Company | Close | Range |
111, Inc.
| 1.49 | 1.49 to 1.55 |
1-800 FLOWERS.COM, Inc.
| 10.36 | 10.04 to 10.52 |
21Vianet Group, Inc.
| 1.86 | 1.77 to 1.92 |
360 Finance, Inc.
| 18.47 | 18.05 to 18.52 |
AAON, Inc.
| 82.89 | 81.82 to 83.98 |
Abeona Therapeutics Inc.
| 6.99 | 6.65 to 7.94 |
Acacia Research Corporation
| 4.91 | 4.70 to 4.99 |
Acasti Pharma, Inc.
| 3.40 | 3.36 to 3.41 |
Achieve Life Sciences, Inc.
| 4.60 | 4.49 to 4.69 |
ACI Worldwide, Inc.
| 31.74 | 31.70 to 32.22 |
ACM Research, Inc.
| 28.63 | 27.32 to 28.88 |
Addus HomeCare Corporation
| 101.20 | 95.40 to 101.64 |
ADMA Biologics Inc
| 5.94 | 5.92 to 6.05 |
AdvisorShares Vice ETF
| 29.32 | 29.07 to 29.44 |
AeroVironment, Inc.
| 144.36 | 143.42 to 150.71 |
AEterna Zentaris Inc.
| 2.10 | 2.04 to 2.17 |
Affimed N.V.
| 4.54 | 4.51 to 5.04 |
AGNC Investment Corp.
| 9.60 | 9.58 to 9.67 |
Aileron Therapeutics, Inc.
| 5.41 | 5.37 to 5.67 |
Air T, Inc.
| 18.78 | 18.65 to 19.32 |
Airgain, Inc.
| 5.25 | 5.25 to 5.55 |
Akebia Therapeutics, Inc.
| 1.89 | 1.70 to 2.05 |
Alico, Inc.
| 27.66 | 27.66 to 28.25 |
Align Technology, Inc.
| 316.14 | 315.40 to 320.09 |
Alimera Sciences, Inc.
| 4.00 | 3.95 to 4.26 |
Alliance Resource Partners, L.P.
| 19.71 | 19.45 to 19.76 |
Allot Ltd.
| 2.17 | 2.05 to 2.37 |
Allscripts Healthcare Solutions, Inc.
| 6.81 | 6.20 to 7.33 |
Alphabet Inc.
| 148.48 | 148.14 to 152.93 |
Alphabet Inc.
| 147.68 | 147.17 to 152.15 |
Alpine Immune Sciences, Inc.
| 35.47 | 35.00 to 36.80 |
A-Mark Precious Metals, Inc.
| 27.57 | 27.40 to 28.04 |
Amazon.com, Inc.
| 174.48 | 174.28 to 176.69 |
American Public Education, Inc.
| 12.36 | 11.93 to 12.80 |
American Resources Corporation
| 1.78 | 1.64 to 1.78 |
American Software, Inc.
| 11.20 | 11.07 to 11.29 |
Ames National Corporation
| 20.13 | 20.13 to 20.42 |
Analog Devices, Inc.
| 191.22 | 191.12 to 198.29 |
ANI Pharmaceuticals, Inc.
| 67.62 | 65.82 to 67.89 |
Apogee Enterprises, Inc.
| 57.31 | 56.85 to 57.56 |
Apollo Medical Holdings, Inc.
| 40.82 | 40.71 to 42.75 |
Appian Corporation
| 36.64 | 35.04 to 37.25 |
Aptevo Therapeutics Inc.
| 4.98 | 4.80 to 5.60 |
Aptorum Group Limited
| 7.84 | 7.00 to 8.34 |
Aquestive Therapeutics, Inc.
| 5.51 | 5.51 to 6.23 |
ARCA biopharma, Inc.
| 1.72 | 1.68 to 1.72 |
Arch Capital Group Ltd.
| 91.40 | 90.75 to 91.75 |
Artesian Resources Corporation
| 35.51 | 35.51 to 36.83 |
Art's-Way Manufacturing Co., Inc.
| 2.14 | 2.04 to 2.25 |
Asia Pacific Wire & Cable Corporation Limited
| 1.34 | 1.29 to 1.35 |
ASLAN Pharmaceuticals Limited
| 0.80 | 0.64 to 0.80 |
Aspen Technology, Inc.
| 196.57 | 194.50 to 198.08 |
Assertio Therapeutics, Inc.
| 1.04 | 1.03 to 1.13 |
Astec Industries, Inc.
| 40.01 | 39.96 to 40.79 |
Astrotech Corporation
| 8.77 | 8.50 to 8.90 |
Atlantic American Corporation
| 2.68 | 2.68 to 2.87 |
Atossa Genetics Inc.
| 1.29 | 1.24 to 1.34 |
Atrion Corporation
| 432.20 | 432.20 to 444.97 |
aTyr Pharma, Inc.
| 1.96 | 1.90 to 2.03 |
AudioEye, Inc.
| 9.03 | 8.51 to 9.13 |
Aurora Mobile Limited
| 3.03 | 2.89 to 3.05 |
Autolus Therapeutics plc
| 6.21 | 5.80 to 6.26 |
Avadel Pharmaceuticals plc
| 15.77 | 15.70 to 16.10 |
Avenue Therapeutics, Inc.
| 0.16 | 0.16 to 0.17 |
Avnet, Inc.
| 46.13 | 46.12 to 47.41 |
Axonics Modulation Technologies, Inc.
| 68.25 | 67.75 to 68.29 |
AXT Inc
| 4.85 | 4.77 to 5.11 |
Baidu, Inc.
| 104.77 | 103.91 to 105.33 |
Balchem Corporation
| 155.87 | 155.64 to 157.41 |
BancFirst Corporation
| 25.96 | 25.87 to 26.18 |
Bandwidth Inc.
| 18.88 | 18.04 to 19.24 |
BankFinancial Corporation
| 10.25 | 10.25 to 10.30 |
Bankwell Financial Group, Inc.
| 25.30 | 25.25 to 25.58 |
Baozun Inc.
| 2.74 | 2.73 to 2.87 |
Barrett Business Services, Inc.
| 120.16 | 118.69 to 121.28 |
Barrick Gold Corporation
| 15.63 | 15.61 to 15.80 |
Beacon Roofing Supply, Inc.
| 88.33 | 88.17 to 89.86 |
BeiGene, Ltd.
| 168.50 | 168.33 to 170.78 |
Bel Fuse Inc.
| 65.98 | 65.98 to 67.53 |
Benitec Biopharma Limited
| 5.14 | 5.08 to 5.18 |
Berry Petroleum Corporation
| 7.50 | 7.27 to 7.51 |
BeyondSpring, Inc.
| 2.88 | 2.75 to 3.05 |
Bilibili Inc.
| 11.84 | 11.49 to 12.12 |
Bio-Path Holdings, Inc.
| 4.86 | 4.41 to 5.50 |
BioTelemetry, Inc.
| 2.32 | 2.26 to 2.45 |
Black Ridge Acquisition Corp.
| 11.26 | 11.25 to 11.26 |
BlackLine, Inc.
| 63.99 | 63.89 to 65.50 |
Bloomin' Brands, Inc.
| 28.48 | 28.16 to 28.61 |
bluebird bio, Inc.
| 1.44 | 1.37 to 1.55 |
BOK Financial Corporation
| 86.09 | 85.86 to 87.57 |
Bridgford Foods Corporation
| 10.75 | 10.75 to 10.76 |
Brighthouse Financial, Inc.
| 47.15 | 47.13 to 47.76 |
Bruker Corporation
| 92.02 | 91.74 to 93.22 |
Builders FirstSource, Inc.
| 195.30 | 193.81 to 198.43 |
C.H. Robinson Worldwide, Inc.
| 73.38 | 73.22 to 74.40 |
Calamos Convertible Opportunities and Income Fund
| 11.25 | 11.24 to 11.35 |
Calamos Dynamic Convertible & Income Fund
| 21.98 | 21.95 to 22.26 |
Calamos Global Dynamic Income Fund
| 6.34 | 6.33 to 6.37 |
Calamos Global Total Return Fund
| 10.54 | 10.39 to 10.59 |
CalAmp Corp.
| 2.93 | 2.85 to 3.25 |
Cal-Maine Foods, Inc.
| 60.44 | 59.19 to 60.84 |
Capital Product Partners L.P.
| 18.04 | 17.62 to 18.06 |
Capricor Therapeutics, Inc.
| 6.76 | 6.10 to 6.91 |
Cara Therapeutics, Inc.
| 0.91 | 0.80 to 0.93 |
Cardlytics, Inc.
| 13.06 | 12.71 to 14.64 |
Career Education Corporation
| 21.47 | 21.42 to 21.82 |
CareTrust REIT, Inc.
| 23.97 | 23.53 to 24.00 |
Carolina Trust BancShares, Inc.
| 37.25 | 35.77 to 37.96 |
Carrols Restaurant Group, Inc.
| 9.49 | 9.48 to 9.51 |
Casella Waste Systems, Inc.
| 96.46 | 95.88 to 97.04 |
Caseys General Stores, Inc.
| 305.17 | 303.95 to 308.65 |
Catalyst Pharmaceuticals, Inc.
| 16.08 | 15.75 to 16.39 |
Cavco Industries, Inc.
| 371.78 | 371.78 to 383.10 |
CBAK Energy Technology, Inc.
| 1.04 | 1.01 to 1.08 |
Celcuity Inc.
| 17.83 | 17.54 to 18.00 |
Celsius Holdings, Inc.
| 89.54 | 88.30 to 93.19 |
Century Aluminum Company
| 12.27 | 12.07 to 12.46 |
Century Casinos, Inc.
| 2.85 | 2.84 to 3.19 |
Ceragon Networks Ltd.
| 3.05 | 3.01 to 3.11 |
Chart Industries, Inc.
| 143.80 | 141.86 to 145.87 |
Charter Communications, Inc.
| 296.18 | 291.47 to 301.81 |
Check Point Software Technologies Ltd.
| 166.48 | 164.96 to 167.63 |
China Automotive Systems, Inc.
| 3.38 | 3.35 to 3.40 |
China Jo-Jo Drugstores, Inc.
| 2.91 | 2.85 to 3.01 |
ChipMOS TECHNOLOGIES INC.
| 30.62 | 30.21 to 30.73 |
ChromaDex Corporation
| 2.99 | 2.45 to 3.58 |
CHS Inc
| 26.22 | 26.03 to 26.22 |
Cibus Corp.
| 21.31 | 20.27 to 21.34 |
CIM Commercial Trust Corporation
| 3.75 | 3.65 to 3.80 |
Cincinnati Financial Corporation
| 118.22 | 117.71 to 119.42 |
Cintas Corporation
| 624.96 | 624.45 to 633.29 |
Cisco Systems, Inc.
| 49.27 | 48.98 to 49.66 |
Citi Trends, Inc.
| 30.69 | 28.83 to 30.69 |
Citizens Community Bancorp, Inc.
| 12.20 | 11.72 to 12.27 |
Clarus Corporation
| 6.66 | 6.60 to 6.78 |
ClearBridge Dividend Strategy ESG ETF
| 46.19 | 46.19 to 46.37 |
ClearBridge Large Cap Growth ESG ETF
| 66.73 | 66.58 to 67.07 |
ClearOne, Inc.
| 1.83 | 1.72 to 1.95 |
Clearside Biomedical, Inc.
| 1.56 | 1.49 to 1.78 |
CME Group Inc.
| 218.89 | 217.44 to 219.75 |
Coca-Cola Consolidated, Inc.
| 833.60 | 828.96 to 845.91 |
Cognex Corporation
| 40.11 | 39.91 to 41.05 |
Collegium Pharmaceutical, Inc.
| 39.35 | 38.86 to 39.90 |
Comcast Corporation
| 43.12 | 42.94 to 43.49 |
Community West Bancshares
| 14.60 | 14.60 to 15.18 |
Commvault Systems, Inc.
| 97.23 | 97.05 to 98.76 |
Compugen Ltd.
| 2.67 | 2.65 to 2.80 |
Computer Programs and Systems, Inc.
| 9.19 | 9.15 to 10.05 |
Construction Partners, Inc.
| 51.21 | 51.02 to 51.94 |
Copart, Inc.
| 56.09 | 56.04 to 56.77 |
Corbus Pharmaceuticals Holdings, Inc.
| 41.62 | 39.01 to 43.13 |
Corcept Therapeutics Incorporated
| 24.31 | 23.01 to 25.00 |
CorVel Corp.
| 245.70 | 243.70 to 250.00 |
CoStar Group, Inc.
| 96.15 | 95.80 to 100.38 |
CRA International,Inc.
| 140.04 | 140.04 to 142.57 |
Creative Realities, Inc.
| 4.28 | 4.08 to 4.35 |
Credit Suisse AG
| 147.72 | 147.30 to 147.72 |
Credit Suisse AG
| 75.87 | 75.80 to 76.44 |
Credit Suisse AG
| 77.80 | 76.99 to 77.90 |
Cresud S.A.C.I.F. y A.
| 8.35 | 7.98 to 8.46 |
Criteo S.A.
| 35.35 | 34.68 to 35.52 |
Crocs, Inc.
| 129.96 | 126.28 to 131.24 |
Cronos Group Inc.
| 2.23 | 2.08 to 2.24 |
CSI Compressco LP
| 2.21 | 2.21 to 2.25 |
CSP Inc.
| 43.40 | 41.16 to 47.97 |
Curis, Inc.
| 10.15 | 10.12 to 10.30 |
CyberArk Software Ltd.
| 260.92 | 257.75 to 263.06 |
Cyclacel Pharmaceuticals, Inc.
| 18.40 | 17.60 to 19.00 |
CymaBay Therapeutics Inc.
| 32.46 | 32.45 to 32.48 |
Daily Journal Corp. (S.C.)
| 372.00 | 368.62 to 372.77 |
Daktronics, Inc.
| 9.33 | 9.25 to 9.44 |
Daseke, Inc.
| 8.27 | 8.27 to 8.28 |
Data I/O Corporation
| 3.57 | 3.40 to 3.70 |
Dave & Buster's Entertainment, Inc.
| 62.04 | 61.95 to 63.05 |
Denali Therapeutics Inc.
| 20.09 | 19.77 to 20.60 |
DexCom, Inc.
| 134.72 | 131.51 to 135.58 |
Diamondback Energy, Inc.
| 190.06 | 188.79 to 191.29 |
Digital Ally, Inc.
| 2.67 | 2.50 to 2.72 |
DMC Global Inc.
| 17.97 | 17.88 to 18.34 |
DocuSign, Inc.
| 58.12 | 56.50 to 58.86 |
Dogness (International) Corporation
| 7.50 | 7.07 to 9.82 |
Dorchester Minerals, L.P.
| 32.85 | 32.23 to 33.24 |
Dorman Products, Inc.
| 90.32 | 89.61 to 91.54 |
Duluth Holdings Inc.
| 4.76 | 4.65 to 4.82 |
DURECT Corporation
| 1.35 | 1.27 to 1.38 |
DXP Enterprises, Inc.
| 51.22 | 48.62 to 51.99 |
Eagle Bulk Shipping Inc.
| 62.99 | 61.48 to 63.58 |
East West Bancorp, Inc.
| 74.72 | 74.62 to 75.61 |
Eastern Company (The)
| 28.05 | 28.05 to 30.51 |
Eastside Distilling, Inc.
| 1.31 | 1.15 to 1.32 |
eBay Inc.
| 51.35 | 51.32 to 52.40 |
EDAP TMS S.A.
| 7.26 | 7.24 to 7.57 |
Educational Development Corporation
| 1.87 | 1.82 to 1.92 |
eGain Corporation
| 6.27 | 5.86 to 6.48 |
Encore Wire Corporation
| 229.68 | 222.39 to 233.82 |
Enstar Group Limited
| 293.62 | 292.49 to 300.65 |
Enstar Group Limited
| 25.13 | 25.02 to 25.13 |
Enstar Group Limited
| 25.99 | 25.89 to 26.10 |
Entera Bio Ltd.
| 1.37 | 1.37 to 1.44 |
Equillium, Inc.
| 2.64 | 2.48 to 2.71 |
Erie Indemnity Company
| 411.28 | 409.48 to 419.78 |
ESSA Bancorp, Inc.
| 17.58 | 17.58 to 18.42 |
ESSA Pharma Inc.
| 9.10 | 8.75 to 9.16 |
Establishment Labs Holdings Inc.
| 50.69 | 48.47 to 50.96 |
EuroDry Ltd.
| 22.67 | 21.79 to 23.20 |
Everbridge, Inc.
| 34.77 | 34.72 to 34.80 |
EverQuote, Inc.
| 17.17 | 16.94 to 17.82 |
Exela Technologies, Inc.
| 2.29 | 2.21 to 2.85 |
Exelixis, Inc.
| 23.17 | 23.06 to 23.42 |
Famous Dave's of America, Inc.
| 33.27 | 30.23 to 34.75 |
Fastenal Company
| 75.70 | 75.59 to 76.74 |
Fennec Pharmaceuticals Inc.
| 11.07 | 10.63 to 11.43 |
FibroGen, Inc
| 2.17 | 1.95 to 2.36 |
Fidelity Nasdaq Composite Index Tracking Stock
| 63.33 | 63.31 to 63.96 |
Fifth Third Bancorp
| 35.77 | 34.92 to 35.77 |
Fifth Third Bancorp
| 25.89 | 25.70 to 25.89 |
First Capital, Inc.
| 28.01 | 27.57 to 28.15 |
First Community Corporation
| 16.94 | 16.94 to 17.24 |
First Northwest Bancorp
| 15.45 | 15.36 to 15.54 |
First Trust Alternative Absolute Return Strategy ETF
| 28.76 | 28.70 to 28.89 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 27.76 | 27.57 to 27.76 |
First Trust BuyWrite Income ETF
| 22.29 | 22.25 to 22.37 |
First Trust California Municipal High income ETF
| 49.81 | 49.73 to 49.83 |
First Trust Capital Strength ETF
| 84.68 | 84.63 to 85.07 |
First Trust China AlphaDEX Fund
| 20.06 | 19.92 to 20.06 |
First Trust Cloud Computing ETF
| 94.88 | 93.86 to 95.28 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 55.23 | 55.20 to 55.43 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 41.84 | 41.84 to 41.89 |
First Trust Dorsey Wright International Focus 5 ETF
| 19.73 | 19.70 to 19.93 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 32.61 | 32.59 to 32.66 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 29.88 | 29.88 to 29.98 |
First Trust Dorsey Wright Momentum & Value ETF
| 28.37 | 28.35 to 28.46 |
First Trust Dow Jones International Internet ETF
| 22.76 | 22.70 to 22.83 |
First Trust Emerging Markets Equity Select ETF
| 51.69 | 51.56 to 52.02 |
First Trust Europe AlphaDEX Fund
| 37.00 | 36.99 to 37.21 |
First Trust Eurozone AlphaDEX ETF
| 41.43 | 41.29 to 41.53 |
First Trust Germany AlphaDEX Fund
| 39.39 | 39.35 to 39.42 |
First Trust Global Tactical Commodity Strategy Fund
| 23.89 | 23.76 to 23.94 |
First Trust High Yield Long/Short ETF
| 41.27 | 41.20 to 41.34 |
First Trust Indxx Global Agriculture ETF
| 24.76 | 24.72 to 24.76 |
First Trust Indxx Global Natural Resources Income ETF
| 12.81 | 12.78 to 12.85 |
First Trust Indxx Innovative Transaction & Process ETF
| 42.61 | 42.61 to 42.81 |
First Trust International Equity Opportunities ETF
| 46.37 | 46.26 to 46.53 |
First Trust IPOX Europe Equity Opportunities ETF
| 25.10 | 25.10 to 25.10 |
First Trust Japan AlphaDEX Fund
| 54.43 | 54.31 to 54.80 |
First Trust Large Cap Core AlphaDEX Fund
| 96.29 | 96.24 to 96.54 |
First Trust Large Cap Growth AlphaDEX Fund
| 120.49 | 120.17 to 121.27 |
First Trust Large Cap US Equity Select ETF
| 36.80 | 36.80 to 36.80 |
First Trust Large Cap Value AlphaDEX Fund
| 73.86 | 73.69 to 74.06 |
First Trust Latin America AlphaDEX Fund
| 20.43 | 20.33 to 20.45 |
First Trust Mid Cap Core AlphaDEX Fund
| 108.13 | 108.13 to 108.72 |
First Trust Mid Cap Growth AlphaDEX Fund
| 72.80 | 72.73 to 73.15 |
First Trust Mid Cap US Equity Select ETF
| 31.74 | 31.74 to 31.87 |
First Trust Mid Cap Value AlphaDEX Fund
| 51.29 | 51.27 to 51.61 |
First Trust Multi Cap Growth AlphaDEX Fund
| 120.43 | 120.29 to 120.80 |
First Trust Multi Cap Value AlphaDEX Fund
| 78.98 | 78.92 to 79.31 |
First Trust Multi-Asset Diversified Income Index Fund
| 15.64 | 15.62 to 15.70 |
First Trust Municipal High Income ETF
| 48.20 | 48.11 to 48.23 |
First Trust Nasdaq Bank ETF
| 25.72 | 25.51 to 25.77 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 112.28 | 112.16 to 112.84 |
First Trust Nasdaq Food & Beverage ETF
| 24.33 | 24.10 to 24.43 |
First Trust NASDAQ Global Auto Index Fund
| 57.85 | 57.77 to 58.08 |
First Trust Nasdaq Oil & Gas ETF
| 31.20 | 31.06 to 31.30 |
First Trust RBA American Industrial Renaissance ETF
| 63.33 | 63.11 to 63.82 |
First Trust Rising Dividend Achievers ETF
| 54.46 | 54.24 to 54.62 |
First Trust RiverFront Dynamic Developed International ETF
| 63.56 | 63.51 to 63.62 |
First Trust RiverFront Dynamic Europe ETF
| 64.47 | 64.47 to 64.47 |
First Trust S&P International Dividend Aristocrats ETF
| 15.80 | 15.77 to 15.85 |
First Trust Senior Loan Fund ETF
| 46.34 | 46.33 to 46.41 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 33.03 | 33.00 to 33.32 |
First Trust SSI Strategic Convertible Securities ETF
| 33.37 | 33.37 to 33.58 |
First Trust Strategic Income ETF
| 27.19 | 27.19 to 27.32 |
First Trust Switzerland AlphaDEX Fund
| 63.87 | 63.87 to 64.21 |
First Trust United Kingdom AlphaDEX Fund
| 36.49 | 36.49 to 36.56 |
FirstCash, Inc.
| 118.85 | 117.12 to 119.73 |
FirstService Corporation
| 168.25 | 167.99 to 169.94 |
Five Below, Inc.
| 205.90 | 200.76 to 207.53 |
FlexShares Real Assets Allocation Index Fund
| 30.48 | 30.44 to 30.56 |
FlexShopper, Inc.
| 1.21 | 1.15 to 1.23 |
Formula Systems (1985) Ltd.
| 78.75 | 78.75 to 78.75 |
Forrester Research, Inc.
| 21.21 | 20.91 to 21.73 |
Fortress Biotech, Inc.
| 16.36 | 15.90 to 16.59 |
Franklin Electric Co., Inc.
| 101.44 | 101.42 to 102.55 |
Freightcar America, Inc.
| 3.21 | 3.19 to 3.40 |
Freshpet, Inc.
| 108.41 | 107.60 to 110.21 |
Future FinTech Group Inc.
| 1.06 | 0.90 to 1.20 |
G1 Therapeutics, Inc.
| 3.21 | 2.93 to 3.40 |
Galectin Therapeutics Inc.
| 2.14 | 2.01 to 2.17 |
Garmin Ltd.
| 146.01 | 145.81 to 146.87 |
GDS Holdings Limited
| 7.67 | 7.53 to 7.88 |
Genetic Technologies Ltd
| 2.71 | 2.61 to 2.78 |
Geospace Technologies Corporation
| 12.47 | 12.20 to 12.86 |
Geron Corporation
| 3.18 | 3.00 to 3.38 |
Gilead Sciences, Inc.
| 73.26 | 73.21 to 74.17 |
Gladstone Capital Corporation
| 10.42 | 10.35 to 10.46 |
Gladstone Commercial Corporation
| 13.26 | 13.05 to 13.36 |
Gladstone Commercial Corporation
| 20.05 | 19.94 to 20.07 |
Gladstone Investment Corporation
| 25.91 | 25.68 to 26.49 |
Global Indemnity Limited
| 29.08 | 29.08 to 30.28 |
Global Self Storage, Inc.
| 4.32 | 4.30 to 4.38 |
Global X Conscious Companies ETF
| 35.63 | 35.59 to 35.74 |
Global X DAX Germany ETF
| 32.56 | 32.55 to 32.80 |
Global X E-commerce ETF
| 23.57 | 23.51 to 23.66 |
Global X FinTech ETF
| 26.72 | 26.52 to 26.83 |
Global X Future Analytics Tech ETF
| 33.47 | 33.36 to 33.63 |
Global X Millennials Thematic ETF
| 38.36 | 38.27 to 38.52 |
Global X MSCI SuperDividend EAFE ETF
| 14.45 | 14.41 to 14.45 |
Global X Robotics & Artificial Intelligence ETF
| 31.87 | 31.82 to 32.19 |
Global X S&P 500 Catholic Values ETF
| 62.37 | 62.35 to 62.68 |
Global X Social Media ETF
| 40.12 | 39.84 to 40.13 |
Global X SuperDividend Alternatives ETF
| 11.38 | 11.35 to 11.39 |
Globus Maritime Limited
| 2.25 | 2.20 to 2.29 |
Golar LNG Limited
| 23.83 | 23.32 to 23.84 |
Golden Ocean Group Limited
| 12.95 | 12.80 to 13.02 |
Golub Capital BDC, Inc.
| 15.83 | 15.82 to 15.97 |
Good Times Restaurants Inc.
| 2.63 | 2.55 to 2.67 |
Gossamer Bio, Inc.
| 1.38 | 1.27 to 1.45 |
Grand Canyon Education, Inc.
| 133.76 | 132.55 to 137.30 |
Green Brick Partners, Inc.
| 54.91 | 53.75 to 55.41 |
Greenland Acquisition Corporation
| 10.18 | 10.18 to 10.18 |
Greenland Acquisition Corporation
| 0.26 | 0.16 to 0.27 |
Greenland Acquisition Corporation
| 10.43 | 10.43 to 10.43 |
Greenpro Capital Corp.
| 1.60 | 1.60 to 1.65 |
Grindrod Shipping Holdings Ltd.
| 10.53 | 10.00 to 10.60 |
Gritstone Oncology, Inc.
| 2.47 | 2.28 to 2.51 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 69.41 | 69.17 to 70.55 |
Grupo Financiero Galicia S.A.
| 24.78 | 23.42 to 24.82 |
GSE Systems, Inc.
| 2.61 | 2.40 to 2.78 |
GSI Technology, Inc.
| 3.49 | 3.44 to 3.97 |
Gulf Island Fabrication, Inc.
| 7.15 | 6.65 to 7.25 |
Gulfport Energy Corporation
| 153.56 | 151.13 to 153.93 |
Gyrodyne , LLC
| 8.28 | 8.28 to 8.39 |
H&E Equipment Services, Inc.
| 58.59 | 57.77 to 58.85 |
Halozyme Therapeutics, Inc.
| 40.37 | 40.32 to 40.96 |
Harpoon Therapeutics, Inc.
| 23.01 | 22.99 to 23.02 |
Hasbro, Inc.
| 53.29 | 52.95 to 53.47 |
Hawkins, Inc.
| 75.24 | 74.82 to 77.14 |
Haymaker Acquisition Corp.
| 10.37 | 10.37 to 10.40 |
HealthEquity, Inc.
| 82.96 | 81.60 to 83.72 |
Heidrick & Struggles International, Inc.
| 32.05 | 31.71 to 32.38 |
Helius Medical Technologies, Inc.
| 5.81 | 5.53 to 5.86 |
Heron Therapeutics, Inc.
| 2.96 | 2.92 to 3.08 |
Hologic, Inc.
| 76.35 | 75.64 to 76.81 |
HomeStreet, Inc.
| 14.59 | 14.42 to 14.94 |
Homology Medicines, Inc.
| 0.90 | 0.88 to 0.91 |
Huazhu Group Limited
| 39.00 | 38.70 to 39.47 |
Hudson Global, Inc.
| 16.71 | 16.25 to 17.74 |
Hutchison China MediTech Limited
| 17.13 | 17.01 to 17.68 |
i3 Verticals, Inc.
| 22.12 | 21.82 to 22.45 |
IBEX Holdings Limited
| 15.46 | 15.33 to 15.83 |
ICC Holdings, Inc.
| 14.96 | 14.96 to 14.96 |
ICON plc
| 332.51 | 332.12 to 338.11 |
Ideal Power Inc.
| 11.21 | 11.21 to 12.51 |
Immersion Corporation
| 7.75 | 7.71 to 8.39 |
Immuron Limited
| 2.74 | 2.72 to 2.89 |
Impinj, Inc.
| 122.53 | 121.61 to 125.81 |
Inovio Pharmaceuticals, Inc.
| 10.72 | 10.10 to 11.16 |
Interface, Inc.
| 16.21 | 15.27 to 16.41 |
International Bancshares Corporation
| 52.53 | 52.50 to 53.53 |
International Money Express, Inc.
| 20.86 | 20.72 to 21.14 |
Intevac, Inc.
| 3.92 | 3.81 to 4.00 |
Intuitive Surgical, Inc.
| 392.62 | 390.79 to 401.27 |
Invesco BuyBack Achievers ETF
| 104.52 | 104.24 to 104.80 |
Invesco Dividend Achievers ETF
| 41.71 | 41.70 to 41.83 |
Invesco DWA Basic Materials Momentum ETF
| 88.42 | 88.42 to 89.12 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 91.70 | 91.00 to 92.00 |
Invesco DWA Consumer Staples Momentum ETF
| 96.14 | 96.14 to 96.68 |
Invesco DWA Developed Markets Momentum ETF
| 34.06 | 33.98 to 34.13 |
Invesco DWA Emerging Markets Momentum ETF
| 20.53 | 20.52 to 20.67 |
Invesco DWA Energy Momentum ETF
| 46.96 | 46.89 to 47.15 |
Invesco DWA Financial Momentum ETF
| 47.82 | 47.82 to 48.05 |
Invesco DWA Industrials Momentum ETF
| 133.66 | 133.66 to 135.47 |
Invesco DWA Momentum ETF
| 95.82 | 95.72 to 96.32 |
Invesco DWA Technology Momentum ETF
| 55.27 | 54.80 to 56.12 |
Invesco DWA Utilities Momentum ETF
| 32.20 | 32.17 to 32.34 |
Invesco Global Water ETF
| 41.68 | 41.59 to 41.82 |
Invesco Golden Dragon China ETF
| 25.25 | 25.20 to 25.61 |
Invesco High Yield Equity Dividend Achievers ETF
| 19.80 | 19.72 to 19.89 |
Invesco International BuyBack Achievers ETF
| 38.77 | 38.75 to 38.85 |
Invesco KBW Bank ETF
| 50.39 | 49.82 to 50.44 |
Invesco KBW Property & Casualty Insurance ETF
| 103.93 | 103.83 to 104.55 |
Invesco Nasdaq Internet ETF
| 39.40 | 39.28 to 39.59 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.88 | 13.80 to 13.90 |
Invesco S&P SmallCap Energy ETF
| 53.38 | 52.94 to 53.48 |
Invesco Strategic US ETF
| 46.24 | 46.18 to 46.36 |
Invesco Water Resources ETF
| 64.14 | 64.14 to 64.71 |
iQIYI, Inc.
| 3.98 | 3.94 to 4.09 |
iRadimed Corporation
| 44.39 | 43.84 to 44.78 |
iShares Asia 50 ETF
| 59.76 | 59.74 to 60.20 |
iShares Commodities Select Strategy ETF
| 26.94 | 26.73 to 26.99 |
iShares Core MSCI Total International Stock ETF
| 67.13 | 67.05 to 67.36 |
iShares Core S&P U.S. Growth ETF
| 115.76 | 115.66 to 116.67 |
iShares Core S&P U.S. Value ETF
| 88.18 | 87.91 to 88.47 |
iShares Currency Hedged MSCI Germany ETF
| 34.34 | 34.34 to 34.35 |
iShares ESG MSCI EAFE ETF
| 78.93 | 78.86 to 79.17 |
iShares ESG MSCI EM ETF
| 32.18 | 32.14 to 32.34 |
iShares ESG MSCI USA ETF
| 112.99 | 112.90 to 113.48 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 20.48 | 20.47 to 20.55 |
iShares Global Infrastructure ETF
| 46.36 | 46.24 to 46.53 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 88.36 | 88.31 to 88.45 |
iShares MSCI ACWI ex US Index Fund
| 52.82 | 52.77 to 53.02 |
iShares MSCI ACWI Index Fund
| 108.26 | 108.19 to 108.66 |
iShares MSCI All Country Asia ex Japan Index Fund
| 67.65 | 67.59 to 67.99 |
iShares MSCI Brazil Small-Cap ETF
| 14.19 | 14.08 to 14.28 |
iShares MSCI China ETF
| 40.30 | 40.23 to 40.48 |
iShares MSCI EAFE Small-Cap ETF
| 62.44 | 62.33 to 62.67 |
iShares MSCI Emerging Markets Asia ETF
| 67.84 | 67.76 to 68.31 |
iShares MSCI Emerging Markets ex China ETF
| 56.81 | 56.77 to 57.15 |
iShares MSCI Europe Financials Sector Index Fund
| 22.15 | 22.14 to 22.26 |
iShares MSCI Europe Small-Cap ETF
| 55.53 | 55.53 to 56.00 |
iShares MSCI Global Gold Miners ETF
| 23.87 | 23.77 to 24.07 |
iShares MSCI Global Impact ETF
| 78.27 | 78.27 to 78.69 |
iShares MSCI Qatar ETF
| 18.10 | 18.10 to 18.19 |
iShares MSCI UAE ETF
| 14.80 | 14.73 to 14.80 |
iShares Preferred and Income Securities ETF
| 32.14 | 32.02 to 32.18 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 21.93 | 21.93 to 22.08 |
iShares S&P Global Timber & Forestry Index Fund
| 80.17 | 80.17 to 80.67 |
iShares Select Dividend ETF
| 119.37 | 118.55 to 119.78 |
Isramco, Inc.
| 10.78 | 10.78 to 10.78 |
Iterum Therapeutics plc
| 1.63 | 1.55 to 1.66 |
Ituran Location and Control Ltd.
| 27.73 | 27.60 to 28.07 |
IZEA Worldwide, Inc.
| 2.05 | 2.00 to 2.10 |
JD.com, Inc.
| 27.85 | 27.40 to 28.10 |
JetBlue Airways Corporation
| 6.94 | 6.85 to 7.05 |
Jewett-Cameron Trading Company
| 5.71 | 5.50 to 5.71 |
John B. Sanfilippo & Son, Inc.
| 106.35 | 105.49 to 108.96 |
Kaiser Aluminum Corporation
| 78.17 | 77.40 to 79.36 |
Kala Pharmaceuticals, Inc.
| 7.70 | 7.62 to 8.00 |
Karyopharm Therapeutics Inc.
| 1.47 | 1.45 to 1.62 |
Kelly Services, Inc.
| 23.55 | 23.55 to 23.55 |
Kewaunee Scientific Corporation
| 32.00 | 31.82 to 32.60 |
Key Tronic Corporation
| 4.94 | 4.87 to 5.14 |
Kingstone Companies, Inc
| 3.97 | 3.88 to 4.10 |
Kinsale Capital Group, Inc.
| 515.81 | 513.17 to 520.85 |
Krystal Biotech, Inc.
| 168.53 | 165.56 to 172.32 |
Kura Oncology, Inc.
| 21.04 | 20.90 to 22.22 |
L.B. Foster Company
| 23.93 | 23.69 to 24.43 |
Lamar Advertising Company
| 116.18 | 115.60 to 117.10 |
Laureate Education, Inc.
| 13.67 | 13.65 to 14.01 |
LCNB Corporation
| 15.32 | 15.21 to 15.49 |
Legg Mason Low Volatility High Dividend ETF
| 35.78 | 35.59 to 35.93 |
LeMaitre Vascular, Inc.
| 66.70 | 66.53 to 67.71 |
Lexicon Pharmaceuticals, Inc.
| 2.52 | 2.50 to 2.59 |
LexinFintech Holdings Ltd.
| 1.98 | 1.86 to 1.99 |
Liberty Media Corporation
| 30.81 | 30.44 to 30.81 |
Liberty Media Corporation
| 29.64 | 29.54 to 29.84 |
Lifevantage Corporation
| 6.92 | 6.85 to 7.05 |
Lightbridge Corporation
| 3.20 | 2.81 to 3.30 |
Limoneira Co
| 19.25 | 19.00 to 19.41 |
Lipocine Inc.
| 4.49 | 4.39 to 4.75 |
Liquidia Technologies, Inc.
| 15.56 | 15.53 to 16.21 |
Liquidity Services, Inc.
| 17.59 | 17.51 to 17.94 |
Live Ventures Incorporated
| 26.48 | 26.45 to 26.95 |
LM Funding America, Inc.
| 2.87 | 2.87 to 3.36 |
Logitech International S.A.
| 88.16 | 85.95 to 89.49 |
LPL Financial Holdings Inc.
| 269.75 | 266.61 to 271.99 |
lululemon athletica inc.
| 459.57 | 459.48 to 469.69 |
Luther Burbank Corporation
| 9.15 | 9.06 to 9.34 |
MACOM Technology Solutions Holdings, Inc.
| 91.08 | 90.06 to 91.71 |
Madrigal Pharmaceuticals, Inc.
| 283.23 | 272.01 to 292.86 |
Magal Security Systems Ltd.
| 38.77 | 38.54 to 39.12 |
Magic Software Enterprises Ltd.
| 11.92 | 11.87 to 12.17 |
Maiden Holdings, Ltd.
| 1.69 | 1.50 to 1.73 |
MakeMyTrip Limited
| 65.14 | 63.47 to 65.17 |
Manitex International, Inc.
| 6.84 | 6.80 to 7.07 |
Mannatech, Incorporated
| 9.01 | 9.01 to 9.01 |
MannKind Corporation
| 4.62 | 4.41 to 4.74 |
Marker Therapeutics, Inc.
| 4.32 | 4.27 to 4.53 |
MarketAxess Holdings, Inc.
| 219.47 | 217.59 to 222.02 |
Martin Midstream Partners L.P.
| 2.54 | 2.48 to 2.65 |
Masimo Corporation
| 133.44 | 132.50 to 134.14 |
MasterCraft Boat Holdings, Inc.
| 21.98 | 21.23 to 22.06 |
Matrix Service Company
| 13.08 | 12.88 to 13.49 |
Medalist Diversified REIT, Inc.
| 5.82 | 5.82 to 6.07 |
MediWound Ltd.
| 15.73 | 15.63 to 16.12 |
MeiraGTx Holdings plc
| 6.20 | 6.18 to 6.85 |
Mesoblast Limited
| 2.31 | 2.21 to 2.34 |
MGE Energy Inc.
| 74.35 | 73.65 to 76.08 |
Microchip Technology Incorporated
| 88.08 | 87.97 to 90.41 |
Micron Technology, Inc.
| 93.78 | 93.69 to 97.08 |
Microsoft Corporation
| 417.32 | 413.78 to 420.73 |
MicroStrategy Incorporated
| 1502.76 | 1445.01 to 1734.90 |
Millicom International Cellular S.A.
| 19.01 | 18.96 to 19.17 |
MIND C.T.I. Ltd.
| 2.24 | 2.16 to 2.28 |
Mitcham Industries, Inc.
| 10.49 | 10.00 to 10.71 |
Mitek Systems, Inc.
| 12.20 | 11.67 to 12.35 |
MMTec, Inc.
| 1.94 | 1.88 to 2.06 |
Moderna, Inc.
| 104.26 | 103.65 to 107.59 |
Mogo Finance Technology Inc.
| 1.99 | 1.91 to 2.00 |
Monarch Casino & Resort, Inc.
| 70.48 | 70.30 to 71.19 |
Monster Beverage Corporation
| 60.79 | 60.50 to 61.21 |
Morningstar, Inc.
| 301.95 | 300.25 to 305.19 |
MorphoSys AG
| 18.10 | 17.89 to 18.14 |
Mr. Cooper Group Inc.
| 72.87 | 72.00 to 73.69 |
Nasdaq, Inc.
| 60.29 | 59.74 to 60.71 |
Natera, Inc.
| 90.12 | 88.70 to 91.00 |
National Bankshares, Inc.
| 33.59 | 32.30 to 33.65 |
National CineMedia, Inc.
| 4.22 | 4.15 to 4.45 |
National Vision Holdings, Inc.
| 22.76 | 22.36 to 22.96 |
National Western Life Group, Inc.
| 486.00 | 485.00 to 486.00 |
Natural Health Trends Corp.
| 6.68 | 6.50 to 6.70 |
Nature's Sunshine Products, Inc.
| 19.71 | 19.39 to 21.35 |
Navient Corporation
| 21.35 | 21.22 to 21.47 |
Navient Corporation
| 16.26 | 16.25 to 16.57 |
NCS Multistage Holdings, Inc.
| 15.85 | 15.51 to 15.90 |
Nektar Therapeutics
| 0.85 | 0.83 to 0.86 |
NetApp, Inc.
| 101.80 | 101.76 to 103.06 |
Netflix, Inc.
| 618.39 | 610.45 to 627.41 |
NetSol Technologies Inc.
| 3.01 | 2.99 to 3.03 |
Neurocrine Biosciences, Inc.
| 139.44 | 138.57 to 141.82 |
NeuroMetrix, Inc.
| 3.86 | 3.77 to 4.14 |
Neuronetics, Inc.
| 3.79 | 3.76 to 3.99 |
New York Mortgage Trust, Inc.
| 22.28 | 22.12 to 22.30 |
Newell Brands Inc.
| 7.66 | 7.63 to 8.07 |
Newtek Business Services Corp.
| 25.06 | 25.03 to 25.06 |
Newtek Business Services Corp.
| 24.16 | 23.88 to 24.16 |
NextDecade Corporation
| 5.43 | 5.35 to 5.52 |
NI Holdings, Inc.
| 15.78 | 15.62 to 16.20 |
NICE Ltd
| 238.84 | 237.98 to 240.40 |
NMI Holdings Inc
| 29.53 | 29.49 to 30.11 |
Northwest Pipe Company
| 33.31 | 33.24 to 33.93 |
Norwegian Cruise Line Holdings Ltd.
| 19.65 | 19.37 to 19.90 |
Norwood Financial Corp.
| 27.31 | 26.04 to 28.36 |
Novanta Inc.
| 168.93 | 168.52 to 175.40 |
Novavax, Inc.
| 5.14 | 5.10 to 5.37 |
NuCana plc
| 0.37 | 0.31 to 0.38 |
Nutanix, Inc.
| 64.78 | 62.53 to 65.00 |
NVIDIA Corporation
| 884.55 | 870.85 to 924.05 |
OFS Credit Company, Inc.
| 7.09 | 7.00 to 7.11 |
Okta, Inc.
| 105.88 | 104.78 to 106.89 |
Old Point Financial Corporation
| 16.81 | 16.81 to 17.34 |
Omega Flex, Inc.
| 71.94 | 71.33 to 73.37 |
Onconova Therapeutics, Inc.
| 0.87 | 0.83 to 0.95 |
One Stop Systems, Inc.
| 3.74 | 3.65 to 4.00 |
OneSpan Inc.
| 10.19 | 10.19 to 10.50 |
Opera Limited
| 15.44 | 15.15 to 16.06 |
OptiNose, Inc.
| 1.94 | 1.76 to 2.10 |
O'Reilly Automotive, Inc.
| 1113.83 | 1111.55 to 1125.34 |
Organovo Holdings, Inc.
| 1.11 | 1.05 to 1.24 |
Orgenesis Inc.
| 0.88 | 0.77 to 0.88 |
Origin Agritech Limited
| 3.19 | 2.90 to 3.21 |
Outlook Therapeutics, Inc.
| 7.79 | 7.31 to 8.42 |
Oxbridge Re Holdings Limited
| 1.13 | 1.13 to 1.18 |
Oxford Lane Capital Corp.
| 22.01 | 21.93 to 22.22 |
PACCAR Inc.
| 120.34 | 118.67 to 120.43 |
Pan American Silver Corp.
| 14.19 | 14.16 to 14.48 |
Park-Ohio Holdings Corp.
| 26.03 | 25.88 to 26.53 |
Pathfinder Bancorp, Inc.
| 12.31 | 12.26 to 12.60 |
PayPal Holdings, Inc.
| 64.23 | 63.10 to 64.76 |
Peoples Bancorp of North Carolina, Inc.
| 27.60 | 26.95 to 27.79 |
Pepsico, Inc.
| 171.26 | 166.95 to 172.18 |
Perma-Fix Environmental Services, Inc.
| 9.45 | 9.20 to 9.73 |
Perma-Pipe International Holdings, Inc.
| 7.88 | 7.86 to 7.95 |
PGT Innovations, Inc.
| 41.88 | 41.88 to 41.93 |
Phio Pharmaceuticals Corp.
| 0.98 | 0.96 to 1.02 |
Phunware, Inc.
| 10.46 | 10.02 to 10.69 |
Pilgrim's Pride Corporation
| 33.76 | 33.55 to 33.93 |
Pinduoduo Inc.
| 128.71 | 126.00 to 130.78 |
Pioneer Power Solutions, Inc.
| 5.47 | 5.40 to 5.71 |
Playa Hotels & Resorts N.V.
| 9.43 | 9.41 to 9.55 |
Polar Power, Inc.
| 0.48 | 0.45 to 0.50 |
Premier, Inc.
| 21.79 | 20.99 to 21.86 |
PrimeEnergy Resources Corporation
| 100.07 | 100.07 to 101.00 |
Primo Water Corporation
| 17.76 | 17.35 to 17.79 |
Primoris Services Corporation
| 40.32 | 40.27 to 41.24 |
Principal Financial Group Inc
| 82.25 | 82.11 to 83.13 |
Principal Price Setters Index ETF
| 66.52 | 66.52 to 66.93 |
Principal Shareholder Yield Index ETF
| 45.45 | 45.45 to 45.61 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 50.85 | 50.78 to 51.05 |
Priority Technology Holdings, Inc.
| 3.23 | 3.14 to 3.40 |
Profire Energy, Inc.
| 1.80 | 1.69 to 1.84 |
ProPhase Labs, Inc.
| 5.14 | 4.89 to 5.35 |
ProQR Therapeutics N.V.
| 2.47 | 2.40 to 2.57 |
ProShares Equities for Rising Rates ETF
| 59.31 | 59.15 to 59.44 |
ProShares UltraPro Short QQQ
| 11.05 | 10.77 to 11.07 |
ProShares UltraShort Nasdaq Biotechnology
| 18.43 | 18.09 to 18.43 |
PTC Inc.
| 183.66 | 182.39 to 184.14 |
PTC Therapeutics, Inc.
| 29.01 | 28.57 to 29.84 |
Pulse Biosciences, Inc
| 9.80 | 9.77 to 10.35 |
Pyxis Tankers Inc.
| 4.75 | 4.65 to 4.84 |
Qiagen N.V.
| 44.14 | 44.03 to 44.36 |
QUALCOMM Incorporated
| 166.92 | 166.35 to 171.46 |
Quanterix Corporation
| 26.58 | 25.90 to 27.05 |
Quest Resource Holding Corporation
| 6.98 | 6.93 to 7.13 |
QuickLogic Corporation
| 19.14 | 18.00 to 20.75 |
Quidel Corporation
| 49.00 | 47.15 to 49.12 |
QuinStreet, Inc.
| 16.34 | 15.77 to 16.49 |
R1 RCM Inc.
| 13.17 | 13.16 to 13.52 |
Radcom Ltd.
| 10.57 | 10.51 to 10.91 |
RadNet, Inc.
| 44.83 | 44.27 to 45.99 |
Radware Ltd.
| 19.40 | 19.17 to 19.81 |
Rambus, Inc.
| 60.49 | 60.43 to 61.94 |
Rand Capital Corporation
| 13.80 | 13.80 to 13.83 |
Reading International Inc
| 16.00 | 15.59 to 17.30 |
Reality Shares Nasdaq NextGen Economy ETF
| 27.24 | 27.24 to 28.09 |
Red Violet, Inc.
| 18.30 | 18.15 to 18.60 |
REGENXBIO Inc.
| 22.33 | 21.25 to 22.61 |
Regulus Therapeutics Inc.
| 2.36 | 2.03 to 2.41 |
Research Frontiers Incorporated
| 1.25 | 1.20 to 1.34 |
ReTo Eco-Solutions, Inc.
| 1.59 | 1.45 to 1.98 |
RGC Resources Inc.
| 20.86 | 19.01 to 21.48 |
Rimini Street, Inc.
| 3.14 | 3.13 to 3.18 |
Riverview Bancorp Inc
| 4.73 | 4.67 to 5.08 |
Royal Gold, Inc.
| 110.19 | 109.92 to 111.52 |
Rush Enterprises, Inc.
| 49.04 | 48.84 to 50.09 |
Rush Enterprises, Inc.
| 50.30 | 50.19 to 51.06 |
Ryanair Holdings plc
| 143.80 | 140.64 to 143.85 |
Sabra Health Care REIT, Inc.
| 14.18 | 14.09 to 14.23 |
Sanofi
| 47.83 | 47.74 to 48.12 |
Sapiens International Corporation N.V.
| 30.18 | 30.01 to 30.39 |
SBA Communications Corporation
| 213.26 | 213.12 to 215.87 |
SCWorx Corp.
| 1.88 | 1.67 to 1.95 |
Seanergy Maritime Holdings Corp
| 9.19 | 8.83 to 9.35 |
SEI Investments Company
| 68.74 | 68.72 to 69.15 |
SELLAS Life Sciences Group, Inc.
| 1.05 | 1.01 to 1.12 |
Semtech Corporation
| 22.53 | 22.01 to 23.26 |
Seneca Foods Corp.
| 54.36 | 53.79 to 55.41 |
Seneca Foods Corp.
| 53.68 | 53.68 to 53.68 |
Senmiao Technology Limited
| 1.01 | 0.97 to 1.01 |
ShiftPixy, Inc.
| 6.80 | 3.30 to 7.99 |
Shoe Carnival, Inc.
| 31.94 | 31.44 to 32.76 |
Siebert Financial Corp.
| 1.80 | 1.80 to 1.87 |
SIGA Technologies Inc.
| 7.95 | 7.19 to 7.96 |
SigmaTron International, Inc.
| 3.58 | 3.51 to 3.63 |
Silgan Holdings Inc.
| 43.98 | 43.95 to 44.86 |
Silicon Motion Technology Corporation
| 73.85 | 72.28 to 74.03 |
Sirius International Insurance Group, Ltd.
| 22.08 | 22.00 to 22.78 |
SkyWest, Inc.
| 65.51 | 65.29 to 67.85 |
SLM Corporation
| 20.51 | 20.29 to 20.64 |
SMART Global Holdings, Inc.
| 22.78 | 22.40 to 23.17 |
Sohu.com Limited
| 9.85 | 9.70 to 10.07 |
Solid Biosciences Inc.
| 13.36 | 12.80 to 13.66 |
Sotherly Hotels Inc.
| 19.34 | 19.06 to 19.99 |
Sotherly Hotels Inc.
| 19.35 | 18.84 to 19.57 |
Sound Financial Bancorp, Inc.
| 40.93 | 40.93 to 40.93 |
SP Plus Corporation
| 51.72 | 51.69 to 51.75 |
Spero Therapeutics, Inc.
| 1.73 | 1.65 to 1.78 |
Splunk Inc.
| 156.90 | 156.90 to 156.97 |
Sprouts Farmers Market, Inc.
| 63.33 | 63.09 to 64.35 |
STAAR Surgical Company
| 38.41 | 37.51 to 39.13 |
Star Bulk Carriers Corp.
| 24.17 | 23.64 to 24.34 |
Steel Connect, Inc.
| 9.04 | 8.95 to 9.44 |
Steel Dynamics, Inc.
| 139.97 | 137.73 to 140.35 |
Stericycle, Inc.
| 53.21 | 52.20 to 53.39 |
Sterling Construction Company Inc
| 106.76 | 106.44 to 110.98 |
StoneCastle Financial Corp
| 19.11 | 19.11 to 19.47 |
StoneCo Ltd.
| 17.47 | 17.22 to 17.68 |
Streamline Health Solutions, Inc.
| 0.63 | 0.53 to 0.64 |
SunOpta, Inc.
| 6.89 | 6.82 to 6.99 |
Superior Group of Companies, Inc.
| 15.72 | 15.37 to 16.72 |
Supernus Pharmaceuticals, Inc.
| 34.19 | 32.55 to 34.30 |
T. Rowe Price Group, Inc.
| 115.03 | 113.64 to 115.28 |
Tactile Systems Technology, Inc.
| 15.84 | 15.83 to 16.75 |
Tandem Diabetes Care, Inc.
| 31.12 | 28.64 to 31.19 |
Taylor Devices, Inc.
| 42.41 | 41.91 to 45.25 |
TCG BDC, Inc.
| 16.07 | 15.96 to 16.10 |
Tecnoglass Inc.
| 45.42 | 45.41 to 46.11 |
Texas Instruments Incorporated
| 169.21 | 169.06 to 174.79 |
Texas Roadhouse, Inc.
| 152.00 | 151.54 to 153.51 |
The Chefs' Warehouse, Inc.
| 36.96 | 36.88 to 37.90 |
The Descartes Systems Group Inc.
| 92.67 | 92.06 to 93.22 |
The Dixie Group, Inc.
| 0.62 | 0.59 to 0.69 |
The Goodyear Tire & Rubber Company
| 12.45 | 12.35 to 12.66 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.80 | 2.79 to 2.83 |
The Intergroup Corporation
| 21.09 | 21.09 to 21.84 |
The Joint Corp.
| 12.29 | 12.08 to 12.71 |
The ONE Group Hospitality, Inc.
| 4.20 | 3.92 to 4.27 |
Thunder Bridge Acquisition, Ltd.
| 9.72 | 9.66 to 10.25 |
Tilray, Inc.
| 1.92 | 1.74 to 2.04 |
Titan Pharmaceuticals, Inc.
| 7.33 | 7.12 to 8.54 |
Tiziana Life Sciences plc
| 0.52 | 0.45 to 0.54 |
TORM plc
| 34.21 | 33.81 to 34.41 |
TRACON Pharmaceuticals, Inc.
| 0.36 | 0.29 to 0.38 |
Tractor Supply Company
| 255.72 | 254.07 to 258.74 |
Transcat, Inc.
| 109.23 | 109.12 to 112.97 |
Translate Bio, Inc.
| 0.54 | 0.50 to 0.56 |
Travelzoo
| 10.35 | 10.09 to 10.55 |
Trimble Inc.
| 62.45 | 62.14 to 62.99 |
Trinity Biotech plc
| 2.18 | 2.11 to 2.26 |
TripAdvisor, Inc.
| 27.82 | 27.37 to 28.00 |
trivago N.V.
| 2.61 | 2.55 to 2.63 |
Tuniu Corporation
| 0.71 | 0.71 to 0.78 |
Turtle Beach Corporation
| 16.75 | 15.12 to 16.97 |
Twelve Seas Investment Company
| 0.16 | 0.15 to 0.17 |
Twenty-First Century Fox, Inc.
| 29.71 | 29.35 to 29.88 |
Union Bankshares, Inc.
| 30.97 | 30.59 to 31.02 |
United Bancorp, Inc.
| 12.15 | 11.81 to 12.50 |
United Security Bancshares
| 7.55 | 7.53 to 7.66 |
United States Lime & Minerals, Inc.
| 288.78 | 288.78 to 295.00 |
United Therapeutics Corporation
| 233.97 | 229.55 to 237.00 |
Uniti Group Inc.
| 6.13 | 6.10 to 6.26 |
Universal Electronics Inc.
| 9.60 | 9.34 to 9.72 |
Universal Forest Products, Inc.
| 114.23 | 114.02 to 116.41 |
Universal Stainless & Alloy Products, Inc.
| 20.88 | 20.13 to 21.22 |
Urban Outfitters, Inc.
| 42.80 | 42.69 to 43.66 |
Vaccinex, Inc.
| 8.20 | 8.06 to 8.73 |
Valley National Bancorp
| 20.91 | 20.91 to 21.20 |
Vanguard Global ex-U.S. Real Estate ETF
| 40.82 | 40.78 to 40.99 |
Vanguard International Dividend Appreciation ETF
| 81.32 | 81.30 to 81.59 |
Vanguard International High Dividend Yield ETF
| 67.80 | 67.72 to 68.01 |
Vanguard Russell 1000 ETF
| 233.96 | 233.81 to 235.01 |
Vanguard Russell 1000 Growth ETF
| 85.75 | 85.68 to 86.40 |
Vanguard Russell 1000 Value ETF
| 76.50 | 76.22 to 76.69 |
Vanguard Russell 3000 ETF
| 228.75 | 228.55 to 229.57 |
Vanguard Total International Stock ETF
| 59.60 | 59.54 to 59.83 |
Veritone, Inc.
| 3.45 | 2.82 to 4.30 |
Verra Mobility Corporation
| 23.77 | 23.51 to 24.14 |
Viacom Inc.
| 10.92 | 10.90 to 10.96 |
Victory Capital Holdings, Inc.
| 40.35 | 39.91 to 40.53 |
VictoryShares Developed Enhanced Volatility Wtd ETF
| 31.08 | 31.05 to 31.09 |
VictoryShares Dividend Accelerator ETF
| 49.02 | 49.01 to 49.28 |
VictoryShares International High Div Volatility Wtd ETF
| 31.85 | 31.85 to 31.85 |
VictoryShares International Volatility Wtd ETF
| 42.65 | 42.65 to 42.65 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 64.23 | 64.20 to 64.43 |
VictoryShares US 500 Volatility Wtd ETF
| 79.23 | 79.13 to 79.52 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 57.57 | 57.21 to 57.75 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 60.04 | 59.90 to 60.24 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 44.39 | 44.39 to 44.55 |
Village Bank and Trust Financial Corp.
| 41.79 | 41.79 to 41.79 |
Village Farms International, Inc.
| 0.86 | 0.75 to 0.89 |
Village Super Market, Inc.
| 27.50 | 27.35 to 27.67 |
Viper Energy Partners LP
| 36.61 | 36.03 to 36.75 |
Virco Manufacturing Corporation
| 10.15 | 9.64 to 10.32 |
Virtu Financial, Inc.
| 19.19 | 19.17 to 19.38 |
Visterra, Inc.
| 41.86 | 40.18 to 43.90 |
Voyager Therapeutics, Inc.
| 9.09 | 9.08 to 9.36 |
VSE Corporation
| 75.76 | 75.71 to 76.32 |
vTv Therapeutics Inc.
| 20.12 | 17.13 to 21.00 |
WAVE Life Sciences Ltd.
| 5.67 | 5.57 to 6.48 |
Weibo Corporation
| 9.43 | 9.41 to 9.90 |
Westport Fuel Systems Inc
| 5.98 | 5.90 to 6.00 |
Wheeler Real Estate Investment Trust, Inc.
| 15.40 | 15.27 to 15.51 |
Wheeler Real Estate Investment Trust, Inc.
| 1.75 | 1.64 to 1.75 |
WhiteHorse Finance, Inc.
| 12.74 | 12.61 to 12.75 |
Willdan Group, Inc.
| 27.39 | 27.31 to 28.53 |
Willis Lease Finance Corporation
| 48.50 | 47.31 to 48.51 |
WisdomTree China ex-State-Owned Enterprises Fund
| 27.19 | 27.13 to 27.25 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.15 | 11.15 to 11.16 |
WisdomTree Emerging Markets Corporate Bond Fund
| 64.39 | 64.14 to 64.73 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.02 | 21.95 to 22.07 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.17 | 22.07 to 22.23 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 33.13 | 33.00 to 33.21 |
WisdomTree U.S. Quality Dividend Growth Fund
| 74.69 | 74.63 to 75.05 |
Wix.com Ltd.
| 138.52 | 136.83 to 139.41 |
Woodward, Inc.
| 147.52 | 147.25 to 149.48 |
World Acceptance Corporation
| 129.47 | 126.50 to 131.01 |
XBiotech Inc.
| 6.63 | 5.59 to 7.00 |
Xenetic Biosciences, Inc.
| 4.25 | 4.03 to 4.36 |
XOMA Corporation
| 25.18 | 25.03 to 26.83 |
XTL Biopharmaceuticals Ltd.
| 1.16 | 0.99 to 1.18 |
YY Inc.
| 33.37 | 32.22 to 33.51 |
Zebra Technologies Corporation
| 285.97 | 283.68 to 288.60 |
3M Company
| 104.80 | 104.42 to 106.29 |
A.O Smith Corporation
| 85.86 | 85.68 to 87.48 |
A10 Networks, Inc.
| 13.38 | 13.31 to 13.77 |
AbbVie Inc.
| 178.49 | 177.57 to 179.88 |
Abercrombie & Fitch Company
| 130.82 | 125.80 to 132.47 |
Aberdeen Global Dynamic Dividend Fund
| 9.60 | 9.58 to 9.65 |
Aberdeen Income Credit Strategies Fund
| 7.01 | 6.97 to 7.03 |
Aberdeen Total Dynamic Dividend Fund
| 8.20 | 8.18 to 8.24 |
ABM Industries Incorporated
| 42.80 | 42.28 to 42.94 |
Acuity Brands, Inc.
| 262.64 | 258.00 to 265.21 |
Adams Diversified Equity Fund, Inc.
| 19.19 | 19.11 to 19.32 |
Adams Natural Resources Fund, Inc.
| 22.58 | 22.39 to 22.70 |
Adecoagro S.A.
| 10.53 | 10.03 to 10.57 |
Adtalem Global Education Inc.
| 49.06 | 48.59 to 50.01 |
Advance Auto Parts Inc
| 84.19 | 81.00 to 84.46 |
AECOM
| 91.59 | 91.29 to 92.74 |
Aercap Holdings N.V.
| 86.26 | 85.60 to 86.61 |
Affiliated Managers Group, Inc.
| 161.26 | 160.13 to 162.29 |
Aflac Incorporated
| 84.49 | 83.85 to 85.17 |
AGCO Corporation
| 115.39 | 114.50 to 116.80 |
Agilent Technologies, Inc.
| 146.09 | 145.90 to 148.36 |
Agnico Eagle Mines Limited
| 55.30 | 54.91 to 55.79 |
Air Lease Corporation
| 46.59 | 46.58 to 47.49 |
Air Products and Chemicals, Inc.
| 245.61 | 244.57 to 248.87 |
Alamos Gold Inc.
| 13.38 | 13.33 to 13.67 |
Alaska Air Group, Inc.
| 38.21 | 37.58 to 38.40 |
Albemarle Corporation
| 124.58 | 120.50 to 125.74 |
Alcoa Corporation
| 31.03 | 30.79 to 31.66 |
Alexandria Real Estate Equities, Inc.
| 123.44 | 122.97 to 124.83 |
Allegion plc
| 131.34 | 130.52 to 131.88 |
Allete, Inc.
| 57.87 | 57.47 to 58.21 |
Alliance National Municipal Income Fund Inc
| 10.95 | 10.90 to 10.96 |
Alliance World Dollar Government Fund II
| 10.43 | 10.40 to 10.49 |
AllianzGI Diversified Income & Convertible Fund
| 23.18 | 23.17 to 23.50 |
Allison Transmission Holdings, Inc.
| 76.24 | 75.61 to 76.90 |
Allstate Corporation (The)
| 163.01 | 160.83 to 163.33 |
Ally Financial Inc.
| 37.98 | 37.33 to 38.02 |
Alteryx, Inc.
| 48.26 | 48.25 to 48.27 |
Altice USA, Inc.
| 2.58 | 2.52 to 2.69 |
Altria Group
| 44.51 | 43.76 to 44.76 |
Ameresco, Inc.
| 21.01 | 20.70 to 21.54 |
American Eagle Outfitters, Inc.
| 23.53 | 22.83 to 23.67 |
American Equity Investment Life Holding Company
| 55.89 | 55.88 to 56.15 |
American Express Company
| 220.97 | 218.99 to 221.73 |
American Financial Group, Inc.
| 130.15 | 130.07 to 132.79 |
American Financial Group, Inc.
| 20.28 | 20.14 to 20.48 |
American International Group, Inc.
| 75.34 | 75.13 to 76.52 |
American Midstream Partners, LP
| 32.96 | 32.95 to 33.18 |
American Vanguard Corporation
| 11.69 | 11.57 to 12.90 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 424.36 | 418.47 to 427.74 |
AMN Healthcare Services Inc
| 62.87 | 59.41 to 63.05 |
Amneal Pharmaceuticals, Inc.
| 5.91 | 5.48 to 5.91 |
Amphenol Corporation
| 109.59 | 109.49 to 110.32 |
AMREP Corporation
| 24.00 | 23.87 to 24.36 |
AMTEK, Inc.
| 182.08 | 182.00 to 183.71 |
AngloGold Ashanti Limited
| 21.17 | 20.79 to 21.44 |
Annaly Capital Management Inc
| 19.48 | 19.39 to 19.61 |
Antero Midstream Partners LP
| 13.41 | 13.27 to 13.44 |
Aon plc
| 319.78 | 317.70 to 321.50 |
Apache Corporation
| 32.34 | 32.07 to 32.87 |
Apollo Commercial Real Estate Finance
| 11.14 | 11.05 to 11.24 |
Apollo Senior Floating Rate Fund Inc.
| 14.71 | 14.55 to 14.71 |
Apollo Tactical Income Fund Inc.
| 15.35 | 15.22 to 15.37 |
Applied Industrial Technologies, Inc.
| 192.69 | 190.21 to 194.37 |
Aramark
| 31.41 | 30.88 to 31.52 |
ArcelorMittal
| 26.45 | 26.39 to 26.79 |
Archer-Daniels-Midland Company
| 60.41 | 59.10 to 61.10 |
Archrock, Inc.
| 18.51 | 18.46 to 18.89 |
Ardmore Shipping Corporation
| 16.27 | 16.20 to 16.64 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.23 | 14.17 to 14.25 |
Argan, Inc.
| 49.44 | 48.86 to 49.95 |
Arista Networks, Inc.
| 289.32 | 281.05 to 289.70 |
Arlo Technologies, Inc.
| 12.21 | 12.00 to 12.34 |
Armstrong World Industries Inc
| 121.91 | 121.77 to 123.70 |
Arrow Electronics, Inc.
| 117.58 | 117.55 to 121.01 |
Arthur J. Gallagher & Co.
| 253.69 | 250.62 to 255.39 |
ASA Gold and Precious Metals Limited
| 14.96 | 14.90 to 15.19 |
ASE Technology Holding Co., Ltd.
| 11.03 | 10.96 to 11.22 |
ASGN Incorporated
| 101.60 | 101.41 to 102.61 |
Ashland Global Holdings Inc.
| 95.39 | 95.23 to 96.82 |
Associated Capital Group, Inc.
| 33.33 | 33.33 to 34.05 |
Assurant, Inc.
| 178.39 | 178.00 to 181.46 |
Assured Guaranty Ltd.
| 90.57 | 90.23 to 91.47 |
Astrazeneca PLC
| 65.85 | 65.81 to 66.37 |
AT&T Inc.
| 17.30 | 16.93 to 17.32 |
AT&T Inc.
| 24.21 | 24.15 to 24.28 |
AT&T Inc.
| 25.04 | 24.91 to 25.07 |
Atkore International Group Inc.
| 178.09 | 176.41 to 180.87 |
Atmos Energy Corporation
| 115.41 | 114.30 to 116.44 |
Aurora Cannabis Inc.
| 3.70 | 3.31 to 3.95 |
Autoliv, Inc.
| 119.00 | 118.84 to 120.40 |
AutoNation, Inc.
| 158.85 | 157.94 to 161.67 |
AutoZone, Inc.
| 3101.97 | 3094.84 to 3147.35 |
AvalonBay Communities, Inc.
| 182.55 | 182.12 to 184.66 |
Avangrid, Inc.
| 35.68 | 35.50 to 35.82 |
Avery Dennison Corporation
| 214.47 | 214.32 to 217.16 |
AXA Equitable Holdings, Inc.
| 35.59 | 35.18 to 35.88 |
Axalta Coating Systems Ltd.
| 33.29 | 33.29 to 33.80 |
Axis Capital Holdings Limited
| 63.13 | 62.85 to 63.89 |
Azul S.A.
| 8.13 | 7.86 to 8.18 |
AZZ Inc.
| 72.47 | 72.14 to 73.16 |
B&G Foods, Inc.
| 10.56 | 10.49 to 10.70 |
Babson Global Short Duration High Yield Fund
| 14.26 | 14.25 to 14.45 |
Bain Capital Specialty Finance, Inc.
| 15.76 | 15.66 to 15.81 |
Banco Bilbao Viscaya Argentaria S.A.
| 11.29 | 11.25 to 11.41 |
Banco Bradesco Sa
| 2.83 | 2.81 to 2.87 |
Banco Bradesco Sa
| 2.54 | 2.54 to 2.57 |
Banco De Chile
| 23.40 | 23.28 to 23.64 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 28.42 | 28.16 to 28.53 |
Banco Santander Chile
| 20.00 | 20.00 to 20.37 |
Banco Santander, S.A.
| 4.46 | 4.44 to 4.47 |
BanColombia S.A.
| 33.16 | 32.39 to 33.32 |
Bank of America Corporation
| 36.01 | 35.39 to 36.09 |
Bank Of Montreal
| 93.92 | 93.10 to 94.13 |
Bank of Nova Scotia (The)
| 49.69 | 49.48 to 49.90 |
Barclays PLC
| 9.08 | 9.07 to 9.14 |
Barings Corporate Investors
| 18.60 | 18.33 to 18.74 |
Barings Participation Investors
| 16.20 | 16.03 to 16.42 |
Barnes Group, Inc.
| 36.44 | 36.39 to 37.05 |
Bausch Health Companies Inc.
| 9.38 | 9.16 to 9.39 |
Baytex Energy Corp
| 3.38 | 3.28 to 3.38 |
Belden Inc
| 86.84 | 85.62 to 87.68 |
Berkshire Hathaway Inc.
| 617880.00 | 613000.00 to 621644.00 |
Berkshire Hathaway Inc.
| 408.41 | 406.00 to 410.60 |
Berry Global Group, Inc.
| 58.82 | 58.69 to 60.03 |
Best Buy Co., Inc.
| 77.13 | 76.43 to 78.10 |
BEST Inc.
| 2.24 | 2.08 to 2.24 |
Biglari Holdings Inc.
| 201.24 | 190.86 to 206.97 |
Biglari Holdings Inc.
| 993.00 | 946.11 to 1015.99 |
Biohaven Pharmaceutical Holding Company Ltd.
| 56.74 | 56.26 to 58.97 |
Bio-Rad Laboratories, Inc.
| 332.20 | 330.00 to 333.70 |
BJ's Wholesale Club Holdings, Inc.
| 76.40 | 74.63 to 77.07 |
Black Stone Minerals, L.P.
| 15.64 | 15.44 to 15.68 |
BlackBerry Limited
| 2.65 | 2.63 to 2.88 |
BlackRock California Municipal Income Trust
| 11.90 | 11.88 to 11.98 |
Blackrock Core Bond Trust
| 10.62 | 10.62 to 10.70 |
Blackrock Corporate High Yield Fund, Inc.
| 9.74 | 9.68 to 9.77 |
BlackRock Credit Allocation Income Trust
| 10.81 | 10.80 to 10.87 |
Blackrock Debt Strategies Fund, Inc.
| 11.13 | 11.10 to 11.20 |
BlackRock Energy and Resources Trust
| 12.85 | 12.80 to 12.94 |
Blackrock Floating Rate Income Strategies Fund Inc
| 12.99 | 12.93 to 13.01 |
Blackrock Global
| 13.25 | 13.20 to 13.33 |
Blackrock Global
| 10.25 | 10.25 to 10.30 |
BLACKROCK INTERNATIONAL, LTD.
| 5.43 | 5.42 to 5.46 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 12.33 | 12.33 to 12.47 |
BlackRock Multi-Sector Income Trust
| 15.59 | 15.58 to 15.72 |
Blackrock Muni Intermediate Duration Fund Inc
| 12.07 | 12.02 to 12.07 |
Blackrock MuniAssets Fund, Inc.
| 11.30 | 11.16 to 11.30 |
Blackrock Municipal Income Quality Trust
| 11.56 | 11.54 to 11.59 |
BlackRock Municipal Income Trust
| 10.42 | 10.35 to 10.43 |
BlackRock Municipal Income Trust II
| 10.88 | 10.81 to 10.89 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.69 | 10.66 to 10.73 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 10.15 | 10.09 to 10.15 |
Blackrock MuniVest Fund II, Inc.
| 10.96 | 10.89 to 10.97 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.49 | 11.44 to 11.54 |
Blackrock MuniYield New York Quality Fund, Inc.
| 10.58 | 10.55 to 10.59 |
Blackrock MuniYield Pennsylvania Quality Fund
| 12.16 | 12.14 to 12.21 |
Blackrock MuniYield Quality Fund II, Inc.
| 10.51 | 10.47 to 10.52 |
Blackrock MuniYield Quality Fund, Inc.
| 12.40 | 12.37 to 12.41 |
BlackRock Resources
| 8.94 | 8.88 to 8.95 |
BlackRock Utility, Infrastructure & Power Opportun
| 21.06 | 20.99 to 21.12 |
BlackRock Virginia Municipal Bond Trust
| 11.03 | 11.03 to 11.10 |
Blackstone / GSO Strategic Credit Fund
| 11.86 | 11.84 to 11.86 |
Blackstone GSO Long Short Credit Income Fund
| 12.39 | 12.31 to 12.40 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.40 | 14.37 to 14.48 |
Boise Cascade, L.L.C.
| 132.82 | 130.22 to 134.55 |
BorgWarner Inc.
| 32.07 | 31.89 to 32.57 |
Boston Scientific Corporation
| 67.24 | 66.16 to 67.43 |
Box, Inc.
| 29.13 | 28.82 to 29.57 |
BP p.l.c.
| 37.79 | 37.47 to 37.94 |
BP Prudhoe Bay Royalty Trust
| 2.24 | 2.20 to 2.40 |
Brandywine Realty Trust
| 4.41 | 4.33 to 4.43 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.54 | 8.54 to 8.59 |
Braskem S.A.
| 8.59 | 8.41 to 8.74 |
BRF S.A.
| 3.26 | 3.22 to 3.30 |
Bright Horizons Family Solutions Inc.
| 113.49 | 113.23 to 114.68 |
Bright Scholar Education Holdings Limited
| 2.12 | 2.12 to 2.28 |
BrightView Holdings, Inc.
| 10.28 | 10.13 to 10.35 |
Brinker International, Inc.
| 47.08 | 46.95 to 48.46 |
Brink's Company (The)
| 85.23 | 83.85 to 85.83 |
Bristol-Myers Squibb Company
| 51.59 | 51.53 to 52.70 |
British American Tobacco p.l.c.
| 31.07 | 30.42 to 31.07 |
Brookdale Senior Living Inc.
| 6.10 | 5.92 to 6.15 |
Brown & Brown, Inc.
| 85.01 | 84.91 to 85.49 |
BRT Apartments Corp.
| 16.17 | 16.11 to 16.80 |
Buenaventura Mining Company Inc.
| 17.43 | 17.18 to 17.67 |
Build-A-Bear Workshop, Inc.
| 28.93 | 28.82 to 29.96 |
Bunge Limited
| 96.69 | 94.44 to 97.03 |
Burlington Stores, Inc.
| 219.61 | 216.15 to 222.25 |
BWX Technologies, Inc.
| 99.81 | 99.00 to 100.10 |
Cabot Corporation
| 88.10 | 87.72 to 88.60 |
Cactus, Inc.
| 47.41 | 47.36 to 48.30 |
CAE Inc
| 20.00 | 19.83 to 20.11 |
Caleres, Inc.
| 38.77 | 38.23 to 39.50 |
California Resources Corporation
| 53.84 | 53.16 to 54.32 |
Callon Petroleum Company
| 33.74 | 33.47 to 34.23 |
Camden Property Trust
| 97.46 | 97.32 to 98.77 |
Campbell Soup Company
| 43.32 | 42.55 to 43.70 |
Canadian Imperial Bank of Commerce
| 49.60 | 48.91 to 49.69 |
Canadian Natural Resources Limited
| 73.41 | 72.39 to 73.53 |
Canadian Pacific Railway Limited
| 89.87 | 89.37 to 90.17 |
Cannae Holdings, Inc.
| 21.90 | 21.88 to 22.04 |
Canopy Growth Corporation
| 3.71 | 3.14 to 4.13 |
Capital Trust, Inc.
| 20.23 | 20.00 to 20.49 |
Carlisle Companies Incorporated
| 367.14 | 365.82 to 373.12 |
CarMax Inc
| 79.83 | 79.62 to 81.39 |
Carnival Corporation
| 16.19 | 16.12 to 16.65 |
Carnival Corporation
| 14.68 | 14.60 to 15.06 |
Carpenter Technology Corporation
| 65.79 | 65.26 to 66.95 |
Carriage Services, Inc.
| 25.45 | 25.15 to 25.57 |
Carter's, Inc.
| 84.31 | 84.08 to 85.95 |
Carvana Co.
| 80.79 | 78.64 to 83.06 |
Caterpillar, Inc.
| 351.90 | 347.86 to 353.34 |
CBIZ, Inc.
| 76.00 | 75.07 to 76.37 |
CBRE Clarion Global Real Estate Income Fund
| 5.27 | 5.22 to 5.31 |
CBRE Group, Inc.
| 93.05 | 92.85 to 94.20 |
Cedar Fair, L.P.
| 42.88 | 42.76 to 43.83 |
Celanese Corporation
| 162.31 | 160.80 to 163.82 |
Celestica, Inc.
| 44.69 | 44.56 to 45.88 |
Cementos Pacasmayo S.A.A.
| 6.50 | 6.36 to 6.62 |
Cemex S.A.B. de C.V.
| 8.31 | 8.24 to 8.44 |
Cenovus Energy Inc
| 18.96 | 18.62 to 18.99 |
Central Puerto S.A.
| 8.90 | 7.97 to 8.90 |
Century Communities, Inc.
| 87.38 | 85.91 to 89.15 |
CF Industries Holdings, Inc.
| 85.98 | 83.29 to 86.42 |
CGI Inc.
| 115.81 | 115.35 to 117.08 |
Charles River Laboratories International, Inc.
| 262.13 | 258.88 to 266.00 |
Cheetah Mobile Inc.
| 2.49 | 2.44 to 2.50 |
Chemed Corp.
| 649.04 | 646.30 to 653.21 |
Chemours Company (The)
| 27.80 | 27.04 to 27.94 |
Chesapeake Energy Corporation
| 83.48 | 82.81 to 84.13 |
Chevron Corporation
| 155.41 | 154.94 to 156.67 |
Chimera Investment Corporation
| 4.42 | 4.42 to 4.52 |
China Fund, Inc. (The)
| 10.04 | 10.04 to 10.08 |
China Green Agriculture, Inc.
| 3.00 | 3.00 to 3.08 |
China Yuchai International Limited
| 8.78 | 8.70 to 8.83 |
Chipotle Mexican Grill, Inc.
| 2773.53 | 2764.01 to 2813.99 |
Choice Hotels International, Inc.
| 128.19 | 127.58 to 129.48 |
Chubb Limited
| 257.64 | 256.01 to 258.29 |
Chunghwa Telecom Co., Ltd.
| 38.51 | 38.44 to 38.68 |
Church & Dwight Company, Inc.
| 104.26 | 104.10 to 105.27 |
Cigna Corporation
| 352.63 | 349.93 to 354.16 |
Cinemark Holdings Inc
| 18.29 | 18.10 to 18.55 |
Citigroup Inc.
| 58.63 | 57.56 to 58.66 |
Citizens Financial Group, Inc.
| 33.68 | 33.07 to 33.74 |
Civeo Corporation
| 25.37 | 25.12 to 25.71 |
Civitas Solutions, Inc.
| 73.00 | 70.88 to 73.33 |
Clean Harbors, Inc.
| 191.29 | 188.37 to 192.37 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 38.91 | 38.75 to 39.01 |
ClearBridge MLP and Midstream Fund Inc.
| 43.97 | 43.73 to 44.04 |
ClearBridge MLP and Midstream Total Return Fund In
| 39.87 | 39.54 to 39.88 |
Clearwater Paper Corporation
| 39.68 | 39.68 to 41.44 |
CMS Energy Corporation
| 24.90 | 24.75 to 24.90 |
CNA Financial Corporation
| 44.15 | 44.06 to 44.47 |
CNH Industrial N.V.
| 12.36 | 12.20 to 12.46 |
CNX Resources Corporation
| 21.16 | 21.08 to 21.44 |
Coca Cola Femsa S.A.B. de C.V.
| 98.28 | 98.00 to 99.15 |
Coca-Cola Company (The)
| 60.13 | 59.80 to 60.40 |
Coca-Cola European Partners plc
| 71.31 | 70.80 to 72.13 |
Coeur Mining, Inc.
| 3.13 | 3.13 to 3.34 |
Cohen & Steers Infrastructure Fund, Inc
| 22.38 | 22.24 to 22.43 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 19.63 | 19.61 to 19.71 |
Colgate-Palmolive Company
| 88.27 | 88.09 to 88.98 |
Colonial High Income Municipal Trust
| 3.61 | 3.57 to 3.62 |
Colonial Intermediate High Income Fund
| 1.72 | 1.70 to 1.72 |
Colonial Investment Grade Municipal Trust
| 7.58 | 7.56 to 7.58 |
Colonial Municipal Income Trust
| 3.32 | 3.30 to 3.33 |
Comcast Corporation
| 55.94 | 55.94 to 55.94 |
Comfort Systems USA, Inc.
| 309.54 | 307.04 to 314.91 |
Compania Cervecerias Unidas, S.A.
| 11.98 | 11.93 to 12.07 |
ConAgra Brands, Inc.
| 28.22 | 27.97 to 28.24 |
ConocoPhillips
| 120.26 | 119.16 to 121.07 |
Consolidated Edison Inc
| 88.99 | 88.44 to 89.36 |
Constellation Brands Inc
| 266.35 | 265.09 to 267.74 |
Constellium N.V.
| 19.89 | 19.81 to 20.18 |
Contura Energy, Inc.
| 26.55 | 26.44 to 26.75 |
Copa Holdings, S.A.
| 103.66 | 101.69 to 103.67 |
Core Laboratories N.V.
| 16.07 | 16.01 to 16.42 |
CoreSite Realty Corporation
| 239.31 | 237.34 to 240.86 |
Corporacion America Airports SA
| 15.09 | 14.73 to 15.15 |
Crane Co.
| 129.77 | 128.58 to 131.09 |
Credicorp Ltd.
| 173.01 | 171.21 to 173.01 |
Crescent Point Energy Corporation
| 7.84 | 7.61 to 7.86 |
CRH PLC
| 84.28 | 83.80 to 84.81 |
CrossAmerica Partners LP
| 22.44 | 22.34 to 22.60 |
Crown Holdings, Inc.
| 77.43 | 76.91 to 78.20 |
Cummins Inc.
| 286.12 | 275.00 to 287.94 |
Curtiss-Wright Corporation
| 244.73 | 242.83 to 245.29 |
Cushing MLP & Infrastructure Total Return Fund
| 40.12 | 40.00 to 40.25 |
CVR Energy Inc.
| 35.58 | 35.37 to 36.07 |
CVS Health Corporation
| 77.57 | 76.39 to 77.64 |
D.R. Horton, Inc.
| 151.51 | 149.90 to 153.66 |
DAQO New Energy Corp.
| 26.20 | 26.14 to 27.33 |
Darden Restaurants, Inc.
| 172.87 | 171.00 to 173.75 |
Darling Ingredients Inc.
| 45.08 | 44.11 to 45.51 |
DaVita Inc.
| 137.02 | 134.08 to 138.71 |
Deckers Outdoor Corporation
| 908.86 | 903.59 to 922.75 |
Deere & Company
| 385.31 | 381.49 to 387.39 |
Delek US Holdings, Inc.
| 29.63 | 29.13 to 30.09 |
Dell Technologies Inc.
| 106.63 | 104.66 to 107.87 |
Delta Air Lines, Inc.
| 43.44 | 42.62 to 43.65 |
Deluxe Corporation
| 19.48 | 19.29 to 19.76 |
Despegar.com, Corp.
| 11.19 | 11.07 to 11.55 |
Deutsche Bank AG
| 14.63 | 14.61 to 14.75 |
Devon Energy Corporation
| 47.47 | 47.26 to 48.02 |
DHT Holdings, Inc.
| 11.09 | 10.95 to 11.17 |
Diamond Offshore Drilling, Inc.
| 13.06 | 12.93 to 13.37 |
Dick's Sporting Goods Inc
| 213.04 | 208.55 to 213.90 |
Diebold Nixdorf Incorporated
| 35.00 | 34.83 to 35.55 |
Dillard's, Inc.
| 425.95 | 419.64 to 430.33 |
Dillard's, Inc.
| 26.11 | 26.05 to 26.12 |
Discover Financial Services
| 120.38 | 119.45 to 120.78 |
Dolby Laboratories
| 83.76 | 83.67 to 84.24 |
Dollar General Corporation
| 155.75 | 150.09 to 157.14 |
Dominion Energy, Inc.
| 48.51 | 47.70 to 48.80 |
Domino's Pizza Inc
| 442.79 | 440.37 to 446.03 |
Donaldson Company, Inc.
| 72.93 | 72.86 to 73.99 |
Dorian LPG Ltd.
| 37.19 | 37.01 to 37.70 |
DoubleLine Opportunistic Credit Fund
| 15.23 | 15.22 to 15.29 |
Dover Corporation
| 174.42 | 174.24 to 177.00 |
DRDGOLD Limited
| 7.74 | 7.66 to 8.00 |
Dreyfus Alcentra
| 8.54 | 8.53 to 8.57 |
Dreyfus High Yield Strategies Fund
| 2.36 | 2.35 to 2.37 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.87 | 5.81 to 5.91 |
Dril-Quip, Inc.
| 23.73 | 23.65 to 24.06 |
DTE Energy Company
| 24.60 | 24.54 to 24.69 |
Ducommun Incorporated
| 49.58 | 49.58 to 50.18 |
Duff & Phelps Utilities Income, Inc.
| 9.02 | 8.98 to 9.04 |
Duke Energy Corporation
| 94.94 | 94.11 to 95.24 |
Dycom Industries, Inc.
| 140.25 | 139.50 to 143.24 |
Dynex Capital, Inc.
| 12.48 | 12.40 to 12.54 |
e.l.f. Beauty, Inc.
| 196.86 | 195.64 to 206.41 |
Eagle Point Credit Company Inc.
| 10.01 | 9.99 to 10.17 |
Eastman Chemical Company
| 92.30 | 91.60 to 92.67 |
Eastman Kodak Company
| 4.81 | 4.74 to 4.98 |
Eaton Corporation, PLC
| 298.75 | 298.58 to 303.25 |
Eaton Vance Enhance Equity Income Fund
| 18.13 | 17.96 to 18.16 |
Eaton Vance Floating Rate Income Trust
| 13.26 | 13.20 to 13.27 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.42 | 18.33 to 18.45 |
Eaton Vance Senior Floating-Rate Fund
| 13.06 | 12.98 to 13.09 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 24.71 | 24.71 to 24.91 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 18.05 | 18.04 to 18.18 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 13.12 | 13.07 to 13.20 |
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.04 | 8.02 to 8.10 |
Ecolab Inc.
| 228.12 | 226.79 to 229.56 |
Edison International
| 68.96 | 68.46 to 69.32 |
Edwards Lifesciences Corporation
| 92.85 | 91.95 to 93.04 |
El Paso Electric Company
| 15.86 | 15.86 to 16.13 |
Eldorado Gold Corporation
| 13.06 | 12.86 to 13.16 |
Element Solutions Inc.
| 24.07 | 24.05 to 24.41 |
Ellington Residential Mortgage REIT
| 6.53 | 6.38 to 6.55 |
Embotelladora Andina S.A.
| 12.76 | 12.76 to 12.76 |
Embotelladora Andina S.A.
| 16.16 | 16.10 to 16.32 |
Embraer S.A.
| 23.48 | 22.09 to 23.56 |
EMCOR Group, Inc.
| 330.84 | 329.49 to 336.54 |
Emerson Electric Company
| 111.06 | 110.96 to 112.08 |
Enbridge Inc
| 35.52 | 35.35 to 35.57 |
Encompass Health Corporation
| 75.99 | 74.45 to 76.46 |
Endeavour Silver Corporation
| 2.11 | 2.10 to 2.23 |
Enel Chile S.A.
| 2.96 | 2.95 to 3.09 |
Energy Transfer L.P.
| 15.56 | 15.32 to 15.56 |
Enerplus Corporation
| 18.63 | 18.25 to 18.69 |
EnLink Midstream, LLC
| 12.92 | 12.88 to 13.00 |
Ennis, Inc.
| 20.02 | 19.98 to 20.25 |
Entergy Arkansas, LLC
| 23.20 | 23.13 to 23.39 |
Entergy Corporation
| 102.61 | 101.64 to 102.79 |
Entergy Louisiana, Inc.
| 23.10 | 23.01 to 23.23 |
Entergy Mississippi, LLC
| 23.83 | 23.82 to 24.00 |
Entergy New Orleans, LLC
| 23.09 | 23.09 to 23.09 |
Entergy New Orleans, LLC
| 24.40 | 24.39 to 24.45 |
Enterprise Products Partners L.P.
| 28.77 | 28.62 to 28.89 |
Envestnet, Inc
| 54.45 | 53.37 to 55.59 |
EOG Resources, Inc.
| 123.57 | 121.84 to 123.71 |
Equinor ASA
| 26.63 | 26.37 to 26.67 |
Equitrans Midstream Corporation
| 11.06 | 11.04 to 11.23 |
Equity Commonwealth
| 18.93 | 18.84 to 18.97 |
Equity Residential
| 62.38 | 62.25 to 63.41 |
Essent Group Ltd.
| 54.42 | 54.38 to 55.54 |
Essential Properties Realty Trust, Inc.
| 25.41 | 25.23 to 25.60 |
Essex Property Trust, Inc.
| 237.60 | 236.69 to 240.12 |
Estee Lauder Companies, Inc. (The)
| 147.82 | 147.14 to 150.07 |
European Equity Fund, Inc. (The)
| 8.87 | 8.87 to 9.02 |
Evergy, Inc.
| 51.76 | 51.21 to 51.95 |
Eversource Energy
| 58.96 | 58.42 to 59.37 |
Exelon Corporation
| 36.60 | 36.38 to 36.98 |
Exxon Mobil Corporation
| 112.30 | 111.10 to 112.86 |
FactSet Research Systems Inc.
| 477.66 | 475.98 to 482.31 |
Federal Agricultural Mortgage Corporation
| 184.89 | 184.04 to 188.65 |
Federal Agricultural Mortgage Corporation
| 157.00 | 151.54 to 157.00 |
FedEx Corporation
| 253.18 | 251.68 to 254.94 |
Ferrari N.V.
| 426.53 | 424.72 to 429.41 |
Fidelity National Information Services, Inc.
| 69.30 | 68.47 to 69.70 |
First Horizon National Corporation
| 14.80 | 14.52 to 14.89 |
First Majestic Silver Corp.
| 5.57 | 5.52 to 5.65 |
First Trust
| 18.84 | 18.75 to 18.93 |
First Trust
| 11.96 | 11.93 to 11.98 |
First Trust Energy Infrastructure Fund
| 17.57 | 17.49 to 17.58 |
First Trust Intermediate Duration Preferred & Income Fund
| 17.92 | 17.79 to 17.94 |
First Trust MLP and Energy Income Fund
| 9.41 | 9.34 to 9.43 |
First Trust New Opportunities MLP & Energy Fund
| 7.38 | 7.29 to 7.42 |
First Trust Senior Floating Rate Income Fund II
| 10.25 | 10.15 to 10.28 |
First Trust/Aberdeen Global Opportunity Income Fund
| 6.53 | 6.53 to 6.54 |
FirstEnergy Corp.
| 38.21 | 37.85 to 38.23 |
Five Point Holdings, LLC
| 3.11 | 3.07 to 3.17 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 18.88 | 18.78 to 18.89 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 10.45 | 10.41 to 10.46 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 8.30 | 8.27 to 8.30 |
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 14.75 | 14.65 to 14.79 |
Flaherty & Crumrine Total Return Fund Inc
| 15.25 | 15.23 to 15.30 |
FleetCor Technologies, Inc.
| 299.42 | 296.00 to 299.76 |
Floor & Decor Holdings, Inc.
| 118.68 | 117.79 to 121.32 |
Flotek Industries, Inc.
| 3.69 | 3.68 to 3.99 |
Flowers Foods, Inc.
| 22.78 | 22.59 to 22.97 |
Flowserve Corporation
| 44.55 | 44.24 to 44.72 |
Fluor Corporation
| 40.16 | 38.76 to 40.58 |
FMC Corporation
| 66.06 | 64.08 to 66.91 |
Fomento Economico Mexicano S.A.B. de C.V.
| 127.92 | 126.51 to 129.02 |
Forestar Group Inc
| 35.78 | 35.64 to 36.31 |
Fortis Inc.
| 39.57 | 39.44 to 39.77 |
Fortive Corporation
| 85.22 | 85.17 to 85.99 |
Fortress Transportation and Infrastructure Investors LLC
| 59.38 | 59.27 to 61.09 |
Fortuna Silver Mines Inc.
| 3.35 | 3.35 to 3.45 |
Four Corners Property Trust, Inc.
| 24.48 | 24.27 to 24.71 |
Four Seasons Education (Cayman) Inc.
| 11.35 | 9.25 to 11.35 |
Franco-Nevada Corporation
| 116.62 | 114.00 to 117.44 |
Franklin Covey Company
| 39.52 | 39.24 to 39.95 |
Frank's International N.V.
| 152.15 | 150.07 to 152.42 |
Freeport-McMoran, Inc.
| 44.48 | 44.37 to 45.47 |
Fresh Del Monte Produce, Inc.
| 24.60 | 24.57 to 24.98 |
Frontline Ltd.
| 23.69 | 23.07 to 23.72 |
FTI Consulting, Inc.
| 207.98 | 204.60 to 210.20 |
FutureFuel Corp.
| 7.69 | 7.22 to 7.87 |
GAMCO Natural Resources, Gold & Income Tust
| 5.06 | 5.05 to 5.08 |
Gap, Inc. (The)
| 24.69 | 23.60 to 24.80 |
Gartner, Inc.
| 474.75 | 472.63 to 477.22 |
Gates Industrial Corporation plc
| 17.14 | 17.00 to 17.34 |
GATX Corporation
| 129.88 | 129.79 to 132.56 |
Genco Shipping & Trading Limited
| 20.26 | 20.07 to 20.40 |
General American Investors, Inc.
| 45.35 | 45.08 to 45.49 |
General Dynamics Corporation
| 277.60 | 274.67 to 277.72 |
General Electric Company
| 169.91 | 168.58 to 170.75 |
General Mills, Inc.
| 67.74 | 66.64 to 68.15 |
General Motors Company
| 40.82 | 40.33 to 40.93 |
Genuine Parts Company
| 153.47 | 153.25 to 154.94 |
Genworth Financial Inc
| 6.23 | 6.21 to 6.35 |
Geo Group Inc (The)
| 12.87 | 12.66 to 13.04 |
Geopark Ltd
| 9.45 | 9.32 to 9.48 |
Georgia Power Company
| 24.52 | 24.46 to 24.63 |
Global Net Lease, Inc.
| 7.56 | 7.47 to 7.70 |
GMS Inc.
| 94.09 | 93.78 to 95.28 |
GoDaddy Inc.
| 119.42 | 117.33 to 119.75 |
Gold Fields Limited
| 14.41 | 14.21 to 14.53 |
Gorman-Rupp Company (The)
| 37.08 | 36.91 to 37.49 |
Graco Inc.
| 92.01 | 91.93 to 93.87 |
GrafTech International Ltd.
| 1.57 | 1.50 to 1.62 |
Graham Corporation
| 24.49 | 24.34 to 25.10 |
Granite Construction Incorporated
| 54.13 | 54.02 to 55.33 |
Granite Point Mortgage Trust Inc.
| 4.76 | 4.72 to 4.89 |
Graphic Packaging Holding Company
| 27.11 | 26.74 to 27.69 |
Great Ajax Corp.
| 25.20 | 25.19 to 25.23 |
Green Dot Corporation
| 8.79 | 8.77 to 9.16 |
Greif Bros. Corporation
| 63.00 | 62.36 to 63.58 |
Greif Bros. Corporation
| 63.78 | 63.56 to 65.03 |
Griffon Corporation
| 69.82 | 69.55 to 71.65 |
Group 1 Automotive, Inc.
| 264.39 | 263.55 to 268.76 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 147.69 | 146.40 to 149.63 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 302.89 | 302.04 to 307.29 |
Grupo Supervielle S.A.
| 5.40 | 5.11 to 5.42 |
Guggenheim Strategic Opportunities Fund
| 14.43 | 14.41 to 14.58 |
H. B. Fuller Company
| 78.77 | 78.44 to 80.19 |
Haemonetics Corporation
| 75.79 | 74.62 to 76.13 |
Halliburton Company
| 37.71 | 37.60 to 38.11 |
Hamilton Beach Brands Holding Company
| 21.31 | 21.00 to 22.05 |
Hanesbrands Inc.
| 5.63 | 5.47 to 5.71 |
Harley-Davidson, Inc.
| 40.73 | 40.33 to 41.37 |
Harmony Gold Mining Company Limited
| 7.54 | 7.47 to 7.65 |
Hartford Financial Services Group, Inc. (The)
| 99.65 | 98.93 to 99.90 |
HCA Healthcare, Inc.
| 327.17 | 321.70 to 328.17 |
HCI Group, Inc.
| 109.65 | 109.42 to 112.93 |
HCP, Inc.
| 28.64 | 27.78 to 29.59 |
HDFC Bank Limited
| 56.01 | 55.28 to 56.17 |
Hecla Mining Company
| 4.28 | 4.27 to 4.35 |
Helix Energy Solutions Group, Inc.
| 10.05 | 9.87 to 10.14 |
Helmerich & Payne, Inc.
| 40.20 | 39.98 to 40.61 |
Herbalife Nutrition Ltd.
| 8.98 | 8.77 to 9.39 |
Herc Holdings Inc.
| 158.06 | 156.57 to 159.71 |
Heritage Insurance Holdings, Inc.
| 8.53 | 8.30 to 8.84 |
Hershey Company (The)
| 197.05 | 191.79 to 198.77 |
Hess Corporation
| 150.20 | 149.96 to 152.13 |
Hess Midstream Partners LP
| 35.31 | 35.06 to 35.48 |
Hewlett Packard Enterprise Company
| 17.06 | 16.79 to 17.19 |
High Income Securities Fund
| 6.79 | 6.70 to 6.82 |
Highwoods Properties, Inc.
| 24.58 | 24.43 to 24.70 |
Hilton Worldwide Holdings Inc.
| 206.50 | 205.01 to 207.96 |
HNI Corporation
| 43.57 | 43.41 to 44.22 |
Honda Motor Company, Ltd.
| 36.43 | 36.36 to 36.68 |
Hormel Foods Corporation
| 34.35 | 33.95 to 34.86 |
Host Hotels & Resorts, Inc.
| 20.65 | 20.54 to 20.85 |
HP Inc.
| 29.94 | 29.61 to 30.47 |
Hubbell Inc
| 399.61 | 397.45 to 403.94 |
Hudbay Minerals Inc.
| 6.91 | 6.84 to 6.99 |
HUYA Inc.
| 4.72 | 4.49 to 4.75 |
Hyatt Hotels Corporation
| 156.12 | 153.83 to 157.10 |
Iamgold Corporation
| 3.00 | 3.00 to 3.08 |
ICICI Bank Limited
| 25.95 | 25.85 to 26.03 |
IDACORP, Inc.
| 91.00 | 90.56 to 91.53 |
IDEX Corporation
| 240.56 | 240.52 to 242.49 |
IDT Corporation
| 37.99 | 37.42 to 38.31 |
Illinois Tool Works Inc.
| 264.86 | 264.66 to 269.24 |
ING Group, N.V.
| 15.57 | 15.44 to 15.58 |
Ingersoll-Rand plc (Ireland)
| 91.21 | 90.46 to 91.76 |
Innovative Industrial Properties, Inc.
| 97.25 | 96.83 to 99.20 |
Insight Select Income Fund
| 16.07 | 16.05 to 16.16 |
Inspire Medical Systems, Inc.
| 199.23 | 192.66 to 202.26 |
Installed Building Products, Inc.
| 240.16 | 237.38 to 242.99 |
Integer Holdings Corporation
| 113.48 | 113.43 to 114.86 |
International Business Machines Corporation
| 191.69 | 190.32 to 193.23 |
International Flavors & Fragrances, Inc.
| 83.81 | 82.05 to 84.48 |
International Paper Company
| 34.94 | 34.90 to 36.32 |
Interpublic Group of Companies, Inc. (The)
| 32.43 | 32.08 to 32.69 |
Invesco Bond Fund
| 15.70 | 15.65 to 15.71 |
Invesco California Value Municipal Income Trust
| 9.86 | 9.80 to 9.89 |
Invesco High Income Trust II
| 10.58 | 10.58 to 10.63 |
INVESCO MORTGAGE CAPITAL INC
| 9.12 | 9.09 to 9.20 |
Invesco Municipal Income Opportunities Trust
| 6.63 | 6.52 to 6.66 |
Invesco Municipal Opportunity Trust
| 9.75 | 9.69 to 9.75 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.16 | 10.11 to 10.22 |
Invesco Quality Municipal Income Trust
| 9.69 | 9.66 to 9.71 |
Invesco Senior Income Trust
| 4.21 | 4.20 to 4.23 |
Invesco Trust for Investment Grade New York Municipal
| 10.72 | 10.64 to 10.72 |
Invesco Trust for Investment Grade Municipals
| 9.98 | 9.91 to 9.99 |
Invitation Homes Inc.
| 34.62 | 34.55 to 34.96 |
IQVIA Holdings, Inc.
| 253.87 | 252.17 to 254.96 |
Iron Mountain Incorporated
| 79.68 | 78.50 to 79.82 |
IRSA Inversiones Y Representaciones S.A.
| 8.40 | 7.90 to 8.44 |
ITT Inc.
| 126.48 | 126.38 to 127.84 |
J P Morgan Chase & Co
| 192.66 | 189.89 to 192.70 |
J.M. Smucker Company (The)
| 122.68 | 121.17 to 123.63 |
Japan Smaller Capitalization Fund Inc
| 7.91 | 7.84 to 7.94 |
Jefferies Financial Group Inc.
| 43.60 | 43.57 to 43.98 |
JELD-WEN Holding, Inc.
| 18.44 | 18.33 to 18.71 |
John Hancock Income Securities Trust
| 10.93 | 10.91 to 10.96 |
John Hancock Premium Dividend Fund
| 11.73 | 11.72 to 11.86 |
Johnson Controls International plc
| 63.16 | 63.01 to 63.69 |
K12 Inc
| 61.53 | 60.82 to 62.90 |
Kaman Corporation
| 45.78 | 45.67 to 45.83 |
KAR Auction Services, Inc
| 16.20 | 15.95 to 16.21 |
Kayne Anderson MLP/Midstream Investment Company
| 9.62 | 9.51 to 9.65 |
KB Financial Group Inc
| 55.43 | 55.21 to 56.03 |
KB Home
| 67.06 | 65.92 to 68.60 |
KBR, Inc.
| 60.01 | 59.92 to 60.86 |
Kemper Corporation
| 58.66 | 58.16 to 59.19 |
Kimberly-Clark Corporation
| 124.23 | 124.18 to 125.38 |
Kinder Morgan, Inc.
| 17.64 | 17.52 to 17.67 |
Kinross Gold Corporation
| 5.66 | 5.62 to 5.70 |
Kirby Corporation
| 88.71 | 88.34 to 89.58 |
KKR Real Estate Finance Trust Inc.
| 9.99 | 9.96 to 10.14 |
Koninklijke Philips N.V.
| 20.67 | 20.66 to 20.98 |
Korea Electric Power Corporation
| 9.09 | 9.09 to 9.29 |
Korea Fund, Inc. (The)
| 24.58 | 24.57 to 24.88 |
Korn Ferry
| 64.16 | 63.08 to 64.31 |
Kroger Company (The)
| 56.19 | 55.59 to 56.29 |
Kronos Worldwide Inc
| 11.51 | 11.30 to 11.60 |
L.S. Starrett Company (The)
| 15.80 | 15.76 to 15.82 |
Ladder Capital Corp
| 10.90 | 10.88 to 11.02 |
Lamb Weston Holdings, Inc.
| 102.86 | 100.56 to 103.57 |
Lazard Global Total Return and Income Fund
| 16.28 | 16.12 to 16.34 |
Lear Corporation
| 140.41 | 139.87 to 141.75 |
Lee Enterprises, Incorporated
| 13.51 | 11.26 to 14.21 |
Lehman ABS Corporation
| 25.47 | 25.47 to 25.47 |
Lehman ABS Corporation
| 26.74 | 26.74 to 26.76 |
Lennox International, Inc.
| 472.61 | 470.96 to 477.78 |
Lexington Realty Trust
| 8.95 | 8.90 to 9.02 |
Liberty All-Star Equity Fund
| 6.91 | 6.90 to 6.95 |
Lincoln National Corporation
| 27.17 | 26.80 to 27.40 |
Linde plc
| 466.11 | 465.56 to 475.98 |
Lions Gate Entertainment Corporation
| 9.48 | 9.43 to 9.70 |
Lions Gate Entertainment Corporation
| 8.90 | 8.80 to 9.05 |
Lithium Americas Corp.
| 5.73 | 5.67 to 6.58 |
Live Nation Entertainment, Inc.
| 104.38 | 103.23 to 105.03 |
Lloyds Banking Group Plc
| 2.50 | 2.47 to 2.50 |
LMP Capital and Income Fund Inc.
| 14.71 | 14.54 to 14.79 |
Lockheed Martin Corporation
| 433.20 | 431.68 to 436.09 |
Loews Corporation
| 76.97 | 76.66 to 77.56 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 7.11 | 6.85 to 7.14 |
Louisiana-Pacific Corporation
| 77.51 | 77.27 to 79.39 |
Lowe's Companies, Inc.
| 243.48 | 243.01 to 246.33 |
LTC Properties, Inc.
| 32.25 | 32.15 to 32.46 |
Luxfer Holdings PLC
| 10.44 | 10.30 to 10.63 |
LyondellBasell Industries NV
| 99.85 | 99.79 to 101.14 |
M&T Bank Corporation
| 140.93 | 138.61 to 141.93 |
M.D.C. Holdings, Inc.
| 62.76 | 62.72 to 62.81 |
Macquarie First Trust Global
| 7.57 | 7.56 to 7.60 |
Macro Bank Inc.
| 45.63 | 42.79 to 45.83 |
Macy's Inc
| 21.24 | 20.96 to 21.32 |
Madison Covered Call & Equity Strategy Fund
| 7.39 | 7.27 to 7.40 |
Magnolia Oil & Gas Corporation
| 24.26 | 23.93 to 24.34 |
Main Street Capital Corporation
| 46.03 | 46.00 to 46.44 |
ManpowerGroup
| 73.63 | 72.58 to 73.66 |
Manulife Financial Corp
| 24.07 | 24.06 to 24.27 |
Marathon Oil Corporation
| 26.59 | 26.29 to 26.70 |
Marathon Petroleum Corporation
| 193.48 | 192.16 to 195.06 |
Markel Corporation
| 1509.75 | 1506.04 to 1528.17 |
Marriot Vacations Worldwide Corporation
| 97.84 | 97.81 to 99.61 |
Marsh & McLennan Companies, Inc.
| 206.90 | 205.81 to 207.83 |
Martin Marietta Materials, Inc.
| 596.76 | 596.44 to 602.59 |
Masonite International Corporation
| 130.67 | 130.67 to 130.99 |
MasTec, Inc.
| 86.36 | 84.71 to 86.56 |
Mastercard Incorporated
| 478.89 | 476.65 to 480.82 |
Matador Resources Company
| 66.50 | 65.79 to 66.96 |
Maui Land & Pineapple Company, Inc.
| 20.45 | 20.45 to 21.50 |
McCormick & Company, Incorporated
| 68.12 | 67.96 to 69.17 |
McCormick & Company, Incorporated
| 68.70 | 67.30 to 68.70 |
McEwen Mining Inc.
| 8.46 | 8.23 to 8.59 |
McKesson Corporation
| 529.71 | 528.56 to 536.68 |
MDU Resources Group, Inc.
| 22.22 | 22.20 to 22.57 |
Medical Properties Trust, Inc.
| 4.30 | 4.27 to 4.38 |
Mednax, Inc
| 9.41 | 9.16 to 9.45 |
Mesa Royalty Trust
| 9.98 | 9.64 to 10.14 |
MetLife, Inc.
| 72.55 | 72.15 to 72.67 |
Mettler-Toledo International, Inc.
| 1306.17 | 1304.66 to 1326.96 |
Mexico Equity and Income Fund, Inc. (The)
| 11.35 | 11.32 to 11.39 |
Mexico Fund, Inc. (The)
| 18.54 | 18.33 to 18.61 |
MFA Financial, Inc.
| 11.29 | 11.21 to 11.40 |
MFS Special Value Trust
| 4.36 | 4.32 to 4.37 |
MGIC Investment Corporation
| 20.60 | 20.59 to 21.06 |
MGM Resorts International
| 44.12 | 42.96 to 44.45 |
Mid-America Apartment Communities, Inc.
| 129.79 | 129.38 to 130.84 |
Miller Industries, Inc.
| 47.25 | 47.25 to 48.08 |
Miller/Howard High Income Equity Fund
| 10.85 | 10.66 to 10.85 |
Mistras Group Inc
| 8.95 | 8.83 to 9.13 |
MiX Telematics Limited
| 12.19 | 11.30 to 12.39 |
Mizuho Financial Group, Inc.
| 4.00 | 3.97 to 4.00 |
Model N, Inc.
| 25.55 | 25.02 to 25.78 |
Modine Manufacturing Company
| 89.47 | 88.16 to 90.46 |
Moelis & Company
| 53.71 | 53.48 to 54.50 |
Mohawk Industries, Inc.
| 119.24 | 116.96 to 120.36 |
Molina Healthcare Inc
| 410.35 | 401.07 to 413.22 |
Molson Coors Brewing Company
| 67.45 | 66.99 to 67.81 |
Monmouth Real Estate Investment Corporation
| 19.24 | 18.97 to 19.42 |
Moody's Corporation
| 384.08 | 383.64 to 389.17 |
Moog Inc.
| 152.52 | 151.69 to 154.19 |
Morgan Stanley
| 87.96 | 87.70 to 88.70 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.25 | 7.23 to 7.27 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.76 | 4.75 to 4.78 |
Mosaic Company (The)
| 32.22 | 31.80 to 32.60 |
Motorola Solutions, Inc.
| 340.03 | 339.82 to 347.08 |
MPLX LP
| 40.34 | 40.11 to 40.48 |
MRC Global Inc.
| 12.50 | 12.34 to 12.56 |
MSA Safety Incorporporated
| 183.13 | 182.79 to 184.66 |
Mueller Industries, Inc.
| 52.27 | 52.18 to 52.95 |
MuniVest Fund, Inc.
| 7.07 | 7.06 to 7.10 |
Murphy Oil Corporation
| 43.62 | 43.09 to 43.73 |
Murphy USA Inc.
| 413.25 | 412.71 to 422.85 |
Myers Industries, Inc.
| 20.93 | 20.91 to 21.22 |
Nabors Industries Ltd.
| 88.60 | 88.00 to 90.00 |
National Fuel Gas Company
| 51.34 | 51.14 to 51.69 |
National Grid Transco, PLC
| 67.21 | 67.11 to 67.63 |
National Health Investors, Inc.
| 60.59 | 59.69 to 60.93 |
National Oilwell Varco, Inc.
| 18.57 | 18.38 to 18.77 |
Natural Gas Services Group, Inc.
| 16.93 | 16.93 to 17.67 |
Natural Grocers by Vitamin Cottage, Inc.
| 17.03 | 16.96 to 17.90 |
Navigator Holdings Ltd.
| 15.00 | 14.83 to 15.24 |
Navios Maritime Partners LP
| 42.60 | 41.20 to 42.75 |
New Oriental Education & Technology Group, Inc.
| 91.62 | 89.80 to 91.94 |
Newmont Mining Corporation
| 34.42 | 33.59 to 34.65 |
Newpark Resources, Inc.
| 7.11 | 7.09 to 7.28 |
Nexa Resources S.A.
| 7.20 | 7.20 to 7.24 |
NextEra Energy, Inc.
| 60.17 | 59.44 to 61.14 |
NGL ENERGY PARTNERS LP
| 5.93 | 5.92 to 6.05 |
Nine Energy Service, Inc.
| 2.17 | 2.08 to 2.18 |
NiSource, Inc
| 26.65 | 26.44 to 26.81 |
NL Industries, Inc.
| 6.54 | 6.54 to 6.80 |
Noble Corporation
| 47.38 | 46.99 to 47.74 |
Nomad Foods Limited
| 19.36 | 19.36 to 19.70 |
Nomura Holdings Inc ADR
| 6.33 | 6.24 to 6.34 |
Norfolk Souther Corporation
| 256.22 | 255.51 to 257.63 |
Northrop Grumman Corporation
| 462.39 | 459.05 to 463.52 |
Novo Nordisk A/S
| 132.89 | 131.07 to 133.75 |
NOW Inc.
| 14.09 | 14.08 to 14.54 |
NRG Energy, Inc.
| 65.00 | 63.84 to 66.15 |
Nu Skin Enterprises, Inc.
| 12.86 | 12.79 to 13.38 |
Nucor Corporation
| 189.80 | 188.29 to 191.93 |
NuStar Logistics, L.P.
| 25.97 | 25.87 to 25.97 |
Nutrien Ltd.
| 53.81 | 53.64 to 54.49 |
Nuveen AMT-Free Municipal Credit Income Fund
| 12.05 | 12.00 to 12.07 |
Nuveen Arizona Quality Municipal Income Fund
| 10.97 | 10.88 to 10.98 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.74 | 11.70 to 11.75 |
Nuveen Credit Strategies Income Fund
| 5.55 | 5.53 to 5.59 |
Nuveen Floating Rate Income Fund
| 8.64 | 8.63 to 8.69 |
Nuveen Global High Income Fund
| 12.73 | 12.70 to 12.84 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 13.42 | 13.40 to 13.47 |
Nuveen Massachusetts Municipal Income Fund
| 10.83 | 10.75 to 10.86 |
Nuveen Minnesota Quality Municipal Income Fund
| 11.31 | 11.23 to 11.31 |
Nuveen Mortgage Opportunity Term Fund
| 17.72 | 17.67 to 17.75 |
Nuveen Multi-Market Income Fund
| 6.01 | 6.00 to 6.08 |
Nuveen Municipal Credit Income Fund
| 12.06 | 12.02 to 12.09 |
Nuveen Municipal High Income Opportunity Fund
| 10.54 | 10.50 to 10.58 |
Nuveen Municipal Income Fund, Inc.
| 9.35 | 9.32 to 9.38 |
Nuveen New Jersey Quality Municipal Income Fund
| 12.17 | 12.13 to 12.21 |
Nuveen New York AMT-Free Quality Municipal
| 11.04 | 11.00 to 11.05 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.80 | 11.76 to 11.81 |
Nuveen Select Tax Free Income Portfolio
| 14.72 | 14.70 to 14.79 |
Nuveen Virginia Quality Municipal Income Fund
| 11.02 | 11.02 to 11.10 |
nVent Electric plc
| 70.64 | 70.20 to 71.29 |
NVR, Inc.
| 7630.84 | 7526.79 to 7683.27 |
Occidental Petroleum Corporation
| 63.20 | 62.30 to 63.43 |
Oceaneering International, Inc.
| 21.79 | 21.57 to 22.16 |
OGE Energy Corp
| 33.67 | 33.40 to 33.79 |
Oil States International, Inc.
| 5.88 | 5.79 to 5.97 |
Old Republic International Corporation
| 29.08 | 29.05 to 29.40 |
Olin Corporation
| 56.88 | 56.86 to 58.33 |
Omnicom Group Inc.
| 92.75 | 91.90 to 93.35 |
ONE Gas, Inc.
| 61.99 | 61.13 to 62.35 |
One Liberty Properties, Inc.
| 22.55 | 22.44 to 22.67 |
OneMain Holdings, Inc.
| 48.11 | 47.71 to 48.59 |
ONEOK, Inc.
| 77.79 | 76.94 to 77.89 |
Oracle Corporation
| 127.80 | 126.88 to 128.95 |
Orchid Island Capital, Inc.
| 8.64 | 8.58 to 8.70 |
Orion Group Holdings, Inc.
| 8.16 | 8.04 to 8.48 |
Orix Corp Ads
| 109.53 | 108.91 to 109.88 |
Oshkosh Corporation
| 116.40 | 115.01 to 116.67 |
Osisko Gold Royalties Ltd
| 15.83 | 15.79 to 16.19 |
OUTFRONT Media Inc.
| 15.79 | 15.69 to 15.90 |
Owens & Minor, Inc.
| 25.11 | 25.03 to 25.66 |
Owens Corning Inc
| 157.67 | 157.59 to 160.97 |
Oxford Industries, Inc.
| 103.58 | 102.55 to 106.16 |
Packaging Corporation of America
| 180.98 | 180.54 to 182.94 |
PagSeguro Digital Ltd.
| 14.07 | 13.88 to 14.34 |
Par Pacific Holdings, Inc.
| 37.75 | 37.16 to 38.49 |
Paramount Group, Inc.
| 4.65 | 4.61 to 4.70 |
Park Electrochemical Corporation
| 14.99 | 14.96 to 15.35 |
Park Hotels & Resorts Inc.
| 17.14 | 17.06 to 17.33 |
Parker-Hannifin Corporation
| 536.26 | 535.92 to 540.26 |
Paycom Software, Inc.
| 191.61 | 189.20 to 193.14 |
PBF Energy Inc.
| 55.82 | 55.09 to 57.29 |
Pearson, Plc
| 12.90 | 12.90 to 12.98 |
Pembina Pipeline Corp.
| 34.92 | 34.77 to 35.11 |
PennyMac Mortgage Investment Trust
| 14.13 | 14.08 to 14.31 |
Penske Automotive Group, Inc.
| 152.96 | 152.60 to 155.97 |
Pentair plc.
| 80.64 | 80.42 to 81.24 |
Permian Basin Royalty Trust
| 13.81 | 12.90 to 13.93 |
Perrigo Company
| 30.01 | 29.97 to 30.51 |
Pfizer, Inc.
| 27.72 | 27.61 to 28.03 |
PGIM Global Short Duration High Yield Fund, Inc.
| 11.65 | 11.62 to 11.71 |
Philip Morris International Inc
| 95.33 | 93.68 to 95.65 |
Phillips 66
| 156.76 | 156.31 to 159.60 |
Phoenix New Media Limited
| 1.67 | 1.64 to 1.78 |
Physicians Realty Trust
| 17.32 | 17.05 to 17.39 |
Pimco Corporate & Income Opportunity Fund
| 14.52 | 14.45 to 14.52 |
Pimco Corporate & Income Stategy Fund
| 13.67 | 13.64 to 13.72 |
PIMCO Municipal Income Fund III
| 7.62 | 7.57 to 7.63 |
PIMCO Strategic Income Fund, Inc.
| 6.12 | 6.12 to 6.18 |
Pinnacle West Capital Corporation
| 72.08 | 71.55 to 72.80 |
Pioneer High Income Trust
| 7.50 | 7.47 to 7.52 |
Pioneer Natural Resources Company
| 251.95 | 250.00 to 254.08 |
Pitney Bowes Inc.
| 4.04 | 4.03 to 4.18 |
Plains All American Pipeline, L.P.
| 17.07 | 16.82 to 17.07 |
Plains Group Holdings, L.P.
| 17.55 | 17.41 to 17.56 |
PLDT Inc.
| 25.03 | 24.45 to 25.38 |
PNC Financial Services Group, Inc. (The)
| 149.60 | 146.98 to 150.00 |
PPL Corporation
| 26.90 | 26.44 to 26.92 |
PPlus Trust
| 22.73 | 22.73 to 22.73 |
Precision Drilling Corporation
| 65.04 | 63.53 to 65.98 |
Prestige Consumer Healthcare Inc.
| 73.63 | 73.29 to 75.31 |
Principal Real Estate Income Fund
| 10.38 | 10.24 to 10.45 |
Procter & Gamble Company (The)
| 161.21 | 161.00 to 162.72 |
Progressive Corporation (The)
| 206.41 | 204.07 to 207.20 |
ProPetro Holding Corp.
| 7.51 | 7.50 to 7.68 |
Prudential Financial, Inc.
| 113.08 | 112.42 to 113.88 |
Public Service Enterprise Group Incorporated
| 64.03 | 63.31 to 64.05 |
PulteGroup, Inc.
| 110.18 | 109.02 to 111.74 |
Pure Storage, Inc.
| 50.60 | 50.11 to 51.15 |
Putnam Municipal Opportunities Trust
| 10.25 | 10.22 to 10.33 |
Q2 Holdings, Inc.
| 49.43 | 48.16 to 49.68 |
Quanex Building Products Corporation
| 35.73 | 35.19 to 36.00 |
Quanta Services, Inc.
| 243.81 | 242.68 to 246.96 |
Qudian Inc.
| 2.51 | 2.45 to 2.60 |
Quest Diagnostics Incorporated
| 128.14 | 126.46 to 128.21 |
QVC, Inc.
| 14.35 | 14.24 to 14.40 |
Qwest Corporation
| 2.02 | 1.99 to 2.15 |
Radian Group Inc.
| 30.88 | 30.73 to 31.46 |
Ralph Lauren Corporation
| 182.99 | 181.51 to 184.22 |
Range Resources Corporation
| 32.14 | 31.93 to 32.32 |
Ranger Energy Services, Inc.
| 11.38 | 11.36 to 11.62 |
Raymond James Financial, Inc.
| 120.96 | 120.60 to 121.42 |
Rayonier Advanced Materials Inc.
| 4.07 | 4.05 to 4.21 |
Ready Capital Corporation
| 8.94 | 8.77 to 9.05 |
Regions Financial Corporation
| 19.18 | 18.99 to 19.36 |
Reinsurance Group of America, Incorporated
| 184.14 | 183.63 to 185.58 |
RenaissanceRe Holdings Ltd.
| 235.40 | 235.26 to 238.35 |
Republic Services, Inc.
| 187.58 | 186.28 to 188.16 |
Resideo Technologies, Inc.
| 22.27 | 22.25 to 22.80 |
ResMed Inc.
| 190.96 | 190.17 to 192.04 |
Restaurant Brands International Inc.
| 80.58 | 79.25 to 80.66 |
REX American Resources Corporation
| 44.89 | 44.35 to 44.97 |
RH
| 279.47 | 279.30 to 292.00 |
Ringcentral, Inc.
| 35.49 | 34.57 to 35.64 |
Ritchie Bros. Auctioneers Incorporated
| 75.10 | 75.04 to 75.73 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 16.31 | 16.20 to 16.50 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.30 | 8.30 to 8.36 |
Rogers Corporation
| 114.66 | 114.36 to 118.69 |
Rollins, Inc.
| 46.66 | 46.38 to 47.03 |
Royal Bank Of Canada
| 99.27 | 98.56 to 99.56 |
Royal Caribbean Cruises Ltd.
| 128.26 | 128.17 to 131.24 |
Royce Global Value Trust, Inc.
| 10.56 | 10.55 to 10.61 |
RPC, Inc.
| 7.55 | 7.51 to 7.70 |
RPM International Inc.
| 115.56 | 115.30 to 116.97 |
Ryder System, Inc.
| 113.88 | 112.36 to 114.85 |
Sabine Royalty Trust
| 61.73 | 61.22 to 61.78 |
Safe Bulkers, Inc
| 5.03 | 4.91 to 5.04 |
San Juan Basin Royalty Trust
| 5.59 | 5.52 to 5.71 |
SandRidge Energy, Inc.
| 14.00 | 13.76 to 14.04 |
SAP SE
| 186.77 | 186.57 to 189.04 |
Schlumberger N.V.
| 53.43 | 52.70 to 53.68 |
Scorpio Tankers Inc.
| 71.74 | 70.52 to 72.10 |
Scotts Miracle-Gro Company (The)
| 67.53 | 67.11 to 68.74 |
Scudder Municiple Income Trust
| 9.05 | 8.98 to 9.05 |
Scudder Strategic Municiple Income Trust
| 8.97 | 8.91 to 9.00 |
Sea Limited
| 57.85 | 57.34 to 59.40 |
Seabridge Gold, Inc.
| 13.04 | 13.02 to 13.48 |
SEACOR Marine Holdings Inc.
| 13.53 | 13.51 to 13.90 |
Seadrill Limited
| 49.61 | 48.93 to 49.88 |
Select Energy Services, Inc.
| 8.89 | 8.81 to 9.02 |
Select Medical Holdings Corporation
| 28.52 | 28.10 to 28.68 |
Sensata Technologies Holding plc
| 35.80 | 35.55 to 35.89 |
Sensient Technologies Corporation
| 67.99 | 67.94 to 69.13 |
Shake Shack, Inc.
| 104.79 | 103.77 to 106.76 |
Sherwin-Williams Company (The)
| 335.27 | 334.70 to 338.34 |
Shinhan Financial Group Co Ltd
| 36.76 | 36.74 to 37.24 |
Shopify Inc.
| 77.52 | 76.26 to 78.00 |
SilverBow Resorces, Inc.
| 35.15 | 33.33 to 35.27 |
Simon Property Group, Inc.
| 151.95 | 150.63 to 152.25 |
SITE Centers Corp.
| 14.17 | 14.04 to 14.22 |
Six Flags Entertainment Corporation New
| 25.91 | 25.73 to 26.23 |
SK Telecom Co., Ltd.
| 22.10 | 22.00 to 22.14 |
Skechers U.S.A., Inc.
| 60.18 | 60.05 to 61.46 |
SL Green Realty Corp
| 51.04 | 50.26 to 51.60 |
SM Energy Company
| 46.65 | 45.95 to 46.90 |
Snap-On Incorporated
| 287.33 | 285.88 to 291.17 |
Sociedad Quimica y Minera S.A.
| 50.17 | 50.00 to 51.65 |
Solaris Oilfield Infrastructure, Inc.
| 8.49 | 8.39 to 8.58 |
SolarWinds Corporation
| 12.25 | 12.23 to 12.42 |
Sonic Automotive, Inc.
| 52.15 | 52.12 to 53.78 |
Source Capital, Inc.
| 41.00 | 40.96 to 42.55 |
Southern Company (The)
| 69.42 | 68.99 to 69.62 |
Southern Copper Corporation
| 102.60 | 102.20 to 104.83 |
Southwest Gas Holdings, Inc.
| 69.95 | 69.77 to 71.26 |
Southwestern Energy Company
| 7.04 | 6.99 to 7.11 |
Spartan Energy Acquisition Corp
| 97.91 | 97.91 to 97.91 |
Special Opportunities Fund Inc.
| 12.50 | 12.45 to 12.50 |
Spectrum Brands Holdings, Inc.
| 83.74 | 83.08 to 84.43 |
Spirit Aerosystems Holdings, Inc.
| 32.53 | 31.62 to 32.64 |
SPX Corporation
| 116.71 | 116.44 to 118.34 |
Square, Inc.
| 80.86 | 79.31 to 81.53 |
Standex International Corporation
| 178.27 | 178.27 to 181.54 |
Stantec Inc
| 85.68 | 85.22 to 86.39 |
STARWOOD PROPERTY TRUST, INC.
| 20.23 | 20.05 to 20.32 |
Steel Partners Holdings LP
| 39.50 | 39.50 to 40.22 |
Stellus Capital Investment Corporation
| 13.05 | 13.03 to 13.12 |
Stifel Financial Corporation
| 22.61 | 22.52 to 22.64 |
Stone Harbor Emerging Markets Income Fund
| 5.15 | 5.12 to 5.21 |
STRATS Trust
| 8.85 | 8.85 to 8.85 |
STRATS Trust
| 24.95 | 24.95 to 24.95 |
STRATS Trust
| 22.50 | 22.50 to 23.03 |
Stryker Corporation
| 354.08 | 352.62 to 355.92 |
Sturm, Ruger & Company, Inc.
| 45.87 | 45.65 to 46.37 |
Sumitomo Mitsui Financial Group Inc
| 11.63 | 11.58 to 11.65 |
Sun Life Financial Inc.
| 54.53 | 54.47 to 54.95 |
Suncor Energy Inc.
| 36.34 | 35.84 to 36.38 |
Sunlands Online Education Group
| 10.12 | 10.03 to 10.12 |
SunTrust Banks, Inc.
| 2.72 | 2.61 to 3.64 |
Suzano Papel e Celulose S.A.
| 12.14 | 12.10 to 12.22 |
Synchrony Financial
| 41.75 | 41.41 to 41.92 |
Synthetic Fixed-Income Securities, Inc.
| 24.68 | 24.42 to 24.68 |
Synthetic Fixed-Income Securities, Inc.
| 22.20 | 22.20 to 22.20 |
Sysco Corporation
| 80.66 | 80.55 to 81.42 |
Taiwan Fund, Inc. (The)
| 39.53 | 39.51 to 39.59 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 136.64 | 136.61 to 141.54 |
Targa Resources, Inc.
| 107.36 | 106.04 to 107.44 |
Target Corporation
| 167.59 | 163.44 to 168.19 |
Taro Pharmaceutical Industries Ltd.
| 41.94 | 41.92 to 42.12 |
TCW Strategic Income Fund, Inc.
| 4.67 | 4.63 to 4.68 |
TechnipFMC plc
| 24.58 | 24.26 to 25.03 |
Teck Resources Ltd
| 44.40 | 44.26 to 45.37 |
Teekay Tankers Ltd.
| 55.52 | 54.69 to 55.91 |
TEGNA Inc.
| 14.33 | 14.31 to 14.80 |
Tekla World Healthcare Fund
| 12.93 | 12.93 to 13.05 |
Telecom Argentina Stet - France Telecom S.A.
| 7.79 | 7.44 to 7.90 |
Telefonica SA
| 4.23 | 4.22 to 4.24 |
Telephone and Data Systems, Inc.
| 28.85 | 28.82 to 28.87 |
Telephone and Data Systems, Inc.
| 15.43 | 15.05 to 15.62 |
Templeton Dragon Fund, Inc.
| 7.97 | 7.95 to 8.00 |
Templeton Emerging Markets Fund
| 11.73 | 11.70 to 11.78 |
Tenaris S.A.
| 38.53 | 38.17 to 38.63 |
Tencent Music Entertainment Group
| 10.38 | 10.23 to 10.60 |
Tenet Healthcare Corporation
| 100.38 | 97.93 to 100.50 |
Tennant Company
| 112.75 | 112.74 to 115.27 |
Terex Corporation
| 58.84 | 58.58 to 59.35 |
Ternium S.A.
| 39.89 | 39.55 to 40.00 |
Tetra Technologies, Inc.
| 4.20 | 4.16 to 4.27 |
Teva Pharmaceutical Industries Limited
| 13.32 | 13.30 to 13.51 |
Texas Pacific Land Trust
| 1670.10 | 1663.22 to 1707.52 |
Textainer Group Holdings Limited
| 49.99 | 49.97 to 50.00 |
Textron Inc.
| 93.12 | 92.89 to 93.71 |
The Charles Schwab Corporation
| 67.40 | 66.67 to 67.57 |
The Travelers Companies, Inc.
| 221.92 | 220.46 to 222.32 |
Thermo Fisher Scientific Inc
| 580.05 | 578.30 to 586.85 |
Thermon Group Holdings, Inc.
| 29.78 | 29.65 to 30.73 |
Tidewater Inc.
| 87.55 | 86.40 to 88.67 |
Timken Company (The)
| 84.54 | 84.54 to 86.06 |
TimkenSteel Corporation
| 20.40 | 20.01 to 20.53 |
Toll Brothers, Inc.
| 119.58 | 118.89 to 121.89 |
TopBuild Corp.
| 407.50 | 406.28 to 415.96 |
Tortoise Energy Independence Fund, Inc.
| 32.60 | 32.46 to 32.64 |
Tortoise Midstream Energy Fund, Inc.
| 37.21 | 37.21 to 37.37 |
Tortoise Pipeline & Energy Fund, Inc.
| 30.47 | 30.20 to 30.55 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 15.19 | 15.19 to 15.77 |
Townsquare Media, Inc.
| 11.10 | 10.55 to 11.48 |
TPG RE Finance Trust, Inc.
| 7.69 | 7.52 to 7.70 |
TransCanada Corporation
| 40.28 | 39.95 to 40.38 |
Transdigm Group Incorporated
| 1181.00 | 1177.45 to 1188.90 |
Transocean Ltd.
| 5.77 | 5.70 to 5.86 |
Transportadora De Gas Sa Ord B
| 13.63 | 12.79 to 13.73 |
Tredegar Corporation
| 4.95 | 4.88 to 5.14 |
Treehouse Foods, Inc.
| 36.93 | 36.38 to 37.33 |
Trex Company, Inc.
| 94.64 | 93.82 to 95.73 |
Tri Continental Corporation
| 29.85 | 29.40 to 29.95 |
TriNet Group, Inc.
| 127.11 | 125.46 to 128.03 |
Trinity Industries, Inc.
| 25.82 | 25.68 to 26.14 |
Tronox Limited
| 17.00 | 16.16 to 17.05 |
Tsakos Energy Navigation Ltd
| 25.22 | 24.11 to 25.30 |
Tupperware Brands Corporation
| 1.50 | 1.47 to 1.53 |
Turning Point Brands, Inc.
| 27.82 | 27.61 to 28.26 |
Tutor Perini Corporation
| 12.91 | 12.70 to 13.17 |
Twilio Inc.
| 60.71 | 59.59 to 61.18 |
Tyson Foods, Inc.
| 56.09 | 55.31 to 56.34 |
U.S. Bancorp
| 42.47 | 41.69 to 42.49 |
U.S. Physical Therapy, Inc.
| 106.97 | 106.80 to 108.74 |
U.S. Silica Holdings, Inc.
| 12.73 | 12.49 to 12.89 |
UBS AG
| 31.55 | 31.52 to 31.71 |
UDR, Inc.
| 36.81 | 36.74 to 37.31 |
UMH Properties, Inc.
| 15.57 | 15.55 to 15.75 |
United Microelectronics Corporation
| 8.11 | 8.03 to 8.13 |
United Parcel Service, Inc.
| 151.69 | 151.49 to 154.34 |
United Rentals, Inc.
| 683.61 | 673.29 to 686.99 |
United States Cellular Corporation
| 34.83 | 34.06 to 35.26 |
Universal Corporation
| 51.10 | 50.40 to 51.57 |
Universal Health Services, Inc.
| 177.30 | 172.60 to 177.58 |
UNIVERSAL INSURANCE HOLDINGS INC
| 19.61 | 19.55 to 19.98 |
Unum Group
| 51.91 | 51.87 to 52.43 |
Unum Group
| 25.02 | 24.87 to 25.03 |
US Foods Holding Corp.
| 53.21 | 53.17 to 54.24 |
USA Compression Partners, LP
| 27.43 | 27.29 to 27.80 |
USANA Health Sciences, Inc.
| 48.90 | 48.89 to 50.11 |
VAALCO Energy, Inc.
| 5.77 | 5.45 to 5.81 |
Valero Energy Corporation
| 166.29 | 163.10 to 167.33 |
Valhi, Inc.
| 15.88 | 15.00 to 16.25 |
Valvoline Inc.
| 44.25 | 43.51 to 44.60 |
Veeva Systems Inc.
| 228.43 | 227.10 to 230.32 |
Vermilion Energy Inc.
| 11.85 | 11.32 to 11.87 |
Viad Corp
| 35.28 | 35.27 to 36.56 |
Vince Holding Corp.
| 3.38 | 3.25 to 3.50 |
Virtus Global Dividend & Income Fund Inc.
| 5.40 | 5.39 to 5.43 |
Visa Inc.
| 285.05 | 283.25 to 286.23 |
Vista Outdoor Inc.
| 31.71 | 31.47 to 32.00 |
Vistra Energy Corp.
| 62.48 | 60.86 to 63.03 |
Voya Asia Pacific High Dividend Equity Income Fund
| 6.24 | 6.22 to 6.29 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.28 | 5.25 to 5.29 |
Voya Financial, Inc.
| 71.06 | 69.92 to 71.55 |
Voya Global Advantage and Premium Opportunity Fund
| 8.72 | 8.71 to 8.78 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.22 | 5.19 to 5.24 |
Voya Infrastructure, Industrials and Materials Fund
| 10.19 | 10.19 to 10.25 |
Vulcan Materials Company
| 269.42 | 267.55 to 270.25 |
W.R. Berkley Corporation
| 84.99 | 84.73 to 85.41 |
W.W. Grainger, Inc.
| 994.49 | 991.58 to 1013.62 |
Wabash National Corporation
| 28.61 | 27.72 to 29.13 |
Walt Disney Company (The)
| 113.85 | 112.29 to 114.43 |
Waste Connections, Inc.
| 171.74 | 171.01 to 172.41 |
Waste Management, Inc.
| 211.67 | 210.37 to 212.25 |
Waters Corporation
| 347.27 | 347.11 to 355.59 |
Watsco, Inc.
| 410.09 | 405.56 to 410.51 |
Watts Water Technologies, Inc.
| 201.18 | 201.16 to 205.89 |
Wayfair Inc.
| 60.23 | 59.76 to 61.46 |
WEC Energy Group, Inc.
| 81.02 | 80.36 to 81.57 |
Weis Markets, Inc.
| 63.52 | 63.38 to 64.48 |
Wells Fargo & Company
| 57.77 | 57.11 to 57.83 |
WESCO International, Inc.
| 161.98 | 160.01 to 162.57 |
West Pharmaceutical Services, Inc.
| 395.72 | 388.40 to 396.34 |
Western Asset Emerging Markets Debt Fund Inc
| 9.30 | 9.25 to 9.30 |
Western Asset High Income Fund II Inc.
| 4.49 | 4.46 to 4.50 |
Western Asset High Income Opportunity Fund, Inc.
| 3.98 | 3.97 to 4.01 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 12.10 | 12.06 to 12.15 |
Western Asset Intermediate Muni Fund Inc
| 7.96 | 7.92 to 7.97 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 17.26 | 17.16 to 17.48 |
Western Asset Investment Grade Income Fund Inc.
| 11.94 | 11.94 to 12.00 |
Western Asset Managed Municipals Fund, Inc.
| 10.40 | 10.30 to 10.42 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.62 | 11.59 to 11.68 |
Western Asset Municipal High Income Fund, Inc.
| 6.74 | 6.66 to 6.74 |
Western Midstream Partners, LP
| 34.41 | 33.94 to 34.52 |
Western Union Company (The)
| 13.55 | 13.38 to 13.63 |
Westinghouse Air Brake Technologies Corporation
| 141.55 | 139.82 to 141.63 |
Westlake Chemical Corporation
| 143.74 | 143.63 to 148.14 |
Westlake Chemical Partners LP
| 22.47 | 22.38 to 22.81 |
Westrock Company
| 48.39 | 47.84 to 48.47 |
Westwood Holdings Group Inc
| 12.72 | 12.40 to 12.94 |
WEX Inc.
| 233.28 | 230.50 to 234.44 |
Weyerhaeuser Company
| 34.15 | 33.92 to 34.51 |
Wheaton Precious Metals Corp.
| 44.16 | 44.04 to 44.70 |
White Mountains Insurance Group, Ltd.
| 1773.18 | 1770.31 to 1800.83 |
Williams Companies, Inc. (The)
| 37.22 | 36.84 to 37.24 |
Williams-Sonoma, Inc.
| 285.26 | 281.47 to 289.68 |
Wolverine World Wide, Inc.
| 9.91 | 9.87 to 10.16 |
Woori Bank
| 35.12 | 35.00 to 35.42 |
Worthington Industries, Inc.
| 63.22 | 62.88 to 64.14 |
Wyndham Hotels & Resorts, Inc.
| 77.14 | 76.98 to 78.31 |
X Financial
| 4.47 | 4.28 to 4.52 |
Xenia Hotels & Resorts, Inc.
| 14.87 | 14.78 to 15.00 |
XPO Logistics, Inc.
| 122.08 | 122.00 to 124.46 |
Xylem Inc.
| 127.49 | 126.80 to 127.96 |
Yirendai Ltd.
| 5.70 | 5.23 to 5.80 |
YPF Sociedad Anonima
| 19.26 | 17.97 to 19.27 |
ZTO Express (Cayman) Inc.
| 21.67 | 21.58 to 22.39 |
Zuora, Inc.
| 9.07 | 8.81 to 9.12 |