Company | Close | Range |
180 Degree Capital Corp.
| 3.44 | 3.39 to 3.70 |
1-800 FLOWERS.COM, Inc.
| 8.24 | 8.05 to 8.35 |
1895 Bancorp of Wisconsin, Inc.
| 10.01 | 9.95 to 10.01 |
360 Finance, Inc.
| 35.68 | 33.00 to 35.80 |
8x8 Inc
| 3.16 | 3.07 to 3.17 |
AAON, Inc.
| 140.45 | 135.15 to 140.91 |
Abeona Therapeutics Inc.
| 6.03 | 5.93 to 6.07 |
AC Immune SA
| 3.40 | 3.29 to 3.43 |
Acacia Research Corporation
| 4.50 | 4.50 to 4.60 |
Acadia Healthcare Company, Inc.
| 41.03 | 39.66 to 41.15 |
Accuray Incorporated
| 1.96 | 1.95 to 2.04 |
Achieve Life Sciences, Inc.
| 4.48 | 4.45 to 4.60 |
ACI Worldwide, Inc.
| 57.30 | 56.78 to 58.16 |
Aclaris Therapeutics, Inc.
| 3.63 | 3.63 to 4.15 |
Adaptimmune Therapeutics plc
| 0.68 | 0.68 to 0.71 |
Addus HomeCare Corporation
| 124.41 | 122.17 to 124.56 |
ADMA Biologics Inc
| 21.82 | 21.08 to 21.86 |
Adobe Inc.
| 525.30 | 516.36 to 525.76 |
ADTRAN, Inc.
| 8.57 | 8.35 to 8.72 |
Advanced Energy Industries, Inc.
| 117.21 | 115.50 to 118.34 |
AdvisorShares Vice ETF
| 35.25 | 34.69 to 35.28 |
Aehr Test Systems
| 11.90 | 11.77 to 12.60 |
Agenus Inc.
| 3.38 | 3.36 to 3.69 |
Agilysys, Inc.
| 137.72 | 136.00 to 138.43 |
Agios Pharmaceuticals, Inc.
| 59.10 | 56.67 to 59.61 |
AGM Group Holdings Inc.
| 1.78 | 1.75 to 1.94 |
AGNC Investment Corp.
| 9.64 | 9.54 to 9.76 |
Air T, Inc.
| 20.97 | 20.25 to 21.80 |
Akamai Technologies, Inc.
| 93.10 | 92.83 to 94.90 |
Akebia Therapeutics, Inc.
| 2.05 | 1.90 to 2.10 |
Akoustis Technologies, Inc.
| 0.10 | 0.09 to 0.10 |
Alarm.com Holdings, Inc.
| 64.53 | 64.01 to 65.08 |
Aldeyra Therapeutics, Inc.
| 4.80 | 4.74 to 4.96 |
Alico, Inc.
| 26.92 | 26.18 to 27.00 |
Align Technology, Inc.
| 227.93 | 226.52 to 237.48 |
Alkermes plc
| 29.25 | 28.69 to 29.69 |
Allegiant Travel Company
| 80.74 | 80.36 to 84.79 |
Alliance Resource Partners, L.P.
| 28.17 | 27.97 to 28.58 |
Alliant Energy Corporation
| 63.34 | 63.08 to 63.92 |
Allogene Therapeutics, Inc.
| 2.52 | 2.44 to 2.77 |
Allot Ltd.
| 4.54 | 4.47 to 4.77 |
Alnylam Pharmaceuticals, Inc.
| 253.35 | 247.76 to 253.74 |
Alpha and Omega Semiconductor Limited
| 39.68 | 38.70 to 41.10 |
AlphaMark Actively Managed Small Cap ETF
| 35.41 | 35.41 to 35.47 |
Alphatec Holdings, Inc.
| 9.61 | 9.48 to 9.79 |
Alta Mesa Resources, Inc.
| 247.05 | 243.01 to 250.10 |
Altair Engineering Inc.
| 105.40 | 105.35 to 106.18 |
Altimmune, Inc.
| 8.43 | 8.39 to 9.23 |
Altisource Portfolio Solutions S.A.
| 0.84 | 0.75 to 0.85 |
Amalgamated Bank
| 36.52 | 36.17 to 36.78 |
Amazon.com, Inc.
| 207.86 | 201.79 to 208.00 |
Ambac Financial Group, Inc.
| 12.72 | 12.48 to 12.78 |
Ambarella, Inc.
| 68.41 | 66.99 to 69.55 |
Amdocs Limited
| 87.37 | 86.46 to 87.61 |
Amedisys Inc
| 91.02 | 90.37 to 91.28 |
Amerco
| 71.34 | 70.68 to 71.93 |
American Airlines Group, Inc.
| 14.64 | 14.61 to 15.01 |
American Public Education, Inc.
| 20.52 | 19.53 to 20.72 |
American Resources Corporation
| 1.22 | 1.20 to 1.29 |
American Superconductor Corporation
| 33.68 | 33.44 to 34.82 |
America's Car-Mart, Inc.
| 46.55 | 45.50 to 47.25 |
Ameris Bancorp
| 71.37 | 71.05 to 72.11 |
AMERISAFE, Inc.
| 58.77 | 58.27 to 59.04 |
Amicus Therapeutics, Inc.
| 9.87 | 9.67 to 9.93 |
Amkor Technology, Inc.
| 26.28 | 26.15 to 27.10 |
Amtech Systems, Inc.
| 5.83 | 5.68 to 5.89 |
Analog Devices, Inc.
| 219.05 | 216.01 to 233.55 |
AnaptysBio, Inc.
| 25.25 | 22.84 to 25.32 |
Anavex Life Sciences Corp.
| 9.04 | 8.69 to 10.35 |
AngioDynamics, Inc.
| 6.99 | 6.88 to 7.03 |
ANI Pharmaceuticals, Inc.
| 57.86 | 56.59 to 58.83 |
Anika Therapeutics Inc.
| 17.72 | 17.10 to 17.77 |
Anixa Biosciences, Inc.
| 3.32 | 3.28 to 3.44 |
ANSYS, Inc.
| 349.85 | 347.86 to 352.70 |
Apellis Pharmaceuticals, Inc.
| 32.63 | 31.80 to 32.98 |
Apogee Enterprises, Inc.
| 85.19 | 83.40 to 85.77 |
AppFolio, Inc.
| 255.40 | 248.29 to 255.58 |
Apple Inc.
| 235.06 | 233.33 to 235.57 |
Applied Optoelectronics, Inc.
| 37.02 | 36.17 to 39.41 |
Aptevo Therapeutics Inc.
| 0.34 | 0.31 to 0.36 |
Apyx Medical Corporation
| 1.45 | 1.39 to 1.48 |
Aqua Metals, Inc.
| 2.26 | 2.12 to 2.58 |
Aquestive Therapeutics, Inc.
| 4.88 | 4.75 to 5.06 |
ArcBest Corporation
| 113.05 | 109.53 to 113.19 |
Arch Capital Group Ltd.
| 100.41 | 99.42 to 100.69 |
Ardelyx, Inc.
| 5.35 | 5.16 to 5.37 |
Ares Capital Corporation
| 22.00 | 21.86 to 22.10 |
argenx SE
| 607.16 | 601.64 to 609.31 |
Arrowhead Pharmaceuticals, Inc.
| 21.05 | 20.85 to 24.23 |
Artesian Resources Corporation
| 34.65 | 34.16 to 35.14 |
Arvinas, Inc.
| 24.48 | 24.41 to 25.24 |
Ascendis Pharma A/S
| 134.60 | 128.63 to 134.71 |
Asia Pacific Wire & Cable Corporation Limited
| 1.97 | 1.90 to 2.02 |
ASML Holding N.V.
| 671.97 | 666.83 to 681.85 |
Aspen Technology, Inc.
| 250.40 | 249.83 to 254.04 |
Assertio Therapeutics, Inc.
| 0.98 | 0.95 to 1.02 |
Astec Industries, Inc.
| 38.28 | 37.87 to 38.59 |
AstroNova, Inc.
| 15.19 | 14.97 to 15.19 |
Astrotech Corporation
| 7.71 | 7.50 to 8.00 |
Asure Software Inc
| 9.65 | 9.46 to 9.86 |
ATA Inc.
| 1.69 | 1.67 to 1.76 |
Atara Biotherapeutics, Inc.
| 12.26 | 11.94 to 12.96 |
Atlantica Yield plc
| 22.14 | 22.14 to 22.16 |
Atlanticus Holdings Corporation
| 57.22 | 55.37 to 57.44 |
Atlassian Corporation Plc
| 262.23 | 260.21 to 264.63 |
Atomera Incorporated
| 6.15 | 5.93 to 6.71 |
AtriCure, Inc.
| 35.79 | 35.56 to 36.71 |
Auburn National Bancorporation, Inc.
| 23.66 | 23.66 to 24.00 |
AudioCodes Ltd.
| 9.33 | 9.21 to 9.40 |
AudioEye, Inc.
| 26.29 | 25.78 to 27.02 |
Aurinia Pharmaceuticals Inc
| 8.71 | 8.65 to 8.78 |
Aurora Mobile Limited
| 7.29 | 6.95 to 7.53 |
Autodesk, Inc.
| 317.96 | 316.54 to 320.99 |
Autolus Therapeutics plc
| 3.10 | 2.99 to 3.27 |
Automatic Data Processing, Inc.
| 307.97 | 304.76 to 308.31 |
Avenue Therapeutics, Inc.
| 2.04 | 2.02 to 2.15 |
Aviat Networks, Inc.
| 15.71 | 15.70 to 16.45 |
Avid Bioservices, Inc.
| 12.33 | 12.26 to 12.35 |
Avinger, Inc.
| 0.83 | 0.82 to 0.85 |
Avis Budget Group, Inc.
| 107.37 | 106.59 to 110.03 |
Avnet, Inc.
| 54.84 | 54.33 to 55.67 |
Aware, Inc.
| 1.71 | 1.58 to 1.82 |
AxoGen, Inc.
| 13.61 | 13.28 to 13.71 |
Axonics Modulation Technologies, Inc.
| 70.98 | 70.37 to 71.05 |
Axsome Therapeutics, Inc.
| 97.03 | 96.57 to 99.00 |
AXT Inc
| 2.02 | 2.00 to 2.09 |
B. Riley Financial, Inc.
| 5.85 | 5.58 to 6.17 |
B. Riley Financial, Inc.
| 12.64 | 12.51 to 13.03 |
B. Riley Financial, Inc.
| 7.99 | 7.54 to 8.45 |
B. Riley Financial, Inc.
| 10.07 | 9.96 to 10.48 |
B.O.S. Better Online Solutions
| 3.38 | 3.30 to 3.41 |
Balchem Corporation
| 182.32 | 180.62 to 182.99 |
Ballard Power Systems, Inc.
| 1.37 | 1.36 to 1.42 |
BancFirst Corporation
| 127.23 | 125.74 to 128.57 |
BancFirst Corporation
| 25.70 | 25.70 to 25.70 |
Bandwidth Inc.
| 21.26 | 21.08 to 21.85 |
Bank First National Corporation
| 106.28 | 105.43 to 107.87 |
Bank of the James Financial Group, Inc.
| 14.76 | 14.35 to 14.88 |
Bank OZK
| 49.90 | 49.77 to 50.32 |
Bank7 Corp.
| 48.38 | 47.75 to 48.96 |
BankFinancial Corporation
| 12.86 | 12.69 to 12.90 |
Bankwell Financial Group, Inc.
| 34.14 | 33.84 to 34.32 |
Banner Corporation
| 75.52 | 74.05 to 76.13 |
Baozun Inc.
| 2.59 | 2.54 to 2.61 |
Barrett Business Services, Inc.
| 43.49 | 42.71 to 43.49 |
Barrick Gold Corporation
| 17.56 | 17.36 to 17.70 |
Bassett Furniture Industries, Incorporated
| 15.10 | 14.89 to 15.20 |
BayCom Corp
| 29.71 | 29.24 to 29.95 |
BCB Bancorp, Inc. (NJ)
| 13.41 | 13.37 to 13.51 |
Beacon Roofing Supply, Inc.
| 112.52 | 111.13 to 112.99 |
Beasley Broadcast Group, Inc.
| 8.87 | 8.63 to 9.31 |
BeiGene, Ltd.
| 192.11 | 186.52 to 192.17 |
Bel Fuse Inc.
| 95.87 | 95.19 to 96.72 |
Bel Fuse Inc.
| 79.70 | 78.83 to 80.43 |
BeyondSpring, Inc.
| 1.85 | 1.74 to 1.90 |
BioCryst Pharmaceuticals, Inc.
| 7.49 | 7.17 to 7.54 |
BioLife Solutions, Inc.
| 27.06 | 26.23 to 27.41 |
BioMarin Pharmaceutical Inc.
| 64.88 | 64.11 to 65.09 |
BioSig Technologies, Inc.
| 1.91 | 1.81 to 1.99 |
Bio-Techne Corp
| 74.87 | 72.73 to 75.13 |
BioTelemetry, Inc.
| 2.80 | 2.74 to 3.00 |
BJ's Restaurants, Inc.
| 37.06 | 36.49 to 37.46 |
Black Ridge Acquisition Corp.
| 11.67 | 11.65 to 11.67 |
Black Ridge Acquisition Corp.
| 0.13 | 0.13 to 0.13 |
Blackbaud, Inc.
| 86.41 | 86.07 to 87.62 |
BlackLine, Inc.
| 63.07 | 61.80 to 63.50 |
BlackRock TCP Capital Corp.
| 9.19 | 9.04 to 9.20 |
Bloomin' Brands, Inc.
| 13.74 | 13.52 to 14.07 |
Blue Bird Corporation
| 40.69 | 37.71 to 42.19 |
bluebird bio, Inc.
| 0.37 | 0.35 to 0.38 |
Blueprint Medicines Corporation
| 94.63 | 91.78 to 95.30 |
BOK Financial Corporation
| 119.25 | 118.24 to 119.67 |
Booking Holdings Inc.
| 5214.72 | 5110.00 to 5215.00 |
Brainstorm Cell Therapeutics Inc.
| 1.62 | 1.42 to 1.62 |
Bridgeline Digital, Inc.
| 1.16 | 1.11 to 1.19 |
Bridgford Foods Corporation
| 9.26 | 9.06 to 9.35 |
Brightcove Inc.
| 4.31 | 4.31 to 4.33 |
Brighthouse Financial, Inc.
| 52.42 | 51.71 to 52.73 |
Broadwind Energy, Inc.
| 1.80 | 1.74 to 1.84 |
Brookline Bancorp, Inc.
| 12.76 | 12.67 to 12.94 |
Bruker Corporation
| 57.50 | 56.35 to 58.34 |
Builders FirstSource, Inc.
| 185.92 | 182.82 to 187.21 |
Business First Bancshares, Inc.
| 28.84 | 28.57 to 29.11 |
C&F Financial Corporation
| 78.93 | 74.62 to 79.09 |
Cadence Design Systems, Inc.
| 310.10 | 309.42 to 316.37 |
Cadiz, Inc.
| 4.40 | 3.50 to 4.72 |
Caesars Entertainment Corporation
| 38.68 | 38.30 to 39.40 |
Caesarstone Ltd.
| 4.25 | 4.14 to 4.31 |
Calamos Convertible and High Income Fund
| 12.33 | 12.22 to 12.39 |
Calamos Convertible Opportunities and Income Fund
| 12.05 | 11.91 to 12.16 |
Calamos Global Dynamic Income Fund
| 7.02 | 6.99 to 7.05 |
Calamos Strategic Total Return Fund
| 18.06 | 18.00 to 18.16 |
Calavo Growers, Inc.
| 27.44 | 27.18 to 27.78 |
Cal-Maine Foods, Inc.
| 96.62 | 95.64 to 97.56 |
Calumet Specialty Products Partners, L.P.
| 22.40 | 21.98 to 22.63 |
Camden National Corporation
| 47.84 | 47.33 to 48.56 |
Canadian Solar Inc.
| 12.43 | 12.36 to 12.97 |
Canterbury Park Holding Corporation
| 20.75 | 19.99 to 20.75 |
Capital Bancorp, Inc.
| 28.45 | 28.25 to 28.65 |
Capital City Bank Group
| 39.23 | 38.78 to 39.68 |
Capital Southwest Corporation
| 23.26 | 23.18 to 23.30 |
Capricor Therapeutics, Inc.
| 19.06 | 18.56 to 20.21 |
Cardlytics, Inc.
| 3.94 | 3.91 to 4.17 |
CareDx, Inc.
| 25.12 | 23.36 to 25.20 |
Career Education Corporation
| 32.44 | 31.93 to 33.00 |
CarGurus, Inc.
| 36.46 | 35.37 to 36.50 |
Carolina Trust BancShares, Inc.
| 43.54 | 42.85 to 43.96 |
Casella Waste Systems, Inc.
| 111.50 | 111.21 to 113.37 |
Caseys General Stores, Inc.
| 426.49 | 421.61 to 427.72 |
Catalyst Pharmaceuticals, Inc.
| 21.93 | 21.13 to 22.02 |
Cathay General Bancorp
| 52.92 | 52.89 to 53.86 |
Cavco Industries, Inc.
| 521.23 | 516.27 to 528.00 |
CB Financial Services, Inc.
| 30.90 | 30.39 to 30.98 |
CBAK Energy Technology, Inc.
| 0.95 | 0.88 to 0.97 |
Celldex Therapeutics, Inc.
| 26.76 | 26.53 to 28.33 |
Cellectis S.A.
| 2.14 | 1.99 to 2.14 |
Celsius Holdings, Inc.
| 27.60 | 27.37 to 29.44 |
Cemtrex Inc.
| 3.20 | 3.00 to 3.86 |
Central Federal Corporation
| 27.80 | 27.50 to 28.00 |
Central Garden & Pet Company
| 39.83 | 37.19 to 41.01 |
Central Garden & Pet Company
| 33.76 | 32.15 to 35.08 |
Century Aluminum Company
| 23.84 | 22.86 to 24.14 |
Century Casinos, Inc.
| 4.66 | 4.51 to 5.09 |
Ceragon Networks Ltd.
| 4.12 | 3.86 to 4.15 |
CEVA, Inc.
| 29.47 | 29.37 to 30.26 |
Chart Industries, Inc.
| 190.60 | 187.44 to 192.64 |
Charter Communications, Inc.
| 390.29 | 382.73 to 394.38 |
Check Point Software Technologies Ltd.
| 181.51 | 178.80 to 182.39 |
Checkpoint Therapeutics, Inc.
| 4.10 | 3.99 to 4.33 |
Chemung Financial Corp
| 52.03 | 52.03 to 52.54 |
Children's Place, Inc. (The)
| 15.44 | 15.10 to 16.04 |
China Jo-Jo Drugstores, Inc.
| 2.09 | 1.99 to 2.10 |
ChipMOS TECHNOLOGIES INC.
| 19.98 | 19.92 to 20.03 |
ChromaDex Corporation
| 7.59 | 7.15 to 7.75 |
Cidara Therapeutics, Inc.
| 19.59 | 17.82 to 20.20 |
Cimpress N.V
| 81.09 | 80.80 to 83.20 |
Cincinnati Financial Corporation
| 159.61 | 158.59 to 159.81 |
Cintas Corporation
| 226.47 | 225.12 to 228.12 |
Cirrus Logic, Inc.
| 107.41 | 107.00 to 110.00 |
Cisco Systems, Inc.
| 59.59 | 58.94 to 59.64 |
Citi Trends, Inc.
| 19.15 | 18.87 to 19.81 |
Citius Pharmaceuticals, Inc.
| 4.15 | 2.55 to 4.25 |
Citizens & Northern Corp
| 20.41 | 20.39 to 20.68 |
Citizens Community Bancorp, Inc.
| 16.37 | 16.28 to 16.55 |
City Holding Company
| 131.91 | 131.30 to 134.53 |
Civista Bancshares, Inc.
| 22.80 | 22.79 to 23.23 |
Clarus Corporation
| 4.49 | 4.42 to 4.67 |
Clean Energy Fuels Corp.
| 2.84 | 2.81 to 2.94 |
ClearBridge Dividend Strategy ESG ETF
| 53.26 | 53.16 to 53.26 |
ClearBridge Large Cap Growth ESG ETF
| 76.88 | 76.57 to 76.92 |
Clearfield, Inc.
| 30.90 | 30.14 to 31.01 |
Clearside Biomedical, Inc.
| 1.08 | 1.07 to 1.10 |
ClearSign Combustion Corporation
| 1.03 | 1.01 to 1.10 |
CME Group Inc.
| 234.39 | 229.08 to 235.18 |
CNB Financial Corporation
| 28.26 | 28.00 to 28.42 |
Coastal Financial Corporation
| 77.30 | 76.51 to 77.88 |
Coca-Cola Consolidated, Inc.
| 1344.96 | 1290.40 to 1356.77 |
Cocrystal Pharma, Inc.
| 2.12 | 2.11 to 2.23 |
Codexis, Inc.
| 4.56 | 4.47 to 4.62 |
Coffee Holding Co., Inc.
| 3.41 | 3.41 to 3.69 |
Cogent Communications Holdings, Inc.
| 82.50 | 81.96 to 84.60 |
Cognex Corporation
| 40.24 | 40.15 to 41.40 |
Cognizant Technology Solutions Corporation
| 81.06 | 79.71 to 81.16 |
Coherus BioSciences, Inc.
| 1.28 | 1.19 to 1.39 |
Collegium Pharmaceutical, Inc.
| 31.19 | 30.80 to 31.66 |
Colliers International Group Inc.
| 151.50 | 150.58 to 153.39 |
CollPlant Holdings, Ltd.
| 4.27 | 4.05 to 4.30 |
Colony Bankcorp, Inc.
| 17.67 | 17.65 to 17.93 |
Columbia Banking System, Inc.
| 31.72 | 31.60 to 32.06 |
Columbia Sportswear Company
| 86.92 | 86.83 to 88.33 |
Columbus McKinnon Corporation
| 38.87 | 38.78 to 39.80 |
Commerce Bancshares, Inc.
| 73.96 | 73.85 to 74.70 |
CommScope Holding Company, Inc.
| 4.97 | 4.88 to 5.09 |
Community Trust Bancorp, Inc.
| 59.21 | 58.87 to 60.12 |
Community West Bancshares
| 22.04 | 21.99 to 22.70 |
Commvault Systems, Inc.
| 177.60 | 173.27 to 178.72 |
Compugen Ltd.
| 1.52 | 1.37 to 1.54 |
comScore, Inc.
| 7.86 | 7.63 to 7.98 |
Comtech Telecommunications Corp.
| 3.26 | 3.25 to 3.60 |
Concrete Pumping Holdings, Inc.
| 6.71 | 6.55 to 6.91 |
CONMED Corporation
| 73.89 | 73.64 to 77.06 |
ConnectOne Bancorp, Inc.
| 27.84 | 27.84 to 28.47 |
Consolidated Communications Holdings, Inc.
| 4.67 | 4.63 to 4.72 |
Consolidated Water Co. Ltd.
| 26.61 | 26.45 to 26.99 |
Construction Partners, Inc.
| 99.52 | 96.15 to 101.78 |
Copart, Inc.
| 63.80 | 63.37 to 64.19 |
Corbus Pharmaceuticals Holdings, Inc.
| 17.98 | 17.80 to 18.30 |
Corcept Therapeutics Incorporated
| 58.58 | 57.30 to 59.02 |
CorVel Corp.
| 370.61 | 362.70 to 370.72 |
Corvus Pharmaceuticals, Inc.
| 8.73 | 8.60 to 9.25 |
CoStar Group, Inc.
| 79.92 | 79.48 to 81.14 |
Costco Wholesale Corporation
| 971.50 | 960.89 to 974.37 |
CPI Card Group Inc.
| 30.11 | 29.36 to 30.12 |
CPS Technologies Corp.
| 1.47 | 1.44 to 1.50 |
CRA International,Inc.
| 199.30 | 193.93 to 199.66 |
Cracker Barrel Old Country Store, Inc.
| 51.95 | 50.44 to 52.36 |
Credit Acceptance Corporation
| 483.20 | 474.98 to 485.50 |
Cresud S.A.C.I.F. y A.
| 12.34 | 12.12 to 13.18 |
Crinetics Pharmaceuticals, Inc.
| 56.77 | 55.43 to 56.98 |
CRISPR Therapeutics AG
| 49.31 | 48.49 to 50.63 |
Criteo S.A.
| 41.57 | 39.62 to 41.59 |
Crocs, Inc.
| 104.06 | 104.03 to 108.22 |
Cross Country Healthcare, Inc.
| 10.66 | 10.40 to 10.83 |
Crown Crafts, Inc.
| 4.60 | 4.54 to 4.60 |
CryoPort, Inc.
| 7.18 | 6.53 to 7.29 |
CSP Inc.
| 16.65 | 16.13 to 18.63 |
CSW Industrials, Inc.
| 423.58 | 422.64 to 430.84 |
CSX Corporation
| 36.69 | 36.04 to 36.82 |
Curis, Inc.
| 4.03 | 3.91 to 4.24 |
Cutera, Inc.
| 0.39 | 0.33 to 0.41 |
CVB Financial Corporation
| 23.83 | 23.66 to 23.97 |
CVD Equipment Corporation
| 3.14 | 3.03 to 3.15 |
CyberArk Software Ltd.
| 328.01 | 322.55 to 328.01 |
Cyclacel Pharmaceuticals, Inc.
| 6.94 | 5.58 to 6.94 |
Cytokinetics, Incorporated
| 52.02 | 49.38 to 52.74 |
CytomX Therapeutics, Inc.
| 1.02 | 0.93 to 1.03 |
Daily Journal Corp. (S.C.)
| 572.60 | 569.07 to 582.42 |
Daktronics, Inc.
| 15.02 | 14.67 to 15.11 |
Data I/O Corporation
| 2.62 | 2.58 to 2.62 |
Dawson Geophysical Company
| 1.52 | 1.42 to 1.52 |
DBV Technologies S.A.
| 0.61 | 0.54 to 0.65 |
DENTSPLY SIRONA Inc.
| 19.19 | 19.06 to 19.52 |
Dermira, Inc.
| 5.55 | 5.51 to 5.80 |
Deswell Industries, Inc.
| 2.64 | 2.64 to 2.71 |
DexCom, Inc.
| 77.94 | 76.94 to 79.38 |
DiaMedica Therapeutics Inc.
| 5.08 | 4.68 to 5.14 |
Digi International Inc.
| 32.64 | 32.62 to 33.47 |
Digimarc Corporation
| 33.26 | 32.00 to 34.00 |
Digital Ally, Inc.
| 0.83 | 0.80 to 0.89 |
Digital Turbine, Inc.
| 1.42 | 1.39 to 1.51 |
Dime Community Bancshares, Inc.
| 36.01 | 34.68 to 36.39 |
Diodes Incorporated
| 66.15 | 65.07 to 67.01 |
DLH Holdings Corp.
| 8.55 | 8.54 to 8.75 |
DMC Global Inc.
| 7.93 | 7.61 to 8.01 |
DocuSign, Inc.
| 85.30 | 84.60 to 86.75 |
Dollar Tree, Inc.
| 69.12 | 67.79 to 69.39 |
Domo, Inc.
| 9.34 | 9.33 to 9.54 |
Donegal Group, Inc.
| 16.44 | 16.20 to 16.65 |
Donegal Group, Inc.
| 14.90 | 14.80 to 15.25 |
Dorchester Minerals, L.P.
| 33.69 | 33.45 to 33.98 |
Dorman Products, Inc.
| 142.83 | 137.36 to 143.38 |
Dropbox, Inc.
| 28.37 | 28.15 to 28.59 |
Duluth Holdings Inc.
| 3.89 | 3.79 to 3.90 |
DXP Enterprises, Inc.
| 72.97 | 71.14 to 73.42 |
Dynavax Technologies Corporation
| 12.66 | 12.41 to 12.77 |
E.W. Scripps Company (The)
| 1.92 | 1.90 to 2.11 |
Eagle Bancorp Montana, Inc.
| 17.48 | 17.34 to 17.51 |
Eagle Bancorp, Inc.
| 29.48 | 29.41 to 30.04 |
East West Bancorp, Inc.
| 109.85 | 109.46 to 111.21 |
Eastern Company (The)
| 28.43 | 27.97 to 28.85 |
Eastside Distilling, Inc.
| 0.60 | 0.56 to 0.61 |
eBay Inc.
| 65.09 | 64.78 to 65.51 |
EchoStar Corporation
| 24.87 | 23.85 to 25.31 |
eHealth, Inc.
| 5.37 | 5.29 to 5.58 |
El Pollo Loco Holdings, Inc.
| 12.77 | 12.52 to 12.80 |
Elbit Systems Ltd.
| 253.00 | 253.00 to 255.02 |
electroCore, Inc.
| 11.46 | 11.06 to 11.98 |
Electronic Arts Inc.
| 165.02 | 163.72 to 166.31 |
Electro-Sensors, Inc.
| 4.24 | 4.20 to 4.44 |
EMCORE Corporation
| 2.97 | 2.95 to 3.02 |
Encore Capital Group Inc
| 49.06 | 47.93 to 49.26 |
ENDRA Life Sciences Inc.
| 5.84 | 5.50 to 6.49 |
Energy Focus, Inc.
| 1.39 | 1.32 to 1.47 |
ENGlobal Corporation
| 1.34 | 1.30 to 1.40 |
Enphase Energy, Inc.
| 70.50 | 68.71 to 71.46 |
Enstar Group Limited
| 325.80 | 325.00 to 326.42 |
Entegris, Inc.
| 105.52 | 103.44 to 108.53 |
Enterprise Financial Services Corporation
| 61.05 | 60.46 to 61.45 |
ePlus inc.
| 82.70 | 82.07 to 84.02 |
Equillium, Inc.
| 0.78 | 0.74 to 0.78 |
Equinix, Inc.
| 978.26 | 961.36 to 982.69 |
Equity Bancshares, Inc.
| 48.47 | 48.44 to 49.55 |
Ericsson
| 8.20 | 8.15 to 8.23 |
Erie Indemnity Company
| 438.48 | 431.59 to 439.23 |
Escalade, Incorporated
| 14.85 | 14.14 to 15.59 |
Esperion Therapeutics, Inc.
| 2.57 | 2.51 to 2.61 |
Esquire Financial Holdings, Inc.
| 77.24 | 74.69 to 78.00 |
ESSA Bancorp, Inc.
| 20.19 | 20.06 to 20.63 |
ESSA Pharma Inc.
| 1.81 | 1.78 to 1.82 |
Establishment Labs Holdings Inc.
| 45.57 | 44.71 to 46.86 |
Eton Pharmaceuticals, Inc.
| 12.45 | 11.88 to 12.54 |
Etsy, Inc.
| 54.78 | 54.06 to 55.32 |
Euronet Worldwide, Inc.
| 105.43 | 104.19 to 106.80 |
EverQuote, Inc.
| 19.67 | 18.95 to 19.80 |
Everspin Technologies, Inc.
| 6.11 | 6.03 to 6.16 |
EVINE Live Inc.
| 3.44 | 2.83 to 3.50 |
Evolus, Inc.
| 12.83 | 12.49 to 12.89 |
Exact Sciences Corporation
| 60.10 | 57.80 to 61.22 |
Exela Technologies, Inc.
| 1.15 | 1.12 to 1.50 |
Exelixis, Inc.
| 36.45 | 35.80 to 36.48 |
ExlService Holdings, Inc.
| 47.02 | 46.71 to 47.20 |
eXp World Holdings, Inc.
| 13.87 | 13.83 to 14.29 |
Expedia Group, Inc.
| 186.28 | 183.21 to 186.53 |
Expeditors International of Washington, Inc.
| 121.65 | 120.95 to 122.68 |
Exponent, Inc.
| 98.99 | 98.70 to 101.12 |
Extreme Networks, Inc.
| 16.94 | 16.22 to 16.95 |
Eyegate Pharmaceuticals, Inc.
| 36.02 | 36.02 to 36.02 |
EZCORP, Inc.
| 12.54 | 12.34 to 12.56 |
F5 Networks, Inc.
| 251.92 | 247.26 to 252.16 |
Famous Dave's of America, Inc.
| 87.89 | 84.04 to 89.38 |
Farmer Brothers Company
| 2.22 | 2.15 to 2.30 |
Farmers & Merchants Bancorp, Inc.
| 33.10 | 32.11 to 33.32 |
Farmers National Banc Corp.
| 15.78 | 15.59 to 15.82 |
FARO Technologies, Inc.
| 26.40 | 26.15 to 26.75 |
Fastenal Company
| 84.10 | 82.88 to 84.23 |
Fate Therapeutics, Inc.
| 2.68 | 2.42 to 3.32 |
Fennec Pharmaceuticals Inc.
| 6.04 | 5.47 to 6.27 |
Ferroglobe PLC
| 4.37 | 4.29 to 4.42 |
FibroGen, Inc
| 0.39 | 0.38 to 0.40 |
Fidelity Nasdaq Composite Index Tracking Stock
| 75.63 | 75.19 to 75.68 |
Fidelity Southern Corporation
| 7.06 | 6.95 to 7.18 |
Fidus Investment Corporation
| 21.06 | 20.90 to 21.12 |
Fifth Third Bancorp
| 48.25 | 48.09 to 48.65 |
Financial Institutions, Inc.
| 27.37 | 26.26 to 28.26 |
First Bancorp
| 48.58 | 48.57 to 49.43 |
First Bancorp, Inc (ME)
| 28.80 | 28.52 to 29.35 |
First Bank
| 14.82 | 14.74 to 14.96 |
First Busey Corporation
| 27.17 | 27.06 to 27.48 |
First Business Financial Services, Inc.
| 50.93 | 50.34 to 51.23 |
First Citizens BancShares, Inc.
| 2325.96 | 2314.23 to 2350.27 |
First Community Bankshares, Inc.
| 46.61 | 46.15 to 46.92 |
First Community Corporation
| 25.32 | 25.32 to 26.05 |
First Financial Bancorp.
| 29.82 | 29.75 to 30.22 |
First Financial Bankshares, Inc.
| 42.57 | 42.36 to 43.00 |
First Financial Corporation Indiana
| 49.56 | 49.19 to 49.96 |
First Financial Northwest, Inc.
| 22.67 | 22.51 to 22.77 |
First Foundation Inc.
| 7.99 | 7.93 to 8.20 |
First Guaranty Bancshares, Inc.
| 13.33 | 13.33 to 13.66 |
First Hawaiian, Inc.
| 27.68 | 27.66 to 28.12 |
First Internet Bancorp
| 41.58 | 41.11 to 41.97 |
First Interstate BancSystem, Inc.
| 35.41 | 35.33 to 36.77 |
First Merchants Corporation
| 44.29 | 44.21 to 45.28 |
First Mid-Illinois Bancshares, Inc.
| 42.27 | 42.16 to 42.74 |
First Northwest Bancorp
| 11.57 | 11.50 to 11.94 |
First Savings Financial Group, Inc.
| 30.06 | 29.50 to 30.28 |
First Solar, Inc.
| 192.32 | 187.15 to 193.00 |
First Trust Alternative Absolute Return Strategy ETF
| 27.85 | 27.75 to 27.92 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 29.42 | 29.42 to 29.50 |
First Trust Brazil AlphaDEX Fund
| 10.68 | 10.67 to 10.71 |
First Trust BuyWrite Income ETF
| 23.81 | 23.73 to 23.86 |
First Trust California Municipal High income ETF
| 50.01 | 49.86 to 50.01 |
First Trust Capital Strength ETF
| 93.71 | 93.05 to 93.78 |
First Trust CEF Income Opportunity ETF
| 22.22 | 22.21 to 22.33 |
First Trust Cloud Computing ETF
| 123.93 | 123.61 to 124.60 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 40.83 | 40.83 to 40.83 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 37.91 | 37.86 to 38.16 |
First Trust Dorsey Wright Focus 5 ETF
| 61.52 | 61.41 to 62.08 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 41.01 | 40.63 to 41.05 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 36.47 | 36.21 to 36.47 |
First Trust Dorsey Wright Momentum & Value ETF
| 32.87 | 32.87 to 32.87 |
First Trust DorseyWright DALI 1 ETF
| 27.27 | 27.24 to 27.32 |
First Trust Emerging Markets AlphaDEX Fund
| 22.37 | 22.26 to 22.40 |
First Trust Emerging Markets Equity Select ETF
| 51.45 | 51.35 to 51.49 |
First Trust Emerging Markets Local Currency Bond ETF
| 27.04 | 26.82 to 27.15 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 38.91 | 38.70 to 39.19 |
First Trust Enhanced Short Maturity ETF
| 59.96 | 59.95 to 59.99 |
First Trust Global Tactical Commodity Strategy Fund
| 23.71 | 23.61 to 23.84 |
First Trust India Nifty 50 Equal Weight ETF
| 58.89 | 58.88 to 59.25 |
First Trust Indxx Global Agriculture ETF
| 24.65 | 24.64 to 24.68 |
First Trust Indxx Global Natural Resources Income ETF
| 13.00 | 12.93 to 13.06 |
First Trust Indxx Innovative Transaction & Process ETF
| 46.92 | 46.83 to 46.95 |
First Trust International Equity Opportunities ETF
| 49.86 | 49.74 to 50.14 |
First Trust IPOX Europe Equity Opportunities ETF
| 26.41 | 26.32 to 26.46 |
First Trust Large Cap Core AlphaDEX Fund
| 112.65 | 112.26 to 112.72 |
First Trust Large Cap Growth AlphaDEX Fund
| 147.52 | 147.06 to 147.85 |
First Trust Large Cap Value AlphaDEX Fund
| 83.09 | 82.77 to 83.42 |
First Trust Low Duration Opportunities ETF
| 48.77 | 48.71 to 48.80 |
First Trust Managed Municipal ETF
| 51.55 | 51.47 to 51.58 |
First Trust Mid Cap Core AlphaDEX Fund
| 126.13 | 126.02 to 126.79 |
First Trust Mid Cap Growth AlphaDEX Fund
| 88.13 | 87.83 to 88.14 |
First Trust Mid Cap Value AlphaDEX Fund
| 57.73 | 57.56 to 58.11 |
First Trust Multi Cap Growth AlphaDEX Fund
| 149.50 | 149.27 to 149.54 |
First Trust Multi Cap Value AlphaDEX Fund
| 89.39 | 89.07 to 89.42 |
First Trust Multi-Asset Diversified Income Index Fund
| 16.75 | 16.74 to 16.80 |
First Trust Municipal High Income ETF
| 48.87 | 48.82 to 49.04 |
First Trust NASDAQ ABA Community Bank Index Fund
| 62.23 | 62.23 to 62.88 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 47.31 | 47.14 to 47.69 |
First Trust Nasdaq Bank ETF
| 35.14 | 35.00 to 35.23 |
First Trust NASDAQ Clean Edge Green Energy Index Fund
| 34.90 | 34.79 to 35.52 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 125.74 | 125.46 to 126.15 |
First Trust NASDAQ Cybersecurity ETF
| 64.10 | 63.69 to 64.16 |
First Trust Nasdaq Food & Beverage ETF
| 24.55 | 24.45 to 24.55 |
First Trust NASDAQ Global Auto Index Fund
| 58.00 | 57.99 to 58.02 |
First Trust Nasdaq Oil & Gas ETF
| 31.63 | 31.52 to 31.71 |
First Trust Nasdaq Pharmaceuticals ETF
| 28.26 | 28.26 to 28.26 |
First Trust Nasdaq Semiconductor ETF
| 88.39 | 87.67 to 90.42 |
First Trust NASDAQ Technology Dividend Index Fund
| 80.49 | 80.14 to 80.86 |
First Trust Nasdaq Transportation ETF
| 36.53 | 36.53 to 36.78 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 131.51 | 131.23 to 132.09 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 98.33 | 97.99 to 98.37 |
First Trust NASDAQ-100- Technology Index Fund
| 198.51 | 197.54 to 200.44 |
First Trust RBA American Industrial Renaissance ETF
| 85.83 | 85.20 to 86.22 |
First Trust Rising Dividend Achievers ETF
| 64.12 | 63.81 to 64.33 |
First Trust S&P International Dividend Aristocrats ETF
| 16.83 | 16.78 to 16.92 |
First Trust Small Cap Core AlphaDEX Fund
| 109.54 | 109.54 to 110.36 |
First Trust Small Cap Growth AlphaDEX Fund
| 84.07 | 83.57 to 84.46 |
First Trust Small Cap US Equity Select ETF
| 32.42 | 32.36 to 32.50 |
First Trust Small Cap Value AlphaDEX Fund
| 59.88 | 59.80 to 60.37 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 39.98 | 39.72 to 40.24 |
First Trust SSI Strategic Convertible Securities ETF
| 38.43 | 38.38 to 38.49 |
First Trust Strategic Income ETF
| 28.88 | 28.82 to 28.92 |
First Trust TCW Opportunistic Fixed Income ETF
| 43.71 | 43.57 to 43.77 |
First Trust United Kingdom AlphaDEX Fund
| 39.10 | 39.03 to 39.31 |
First United Corporation
| 35.53 | 35.46 to 35.77 |
First US Bancshares, Inc.
| 12.45 | 12.45 to 12.60 |
First Western Financial, Inc.
| 21.87 | 21.68 to 22.24 |
FirstCash, Inc.
| 107.10 | 106.25 to 108.22 |
FirstService Corporation
| 194.04 | 193.60 to 196.61 |
Five Below, Inc.
| 88.90 | 87.08 to 91.20 |
Five9, Inc.
| 40.89 | 39.70 to 41.15 |
Flex Ltd.
| 39.92 | 39.86 to 41.08 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 48.21 | 48.15 to 48.21 |
FlexShares Real Assets Allocation Index Fund
| 32.13 | 32.00 to 32.13 |
FlexShopper, Inc.
| 1.69 | 1.67 to 1.85 |
Flexsteel Industries, Inc.
| 59.93 | 59.18 to 60.49 |
Flushing Financial Corporation
| 17.87 | 17.82 to 18.35 |
Fonar Corporation
| 16.45 | 16.10 to 16.45 |
Formula Systems (1985) Ltd.
| 87.27 | 87.00 to 87.27 |
Forrester Research, Inc.
| 16.93 | 16.83 to 17.22 |
Fortinet, Inc.
| 96.44 | 93.97 to 96.70 |
Fortress Biotech, Inc.
| 1.84 | 1.70 to 1.84 |
Fortress Biotech, Inc.
| 5.22 | 5.15 to 5.25 |
Forward Air Corporation
| 36.03 | 34.50 to 36.16 |
Forward Industries, Inc.
| 4.07 | 3.86 to 4.08 |
Fossil Group, Inc.
| 1.42 | 1.23 to 1.42 |
Franklin Electric Co., Inc.
| 108.04 | 107.83 to 110.58 |
Freightcar America, Inc.
| 10.01 | 9.44 to 10.10 |
Frequency Electronics, Inc.
| 13.88 | 13.21 to 13.90 |
Freshpet, Inc.
| 155.92 | 154.94 to 158.42 |
frontdoor, inc.
| 58.63 | 57.86 to 59.07 |
FRP Holdings, Inc.
| 31.78 | 31.51 to 31.99 |
FS Bancorp, Inc.
| 47.40 | 46.60 to 47.76 |
FSB Bancorp, Inc.
| 33.32 | 32.92 to 33.55 |
Fuel Tech, Inc.
| 1.08 | 1.07 to 1.11 |
FuelCell Energy, Inc.
| 10.70 | 9.51 to 10.86 |
Fulgent Genetics, Inc.
| 17.89 | 17.63 to 18.17 |
Full House Resorts, Inc.
| 4.83 | 4.83 to 4.92 |
Fulton Financial Corporation
| 21.69 | 21.67 to 22.01 |
Funko, Inc.
| 11.39 | 11.02 to 11.44 |
FVCBankcorp, Inc.
| 13.64 | 13.60 to 14.15 |
G. Willi-Food International, Ltd.
| 14.23 | 14.23 to 14.50 |
Galapagos NV
| 26.90 | 26.87 to 27.35 |
Gaming and Leisure Properties, Inc.
| 51.17 | 50.87 to 51.47 |
Garmin Ltd.
| 212.85 | 210.75 to 215.48 |
Gentex Corporation
| 30.88 | 30.45 to 30.97 |
German American Bancorp, Inc.
| 45.68 | 45.12 to 46.42 |
Geron Corporation
| 4.06 | 4.01 to 4.11 |
Gevo, Inc.
| 1.59 | 1.54 to 1.73 |
Gibraltar Industries, Inc.
| 72.18 | 72.07 to 73.71 |
G-III Apparel Group, LTD.
| 30.34 | 30.16 to 30.83 |
Gilat Satellite Networks Ltd.
| 5.42 | 5.39 to 5.55 |
Gilead Sciences, Inc.
| 91.35 | 89.63 to 91.68 |
Glacier Bancorp, Inc.
| 58.38 | 58.13 to 59.05 |
Gladstone Capital Corporation
| 27.29 | 27.08 to 27.31 |
Gladstone Commercial Corporation
| 17.51 | 17.30 to 17.59 |
Gladstone Land Corporation
| 21.99 | 21.99 to 22.20 |
Glen Burnie Bancorp
| 5.91 | 5.91 to 6.06 |
Global Indemnity Limited
| 35.99 | 35.00 to 35.99 |
Global Water Resources, Inc.
| 13.10 | 12.94 to 13.27 |
Global X Conscious Companies ETF
| 40.50 | 40.34 to 40.54 |
Global X E-commerce ETF
| 28.50 | 28.45 to 28.62 |
Global X FinTech ETF
| 33.58 | 33.50 to 33.91 |
Global X Future Analytics Tech ETF
| 38.92 | 38.81 to 39.06 |
Global X Internet of Things ETF
| 36.23 | 35.99 to 36.49 |
Global X Millennials Thematic ETF
| 46.81 | 46.65 to 46.86 |
Global X Robotics & Artificial Intelligence ETF
| 33.27 | 33.16 to 33.41 |
Global X S&P 500 Catholic Values ETF
| 73.04 | 72.80 to 73.11 |
Global X Social Media ETF
| 42.29 | 42.11 to 42.34 |
Global X SuperDividend Alternatives ETF
| 12.05 | 12.01 to 12.08 |
Global X SuperDividend REIT ETF
| 21.27 | 21.16 to 21.34 |
Gogo Inc.
| 8.17 | 8.14 to 8.41 |
Golar LNG Limited
| 39.51 | 39.13 to 41.01 |
Golub Capital BDC, Inc.
| 15.52 | 15.25 to 15.56 |
Goosehead Insurance, Inc.
| 129.69 | 123.04 to 130.02 |
Grand Canyon Education, Inc.
| 166.64 | 164.85 to 168.45 |
Great Elm Capital Corp.
| 10.20 | 10.10 to 10.25 |
Great Lakes Dredge & Dock Corporation
| 12.53 | 12.35 to 12.69 |
Great Southern Bancorp, Inc.
| 63.23 | 62.94 to 63.91 |
Green Brick Partners, Inc.
| 72.22 | 71.67 to 73.98 |
Greenland Acquisition Corporation
| 10.61 | 10.61 to 10.64 |
Greenland Acquisition Corporation
| 0.18 | 0.18 to 0.18 |
Greenland Acquisition Corporation
| 10.80 | 10.80 to 10.80 |
Greenlight Reinsurance, Ltd.
| 15.03 | 14.93 to 15.13 |
Groupon, Inc.
| 9.14 | 9.01 to 9.47 |
Grupo Financiero Galicia S.A.
| 56.73 | 55.38 to 58.19 |
GSE Systems, Inc.
| 4.59 | 4.59 to 4.61 |
GSI Technology, Inc.
| 3.05 | 2.99 to 3.12 |
Guaranty Bancshares, Inc.
| 37.65 | 37.44 to 38.74 |
Guardant Health, Inc.
| 34.37 | 33.75 to 35.05 |
Gulf Island Fabrication, Inc.
| 7.02 | 6.85 to 7.11 |
Gulfport Energy Corporation
| 177.54 | 175.16 to 179.80 |
Gyrodyne , LLC
| 9.92 | 9.92 to 9.92 |
H&E Equipment Services, Inc.
| 60.27 | 59.18 to 60.60 |
Hamilton Lane Incorporated
| 199.36 | 198.37 to 201.48 |
Hancock Whitney Corporation
| 60.34 | 60.10 to 60.81 |
Hanmi Financial Corporation
| 26.71 | 26.64 to 27.18 |
Harmonic Inc.
| 12.48 | 12.33 to 12.50 |
Hasbro, Inc.
| 64.00 | 62.88 to 64.05 |
Hawkins, Inc.
| 137.31 | 133.03 to 137.98 |
Hawthorn Bancshares, Inc.
| 31.54 | 30.52 to 31.95 |
Haymaker Acquisition Corp.
| 10.73 | 10.72 to 10.74 |
Haynes International, Inc.
| 60.99 | 60.93 to 61.01 |
Healthcare Services Group, Inc.
| 12.13 | 11.79 to 12.14 |
HealthEquity, Inc.
| 103.57 | 101.93 to 103.89 |
HealthStream, Inc.
| 32.54 | 32.12 to 32.68 |
Heartland Express, Inc.
| 12.65 | 12.40 to 12.75 |
Heartland Financial USA, Inc.
| 67.96 | 67.85 to 68.83 |
Heidrick & Struggles International, Inc.
| 46.73 | 46.37 to 47.22 |
Helen of Troy Limited
| 70.72 | 69.28 to 71.33 |
Hennessy Advisors, Inc.
| 10.42 | 10.26 to 10.49 |
Henry Schein, Inc.
| 77.28 | 75.26 to 77.37 |
Heritage Commerce Corp
| 10.73 | 10.73 to 10.98 |
Heritage Financial Corporation
| 26.79 | 26.51 to 27.24 |
HF Foods Group Inc.
| 3.54 | 3.51 to 3.72 |
Hingham Institution for Savings
| 284.36 | 279.00 to 284.95 |
Hologic, Inc.
| 79.00 | 78.59 to 80.18 |
Home Bancorp, Inc.
| 51.12 | 50.56 to 51.62 |
Home BancShares, Inc.
| 32.09 | 31.75 to 32.26 |
HomeTrust Bancshares, Inc.
| 37.86 | 34.43 to 38.36 |
Hope Bancorp, Inc.
| 13.80 | 13.79 to 14.00 |
Horizon Bancorp, Inc.
| 18.59 | 18.57 to 18.91 |
Hub Group, Inc.
| 52.44 | 51.67 to 52.93 |
Hudson Global, Inc.
| 15.15 | 14.28 to 15.15 |
Huntington Bancshares Incorporated
| 18.14 | 18.07 to 18.27 |
Hurco Companies, Inc.
| 23.40 | 22.78 to 23.40 |
Huron Consulting Group Inc.
| 124.54 | 123.55 to 126.17 |
Hutchison China MediTech Limited
| 17.38 | 17.16 to 17.74 |
IAC/InterActiveCorp
| 47.76 | 47.65 to 48.35 |
IBEX Holdings Limited
| 20.80 | 20.55 to 20.95 |
ICC Holdings, Inc.
| 23.25 | 23.10 to 23.25 |
Ichor Holdings
| 32.63 | 32.24 to 34.32 |
iClick Interactive Asia Group Limited
| 5.78 | 5.02 to 5.99 |
ICON plc
| 212.15 | 209.32 to 215.38 |
Iconix Brand Group, Inc.
| 2.77 | 2.67 to 3.27 |
IES Holdings, Inc.
| 299.52 | 280.82 to 318.99 |
IF Bancorp, Inc.
| 21.60 | 21.50 to 21.64 |
Illumina, Inc.
| 142.95 | 140.56 to 143.42 |
Immersion Corporation
| 8.93 | 8.88 to 9.14 |
ImmuCell Corporation
| 3.70 | 3.67 to 3.85 |
Immuron Limited
| 1.91 | 1.86 to 1.95 |
Impinj, Inc.
| 195.57 | 192.75 to 196.89 |
Independent Bank Corp.
| 73.36 | 73.30 to 74.50 |
Independent Bank Corporation
| 38.28 | 37.95 to 38.54 |
Independent Bank Group, Inc
| 67.22 | 66.41 to 67.39 |
Industrial Logistics Properties Trust
| 3.77 | 3.71 to 3.81 |
InflaRx N.V.
| 2.20 | 2.07 to 2.38 |
Information Services Group, Inc.
| 3.60 | 3.58 to 3.66 |
Ingles Markets, Incorporated
| 74.20 | 72.61 to 75.37 |
Innovative Solutions and Support, Inc.
| 7.72 | 7.66 to 7.75 |
Insight Enterprises, Inc.
| 155.77 | 152.68 to 156.39 |
Insmed, Inc.
| 75.68 | 73.52 to 76.00 |
Insteel Industries, Inc.
| 30.52 | 30.42 to 31.06 |
Insulet Corporation
| 266.42 | 263.64 to 269.14 |
Integra LifeSciences Holdings Corporation
| 23.70 | 23.44 to 24.10 |
Intellia Therapeutics, Inc.
| 14.73 | 14.17 to 14.77 |
Inter Parfums, Inc.
| 137.48 | 136.02 to 137.87 |
InterDigital, Inc.
| 195.98 | 192.33 to 196.45 |
Interface, Inc.
| 26.82 | 26.30 to 27.06 |
International Bancshares Corporation
| 73.88 | 73.32 to 74.82 |
Intevac, Inc.
| 2.67 | 2.62 to 2.68 |
Intra-Cellular Therapies Inc.
| 86.43 | 84.73 to 86.60 |
Intuitive Surgical, Inc.
| 542.10 | 537.28 to 545.00 |
Invesco BuyBack Achievers ETF
| 124.78 | 123.95 to 124.78 |
Invesco Dividend Achievers ETF
| 48.05 | 47.86 to 48.08 |
Invesco DWA Basic Materials Momentum ETF
| 98.94 | 98.80 to 98.94 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 111.82 | 111.19 to 111.82 |
Invesco DWA Consumer Staples Momentum ETF
| 110.42 | 109.86 to 110.42 |
Invesco DWA Energy Momentum ETF
| 50.15 | 49.87 to 50.15 |
Invesco DWA Financial Momentum ETF
| 63.50 | 63.25 to 63.76 |
Invesco DWA Industrials Momentum ETF
| 177.42 | 176.74 to 177.85 |
Invesco DWA Momentum ETF
| 116.89 | 116.11 to 116.92 |
Invesco DWA SmallCap Momentum ETF
| 103.45 | 102.55 to 103.51 |
Invesco DWA Technology Momentum ETF
| 76.13 | 75.74 to 76.68 |
Invesco DWA Utilities Momentum ETF
| 42.71 | 42.38 to 42.74 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 45.06 | 44.84 to 45.25 |
Invesco Global Water ETF
| 41.46 | 41.29 to 41.47 |
Invesco High Yield Equity Dividend Achievers ETF
| 22.94 | 22.86 to 23.01 |
Invesco International Dividend Achievers ETF
| 19.14 | 19.05 to 19.30 |
Invesco KBW Bank ETF
| 71.10 | 70.58 to 71.26 |
Invesco KBW High Dividend Yield Financial ETF
| 15.42 | 15.30 to 15.46 |
Invesco KBW Premium Yield Equity REIT ETF
| 20.03 | 19.88 to 20.05 |
Invesco KBW Property & Casualty Insurance ETF
| 125.66 | 124.45 to 125.75 |
Invesco KBW Regional Banking ETF
| 67.58 | 67.35 to 68.25 |
Invesco Nasdaq Internet ETF
| 47.41 | 47.08 to 47.54 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.44 | 13.36 to 13.59 |
Invesco QQQ Trust, Series 1
| 509.31 | 507.23 to 510.14 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 115.71 | 115.47 to 117.18 |
Invesco S&P SmallCap Consumer Staples ETF
| 40.19 | 40.13 to 40.27 |
Invesco S&P SmallCap Energy ETF
| 52.88 | 52.66 to 53.73 |
Invesco S&P SmallCap Financials ETF
| 61.19 | 61.07 to 61.50 |
Invesco S&P SmallCap Health Care ETF
| 47.63 | 47.25 to 47.72 |
Invesco S&P SmallCap Industrials ETF
| 147.69 | 147.50 to 149.31 |
Invesco S&P SmallCap Information Technology ETF
| 50.35 | 50.21 to 50.78 |
Invesco S&P SmallCap Materials ETF
| 85.00 | 84.94 to 85.06 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 65.43 | 65.19 to 65.68 |
Invesco Strategic US ETF
| 52.13 | 51.94 to 52.17 |
Invesco Water Resources ETF
| 71.43 | 71.29 to 71.85 |
Investar Holding Corporation
| 24.45 | 23.65 to 24.68 |
Investors Title Company
| 285.67 | 284.15 to 287.10 |
Ionis Pharmaceuticals, Inc.
| 35.37 | 35.03 to 36.01 |
Iovance Biotherapeutics, Inc.
| 9.12 | 9.07 to 9.42 |
IPG Photonics Corporation
| 77.12 | 76.84 to 78.28 |
iRhythm Technologies, Inc.
| 82.45 | 80.61 to 82.68 |
IRIDEX Corporation
| 1.77 | 1.73 to 1.84 |
Iridium Communications Inc
| 29.11 | 28.76 to 29.95 |
iRobot Corporation
| 7.15 | 7.12 to 7.40 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 49.90 | 49.87 to 50.03 |
iShares 1-3 Year Treasury Bond ETF
| 82.17 | 82.10 to 82.17 |
iShares 20+ Year Treasury Bond ETF
| 92.37 | 91.81 to 92.44 |
iShares 3-7 Year Treasury Bond ETF
| 116.56 | 116.39 to 116.57 |
iShares 7-10 Year Treasury Bond ETF
| 94.41 | 94.22 to 94.44 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 51.25 | 51.11 to 51.27 |
iShares Commodities Select Strategy ETF
| 26.04 | 25.91 to 26.30 |
iShares Core 1-5 Year USD Bond ETF
| 47.99 | 47.93 to 47.99 |
iShares Core MSCI Total International Stock ETF
| 68.18 | 68.00 to 68.41 |
iShares Core S&P U.S. Growth ETF
| 138.77 | 138.02 to 138.85 |
iShares Core S&P U.S. Value ETF
| 99.69 | 99.09 to 99.77 |
iShares Core Total USD Bond Market ETF
| 45.93 | 45.74 to 45.94 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 24.84 | 24.80 to 24.85 |
iShares ESG MSCI EAFE ETF
| 77.88 | 77.64 to 78.22 |
iShares ESG MSCI USA ETF
| 132.36 | 131.83 to 132.50 |
iShares ESG USD Corporate Bond ETF
| 23.18 | 23.11 to 23.19 |
iShares Exponential Technologies ETF
| 61.35 | 61.19 to 61.64 |
iShares Fallen Angels USD Bond ETF
| 27.11 | 27.08 to 27.14 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 20.29 | 20.25 to 20.36 |
iShares Global Green Bond ETF
| 47.32 | 47.26 to 47.37 |
iShares Global Infrastructure ETF
| 55.25 | 55.00 to 55.39 |
iShares GNMA Bond ETF
| 43.69 | 43.58 to 43.71 |
iShares Intermediate-Term Corporate Bond ETF
| 52.35 | 52.24 to 52.38 |
iShares International Treasury Bond ETF
| 39.43 | 39.24 to 39.75 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 91.57 | 91.38 to 91.58 |
iShares MBS ETF
| 93.32 | 93.00 to 93.45 |
iShares MSCI ACWI ex US Index Fund
| 53.69 | 53.57 to 53.89 |
iShares MSCI ACWI Index Fund
| 121.04 | 120.61 to 121.19 |
iShares MSCI Brazil Small-Cap ETF
| 11.88 | 11.77 to 11.94 |
iShares MSCI EAFE Small-Cap ETF
| 62.59 | 62.36 to 62.84 |
iShares MSCI Emerging Markets ex China ETF
| 58.09 | 58.05 to 58.38 |
iShares MSCI Global Gold Miners ETF
| 30.62 | 30.20 to 30.72 |
iShares MSCI Global Impact ETF
| 75.45 | 75.14 to 75.74 |
iShares MSCI New Zealand ETF
| 47.94 | 47.92 to 48.21 |
iShares MSCI Turkey ETF
| 36.37 | 36.01 to 36.37 |
iShares MSCI UAE ETF
| 15.44 | 15.42 to 15.58 |
iShares Nasdaq Biotechnology Index Fund
| 140.23 | 137.43 to 140.39 |
iShares S&P Global Clean Energy Index Fund
| 12.25 | 12.18 to 12.32 |
iShares S&P Global Timber & Forestry Index Fund
| 80.90 | 80.63 to 81.39 |
iShares S&P India Nifty 50 Index Fund
| 53.12 | 52.95 to 53.14 |
iShares S&P Small-Cap 600 Growth ETF
| 149.11 | 148.42 to 150.29 |
iShares Select Dividend ETF
| 143.30 | 142.61 to 143.43 |
iShares Short Treasury Bond ETF
| 110.44 | 110.43 to 110.44 |
iShares Short-Term Corporate Bond ETF
| 51.97 | 51.89 to 51.98 |
Isramco, Inc.
| 11.28 | 11.28 to 11.28 |
Iteris, Inc.
| 7.19 | 7.19 to 7.20 |
Iterum Therapeutics plc
| 2.05 | 2.01 to 2.18 |
Itron, Inc.
| 118.00 | 116.28 to 118.90 |
Ituran Location and Control Ltd.
| 29.69 | 29.14 to 29.84 |
J & J Snack Foods Corp.
| 172.65 | 170.20 to 174.70 |
J. W. Mays, Inc.
| 42.00 | 42.00 to 44.00 |
J.B. Hunt Transport Services, Inc.
| 190.86 | 185.63 to 191.09 |
Jack Henry & Associates, Inc.
| 173.10 | 171.73 to 173.38 |
Jack In The Box Inc.
| 46.59 | 45.68 to 47.54 |
James River Group Holdings, Ltd.
| 4.63 | 4.35 to 4.68 |
Janus Henderson Small Cap Growth Alpha ETF
| 72.98 | 72.48 to 73.03 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 81.67 | 81.35 to 82.51 |
JD.com, Inc.
| 35.33 | 34.73 to 35.50 |
Jerash Holdings (US), Inc.
| 3.37 | 3.24 to 3.38 |
John B. Sanfilippo & Son, Inc.
| 83.91 | 83.46 to 85.88 |
Kaiser Aluminum Corporation
| 81.68 | 80.98 to 83.08 |
KalVista Pharmaceuticals, Inc.
| 9.98 | 9.68 to 10.07 |
Kandi Technologies Group, Inc.
| 1.27 | 1.26 to 1.37 |
Karyopharm Therapeutics Inc.
| 0.88 | 0.84 to 0.88 |
Kazia Therapeutics Limited
| 5.58 | 5.40 to 5.65 |
Kelly Services, Inc.
| 14.67 | 14.51 to 14.94 |
Kelly Services, Inc.
| 14.59 | 14.59 to 15.03 |
Kewaunee Scientific Corporation
| 42.11 | 41.88 to 44.00 |
Kforce, Inc.
| 59.92 | 58.49 to 60.01 |
Kingstone Companies, Inc
| 15.96 | 15.05 to 16.32 |
Kiniksa Pharmaceuticals, Ltd.
| 22.04 | 21.29 to 22.28 |
Kinsale Capital Group, Inc.
| 512.04 | 496.11 to 516.22 |
Kirkland's, Inc.
| 1.71 | 1.70 to 1.77 |
KLX Energy Services Holdings, Inc.
| 6.01 | 5.97 to 6.49 |
Kodiak Sciences Inc
| 6.56 | 6.07 to 6.58 |
Kopin Corporation
| 1.01 | 0.97 to 1.11 |
Kornit Digital Ltd.
| 32.06 | 31.71 to 32.91 |
Koss Corporation
| 7.22 | 7.15 to 7.98 |
Kratos Defense & Security Solutions, Inc.
| 27.24 | 26.24 to 27.53 |
Krystal Biotech, Inc.
| 196.52 | 190.56 to 196.65 |
Kulicke and Soffa Industries, Inc.
| 49.00 | 48.88 to 50.20 |
KVH Industries, Inc.
| 5.47 | 5.41 to 5.54 |
L.B. Foster Company
| 28.32 | 27.54 to 28.65 |
Lakeland Financial Corporation
| 74.63 | 74.60 to 76.28 |
Lakeland Industries, Inc.
| 22.10 | 21.40 to 22.10 |
Lam Research Corporation
| 72.69 | 72.00 to 74.47 |
Lamar Advertising Company
| 133.08 | 131.98 to 134.14 |
Lancaster Colony Corporation
| 185.58 | 183.54 to 190.16 |
Landmark Bancorp Inc.
| 24.11 | 23.15 to 24.36 |
Lands' End, Inc.
| 15.76 | 15.51 to 16.13 |
Landstar System, Inc.
| 187.74 | 181.60 to 187.92 |
Lantheus Holdings, Inc.
| 89.53 | 89.07 to 91.36 |
Lantronix, Inc.
| 2.87 | 2.82 to 2.98 |
Lattice Semiconductor Corporation
| 55.98 | 55.42 to 57.45 |
Laureate Education, Inc.
| 19.13 | 19.08 to 19.62 |
LCNB Corporation
| 17.27 | 17.21 to 17.75 |
Legacy Housing Corporation
| 25.90 | 25.84 to 26.37 |
Legg Mason Global Infrastructure ETF
| 24.55 | 24.55 to 24.55 |
Legg Mason Low Volatility High Dividend ETF
| 41.16 | 40.98 to 41.18 |
Legg Mason Small-Cap Quality Value ETF
| 45.41 | 45.29 to 45.61 |
LeMaitre Vascular, Inc.
| 105.43 | 105.11 to 107.86 |
LexinFintech Holdings Ltd.
| 4.27 | 3.33 to 4.36 |
LGI Homes, Inc.
| 109.10 | 107.79 to 110.57 |
Liberty Global plc
| 13.76 | 13.52 to 13.82 |
Liberty Global plc
| 14.15 | 13.83 to 14.26 |
Liberty Latin America Ltd.
| 7.08 | 6.92 to 7.51 |
Liberty Latin America Ltd.
| 7.03 | 6.87 to 7.43 |
Liberty Media Corporation
| 80.51 | 80.07 to 81.22 |
Liberty Media Corporation
| 87.57 | 87.00 to 88.18 |
Lifetime Brands, Inc.
| 5.80 | 5.72 to 6.00 |
Lifevantage Corporation
| 13.75 | 13.65 to 14.07 |
Lifeway Foods, Inc.
| 24.57 | 24.24 to 25.56 |
Ligand Pharmaceuticals Incorporated
| 124.33 | 119.78 to 124.44 |
LightPath Technologies, Inc.
| 1.66 | 1.57 to 1.73 |
Limbach Holdings, Inc.
| 102.03 | 99.99 to 104.43 |
Limoneira Co
| 27.90 | 26.95 to 28.00 |
Lincoln Educational Services Corporation
| 16.46 | 16.05 to 16.51 |
Lincoln Electric Holdings, Inc.
| 216.14 | 215.58 to 219.54 |
Liquidia Technologies, Inc.
| 11.42 | 11.16 to 11.63 |
Liquidity Services, Inc.
| 25.59 | 25.36 to 25.77 |
Littelfuse, Inc.
| 247.29 | 246.43 to 251.00 |
Live Oak Bancshares, Inc.
| 48.49 | 47.70 to 48.56 |
LivePerson, Inc.
| 0.93 | 0.90 to 1.01 |
LKQ Corporation
| 39.00 | 38.83 to 39.49 |
LogicBio Therapeutics, Inc.
| 7.10 | 6.93 to 7.14 |
Logitech International S.A.
| 81.01 | 80.89 to 81.92 |
Loop Industries, Inc.
| 1.41 | 1.36 to 1.41 |
LPL Financial Holdings Inc.
| 327.35 | 324.60 to 328.10 |
LSI Industries Inc.
| 20.59 | 20.49 to 20.86 |
lululemon athletica inc.
| 318.84 | 318.24 to 326.22 |
Lumentum Holdings Inc.
| 86.98 | 86.52 to 88.94 |
Luna Innovations Incorporated
| 1.82 | 1.81 to 2.01 |
MACOM Technology Solutions Holdings, Inc.
| 134.64 | 132.86 to 137.47 |
Madrigal Pharmaceuticals, Inc.
| 336.74 | 329.67 to 347.06 |
Magal Security Systems Ltd.
| 51.45 | 50.92 to 51.59 |
Magic Software Enterprises Ltd.
| 11.24 | 11.12 to 11.44 |
Magyar Bancorp, Inc.
| 13.65 | 13.27 to 13.77 |
MakeMyTrip Limited
| 114.25 | 110.38 to 114.69 |
Malibu Boats, Inc.
| 42.15 | 41.96 to 44.91 |
Mammoth Energy Services, Inc.
| 3.66 | 3.41 to 3.85 |
Manhattan Associates, Inc.
| 288.95 | 286.41 to 294.91 |
Marathon Patent Group, Inc.
| 24.97 | 24.65 to 27.91 |
Marchex, Inc.
| 1.73 | 1.70 to 1.74 |
Marin Software Incorporated
| 2.30 | 2.20 to 2.40 |
Marine Petroleum Trust
| 3.98 | 3.98 to 4.09 |
Marriott International
| 288.18 | 286.53 to 289.80 |
Marten Transport, Ltd.
| 17.31 | 16.77 to 17.39 |
Martin Midstream Partners L.P.
| 3.99 | 3.98 to 4.00 |
Marvell Technology Group Ltd.
| 93.14 | 92.03 to 95.55 |
Masimo Corporation
| 172.26 | 172.01 to 178.28 |
MasterCraft Boat Holdings, Inc.
| 20.97 | 20.93 to 21.72 |
Match Group, Inc.
| 32.66 | 31.77 to 32.79 |
Materialise NV
| 7.15 | 7.10 to 7.31 |
Matrix Service Company
| 13.30 | 13.14 to 13.42 |
Matthews International Corporation
| 30.32 | 29.74 to 31.31 |
McGrath RentCorp
| 121.74 | 120.01 to 122.16 |
Medalist Diversified REIT, Inc.
| 12.38 | 12.15 to 12.38 |
MediciNova, Inc.
| 2.08 | 2.03 to 2.12 |
MediWound Ltd.
| 16.90 | 16.40 to 17.52 |
Medpace Holdings, Inc.
| 335.21 | 328.31 to 337.19 |
MeiraGTx Holdings plc
| 6.39 | 6.21 to 6.46 |
MercadoLibre, Inc.
| 2110.00 | 2089.41 to 2146.82 |
Mercantil Bank Holding Corporation
| 25.05 | 25.03 to 25.70 |
Mercantile Bank Corporation
| 50.10 | 49.60 to 50.78 |
Merchants Bancorp
| 41.68 | 41.11 to 41.77 |
Mercury Systems Inc
| 41.51 | 40.57 to 41.85 |
Meridian Corporation
| 16.65 | 16.29 to 16.82 |
Merit Medical Systems, Inc.
| 104.00 | 102.98 to 106.01 |
Mesa Air Group, Inc.
| 1.02 | 0.99 to 1.03 |
Mesa Laboratories, Inc.
| 116.45 | 111.70 to 117.72 |
Mesoblast Limited
| 11.05 | 10.75 to 11.21 |
Meta Financial Group, Inc.
| 83.48 | 82.94 to 84.01 |
Methanex Corporation
| 46.29 | 45.58 to 46.67 |
Microbot Medical Inc.
| 0.99 | 0.98 to 1.03 |
Microchip Technology Incorporated
| 68.41 | 67.73 to 70.92 |
Micron Technology, Inc.
| 101.80 | 100.31 to 104.72 |
Microsoft Corporation
| 427.99 | 418.85 to 429.04 |
Mid Penn Bancorp
| 32.30 | 32.16 to 32.84 |
Middlefield Banc Corp.
| 30.74 | 30.70 to 31.27 |
Middlesex Water Company
| 66.56 | 65.00 to 67.47 |
Midland States Bancorp, Inc.
| 27.18 | 27.05 to 27.53 |
MIND C.T.I. Ltd.
| 1.98 | 1.95 to 1.98 |
Mitcham Industries, Inc.
| 3.85 | 3.82 to 3.95 |
Mitek Systems, Inc.
| 9.32 | 9.28 to 9.53 |
MKS Instruments, Inc.
| 113.15 | 112.16 to 116.99 |
Moderna, Inc.
| 42.05 | 41.47 to 43.30 |
Mogo Finance Technology Inc.
| 1.46 | 1.42 to 1.47 |
Monarch Casino & Resort, Inc.
| 85.69 | 84.84 to 86.15 |
MongoDB, Inc.
| 335.40 | 334.00 to 345.98 |
Monroe Capital Corporation
| 8.48 | 8.32 to 8.54 |
Monster Beverage Corporation
| 54.83 | 54.46 to 55.15 |
Morningstar, Inc.
| 354.74 | 349.85 to 357.06 |
Mr. Cooper Group Inc.
| 98.29 | 97.76 to 100.61 |
My Size, Inc.
| 1.44 | 1.31 to 1.48 |
MYR Group, Inc.
| 158.77 | 154.30 to 159.44 |
Myriad Genetics, Inc.
| 16.17 | 15.56 to 16.35 |
Nano Dimension Ltd.
| 2.19 | 2.16 to 2.28 |
NanoVibronix, Inc.
| 0.71 | 0.66 to 0.74 |
NAPCO Security Technologies, Inc.
| 40.02 | 39.24 to 40.38 |
Nasdaq, Inc.
| 82.65 | 81.10 to 83.04 |
Natera, Inc.
| 168.32 | 162.90 to 168.48 |
Nathan's Famous, Inc.
| 88.35 | 83.47 to 88.98 |
National Bankshares, Inc.
| 31.57 | 31.57 to 32.07 |
National Beverage Corp.
| 48.87 | 48.47 to 49.47 |
National CineMedia, Inc.
| 6.80 | 6.79 to 6.98 |
National Research Corporation
| 19.54 | 19.12 to 19.65 |
National Vision Holdings, Inc.
| 12.45 | 11.92 to 12.52 |
Nature's Sunshine Products, Inc.
| 16.47 | 15.93 to 16.50 |
Navient Corporation
| 15.25 | 15.13 to 15.48 |
NBT Bancorp Inc.
| 50.12 | 49.74 to 50.81 |
NeoGenomics, Inc.
| 17.18 | 16.55 to 17.19 |
Neonode Inc.
| 7.75 | 7.41 to 8.39 |
NetApp, Inc.
| 129.60 | 126.35 to 129.96 |
NetEase, Inc.
| 86.21 | 84.97 to 86.48 |
Netflix, Inc.
| 872.60 | 867.25 to 886.36 |
NETGEAR, Inc.
| 25.07 | 24.30 to 25.20 |
NetScout Systems, Inc.
| 22.11 | 21.61 to 22.16 |
Neurocrine Biosciences, Inc.
| 127.91 | 124.23 to 128.14 |
NeuroMetrix, Inc.
| 4.25 | 4.19 to 4.39 |
Neuronetics, Inc.
| 0.95 | 0.92 to 1.01 |
Neurotrope, Inc.
| 2.60 | 2.34 to 2.71 |
New Fortress Energy LLC
| 10.04 | 9.48 to 10.08 |
New York Mortgage Trust, Inc.
| 6.01 | 5.97 to 6.12 |
New York Mortgage Trust, Inc.
| 22.68 | 22.44 to 22.70 |
Newell Brands Inc.
| 9.34 | 9.29 to 9.58 |
Newmark Group, Inc.
| 15.63 | 15.34 to 15.64 |
News Corporation
| 32.01 | 31.86 to 32.21 |
News Corporation
| 29.28 | 29.19 to 29.52 |
Newtek Business Services Corp.
| 14.37 | 14.33 to 14.80 |
Newtek Business Services Corp.
| 24.80 | 24.70 to 24.80 |
Nexstar Media Group, Inc.
| 170.29 | 168.30 to 170.95 |
NI Holdings, Inc.
| 16.03 | 15.81 to 16.28 |
NICE Ltd
| 182.51 | 180.51 to 185.61 |
nLIGHT, Inc.
| 10.85 | 10.77 to 11.15 |
NMI Holdings Inc
| 40.00 | 39.43 to 40.03 |
NN, Inc.
| 3.92 | 3.85 to 3.95 |
Nordson Corporation
| 258.73 | 256.27 to 263.62 |
Nortech Systems Incorporated
| 10.61 | 10.00 to 11.50 |
Northern Trust Corporation
| 110.75 | 109.85 to 111.19 |
Northfield Bancorp, Inc.
| 13.60 | 13.58 to 13.87 |
Northrim BanCorp Inc
| 86.18 | 85.29 to 87.88 |
Northwest Bancshares, Inc.
| 14.84 | 14.79 to 15.01 |
Northwest Pipe Company
| 55.95 | 55.16 to 56.16 |
Norwegian Cruise Line Holdings Ltd.
| 27.18 | 26.95 to 27.64 |
Novavax, Inc.
| 8.75 | 8.64 to 9.28 |
NovoCure Limited
| 17.88 | 17.46 to 18.74 |
Nutanix, Inc.
| 72.35 | 71.90 to 73.81 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 26.16 | 26.03 to 26.21 |
NXP Semiconductors N.V.
| 228.66 | 226.75 to 238.76 |
Oak Valley Bancorp (CA)
| 30.97 | 30.94 to 31.60 |
Oaktree Specialty Lending Corporation
| 16.00 | 15.87 to 16.04 |
OceanFirst Financial Corp.
| 21.15 | 20.91 to 21.23 |
Ocular Therapeutix, Inc.
| 9.75 | 9.05 to 9.87 |
Office Depot, Inc.
| 26.17 | 25.96 to 26.77 |
Office Properties Income Trust
| 1.72 | 1.58 to 1.85 |
OFS Capital Corporation
| 8.12 | 8.07 to 8.17 |
Ohio Valley Banc Corp.
| 27.36 | 27.36 to 27.36 |
Okta, Inc.
| 76.83 | 75.25 to 77.23 |
Old Dominion Freight Line, Inc.
| 225.97 | 221.83 to 226.21 |
Old National Bancorp
| 23.14 | 23.09 to 23.61 |
Old Point Financial Corporation
| 22.04 | 21.55 to 22.19 |
Old Second Bancorp, Inc.
| 18.69 | 18.66 to 18.95 |
Ollie's Bargain Outlet Holdings, Inc.
| 100.90 | 98.57 to 100.96 |
Olympic Steel, Inc.
| 41.51 | 41.11 to 42.95 |
Omeros Corporation
| 12.15 | 11.26 to 12.49 |
ON Semiconductor Corporation
| 70.82 | 69.97 to 73.43 |
OneSpan Inc.
| 18.47 | 18.25 to 18.66 |
OP Bancorp
| 17.44 | 17.18 to 17.64 |
Open Text Corporation
| 30.02 | 29.93 to 30.34 |
Opera Limited
| 19.81 | 19.60 to 20.09 |
OptimizeRx Corporation
| 4.99 | 4.50 to 5.09 |
OptiNose, Inc.
| 0.51 | 0.49 to 0.56 |
Oramed Pharmaceuticals Inc.
| 2.37 | 2.30 to 2.43 |
O'Reilly Automotive, Inc.
| 1244.22 | 1223.04 to 1245.54 |
Organovo Holdings, Inc.
| 0.43 | 0.39 to 0.48 |
Origin Agritech Limited
| 2.69 | 2.64 to 2.98 |
Orthofix Medical Inc.
| 19.34 | 18.83 to 19.36 |
OrthoPediatrics Corp.
| 25.91 | 25.00 to 26.57 |
OSI Systems, Inc.
| 170.50 | 167.83 to 171.20 |
Oxbridge Re Holdings Limited
| 3.05 | 3.00 to 3.19 |
Oxbridge Re Holdings Limited
| 0.22 | 0.21 to 0.22 |
P.A.M. Transportation Services, Inc.
| 19.72 | 19.03 to 19.97 |
PACCAR Inc.
| 115.82 | 114.59 to 116.29 |
Pacific City Financial Corporation
| 21.35 | 21.27 to 21.54 |
Pacific Premier Bancorp Inc
| 28.86 | 28.48 to 29.37 |
Papa John's International, Inc.
| 49.24 | 48.06 to 49.53 |
Papa Murphy's Holdings, Inc.
| 16.32 | 16.20 to 16.51 |
Parke Bancorp, Inc.
| 23.72 | 23.48 to 23.85 |
Park-Ohio Holdings Corp.
| 32.67 | 32.16 to 33.19 |
Pathfinder Bancorp, Inc.
| 18.00 | 17.70 to 18.50 |
Patrick Industries, Inc.
| 138.35 | 135.00 to 140.18 |
Patterson Companies, Inc.
| 21.49 | 20.87 to 21.65 |
Patterson-UTI Energy, Inc.
| 8.34 | 8.30 to 8.73 |
PAVmed Inc.
| 0.02 | 0.02 to 0.02 |
Paychex, Inc.
| 146.19 | 144.97 to 146.32 |
Paylocity Holding Corporation
| 211.88 | 207.05 to 212.44 |
PayPal Holdings, Inc.
| 86.94 | 86.90 to 88.18 |
PC Connection, Inc.
| 73.75 | 73.20 to 74.34 |
Peapack-Gladstone Financial Corporation
| 36.89 | 36.13 to 37.20 |
Pegasystems Inc.
| 96.45 | 94.62 to 96.68 |
Penn National Gaming, Inc.
| 21.29 | 20.85 to 21.35 |
Penns Woods Bancorp, Inc.
| 31.51 | 31.20 to 31.58 |
Peoples Bancorp of North Carolina, Inc.
| 31.40 | 31.39 to 32.31 |
Peoples Financial Services Corp.
| 56.83 | 56.80 to 59.70 |
Pepsico, Inc.
| 162.16 | 161.90 to 163.68 |
Perma-Pipe International Holdings, Inc.
| 15.52 | 14.64 to 15.62 |
Phio Pharmaceuticals Corp.
| 2.51 | 2.47 to 2.54 |
Photronics, Inc.
| 25.36 | 25.19 to 25.63 |
Pieris Pharmaceuticals, Inc.
| 17.07 | 16.84 to 17.07 |
Pinnacle Financial Partners, Inc.
| 128.25 | 128.09 to 130.22 |
Pintec Technology Holdings Limited
| 0.98 | 0.91 to 1.01 |
Playa Hotels & Resorts N.V.
| 9.77 | 9.58 to 9.87 |
Plexus Corp.
| 164.54 | 159.90 to 164.87 |
Plug Power, Inc.
| 2.07 | 2.04 to 2.21 |
Plumas Bancorp
| 48.00 | 47.43 to 48.02 |
Polar Power, Inc.
| 2.95 | 2.93 to 3.35 |
Pool Corporation
| 378.54 | 375.28 to 386.07 |
Popular, Inc.
| 100.78 | 100.38 to 101.57 |
PotlatchDeltic Corporation
| 44.52 | 44.23 to 44.80 |
Power Integrations, Inc.
| 65.66 | 65.53 to 68.86 |
Preferred Bank
| 95.62 | 95.23 to 96.75 |
Preformed Line Products Company
| 137.65 | 135.50 to 142.25 |
Premier, Inc.
| 22.75 | 22.64 to 23.14 |
PriceSmart, Inc.
| 90.45 | 90.07 to 91.25 |
PrimeEnergy Resources Corporation
| 204.59 | 199.05 to 204.59 |
Primo Water Corporation
| 24.21 | 23.64 to 26.02 |
Primoris Services Corporation
| 83.68 | 83.24 to 84.97 |
Principal Financial Group Inc
| 86.79 | 85.59 to 86.93 |
Principal Price Setters Index ETF
| 73.17 | 73.13 to 73.26 |
Principal Shareholder Yield Index ETF
| 52.34 | 52.16 to 52.34 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 59.94 | 59.70 to 59.98 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 56.18 | 55.87 to 56.55 |
Priority Technology Holdings, Inc.
| 10.02 | 8.68 to 10.05 |
Pro-Dex, Inc.
| 50.25 | 47.18 to 50.40 |
Progress Software Corporation
| 69.64 | 69.01 to 70.06 |
ProShares Equities for Rising Rates ETF
| 62.39 | 62.39 to 62.40 |
ProShares Ultra Nasdaq Biotechnology
| 58.62 | 56.68 to 58.62 |
ProShares UltraPro QQQ
| 79.83 | 78.89 to 80.25 |
Prospect Capital Corporation
| 4.74 | 4.70 to 4.77 |
Protagonist Therapeutics, Inc.
| 44.83 | 44.29 to 46.52 |
Prothena Corporation plc
| 15.58 | 14.42 to 15.89 |
Provident Bancorp, Inc.
| 11.58 | 11.40 to 11.72 |
Provident Financial Holdings, Inc.
| 16.02 | 15.90 to 16.02 |
PTC Inc.
| 199.26 | 198.46 to 200.68 |
PTC Therapeutics, Inc.
| 46.01 | 43.25 to 47.24 |
Pulmatrix, Inc.
| 6.29 | 5.97 to 6.32 |
Pulse Biosciences, Inc
| 20.30 | 17.90 to 20.94 |
Puma Biotechnology Inc
| 3.14 | 3.02 to 3.16 |
Pure Cycle Corporation
| 14.42 | 13.99 to 14.48 |
Purple Innovation, Inc.
| 0.92 | 0.92 to 0.96 |
QCR Holdings, Inc.
| 93.84 | 91.80 to 94.55 |
Qiagen N.V.
| 43.24 | 43.07 to 43.64 |
Qorvo, Inc.
| 68.15 | 67.58 to 69.95 |
Qualys, Inc.
| 155.94 | 154.86 to 157.00 |
Quanterix Corporation
| 12.06 | 12.02 to 12.56 |
Quest Resource Holding Corporation
| 7.22 | 7.13 to 7.33 |
QuickLogic Corporation
| 7.58 | 7.47 to 7.77 |
Quidel Corporation
| 40.98 | 40.36 to 41.28 |
QuinStreet, Inc.
| 22.79 | 22.27 to 22.89 |
Qurate Retail, Inc.
| 0.42 | 0.41 to 0.44 |
R1 RCM Inc.
| 14.31 | 14.30 to 14.32 |
Radcom Ltd.
| 12.29 | 11.79 to 12.84 |
Radius Health, Inc.
| 19.44 | 19.34 to 20.64 |
RadNet, Inc.
| 81.45 | 80.27 to 82.10 |
Radware Ltd.
| 24.13 | 23.00 to 24.60 |
Rambus, Inc.
| 57.77 | 57.21 to 60.84 |
Rand Capital Corporation
| 16.40 | 16.40 to 16.50 |
Rapid7, Inc.
| 43.30 | 42.46 to 43.37 |
Rave Restaurant Group, Inc.
| 2.92 | 2.83 to 2.92 |
RCI Hospitality Holdings, Inc.
| 52.69 | 52.25 to 53.26 |
RCM Technologies, Inc.
| 23.17 | 22.64 to 23.89 |
Reading International Inc
| 1.40 | 1.40 to 1.56 |
Reality Shares Nasdaq NextGen Economy ETF
| 28.70 | 28.24 to 29.25 |
Recon Technology, Ltd.
| 2.35 | 2.27 to 2.60 |
Red Robin Gourmet Burgers, Inc.
| 5.18 | 5.16 to 5.47 |
Red Violet, Inc.
| 36.95 | 36.61 to 38.75 |
Redfin Corporation
| 9.61 | 9.15 to 9.67 |
Redhill Biopharma Ltd.
| 7.91 | 7.60 to 7.91 |
Regency Centers Corporation
| 75.00 | 73.84 to 75.10 |
Regulus Therapeutics Inc.
| 1.53 | 1.45 to 1.54 |
Renasant Corporation
| 38.17 | 37.78 to 38.44 |
Repligen Corporation
| 146.74 | 142.17 to 147.05 |
Replimune Group, Inc.
| 14.38 | 13.20 to 14.57 |
Republic Bancorp, Inc.
| 77.07 | 76.11 to 77.73 |
Retail Opportunity Investments Corp.
| 17.41 | 17.38 to 17.41 |
ReTo Eco-Solutions, Inc.
| 0.99 | 0.96 to 1.00 |
Revance Therapeutics, Inc.
| 4.02 | 3.87 to 4.20 |
RF Industries, Ltd.
| 4.16 | 4.05 to 4.16 |
Rhinebeck Bancorp, Inc.
| 9.84 | 9.80 to 9.84 |
Rhythm Pharmaceuticals, Inc.
| 61.95 | 59.60 to 62.75 |
Richardson Electronics, Ltd.
| 14.12 | 14.08 to 14.27 |
Rigel Pharmaceuticals, Inc.
| 26.70 | 25.04 to 27.25 |
Rimini Street, Inc.
| 2.17 | 2.01 to 2.18 |
Riverview Bancorp Inc
| 5.61 | 5.50 to 5.61 |
Rocky Brands, Inc.
| 21.78 | 21.61 to 22.53 |
Rocky Mountain Chocolate Factory, Inc.
| 2.82 | 2.69 to 2.99 |
Ross Stores, Inc.
| 154.38 | 152.27 to 155.06 |
Royal Gold, Inc.
| 146.31 | 143.59 to 146.49 |
RumbleOn, Inc.
| 6.27 | 5.45 to 6.32 |
Rush Enterprises, Inc.
| 61.74 | 60.69 to 62.31 |
Rush Enterprises, Inc.
| 56.09 | 55.75 to 56.54 |
S&T Bancorp, Inc.
| 43.53 | 43.17 to 43.92 |
S&W Seed Company
| 9.54 | 7.98 to 10.68 |
Sabra Health Care REIT, Inc.
| 18.84 | 18.41 to 18.99 |
Sabre Corporation
| 3.77 | 3.68 to 3.83 |
Safety Insurance Group, Inc.
| 85.98 | 84.61 to 86.39 |
Saga Communications, Inc.
| 13.00 | 12.89 to 13.16 |
Sage Therapeutics, Inc.
| 5.76 | 5.16 to 5.78 |
Saia, Inc.
| 565.96 | 545.00 to 568.31 |
Sandy Spring Bancorp, Inc.
| 37.86 | 37.84 to 38.54 |
Sangamo Therapeutics, Inc.
| 2.14 | 1.93 to 2.27 |
Sarepta Therapeutics, Inc.
| 130.50 | 115.75 to 131.00 |
Savara, Inc.
| 3.46 | 3.38 to 3.48 |
SB Financial Group, Inc.
| 21.34 | 20.49 to 21.78 |
SBA Communications Corporation
| 226.59 | 224.76 to 227.71 |
ScanSource, Inc.
| 51.87 | 50.53 to 52.19 |
Scholar Rock Holding Corporation
| 37.06 | 36.92 to 39.14 |
Scholastic Corporation
| 26.43 | 25.87 to 26.79 |
scPharmaceuticals Inc.
| 3.60 | 3.30 to 3.64 |
SCWorx Corp.
| 2.38 | 2.13 to 2.92 |
SCYNEXIS, Inc.
| 1.26 | 1.20 to 1.29 |
Seacoast Banking Corporation of Florida
| 30.37 | 30.33 to 30.81 |
Seagate Technology PLC
| 101.66 | 101.25 to 103.17 |
SecureWorks Corp.
| 8.39 | 8.37 to 8.39 |
Security National Financial Corporation
| 13.06 | 12.83 to 13.33 |
SEI Investments Company
| 82.44 | 80.92 to 82.47 |
Selective Insurance Group, Inc.
| 99.80 | 96.72 to 100.00 |
Semtech Corporation
| 63.11 | 57.51 to 66.64 |
Seneca Foods Corp.
| 71.76 | 71.21 to 72.35 |
Seneca Foods Corp.
| 73.70 | 73.70 to 73.70 |
Sensus Healthcare, Inc.
| 8.61 | 8.47 to 8.79 |
Seres Therapeutics, Inc.
| 0.88 | 0.80 to 0.96 |
ServisFirst Bancshares, Inc.
| 97.24 | 97.20 to 99.04 |
Shenandoah Telecommunications Co
| 12.92 | 12.66 to 13.25 |
Shore Bancshares Inc
| 16.48 | 16.44 to 16.72 |
ShotSpotter, Inc.
| 13.57 | 12.73 to 13.66 |
SI-BONE, Inc.
| 12.96 | 12.58 to 13.22 |
Siebert Financial Corp.
| 2.91 | 2.80 to 2.91 |
Sify Technologies Limited
| 3.55 | 3.44 to 3.62 |
SIGA Technologies Inc.
| 7.03 | 6.93 to 7.40 |
SigmaTron International, Inc.
| 2.78 | 2.62 to 2.83 |
Silgan Holdings Inc.
| 57.17 | 56.65 to 57.20 |
Silicom Ltd
| 14.80 | 14.67 to 14.95 |
Silicon Laboratories, Inc.
| 107.63 | 106.79 to 114.33 |
Silicon Motion Technology Corporation
| 53.41 | 52.82 to 56.35 |
Simmons First National Corporation
| 24.71 | 24.67 to 24.98 |
Simulations Plus, Inc.
| 31.72 | 30.94 to 32.51 |
Sinclair Broadcast Group, Inc.
| 18.11 | 17.76 to 18.13 |
SiNtx Technologies, Inc.
| 4.52 | 4.09 to 6.37 |
Sirius International Insurance Group, Ltd.
| 43.27 | 42.50 to 44.28 |
Sirius XM Holdings Inc.
| 26.32 | 26.16 to 26.67 |
SkyWest, Inc.
| 115.11 | 113.84 to 115.83 |
Skyworks Solutions, Inc.
| 86.28 | 85.72 to 88.45 |
Sleep Number Corporation
| 13.97 | 13.89 to 14.61 |
SLM Corporation
| 27.42 | 27.38 to 28.08 |
SLM Corporation
| 74.93 | 74.87 to 75.79 |
Smart Sand, Inc.
| 2.36 | 2.31 to 2.45 |
SmartFinancial, Inc.
| 36.61 | 36.31 to 36.89 |
Smith Micro Software, Inc.
| 0.83 | 0.80 to 0.88 |
Socket Mobile, Inc.
| 1.51 | 1.50 to 1.55 |
Solar Capital Ltd.
| 16.55 | 16.55 to 16.67 |
Solar Senior Capital Ltd.
| 14.99 | 14.87 to 15.15 |
SolarEdge Technologies, Inc.
| 13.69 | 13.10 to 14.00 |
Soleno Therapeutics, Inc.
| 58.34 | 53.25 to 59.32 |
Sol-Gel Technologies Ltd.
| 0.58 | 0.53 to 0.59 |
Solid Biosciences Inc.
| 5.78 | 5.69 to 6.00 |
Sonoma Pharmaceuticals, Inc.
| 2.92 | 2.80 to 3.04 |
Sotherly Hotels Inc.
| 17.50 | 17.50 to 17.84 |
South State Corporation
| 111.02 | 110.55 to 112.03 |
Southern First Bancshares, Inc.
| 44.10 | 43.85 to 44.75 |
Southern Missouri Bancorp, Inc.
| 65.80 | 65.62 to 66.56 |
SpartanNash Company
| 18.80 | 18.75 to 19.03 |
Sprott Focus Trust, Inc.
| 8.04 | 8.03 to 8.11 |
Sprouts Farmers Market, Inc.
| 153.31 | 147.52 to 153.65 |
SPS Commerce, Inc.
| 193.33 | 191.30 to 194.57 |
SS&C Technologies Holdings, Inc.
| 77.10 | 76.57 to 77.25 |
SSR Mining Inc.
| 5.70 | 5.65 to 5.76 |
STAAR Surgical Company
| 28.06 | 27.43 to 28.65 |
Starbucks Corporation
| 100.68 | 100.47 to 102.09 |
Steel Connect, Inc.
| 10.29 | 9.64 to 10.29 |
Steel Dynamics, Inc.
| 143.63 | 143.21 to 148.81 |
Stein Mart, Inc.
| 1.85 | 1.61 to 1.90 |
Stericycle, Inc.
| 61.98 | 61.94 to 61.99 |
Sterling Bancorp, Inc.
| 4.83 | 4.82 to 4.87 |
Sterling Construction Company Inc
| 199.03 | 191.26 to 203.49 |
Steven Madden, Ltd.
| 44.16 | 44.02 to 45.73 |
Stitch Fix, Inc.
| 4.64 | 4.30 to 4.67 |
Stock Yards Bancorp, Inc.
| 77.77 | 76.22 to 78.36 |
StoneCastle Financial Corp
| 20.74 | 20.68 to 20.94 |
StoneCo Ltd.
| 10.70 | 10.64 to 11.05 |
Stratasys, Ltd.
| 9.53 | 9.50 to 9.82 |
Strategic Education, Inc.
| 98.92 | 97.81 to 100.28 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 22.17 | 21.98 to 22.21 |
Strattec Security Corporation
| 41.25 | 40.65 to 41.50 |
Streamline Health Solutions, Inc.
| 3.04 | 3.03 to 3.20 |
Summit State Bank
| 7.49 | 7.16 to 7.55 |
SunOpta, Inc.
| 7.79 | 7.59 to 7.83 |
Sunrun Inc.
| 11.49 | 10.87 to 11.53 |
Superior Group of Companies, Inc.
| 16.79 | 16.55 to 16.87 |
Surmodics, Inc.
| 39.58 | 39.31 to 39.78 |
Synaptics Incorporated
| 80.11 | 79.60 to 82.19 |
Synchronoss Technologies, Inc.
| 9.41 | 9.04 to 9.90 |
Syndax Pharmaceuticals, Inc.
| 16.50 | 16.28 to 16.90 |
Synopsys, Inc.
| 553.95 | 549.58 to 562.81 |
Synthesis Energy Systems, Inc.
| 0.33 | 0.32 to 0.37 |
Sypris Solutions, Inc.
| 1.42 | 1.37 to 1.42 |
T. Rowe Price Group, Inc.
| 123.95 | 122.04 to 124.31 |
Tactile Systems Technology, Inc.
| 18.33 | 18.33 to 21.10 |
Take-Two Interactive Software, Inc.
| 187.85 | 187.14 to 189.28 |
Tandem Diabetes Care, Inc.
| 30.04 | 29.99 to 31.07 |
TAT Technologies Ltd.
| 22.01 | 21.75 to 22.53 |
Taylor Devices, Inc.
| 45.86 | 45.68 to 46.74 |
TCG BDC, Inc.
| 17.19 | 17.03 to 17.32 |
TD Ameritrade Holding Corporation
| 1.24 | 1.23 to 1.28 |
TechTarget, Inc.
| 32.88 | 32.63 to 33.43 |
Tecnoglass Inc.
| 78.94 | 78.56 to 80.90 |
Tenable Holdings, Inc.
| 43.01 | 42.18 to 43.06 |
Tenax Therapeutics, Inc.
| 5.17 | 5.02 to 5.25 |
Teradyne, Inc.
| 109.06 | 108.07 to 112.13 |
Territorial Bancorp Inc.
| 10.95 | 10.94 to 11.08 |
Tesla, Inc.
| 338.23 | 335.66 to 346.96 |
Texas Capital Bancshares, Inc.
| 89.24 | 88.20 to 89.72 |
Texas Roadhouse, Inc.
| 204.71 | 201.22 to 204.94 |
TFS Financial Corporation
| 14.29 | 14.27 to 14.51 |
TG Therapeutics, Inc.
| 34.26 | 33.64 to 34.72 |
The Andersons, Inc.
| 47.82 | 47.63 to 48.90 |
The Bancorp, Inc.
| 58.83 | 58.44 to 59.81 |
The Carlyle Group L.P.
| 53.52 | 53.38 to 54.32 |
The Cheesecake Factory Incorporated
| 48.85 | 48.26 to 48.92 |
The Chefs' Warehouse, Inc.
| 45.00 | 44.04 to 45.09 |
The Descartes Systems Group Inc.
| 117.10 | 116.07 to 117.63 |
The Ensign Group, Inc.
| 146.34 | 144.26 to 146.98 |
The First Bancshares, Inc.
| 37.75 | 37.47 to 38.14 |
The First of Long Island Corporation
| 14.72 | 14.65 to 14.90 |
The Goodyear Tire & Rubber Company
| 10.10 | 9.81 to 10.14 |
The Hackett Group, Inc.
| 31.51 | 31.13 to 31.54 |
The Hain Celestial Group, Inc.
| 8.32 | 8.12 to 8.60 |
The Joint Corp.
| 11.73 | 11.65 to 11.92 |
The Kraft Heinz Company
| 31.97 | 31.82 to 32.11 |
The Lovesac Company
| 37.10 | 36.59 to 38.60 |
The Middleby Corporation
| 142.18 | 141.90 to 146.05 |
The ONE Group Hospitality, Inc.
| 3.37 | 3.28 to 3.64 |
The Simply Good Foods Company
| 40.01 | 39.71 to 40.28 |
The Trade Desk, Inc.
| 128.98 | 128.59 to 131.95 |
The York Water Company
| 35.92 | 35.56 to 36.03 |
The9 Limited
| 13.29 | 11.13 to 13.54 |
TherapeuticsMD, Inc.
| 1.40 | 1.39 to 1.42 |
Thunder Bridge Acquisition, Ltd.
| 16.93 | 16.79 to 17.42 |
Tiptree Inc.
| 22.25 | 21.61 to 22.35 |
Titan Machinery Inc.
| 16.07 | 14.33 to 16.18 |
Titan Pharmaceuticals, Inc.
| 4.02 | 3.63 to 4.31 |
T-Mobile US, Inc.
| 244.92 | 241.47 to 245.17 |
Tonix Pharmaceuticals Holding Corp.
| 0.19 | 0.18 to 0.20 |
Tower Semiconductor Ltd.
| 48.15 | 47.53 to 48.61 |
Towne Bank
| 37.00 | 36.40 to 37.14 |
Tractor Supply Company
| 280.19 | 279.95 to 287.04 |
TransAct Technologies Incorporated
| 4.24 | 4.16 to 4.30 |
Travelzoo
| 19.82 | 19.39 to 20.01 |
TriCo Bancshares
| 48.56 | 48.52 to 49.40 |
TriMas Corporation
| 26.43 | 26.34 to 26.92 |
Trimble Inc.
| 72.37 | 72.19 to 72.80 |
trivago N.V.
| 1.97 | 1.75 to 2.03 |
TrueCar, Inc.
| 4.22 | 4.09 to 4.23 |
Trupanion, Inc.
| 54.35 | 51.05 to 55.55 |
TrustCo Bank Corp NY
| 37.57 | 37.54 to 38.13 |
Trustmark Corporation
| 39.78 | 39.41 to 40.18 |
TTEC Holdings, Inc.
| 5.16 | 5.12 to 5.35 |
TTM Technologies, Inc.
| 24.23 | 23.91 to 24.42 |
TuanChe Limited
| 0.86 | 0.83 to 0.97 |
Tucows Inc.
| 17.64 | 16.15 to 17.96 |
Turtle Beach Corporation
| 16.70 | 16.35 to 17.11 |
Twenty-First Century Fox, Inc.
| 43.81 | 43.59 to 44.00 |
Twin Disc, Incorporated
| 12.23 | 11.83 to 12.59 |
Twist Bioscience Corporation
| 46.34 | 45.81 to 47.50 |
U.S. Auto Parts Network, Inc.
| 1.07 | 1.02 to 1.10 |
U.S. Global Investors, Inc.
| 2.45 | 2.44 to 2.55 |
U.S. Gold Corp.
| 8.34 | 7.47 to 8.59 |
UFP Technologies, Inc.
| 310.95 | 305.35 to 313.06 |
Ulta Beauty, Inc.
| 360.47 | 353.85 to 363.50 |
Ultra Clean Holdings, Inc.
| 37.49 | 36.97 to 38.64 |
Ultragenyx Pharmaceutical Inc.
| 47.36 | 46.60 to 47.53 |
Ultralife Corporation
| 7.81 | 7.47 to 7.93 |
UMB Financial Corporation
| 125.88 | 125.72 to 127.38 |
Union Bankshares, Inc.
| 33.66 | 31.25 to 34.24 |
United Bancorp, Inc.
| 13.20 | 12.85 to 13.31 |
United Bankshares, Inc.
| 42.87 | 42.71 to 43.37 |
United Continental Holdings, Inc.
| 96.51 | 96.48 to 101.60 |
United Fire Group, Inc
| 30.02 | 29.70 to 30.99 |
United Natural Foods, Inc.
| 24.58 | 24.35 to 25.20 |
United Security Bancshares
| 9.80 | 9.60 to 9.86 |
United States Lime & Minerals, Inc.
| 157.45 | 146.16 to 159.53 |
United Therapeutics Corporation
| 377.00 | 366.94 to 378.19 |
Uniti Group Inc.
| 5.99 | 5.90 to 6.12 |
Unity Bancorp, Inc.
| 45.85 | 45.80 to 46.67 |
Universal Electronics Inc.
| 11.32 | 11.32 to 11.66 |
Universal Forest Products, Inc.
| 137.53 | 134.58 to 138.14 |
Universal Logistics Holdings, Inc.
| 51.17 | 50.14 to 51.35 |
Universal Stainless & Alloy Products, Inc.
| 44.40 | 44.22 to 44.42 |
Univest Financial Corporation
| 31.90 | 31.48 to 32.07 |
Upland Software, Inc.
| 3.87 | 3.75 to 4.39 |
Upwork Inc.
| 16.83 | 16.34 to 16.87 |
Urban One, Inc.
| 1.59 | 1.46 to 1.60 |
Urban Outfitters, Inc.
| 40.14 | 39.22 to 40.22 |
UroGen Pharma Ltd.
| 12.48 | 12.06 to 12.65 |
UTStarcom Holdings Corp
| 2.97 | 2.91 to 3.00 |
Vaccinex, Inc.
| 3.69 | 3.14 to 3.70 |
Valley National Bancorp
| 10.69 | 10.59 to 10.76 |
Valley National Bancorp
| 25.25 | 25.13 to 25.35 |
Valley National Bancorp
| 24.96 | 24.75 to 24.96 |
VanEck Vectors Biotech ETF
| 165.44 | 161.95 to 165.44 |
VanEck Vectors Pharmaceutical ETF
| 89.40 | 88.81 to 89.48 |
Vanguard Emerging Markets Government Bond ETF
| 64.83 | 64.71 to 64.85 |
Vanguard Global ex-U.S. Real Estate ETF
| 42.64 | 42.52 to 42.85 |
Vanguard Intermediate-Term Corporate Bond ETF
| 81.59 | 81.39 to 81.62 |
Vanguard Intermediate-Term Treasury ETF
| 58.69 | 58.61 to 58.70 |
Vanguard International Dividend Appreciation ETF
| 82.54 | 82.16 to 82.70 |
Vanguard Long-Term Corporate Bond ETF
| 77.92 | 77.54 to 77.94 |
Vanguard Long-Treasury ETF
| 58.12 | 57.80 to 58.15 |
Vanguard Mortgage-Backed Securities ETF
| 46.05 | 45.95 to 46.15 |
Vanguard Russell 1000 ETF
| 274.52 | 273.34 to 274.73 |
Vanguard Russell 1000 Growth ETF
| 102.45 | 101.91 to 102.51 |
Vanguard Russell 1000 Value ETF
| 87.42 | 86.98 to 87.56 |
Vanguard Russell 2000 ETF
| 97.35 | 96.87 to 97.76 |
Vanguard Russell 2000 Growth ETF
| 228.20 | 227.42 to 229.12 |
Vanguard Russell 2000 Value ETF
| 158.23 | 157.77 to 159.30 |
Vanguard Russell 3000 ETF
| 268.13 | 267.21 to 268.42 |
Vanguard Short-Term Corporate Bond ETF
| 78.42 | 78.30 to 78.42 |
Vanguard Short-Term Inflation-Protected Securities Index Fund
| 48.91 | 48.88 to 48.94 |
Vanguard Short-Term Treasury ETF
| 58.31 | 58.28 to 58.32 |
Vanguard Total Bond Market ETF
| 73.13 | 72.95 to 73.18 |
Vanguard Total Corporate Bond ETF
| 77.26 | 77.05 to 77.26 |
Vanguard Total International Bond ETF
| 50.23 | 50.14 to 50.23 |
Vanguard Total International Stock ETF
| 60.80 | 60.64 to 60.98 |
Vanguard Total World Bond ETF
| 69.56 | 69.46 to 69.58 |
Varex Imaging Corporation
| 16.51 | 16.16 to 16.65 |
Veeco Instruments Inc.
| 27.13 | 26.64 to 28.13 |
VEON Ltd.
| 32.51 | 32.41 to 33.36 |
Vera Bradley, Inc.
| 5.58 | 5.46 to 5.68 |
Veracyte, Inc.
| 42.84 | 40.57 to 42.86 |
Verastem, Inc.
| 4.05 | 3.92 to 4.24 |
Vericel Corporation
| 58.75 | 56.00 to 58.81 |
Verint Systems Inc.
| 24.39 | 24.19 to 24.85 |
VeriSign, Inc.
| 185.16 | 181.85 to 185.31 |
Verisk Analytics, Inc.
| 294.75 | 291.52 to 296.10 |
Veritex Holdings, Inc.
| 31.05 | 30.75 to 31.32 |
Verona Pharma plc
| 39.84 | 39.10 to 40.00 |
Verra Mobility Corporation
| 23.61 | 23.60 to 24.29 |
Verrica Pharmaceuticals Inc.
| 1.11 | 0.97 to 1.15 |
Vertex Pharmaceuticals Incorporated
| 467.07 | 459.07 to 467.96 |
Veru Inc.
| 0.74 | 0.69 to 0.76 |
ViaSat, Inc.
| 8.69 | 8.51 to 9.70 |
Viavi Solutions Inc.
| 10.19 | 10.10 to 10.26 |
Vicor Corporation
| 55.44 | 55.21 to 56.62 |
Victory Capital Holdings, Inc.
| 72.24 | 70.34 to 72.33 |
VictoryShares Dividend Accelerator ETF
| 54.92 | 54.62 to 54.92 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 73.78 | 73.45 to 73.79 |
VictoryShares US 500 Volatility Wtd ETF
| 91.01 | 90.57 to 91.01 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 59.65 | 59.55 to 59.65 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 67.37 | 67.04 to 67.38 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 70.36 | 70.00 to 70.36 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 50.60 | 50.30 to 50.60 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 64.05 | 64.01 to 64.49 |
VictoryShares US Small Cap Volatility Wtd ETF
| 80.33 | 80.33 to 80.57 |
Viking Therapeutics, Inc.
| 53.42 | 52.33 to 56.25 |
Village Bank and Trust Financial Corp.
| 77.90 | 77.30 to 77.90 |
Village Super Market, Inc.
| 32.28 | 32.09 to 32.44 |
Viomi Technology Co., Ltd
| 1.50 | 1.37 to 1.53 |
Viper Energy Partners LP
| 54.26 | 54.11 to 55.55 |
Virco Manufacturing Corporation
| 16.34 | 16.24 to 16.73 |
VirTra, Inc.
| 7.96 | 7.53 to 8.20 |
Virtu Financial, Inc.
| 36.71 | 36.25 to 36.75 |
Virtus Investment Partners, Inc.
| 247.67 | 239.01 to 248.52 |
Visteon Corporation
| 91.47 | 91.41 to 95.45 |
Visterra, Inc.
| 53.52 | 53.19 to 56.10 |
VivoPower International PLC
| 1.12 | 1.04 to 1.22 |
Vodafone Group Plc
| 8.86 | 8.84 to 8.97 |
VOXX International Corporation
| 7.66 | 7.39 to 7.73 |
Vuzix Corporation
| 1.97 | 1.82 to 2.63 |
Walgreens Boots Alliance, Inc.
| 8.73 | 8.66 to 8.97 |
Washington Federal, Inc.
| 37.17 | 37.02 to 37.47 |
WAVE Life Sciences Ltd.
| 14.83 | 14.44 to 15.34 |
Weibo Corporation
| 9.08 | 9.06 to 9.30 |
Weight Watchers International Inc
| 316.65 | 309.32 to 318.13 |
Wendy's Company (The)
| 18.39 | 18.20 to 18.66 |
Werner Enterprises, Inc.
| 40.85 | 39.68 to 40.87 |
West Bancorporation
| 24.01 | 23.89 to 24.39 |
Westamerica Bancorporation
| 57.57 | 57.33 to 58.21 |
Western Asset Short Duration Income ETF
| 24.04 | 24.03 to 24.04 |
Western Asset Total Return ETF
| 20.03 | 20.01 to 20.09 |
Western Digital Corporation
| 73.02 | 69.36 to 73.24 |
Western New England Bancorp, Inc.
| 9.35 | 9.22 to 9.43 |
Westport Fuel Systems Inc
| 4.46 | 4.42 to 4.53 |
Wheeler Real Estate Investment Trust, Inc.
| 8.23 | 8.03 to 8.35 |
Wilhelmina International, Inc.
| 3.99 | 3.85 to 4.07 |
Willamette Valley Vineyards, Inc.
| 3.35 | 3.31 to 3.38 |
Willdan Group, Inc.
| 43.12 | 42.43 to 43.62 |
Willis Lease Finance Corporation
| 213.82 | 207.33 to 214.73 |
WillScot Corporation
| 38.52 | 37.82 to 38.75 |
Wingstop Inc.
| 338.79 | 328.02 to 339.80 |
Winmark Corporation
| 419.85 | 417.38 to 424.23 |
Wintrust Financial Corporation
| 137.89 | 136.07 to 138.97 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.65 | 11.65 to 11.65 |
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 25.80 | 25.79 to 25.91 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 34.55 | 34.34 to 34.55 |
WisdomTree U.S. Quality Dividend Growth Fund
| 85.05 | 84.55 to 85.11 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 56.17 | 55.95 to 56.40 |
Wix.com Ltd.
| 222.44 | 219.00 to 224.33 |
Woodward, Inc.
| 187.29 | 186.81 to 201.64 |
Workday, Inc.
| 270.19 | 267.02 to 271.29 |
WSFS Financial Corporation
| 60.14 | 59.80 to 60.73 |
Wynn Resorts, Limited
| 91.86 | 91.63 to 93.07 |
XBiotech Inc.
| 6.81 | 6.60 to 6.98 |
Xcel Energy Inc.
| 71.87 | 71.25 to 72.09 |
Xencor, Inc.
| 25.30 | 25.05 to 25.95 |
Xenetic Biosciences, Inc.
| 4.11 | 3.93 to 4.25 |
Xenon Pharmaceuticals Inc.
| 42.45 | 41.69 to 42.75 |
Xeris Pharmaceuticals, Inc.
| 3.18 | 3.07 to 3.20 |
XOMA Corporation
| 33.88 | 30.39 to 34.28 |
Xperi Corporation
| 9.22 | 9.11 to 9.42 |
XTL Biopharmaceuticals Ltd.
| 1.85 | 1.70 to 1.90 |
Yatra Online, Inc.
| 1.41 | 1.40 to 1.46 |
Zai Lab Limited
| 27.55 | 26.71 to 28.27 |
Zebra Technologies Corporation
| 402.45 | 399.69 to 403.57 |
Zillow Group, Inc.
| 84.85 | 82.57 to 85.75 |
Zillow Group, Inc.
| 81.87 | 80.17 to 82.67 |
Zions Bancorporation N.A.
| 61.11 | 60.60 to 61.45 |
Zscaler, Inc.
| 210.30 | 207.82 to 211.99 |
Zumiez Inc.
| 22.58 | 22.36 to 23.11 |
Zynex, Inc.
| 8.33 | 8.26 to 8.53 |
3D Systems Corporation
| 3.41 | 3.33 to 3.45 |
3M Company
| 132.95 | 129.65 to 133.23 |
A.O Smith Corporation
| 73.90 | 73.75 to 74.59 |
A10 Networks, Inc.
| 16.94 | 16.36 to 16.96 |
AAR Corp.
| 69.19 | 68.96 to 70.66 |
Abbott Laboratories
| 117.96 | 117.01 to 119.00 |
AbbVie Inc.
| 181.14 | 176.67 to 181.65 |
Abercrombie & Fitch Company
| 146.62 | 142.76 to 160.00 |
Aberdeen Global Dynamic Dividend Fund
| 10.17 | 10.12 to 10.25 |
Aberdeen Global Premier Properties Fund
| 4.30 | 4.28 to 4.32 |
ABM Industries Incorporated
| 56.80 | 56.60 to 57.38 |
Acadia Realty Trust
| 25.63 | 25.40 to 25.66 |
Accenture plc
| 363.18 | 360.62 to 364.53 |
Acushnet Holdings Corp.
| 73.86 | 72.85 to 74.21 |
ADT Inc.
| 7.69 | 7.56 to 7.70 |
Adtalem Global Education Inc.
| 91.43 | 90.60 to 91.83 |
Advance Auto Parts Inc
| 43.84 | 42.22 to 43.93 |
Advanced Drainage Systems, Inc.
| 131.65 | 131.01 to 132.99 |
AdvanSix Inc.
| 31.91 | 31.58 to 32.48 |
Advent Claymore Convertible Securities and Income Fund
| 12.06 | 11.97 to 12.10 |
AECOM
| 116.74 | 115.82 to 117.63 |
Aercap Holdings N.V.
| 100.30 | 98.39 to 100.81 |
Affiliated Managers Group, Inc.
| 189.25 | 187.31 to 189.78 |
Aflac Incorporated
| 114.02 | 112.33 to 114.33 |
AGCO Corporation
| 99.39 | 97.98 to 100.29 |
Agilent Technologies, Inc.
| 134.37 | 126.17 to 134.81 |
Agnico Eagle Mines Limited
| 84.11 | 81.10 to 84.35 |
Agree Realty Corporation
| 76.96 | 76.39 to 77.16 |
Air Lease Corporation
| 51.22 | 50.95 to 51.81 |
Air Products and Chemicals, Inc.
| 334.78 | 330.38 to 335.68 |
Alamo Group, Inc.
| 197.75 | 197.60 to 203.61 |
Alamos Gold Inc.
| 18.38 | 18.14 to 18.39 |
Alaska Air Group, Inc.
| 52.93 | 52.91 to 54.14 |
Albany International Corporation
| 83.07 | 83.02 to 85.85 |
Albemarle Corporation
| 106.79 | 106.37 to 109.65 |
Alcoa Corporation
| 47.42 | 46.71 to 47.77 |
Alexander & Baldwin, Inc.
| 19.66 | 19.35 to 19.68 |
Alexandria Real Estate Equities, Inc.
| 111.75 | 110.88 to 112.19 |
Allegheny Technologies Incorporated
| 60.63 | 59.17 to 60.83 |
Allete, Inc.
| 64.87 | 64.70 to 65.00 |
Alliance National Municipal Income Fund Inc
| 11.29 | 11.25 to 11.32 |
Alliance World Dollar Government Fund II
| 10.90 | 10.87 to 10.94 |
AllianzGI Convertible & Income Fund
| 3.68 | 3.63 to 3.69 |
AllianzGI Convertible & Income Fund II
| 3.25 | 3.24 to 3.30 |
AllianzGI Diversified Income & Convertible Fund
| 22.43 | 22.24 to 22.47 |
AllianzGI Equity & Convertible Income Fund
| 24.33 | 24.22 to 24.35 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 13.08 | 13.05 to 13.15 |
Allison Transmission Holdings, Inc.
| 119.57 | 118.23 to 120.21 |
Allstate Corporation (The)
| 207.87 | 202.39 to 208.23 |
Ally Financial Inc.
| 39.42 | 38.43 to 39.44 |
Altria Group
| 57.59 | 56.77 to 57.60 |
AMC Entertainment Holdings, Inc.
| 4.80 | 4.71 to 5.01 |
Ameren Corporation
| 94.27 | 93.61 to 94.46 |
American Assets Trust, Inc.
| 28.67 | 28.02 to 28.76 |
American Axle & Manufacturing Holdings, Inc.
| 6.63 | 6.59 to 6.84 |
American Electric Power Company, Inc.
| 99.33 | 98.31 to 99.47 |
American Express Company
| 305.57 | 302.00 to 306.97 |
American Financial Group, Inc.
| 148.06 | 146.79 to 149.05 |
American Financial Group, Inc.
| 19.91 | 19.62 to 20.15 |
American Homes 4 Rent
| 38.32 | 37.94 to 38.61 |
American International Group, Inc.
| 76.30 | 75.40 to 76.38 |
American Midstream Partners, LP
| 37.57 | 37.42 to 37.59 |
American Realty Investors, Inc.
| 16.06 | 16.06 to 16.79 |
American States Water Company
| 85.39 | 84.68 to 85.43 |
American Tower Corporation (REIT)
| 208.00 | 205.37 to 208.83 |
American Water Works
| 137.59 | 135.10 to 137.66 |
Americold Realty Trust
| 23.66 | 23.37 to 24.00 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 574.01 | 565.54 to 574.54 |
AMN Healthcare Services Inc
| 26.27 | 25.75 to 26.90 |
Ampco-Pittsburgh Corporation
| 1.83 | 1.82 to 1.93 |
Amphenol Corporation
| 73.26 | 72.91 to 73.80 |
AMTEK, Inc.
| 197.02 | 195.19 to 197.15 |
AngloGold Ashanti Limited
| 25.30 | 25.00 to 25.47 |
Annaly Capital Management Inc
| 19.71 | 19.59 to 19.90 |
Antero Midstream Partners LP
| 15.87 | 15.66 to 15.88 |
Antero Resources Corporation
| 33.09 | 32.82 to 33.49 |
Aon plc
| 390.25 | 383.37 to 392.26 |
Apache Corporation
| 22.52 | 22.25 to 22.84 |
Apartment Investment and Management Company
| 8.92 | 8.84 to 8.95 |
Apollo Commercial Real Estate Finance
| 9.27 | 9.07 to 9.28 |
Apollo Global Management, LLC
| 175.64 | 171.83 to 175.91 |
Apple Hospitality REIT, Inc.
| 16.17 | 16.07 to 16.28 |
Applied Industrial Technologies, Inc.
| 280.49 | 277.99 to 282.26 |
AptarGroup, Inc.
| 172.04 | 171.16 to 172.86 |
Aptiv PLC
| 55.28 | 54.92 to 56.02 |
Aramark
| 42.22 | 41.71 to 42.41 |
ARC Document Solutions, Inc.
| 3.39 | 3.39 to 3.40 |
Arch Coal, Inc.
| 174.37 | 172.99 to 175.69 |
Archer-Daniels-Midland Company
| 53.72 | 52.52 to 53.73 |
Archrock, Inc.
| 25.24 | 25.00 to 25.51 |
Arcosa, Inc.
| 108.83 | 108.30 to 111.25 |
Arcus Biosciences, Inc.
| 15.79 | 14.36 to 16.60 |
Ares Commercial Real Estate Corporation
| 7.22 | 7.15 to 7.28 |
Ares Dynamic Credit Allocation Fund, Inc.
| 15.27 | 15.17 to 15.30 |
Ares Management Corporation
| 178.83 | 175.00 to 178.88 |
Argan, Inc.
| 160.81 | 155.80 to 162.23 |
Arista Networks, Inc.
| 408.33 | 402.48 to 413.90 |
Arlington Asset Investment Corp
| 36.36 | 35.78 to 38.27 |
Arlo Technologies, Inc.
| 12.04 | 11.84 to 12.13 |
Armada Hoffler Properties, Inc.
| 11.15 | 10.91 to 11.19 |
Armstrong World Industries Inc
| 162.01 | 159.30 to 162.47 |
Arrow Electronics, Inc.
| 120.87 | 119.66 to 122.79 |
Arthur J. Gallagher & Co.
| 312.96 | 307.10 to 314.44 |
Artisan Partners Asset Management Inc.
| 48.36 | 47.49 to 48.52 |
ASA Gold and Precious Metals Limited
| 19.95 | 19.68 to 20.03 |
Asbury Automotive Group Inc
| 263.72 | 258.43 to 264.58 |
ASE Technology Holding Co., Ltd.
| 9.76 | 9.68 to 9.90 |
ASGN Incorporated
| 90.89 | 89.94 to 91.51 |
Ashland Global Holdings Inc.
| 77.97 | 77.86 to 79.64 |
Associated Banc-Corp
| 27.03 | 26.70 to 27.12 |
Associated Capital Group, Inc.
| 37.50 | 35.80 to 37.50 |
Assurant, Inc.
| 228.68 | 226.11 to 229.08 |
Assured Guaranty Ltd.
| 93.32 | 92.91 to 94.06 |
Astrazeneca PLC
| 66.36 | 65.88 to 66.82 |
AT&T Inc.
| 23.09 | 22.87 to 23.11 |
AT&T Inc.
| 25.08 | 25.08 to 25.09 |
Atkore International Group Inc.
| 94.95 | 93.92 to 97.32 |
Atmos Energy Corporation
| 150.33 | 149.58 to 150.73 |
Aurora Cannabis Inc.
| 4.41 | 4.39 to 4.59 |
Autoliv, Inc.
| 99.29 | 97.48 to 99.93 |
AutoNation, Inc.
| 179.66 | 173.55 to 179.74 |
AutoZone, Inc.
| 3144.21 | 3076.44 to 3157.53 |
AvalonBay Communities, Inc.
| 235.39 | 233.04 to 236.49 |
Avangrid, Inc.
| 36.17 | 36.10 to 36.18 |
Avanos Medical, Inc.
| 19.16 | 19.03 to 19.56 |
Avery Dennison Corporation
| 204.62 | 204.44 to 207.74 |
Avista Corporation
| 38.54 | 38.49 to 39.01 |
AXA Equitable Holdings, Inc.
| 48.31 | 48.03 to 48.73 |
Axalta Coating Systems Ltd.
| 40.67 | 40.58 to 41.14 |
Axis Capital Holdings Limited
| 90.96 | 90.20 to 91.52 |
Axos Financial, Inc.
| 84.39 | 84.04 to 86.50 |
Azul S.A.
| 2.72 | 2.72 to 2.85 |
AZZ Inc.
| 92.34 | 91.56 to 94.58 |
B&G Foods, Inc.
| 6.44 | 6.42 to 6.72 |
Babson Global Short Duration High Yield Fund
| 15.67 | 15.60 to 15.85 |
Bain Capital Specialty Finance, Inc.
| 16.95 | 16.75 to 16.98 |
BalckRock Taxable Municipal Bond Trust
| 16.65 | 16.47 to 16.68 |
Banc of California, Inc.
| 17.45 | 17.39 to 17.66 |
Banco Santander Brasil SA
| 4.61 | 4.55 to 4.66 |
BanColombia S.A.
| 32.58 | 32.53 to 33.12 |
Bank of America Corporation
| 47.75 | 47.21 to 47.84 |
Bank of Hawaii Corporation
| 79.81 | 79.38 to 80.93 |
Bank Of Montreal
| 94.40 | 93.84 to 94.66 |
Bank Of New York Mellon Corporation (The)
| 81.27 | 80.26 to 81.40 |
Bank of Nova Scotia (The)
| 56.22 | 55.34 to 56.45 |
BankUnited, Inc.
| 42.68 | 42.52 to 43.35 |
Barings BDC, Inc.
| 10.21 | 10.10 to 10.25 |
Barings Corporate Investors
| 20.02 | 19.42 to 20.25 |
Barings Participation Investors
| 16.77 | 16.47 to 16.77 |
Barnes & Noble Education, Inc
| 10.55 | 10.15 to 10.61 |
Barnes Group, Inc.
| 46.85 | 46.84 to 46.93 |
Baxter International Inc.
| 32.87 | 32.61 to 33.60 |
Beazer Homes USA, Inc.
| 34.99 | 34.87 to 35.40 |
Belden Inc
| 123.93 | 123.25 to 124.86 |
Benchmark Electronics, Inc.
| 48.28 | 48.23 to 48.73 |
Berkshire Hathaway Inc.
| 718520.00 | 709599.00 to 719158.50 |
Berkshire Hathaway Inc.
| 478.56 | 472.85 to 479.40 |
Berkshire Hills Bancorp, Inc.
| 30.98 | 30.93 to 31.36 |
Berry Global Group, Inc.
| 70.73 | 70.05 to 71.79 |
Biglari Holdings Inc.
| 206.86 | 201.03 to 208.00 |
Biglari Holdings Inc.
| 1059.99 | 1027.06 to 1059.99 |
Biohaven Pharmaceutical Holding Company Ltd.
| 47.28 | 44.13 to 47.61 |
Bio-Rad Laboratories, Inc.
| 337.73 | 326.66 to 339.21 |
Bio-Rad Laboratories, Inc.
| 336.00 | 336.00 to 336.00 |
BJ's Wholesale Club Holdings, Inc.
| 97.06 | 96.72 to 98.94 |
Black Hills Corporation
| 63.59 | 63.57 to 64.64 |
Black Stone Minerals, L.P.
| 15.35 | 15.21 to 15.38 |
BlackBerry Limited
| 2.57 | 2.49 to 2.59 |
Blackrock Capital and Income Strategies Fund Inc
| 19.98 | 19.91 to 20.10 |
Blackrock Corporate High Yield Fund, Inc.
| 9.88 | 9.87 to 9.93 |
BlackRock Credit Allocation Income Trust
| 10.90 | 10.86 to 10.96 |
BlackRock Energy and Resources Trust
| 13.79 | 13.72 to 13.84 |
Blackrock Enhanced Equity Dividend Trust
| 8.91 | 8.86 to 8.95 |
Blackrock Enhanced Government Fund, Inc
| 9.90 | 9.80 to 10.01 |
Blackrock Global
| 11.25 | 11.22 to 11.44 |
Blackrock Health Sciences Trust
| 39.43 | 39.31 to 39.50 |
BlackRock Income Trust Inc. (The)
| 11.79 | 11.74 to 11.83 |
BLACKROCK INTERNATIONAL, LTD.
| 5.57 | 5.57 to 5.79 |
Blackrock Muni Intermediate Duration Fund Inc
| 12.56 | 12.48 to 12.62 |
Blackrock Municipal Income Quality Trust
| 11.48 | 11.46 to 11.54 |
BlackRock Municipal Income Trust
| 10.25 | 10.23 to 10.28 |
BlackRock Municipal Income Trust II
| 10.89 | 10.80 to 10.92 |
BlackRock Municipal Target Term Trust Inc. (The)
| 21.24 | 21.11 to 21.27 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 11.10 | 11.08 to 11.12 |
Blackrock MuniHoldings Fund, Inc.
| 12.31 | 12.22 to 12.31 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 11.83 | 11.76 to 11.87 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.74 | 10.66 to 10.76 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 10.63 | 10.58 to 10.80 |
Blackrock MuniVest Fund II, Inc.
| 11.01 | 10.98 to 11.06 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.73 | 11.68 to 11.75 |
Blackrock MuniYield New York Quality Fund, Inc.
| 10.42 | 10.38 to 10.47 |
Blackrock MuniYield Quality Fund II, Inc.
| 10.40 | 10.35 to 10.42 |
Blackrock MuniYield Quality Fund III, Inc.
| 11.37 | 11.30 to 11.37 |
Blackrock MuniYield Quality Fund, Inc.
| 12.44 | 12.34 to 12.46 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.59 | 10.58 to 10.64 |
BlackRock Resources
| 9.35 | 9.24 to 9.40 |
BlackRock Science and Technology Trust
| 36.94 | 36.59 to 36.94 |
BlackRock Utility, Infrastructure & Power Opportun
| 23.67 | 23.55 to 23.70 |
BlackRock Virginia Municipal Bond Trust
| 11.28 | 11.24 to 11.32 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.47 | 14.45 to 14.51 |
Bloom Energy Corporation
| 26.17 | 25.56 to 26.90 |
BlueLinx Holdings Inc.
| 125.90 | 125.78 to 129.91 |
Boeing Company (The)
| 150.76 | 149.80 to 153.14 |
Boise Cascade, L.L.C.
| 148.41 | 146.95 to 152.32 |
Boot Barn Holdings, Inc.
| 138.83 | 136.35 to 143.70 |
Boston Properties, Inc.
| 83.22 | 81.10 to 83.51 |
Boston Scientific Corporation
| 90.21 | 89.10 to 90.39 |
Box, Inc.
| 35.51 | 35.07 to 35.74 |
Boyd Gaming Corporation
| 73.05 | 72.44 to 73.27 |
Brady Corporation
| 74.98 | 74.14 to 75.34 |
Brandywine Realty Trust
| 5.70 | 5.58 to 5.76 |
Braskem S.A.
| 5.21 | 5.18 to 5.40 |
Bright Horizons Family Solutions Inc.
| 115.10 | 113.94 to 115.13 |
BrightSphere Investment Group plc
| 31.24 | 30.74 to 31.47 |
BrightView Holdings, Inc.
| 17.12 | 16.82 to 17.27 |
Brinker International, Inc.
| 130.59 | 128.64 to 131.11 |
Brink's Company (The)
| 96.81 | 96.39 to 99.00 |
Bristol-Myers Squibb Company
| 58.74 | 58.06 to 59.08 |
British American Tobacco p.l.c.
| 37.71 | 37.50 to 37.73 |
Brixmor Property Group Inc.
| 30.28 | 29.78 to 30.31 |
Broadridge Financial Solutions, Inc.
| 236.44 | 232.55 to 236.50 |
Brookdale Senior Living Inc.
| 5.61 | 5.45 to 5.63 |
Brookfield Asset Management Inc
| 57.81 | 55.59 to 58.03 |
Brookfield Business Partners L.P.
| 25.56 | 25.20 to 25.89 |
Brookfield Infrastructure Partners LP
| 34.83 | 34.30 to 35.25 |
Brookfield Real Assets Income Fund Inc.
| 13.43 | 13.41 to 13.45 |
Brookfield Renewable Partners L.P.
| 25.72 | 25.35 to 25.81 |
Brown & Brown, Inc.
| 113.42 | 111.71 to 113.96 |
Brown Forman Corporation
| 40.87 | 40.48 to 41.86 |
Brown Forman Corporation
| 41.37 | 40.95 to 42.40 |
BRT Apartments Corp.
| 19.82 | 19.50 to 20.00 |
Buckle, Inc. (The)
| 51.80 | 50.66 to 52.17 |
Build-A-Bear Workshop, Inc.
| 37.93 | 36.75 to 38.34 |
Bunge Limited
| 89.66 | 88.03 to 90.03 |
Burlington Stores, Inc.
| 286.94 | 280.00 to 290.32 |
BWX Technologies, Inc.
| 132.36 | 129.88 to 133.39 |
Byline Bancorp, Inc.
| 31.77 | 31.67 to 32.13 |
Cable One, Inc.
| 419.47 | 416.50 to 423.78 |
Cabot Corporation
| 110.59 | 110.50 to 112.93 |
Cactus, Inc.
| 67.94 | 67.32 to 69.58 |
Cadence Bancorporation
| 38.63 | 38.62 to 39.36 |
CAE Inc
| 23.07 | 22.90 to 23.13 |
Caleres, Inc.
| 31.08 | 30.90 to 32.48 |
California Resources Corporation
| 58.56 | 57.30 to 58.60 |
Calix, Inc
| 32.28 | 32.22 to 33.44 |
Camden Property Trust
| 125.76 | 123.60 to 126.16 |
Cameco Corporation
| 58.62 | 57.11 to 58.91 |
Campbell Soup Company
| 46.60 | 46.01 to 46.68 |
Camping World Holdings, Inc.
| 24.75 | 24.25 to 25.17 |
Canadian Imperial Bank of Commerce
| 64.73 | 63.65 to 64.96 |
Canadian National Railway Company
| 109.64 | 108.10 to 110.93 |
Cango Inc.
| 3.90 | 3.87 to 4.00 |
Cannae Holdings, Inc.
| 21.74 | 21.41 to 21.76 |
Canopy Growth Corporation
| 3.94 | 3.92 to 4.10 |
Capital One Financial Corporation
| 191.45 | 189.30 to 192.22 |
Capital Trust, Inc.
| 19.14 | 18.69 to 19.15 |
Capri Holdings Limited
| 22.84 | 21.99 to 23.11 |
Cardinal Health, Inc.
| 122.44 | 120.56 to 122.99 |
Carlisle Companies Incorporated
| 461.22 | 456.64 to 466.86 |
CarMax Inc
| 85.09 | 83.18 to 85.25 |
Carnival Corporation
| 25.34 | 24.97 to 25.80 |
Carnival Corporation
| 22.83 | 22.56 to 23.22 |
Carpenter Technology Corporation
| 196.14 | 193.21 to 198.24 |
Carriage Services, Inc.
| 40.00 | 39.77 to 40.62 |
Cars.com Inc.
| 19.66 | 19.60 to 20.02 |
Carter's, Inc.
| 54.76 | 54.25 to 55.28 |
Carvana Co.
| 256.00 | 254.60 to 260.82 |
Catalent, Inc.
| 60.75 | 60.75 to 61.29 |
Caterpillar, Inc.
| 407.83 | 401.76 to 408.41 |
CBIZ, Inc.
| 83.00 | 81.94 to 83.08 |
CBL & Associates Properties, Inc.
| 30.90 | 30.41 to 31.71 |
CBRE Clarion Global Real Estate Income Fund
| 5.70 | 5.68 to 5.73 |
CBRE Group, Inc.
| 140.43 | 138.93 to 141.05 |
Cedar Fair, L.P.
| 46.07 | 45.17 to 46.15 |
Celestica, Inc.
| 86.67 | 85.06 to 86.95 |
Centene Corporation
| 60.00 | 59.89 to 61.81 |
CenterPoint Energy, Inc.
| 32.53 | 32.29 to 32.66 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.30 | 6.26 to 6.33 |
Centrais Electricas Brasileiras S.A.- Eletrobras
| 6.97 | 6.96 to 7.04 |
Central Puerto S.A.
| 13.92 | 13.89 to 14.40 |
Century Communities, Inc.
| 91.11 | 90.70 to 93.73 |
CF Industries Holdings, Inc.
| 88.14 | 86.96 to 88.44 |
CGI Inc.
| 111.72 | 110.61 to 112.06 |
Charles River Laboratories International, Inc.
| 197.75 | 194.05 to 200.20 |
Chatham Lodging Trust (REIT)
| 9.25 | 9.14 to 9.33 |
Cheetah Mobile Inc.
| 5.18 | 5.08 to 5.44 |
Chegg, Inc.
| 2.24 | 2.14 to 2.31 |
Chemed Corp.
| 573.45 | 567.81 to 576.39 |
Chemours Company (The)
| 21.92 | 21.31 to 21.93 |
Chesapeake Utilities Corporation
| 130.78 | 129.91 to 133.41 |
Chevron Corporation
| 162.53 | 161.40 to 162.94 |
Chimera Investment Corporation
| 14.82 | 14.65 to 14.84 |
China Green Agriculture, Inc.
| 1.98 | 1.87 to 2.00 |
China Yuchai International Limited
| 9.21 | 9.04 to 9.27 |
Chipotle Mexican Grill, Inc.
| 62.71 | 61.85 to 62.74 |
Choice Hotels International, Inc.
| 151.80 | 150.16 to 153.56 |
Chubb Limited
| 288.48 | 284.68 to 288.76 |
Chunghwa Telecom Co., Ltd.
| 38.36 | 38.22 to 38.43 |
Church & Dwight Company, Inc.
| 110.38 | 109.62 to 111.23 |
Ciena Corporation
| 70.86 | 69.52 to 71.18 |
Cigna Corporation
| 335.00 | 329.67 to 335.23 |
Cinemark Holdings Inc
| 32.84 | 32.58 to 33.96 |
Citigroup Inc.
| 69.75 | 69.33 to 70.48 |
Citizens Financial Group, Inc.
| 48.10 | 47.98 to 48.58 |
Citizens, Inc.
| 4.64 | 4.61 to 4.84 |
City Office REIT, Inc.
| 5.63 | 5.25 to 5.63 |
Clean Harbors, Inc.
| 259.95 | 258.07 to 261.78 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 48.98 | 48.63 to 49.12 |
Clearwater Paper Corporation
| 27.03 | 26.66 to 27.52 |
Clearway Energy, Inc.
| 29.62 | 28.65 to 29.80 |
Cleveland-Cliffs Inc.
| 12.05 | 11.96 to 12.80 |
CMS Energy Corporation
| 70.45 | 69.45 to 70.49 |
CMS Energy Corporation
| 24.75 | 24.51 to 25.00 |
CNA Financial Corporation
| 50.00 | 49.25 to 50.07 |
CNO Financial Group, Inc.
| 40.50 | 39.81 to 40.55 |
CNX Resources Corporation
| 132.55 | 131.21 to 133.66 |
CNX Resources Corporation
| 40.78 | 40.37 to 41.19 |
Coca Cola Femsa S.A.B. de C.V.
| 79.17 | 78.64 to 80.05 |
Coca-Cola Company (The)
| 64.55 | 64.06 to 64.64 |
Coca-Cola European Partners plc
| 77.94 | 77.27 to 78.09 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 13.15 | 13.10 to 13.18 |
Cohen & Steers Inc
| 106.60 | 104.58 to 106.77 |
Cohen & Steers Infrastructure Fund, Inc
| 25.81 | 25.63 to 25.92 |
Cohen & Steers Quality Income Realty Fund Inc
| 13.67 | 13.55 to 13.67 |
Cohen & Steers REIT and Preferred and Income Fund,
| 22.85 | 22.75 to 22.95 |
Cohen & Steers Total Return Realty Fund, Inc.
| 12.91 | 12.85 to 13.00 |
Colgate-Palmolive Company
| 96.58 | 95.20 to 96.70 |
Colonial Intermediate High Income Fund
| 1.74 | 1.73 to 1.74 |
Colonial Municipal Income Trust
| 3.59 | 3.55 to 3.59 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 34.19 | 33.95 to 34.25 |
Comerica Incorporated
| 72.64 | 72.00 to 73.08 |
Comfort Systems USA, Inc.
| 504.12 | 490.13 to 510.79 |
Commercial Metals Company
| 62.15 | 61.77 to 62.90 |
Community Bank System, Inc.
| 70.06 | 69.69 to 71.04 |
Comp En De Mn Cemig ADS
| 2.06 | 2.03 to 2.07 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 17.10 | 16.99 to 17.19 |
Companhia Paranaense de Energia (COPEL)
| 7.01 | 6.95 to 7.10 |
Compania Cervecerias Unidas, S.A.
| 11.13 | 11.10 to 11.35 |
Compass Diversified Holdings
| 23.55 | 23.25 to 23.72 |
Compass Minerals International, Inc.
| 14.77 | 14.53 to 15.09 |
Comstock Resources, Inc.
| 15.57 | 15.29 to 15.65 |
ConAgra Brands, Inc.
| 27.49 | 27.39 to 27.75 |
Concord Medical Services Holdings Limited
| 4.95 | 4.60 to 6.00 |
Consolidated Edison Inc
| 101.70 | 99.55 to 101.81 |
Constellium N.V.
| 12.48 | 12.30 to 12.65 |
Contura Energy, Inc.
| 26.78 | 26.57 to 27.15 |
Core Laboratories N.V.
| 20.55 | 20.20 to 20.92 |
CoreCivic, Inc.
| 21.94 | 21.70 to 22.34 |
CoreSite Realty Corporation
| 248.45 | 243.23 to 248.51 |
Corning Incorporated
| 48.00 | 47.79 to 48.29 |
Coty Inc.
| 7.41 | 7.33 to 7.56 |
Cousins Properties Incorporated
| 31.76 | 31.64 to 31.94 |
CPB Inc.
| 32.23 | 32.15 to 32.72 |
Crane Co.
| 184.96 | 181.74 to 185.99 |
Crawford & Company
| 11.78 | 11.52 to 11.99 |
Credicorp Ltd.
| 192.69 | 188.42 to 193.23 |
CRH PLC
| 102.87 | 101.65 to 103.29 |
Cross Timbers Royalty Trust
| 10.85 | 10.70 to 10.94 |
CrossAmerica Partners LP
| 20.26 | 20.19 to 20.76 |
Crown Castle International Corporation
| 106.30 | 105.12 to 106.85 |
Crown Holdings, Inc.
| 92.22 | 91.37 to 92.51 |
CTS Corporation
| 54.46 | 54.25 to 55.34 |
CubeSmart
| 49.92 | 49.41 to 50.17 |
Cubic Corporation
| 10.04 | 10.04 to 10.05 |
Cullen/Frost Bankers, Inc.
| 142.91 | 142.08 to 144.15 |
Culp, Inc.
| 5.19 | 5.14 to 5.22 |
Cummins Inc.
| 377.39 | 373.50 to 377.69 |
Curtiss-Wright Corporation
| 375.05 | 372.00 to 376.84 |
Cushing MLP & Infrastructure Total Return Fund
| 44.62 | 44.24 to 44.80 |
Cushman & Wakefield plc
| 15.23 | 14.95 to 15.25 |
Customers Bancorp, Inc
| 56.57 | 56.33 to 57.46 |
CVR Energy Inc.
| 19.14 | 18.85 to 19.35 |
CVS Health Corporation
| 59.01 | 58.32 to 59.84 |
D.R. Horton, Inc.
| 168.71 | 167.28 to 171.40 |
Dana Incorporated
| 9.55 | 9.03 to 9.75 |
Danaher Corporation
| 236.58 | 233.15 to 238.10 |
Darden Restaurants, Inc.
| 173.85 | 171.32 to 175.07 |
DaVita Inc.
| 167.96 | 165.01 to 168.79 |
Deckers Outdoor Corporation
| 194.41 | 192.91 to 196.78 |
Deere & Company
| 461.04 | 454.39 to 463.34 |
Delek Logistics Partners, L.P.
| 40.04 | 39.50 to 40.30 |
Delek US Holdings, Inc.
| 19.38 | 18.90 to 19.40 |
Dell Technologies Inc.
| 141.74 | 141.21 to 144.43 |
Delta Air Lines, Inc.
| 64.14 | 63.99 to 65.94 |
Deluxe Corporation
| 23.61 | 23.25 to 23.78 |
Despegar.com, Corp.
| 18.14 | 17.54 to 18.25 |
DHI Group, Inc.
| 1.75 | 1.64 to 1.79 |
Diamondrock Hospitality Company
| 9.21 | 9.18 to 9.37 |
Dick's Sporting Goods Inc
| 212.22 | 209.00 to 229.40 |
Diebold Nixdorf Incorporated
| 46.97 | 46.30 to 47.44 |
Digital Realty Trust, Inc.
| 194.02 | 191.19 to 194.31 |
Dillard's, Inc.
| 450.09 | 443.64 to 459.00 |
Dine Brands Global, Inc.
| 33.98 | 33.46 to 34.30 |
Discover Financial Services
| 182.62 | 180.10 to 183.34 |
Dolby Laboratories
| 80.33 | 79.69 to 81.20 |
Dominion Energy, Inc.
| 59.12 | 58.26 to 59.34 |
Domino's Pizza Inc
| 472.91 | 464.21 to 473.35 |
Donaldson Company, Inc.
| 78.06 | 77.57 to 78.26 |
DoubleLine Income Solutions Fund
| 12.63 | 12.59 to 12.70 |
DoubleLine Opportunistic Credit Fund
| 15.40 | 15.38 to 15.46 |
Douglas Dynamics, Inc.
| 26.02 | 25.68 to 26.38 |
Douglas Emmett, Inc.
| 19.48 | 19.25 to 19.56 |
Dover Corporation
| 206.34 | 203.81 to 206.69 |
DRDGOLD Limited
| 9.70 | 9.52 to 9.74 |
Dreyfus Alcentra
| 9.24 | 9.24 to 9.26 |
Dreyfus High Yield Strategies Fund
| 2.64 | 2.62 to 2.67 |
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 10.81 | 10.78 to 10.86 |
Dreyfus Strategic Municipals, Inc.
| 6.28 | 6.24 to 6.31 |
DTE Energy Company
| 125.45 | 124.63 to 125.63 |
Duff & Phelps Global Utility Income Fund Inc.
| 12.35 | 12.22 to 12.37 |
Duff & Phelps Utilities Income, Inc.
| 9.60 | 9.49 to 9.60 |
Duke Energy Corporation
| 117.04 | 115.08 to 117.10 |
Duke Energy Corporation
| 25.57 | 25.54 to 25.61 |
DXC Technology Company
| 22.53 | 22.40 to 22.78 |
Dynagas LNG Partners LP
| 4.77 | 4.65 to 4.85 |
e.l.f. Beauty, Inc.
| 124.29 | 124.27 to 131.63 |
Eagle Materials Inc
| 309.96 | 307.01 to 313.86 |
Eagle Point Credit Company Inc.
| 24.83 | 24.77 to 24.85 |
Easterly Government Properties, Inc.
| 12.47 | 12.34 to 12.52 |
Eastman Chemical Company
| 104.97 | 104.35 to 106.20 |
Eastman Kodak Company
| 6.62 | 6.12 to 6.90 |
Eaton Corporation, PLC
| 377.29 | 375.17 to 379.99 |
Eaton Vance Enhance Equity Income Fund
| 21.23 | 21.15 to 21.72 |
Eaton Vance Enhanced Equity Income Fund II
| 23.25 | 23.05 to 23.36 |
Eaton Vance Floating Rate Income Trust
| 13.33 | 13.25 to 13.41 |
Eaton Vance Municipal Income Trust
| 10.50 | 10.47 to 10.51 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 9.27 | 9.24 to 9.29 |
Eaton Vance Short Diversified Income Fund
| 11.09 | 11.01 to 11.10 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 25.37 | 25.11 to 25.50 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 25.82 | 25.56 to 25.96 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 14.94 | 14.89 to 14.95 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 14.96 | 14.87 to 15.00 |
Ecolab Inc.
| 247.38 | 244.98 to 249.28 |
Ecopetrol S.A.
| 7.98 | 7.92 to 8.09 |
Edison International
| 87.74 | 87.23 to 88.07 |
Edwards Lifesciences Corporation
| 71.55 | 70.76 to 72.44 |
El Paso Electric Company
| 30.15 | 29.47 to 30.36 |
Elastic N.V.
| 111.53 | 109.21 to 112.62 |
Element Solutions Inc.
| 28.65 | 28.63 to 29.44 |
Eli Lilly and Company
| 789.32 | 773.95 to 807.00 |
Ellington Financial Inc.
| 12.37 | 12.32 to 12.47 |
Ellington Residential Mortgage REIT
| 6.75 | 6.69 to 6.77 |
Embotelladora Andina S.A.
| 17.63 | 17.62 to 17.93 |
Embraer S.A.
| 40.00 | 39.18 to 40.34 |
EMCOR Group, Inc.
| 514.78 | 508.75 to 522.74 |
Emerald Expositions Events, Inc.
| 4.83 | 4.80 to 4.96 |
Emergent Biosolutions, Inc.
| 10.03 | 9.55 to 10.07 |
Emerson Electric Company
| 133.00 | 132.30 to 134.17 |
Empire State Realty Trust, Inc.
| 11.25 | 10.99 to 11.25 |
Employers Holdings Inc
| 53.24 | 52.61 to 53.47 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 39.06 | 38.42 to 40.60 |
Encompass Health Corporation
| 103.77 | 101.58 to 103.80 |
Endava plc
| 28.80 | 28.26 to 29.20 |
Energizer Holdings, Inc.
| 38.43 | 38.22 to 38.75 |
Energizer Holdings, Inc.
| 36.97 | 36.11 to 37.03 |
Energy Transfer L.P.
| 19.20 | 18.85 to 19.22 |
Enersys
| 96.89 | 96.39 to 98.21 |
EnLink Midstream, LLC
| 15.91 | 15.52 to 16.00 |
Ennis, Inc.
| 21.33 | 21.06 to 21.48 |
Enova International, Inc.
| 106.38 | 104.88 to 106.68 |
EnPro Industries
| 187.65 | 184.84 to 187.66 |
Entergy Corporation
| 155.93 | 152.67 to 156.04 |
Entergy Louisiana, Inc.
| 22.13 | 22.01 to 22.29 |
Enterprise Products Partners L.P.
| 32.86 | 32.22 to 33.08 |
Envestnet, Inc
| 63.14 | 63.13 to 63.50 |
EPAM Systems, Inc.
| 248.67 | 242.84 to 248.85 |
EPR Properties
| 45.25 | 45.12 to 45.64 |
EQT Corporation
| 45.56 | 44.83 to 46.19 |
Equifax, Inc.
| 258.94 | 256.83 to 261.34 |
Equity Commonwealth
| 20.17 | 20.11 to 20.18 |
Equity Lifestyle Properties, Inc.
| 71.37 | 70.68 to 72.18 |
Equity Residential
| 77.10 | 76.38 to 77.37 |
ESCO Technologies Inc.
| 148.89 | 148.16 to 151.96 |
Essent Group Ltd.
| 57.75 | 57.28 to 58.05 |
Essential Properties Realty Trust, Inc.
| 33.96 | 33.38 to 34.08 |
Essex Property Trust, Inc.
| 309.75 | 308.24 to 311.25 |
Estee Lauder Companies, Inc. (The)
| 73.18 | 71.94 to 74.19 |
Eventbrite, Inc.
| 3.73 | 3.58 to 3.77 |
Evercore Inc.
| 311.00 | 308.25 to 313.25 |
Evergy, Inc.
| 64.84 | 64.24 to 64.89 |
Everi Holdings Inc.
| 13.48 | 13.39 to 13.48 |
Eversource Energy
| 63.58 | 62.83 to 63.85 |
Evertec, Inc.
| 35.73 | 35.68 to 36.69 |
Evolent Health, Inc
| 13.26 | 12.05 to 13.44 |
Exelon Corporation
| 39.49 | 39.16 to 39.58 |
Extra Space Storage Inc
| 171.68 | 168.62 to 172.39 |
F.N.B. Corporation
| 17.21 | 17.11 to 17.36 |
FactSet Research Systems Inc.
| 490.98 | 487.83 to 496.02 |
Fair Isaac Corporation
| 2382.40 | 2352.41 to 2390.45 |
Farmland Partners Inc.
| 12.65 | 12.59 to 12.74 |
FB Financial Corporation
| 56.80 | 56.48 to 57.29 |
Federal Agricultural Mortgage Corporation
| 211.75 | 207.82 to 211.75 |
Federal Agricultural Mortgage Corporation
| 160.00 | 160.00 to 161.73 |
Federal Realty Investment Trust
| 115.90 | 115.15 to 116.21 |
Federal Signal Corporation
| 97.72 | 96.37 to 97.93 |
Federated Premier Municipal Income Fund
| 11.18 | 11.10 to 11.19 |
FedEx Corporation
| 302.98 | 299.61 to 304.00 |
FGL Holdings
| 47.82 | 47.07 to 47.95 |
Fidelity National Financial, Inc.
| 63.32 | 62.52 to 63.78 |
First American Corporation (The)
| 69.25 | 68.44 to 69.40 |
First BanCorp.
| 21.26 | 21.21 to 21.76 |
First Commonwealth Financial Corporation
| 19.13 | 19.08 to 19.37 |
First Horizon National Corporation
| 21.19 | 21.18 to 21.49 |
First Industrial Realty Trust, Inc.
| 53.85 | 53.65 to 54.51 |
First Trust
| 20.82 | 20.75 to 20.88 |
First Trust
| 12.21 | 11.98 to 12.21 |
First Trust Intermediate Duration Preferred & Income Fund
| 18.73 | 18.66 to 18.82 |
First Trust Senior Floating Rate Income Fund II
| 10.38 | 10.37 to 10.47 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.22 | 4.20 to 4.23 |
FirstEnergy Corp.
| 42.28 | 41.97 to 42.29 |
Five Point Holdings, LLC
| 4.10 | 4.00 to 4.16 |
Floor & Decor Holdings, Inc.
| 114.75 | 113.85 to 117.69 |
Flotek Industries, Inc.
| 8.44 | 7.86 to 8.46 |
Flowers Foods, Inc.
| 22.81 | 22.56 to 22.88 |
Flowserve Corporation
| 61.31 | 60.94 to 61.69 |
Fluor Corporation
| 55.93 | 54.88 to 56.41 |
FMC Corporation
| 59.97 | 59.61 to 61.26 |
Foot Locker, Inc.
| 24.48 | 23.99 to 24.97 |
Ford Motor Company
| 11.10 | 11.04 to 11.23 |
Forestar Group Inc
| 30.44 | 30.08 to 30.80 |
Fortis Inc.
| 44.58 | 44.33 to 44.87 |
Fortive Corporation
| 78.96 | 78.48 to 79.42 |
Fortress Transportation and Infrastructure Investors LLC
| 171.96 | 166.55 to 172.71 |
Fortuna Silver Mines Inc.
| 4.84 | 4.76 to 4.90 |
Forum Energy Technologies, Inc.
| 15.17 | 14.95 to 15.24 |
Four Corners Property Trust, Inc.
| 29.43 | 29.08 to 29.55 |
Franco-Nevada Corporation
| 122.57 | 119.25 to 122.97 |
Franklin Covey Company
| 36.68 | 36.47 to 38.03 |
Franklin Resources, Inc.
| 22.21 | 21.97 to 22.49 |
Franklin Universal Trust
| 7.69 | 7.64 to 7.71 |
Frank's International N.V.
| 222.45 | 221.01 to 223.23 |
Fresenius Medical Care Corporation
| 22.11 | 21.90 to 22.22 |
Fresh Del Monte Produce, Inc.
| 33.98 | 33.53 to 34.09 |
FS KKR Capital Corp.
| 21.95 | 21.93 to 22.09 |
FTI Consulting, Inc.
| 203.80 | 202.58 to 205.61 |
FutureFuel Corp.
| 5.18 | 5.10 to 5.22 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.98 | 3.95 to 4.02 |
Gabelli Dividend
| 25.33 | 25.15 to 25.38 |
Gabelli Equity Trust, Inc. (The)
| 5.77 | 5.71 to 5.77 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.95 | 12.86 to 13.00 |
Gabelli Multi-Media Trust Inc. (The)
| 4.91 | 4.90 to 4.93 |
GAMCO Natural Resources, Gold & Income Tust
| 5.82 | 5.76 to 5.89 |
Gamestop Corporation
| 30.33 | 28.78 to 32.12 |
Garrett Motion Inc.
| 8.48 | 8.33 to 8.57 |
Gates Industrial Corporation plc
| 22.21 | 21.59 to 22.22 |
GATX Corporation
| 163.61 | 162.67 to 165.02 |
Generac Holdlings Inc.
| 192.26 | 189.00 to 192.35 |
General Electric Company
| 184.60 | 180.42 to 184.93 |
General Mills, Inc.
| 65.99 | 65.44 to 66.33 |
Genesco Inc.
| 32.91 | 32.56 to 34.63 |
Genesis Energy, L.P.
| 11.81 | 11.64 to 11.83 |
Genesis Healthcare, Inc.
| 30.90 | 30.49 to 30.94 |
Genpact Limited
| 46.82 | 46.33 to 47.01 |
Genuine Parts Company
| 127.90 | 127.34 to 129.03 |
Genworth Financial Inc
| 7.81 | 7.69 to 7.84 |
Geo Group Inc (The)
| 27.83 | 27.69 to 29.09 |
Geopark Ltd
| 8.64 | 8.62 to 8.98 |
Gerdau S.A.
| 3.43 | 3.40 to 3.47 |
Getty Realty Corporation
| 32.55 | 32.53 to 32.87 |
GigCapital, Inc.
| 9.97 | 9.96 to 9.97 |
Gildan Activewear, Inc.
| 49.55 | 49.08 to 49.76 |
Glatfelter
| 21.05 | 20.07 to 22.80 |
Global Medical REIT Inc.
| 8.80 | 8.75 to 8.85 |
Global Net Lease, Inc.
| 7.57 | 7.45 to 7.59 |
Global Partners LP
| 53.92 | 52.20 to 53.92 |
Global Payments Inc.
| 117.46 | 117.26 to 118.43 |
Globant S.A.
| 230.93 | 227.69 to 232.36 |
Globus Medical, Inc.
| 84.53 | 83.76 to 84.92 |
GMS Inc.
| 100.48 | 99.77 to 102.18 |
GoDaddy Inc.
| 199.73 | 197.34 to 202.56 |
Gold Fields Limited
| 14.71 | 14.49 to 14.74 |
Goldman Sachs BDC, Inc.
| 13.08 | 13.03 to 13.18 |
Goldman Sachs Group, Inc. (The)
| 605.50 | 593.00 to 607.19 |
Gorman-Rupp Company (The)
| 42.61 | 42.00 to 42.93 |
Graco Inc.
| 90.61 | 90.49 to 92.31 |
Graham Corporation
| 44.01 | 43.10 to 45.45 |
Graham Holdings Company
| 958.00 | 934.33 to 959.11 |
Granite Construction Incorporated
| 98.76 | 97.28 to 99.65 |
Granite Point Mortgage Trust Inc.
| 3.47 | 3.45 to 3.52 |
Graphic Packaging Holding Company
| 29.61 | 29.14 to 29.69 |
Greenbrier Companies, Inc. (The)
| 68.16 | 66.82 to 68.39 |
GreenTree Hospitality Group Ltd.
| 2.77 | 2.68 to 2.77 |
Greif Bros. Corporation
| 71.80 | 71.09 to 72.11 |
Greif Bros. Corporation
| 74.88 | 74.72 to 75.34 |
Griffon Corporation
| 84.37 | 83.65 to 84.91 |
Group 1 Automotive, Inc.
| 431.96 | 424.16 to 432.39 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 183.45 | 180.92 to 186.58 |
Grupo Aval Acciones y Valores S.A.
| 2.12 | 2.09 to 2.13 |
Grupo Supervielle S.A.
| 11.42 | 10.26 to 11.70 |
Guess?, Inc.
| 17.33 | 17.24 to 17.88 |
Guidewire Software, Inc.
| 204.46 | 203.05 to 205.17 |
H&R Block, Inc.
| 59.59 | 58.57 to 59.89 |
H. B. Fuller Company
| 76.52 | 76.25 to 77.52 |
Haemonetics Corporation
| 88.53 | 87.50 to 89.60 |
Halliburton Company
| 31.81 | 31.47 to 32.09 |
Hanesbrands Inc.
| 8.84 | 8.64 to 9.10 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 30.33 | 29.86 to 30.57 |
Harley-Davidson, Inc.
| 33.46 | 33.23 to 34.23 |
Harmony Gold Mining Company Limited
| 9.26 | 9.12 to 9.31 |
Hartford Financial Services Group, Inc. (The)
| 122.62 | 121.06 to 122.74 |
Haverty Furniture Companies, Inc.
| 23.83 | 23.55 to 24.15 |
Haverty Furniture Companies, Inc.
| 24.41 | 24.41 to 24.41 |
Hawaiian Electric Industries, Inc.
| 10.57 | 10.36 to 10.88 |
HCI Group, Inc.
| 116.01 | 111.43 to 116.36 |
HDFC Bank Limited
| 66.65 | 66.19 to 66.82 |
Healthcare Realty Trust Incorporated
| 18.55 | 17.91 to 18.59 |
Heico Corporation
| 275.86 | 275.11 to 278.39 |
Heico Corporation
| 214.87 | 214.05 to 216.60 |
Helix Energy Solutions Group, Inc.
| 10.82 | 10.75 to 10.98 |
Herc Holdings Inc.
| 231.00 | 223.01 to 231.30 |
Hercules Capital, Inc.
| 25.50 | 25.25 to 25.50 |
Heritage Insurance Holdings, Inc.
| 12.43 | 12.05 to 12.45 |
Hertz Global Holdings, Inc
| 4.52 | 4.47 to 4.83 |
Hess Corporation
| 146.30 | 145.84 to 147.30 |
Hess Midstream Partners LP
| 37.13 | 36.47 to 37.20 |
Hewlett Packard Enterprise Company
| 22.13 | 21.94 to 22.25 |
Hexcel Corporation
| 62.22 | 61.88 to 63.22 |
Highland Floating Rate Opportunities Fund
| 5.81 | 5.73 to 5.86 |
Highland Global Allocation Fund
| 7.61 | 7.56 to 7.72 |
Highwoods Properties, Inc.
| 32.44 | 31.99 to 32.52 |
Hillenbrand Inc
| 33.91 | 33.59 to 34.42 |
Hilltop Holdings Inc.
| 32.17 | 32.13 to 32.59 |
Hilton Worldwide Holdings Inc.
| 253.00 | 251.94 to 254.51 |
HNI Corporation
| 56.89 | 56.35 to 57.52 |
Home Depot, Inc. (The)
| 429.52 | 424.70 to 439.37 |
Honeywell International Inc.
| 230.40 | 229.85 to 232.50 |
Horace Mann Educators Corporation
| 41.42 | 40.94 to 41.52 |
Hormel Foods Corporation
| 31.62 | 31.23 to 31.71 |
Host Hotels & Resorts, Inc.
| 18.31 | 18.25 to 18.47 |
Houlihan Lokey, Inc.
| 190.04 | 187.31 to 191.79 |
Hovnanian Enterprises Inc
| 193.14 | 191.00 to 196.50 |
HP Inc.
| 39.10 | 38.94 to 39.62 |
HSBC Holdings plc
| 46.32 | 46.25 to 46.57 |
Hubbell Inc
| 460.74 | 451.78 to 464.96 |
HubSpot, Inc.
| 729.83 | 725.05 to 737.71 |
Hudson Pacific Properties, Inc.
| 3.62 | 3.36 to 3.68 |
Humana Inc.
| 295.59 | 294.47 to 304.00 |
Huntington Ingalls Industries, Inc.
| 197.98 | 196.49 to 199.46 |
Hyatt Hotels Corporation
| 156.45 | 156.14 to 159.59 |
Hyster-Yale Materials Handling, Inc.
| 56.83 | 55.89 to 57.22 |
Iamgold Corporation
| 5.37 | 5.27 to 5.38 |
ICICI Bank Limited
| 31.01 | 30.92 to 31.10 |
IDEX Corporation
| 232.02 | 231.05 to 235.65 |
IDT Corporation
| 51.86 | 51.08 to 52.02 |
Illinois Tool Works Inc.
| 276.51 | 273.13 to 276.78 |
Imax Corporation
| 25.24 | 24.99 to 25.78 |
Independence Realty Trust, Inc.
| 21.73 | 21.67 to 21.98 |
Infosys Limited
| 23.18 | 22.90 to 23.20 |
Ingersoll-Rand plc (Ireland)
| 104.74 | 104.24 to 105.18 |
Ingevity Corporation
| 47.51 | 47.49 to 49.90 |
Ingredion Incorporated
| 148.80 | 148.00 to 149.23 |
Innovative Industrial Properties, Inc.
| 109.15 | 108.92 to 112.17 |
Insight Select Income Fund
| 17.41 | 17.40 to 17.50 |
Insperity, Inc.
| 78.52 | 77.62 to 79.75 |
Inspire Medical Systems, Inc.
| 189.13 | 188.75 to 197.87 |
Installed Building Products, Inc.
| 225.41 | 222.24 to 233.59 |
Instructure, Inc.
| 23.60 | 23.58 to 23.62 |
Integer Holdings Corporation
| 138.78 | 137.34 to 140.39 |
Intercontinental Exchange Inc.
| 160.49 | 158.88 to 161.46 |
Intercontinental Hotels Group
| 125.70 | 125.21 to 126.14 |
International Business Machines Corporation
| 228.83 | 225.51 to 228.98 |
International Flavors & Fragrances, Inc.
| 90.93 | 89.95 to 91.39 |
International Paper Company
| 59.11 | 58.58 to 59.85 |
Interpublic Group of Companies, Inc. (The)
| 30.63 | 30.40 to 30.83 |
Intrepid Potash, Inc
| 27.56 | 27.34 to 29.00 |
Invesco California Value Municipal Income Trust
| 10.32 | 10.24 to 10.37 |
Invesco High Income Trust II
| 11.33 | 11.31 to 11.37 |
INVESCO MORTGAGE CAPITAL INC
| 8.28 | 8.20 to 8.32 |
Invesco Municipal Opportunity Trust
| 9.96 | 9.88 to 9.96 |
Invesco Municipal Trust
| 9.99 | 9.92 to 10.00 |
Invesco Pennsylvania Value Municipal Income Trust
| 11.16 | 11.15 to 11.21 |
Invesco Plc
| 18.15 | 17.88 to 18.16 |
Invesco Quality Municipal Income Trust
| 10.05 | 9.98 to 10.08 |
Invesco Senior Income Trust
| 3.92 | 3.90 to 3.93 |
Invesco Trust for Investment Grade New York Municipal
| 11.46 | 11.42 to 11.47 |
Invesco Trust for Investment Grade Municipals
| 10.24 | 10.18 to 10.24 |
Invesco Value Municipal Income Trust
| 12.37 | 12.28 to 12.38 |
Invitation Homes Inc.
| 34.16 | 33.73 to 34.32 |
IQVIA Holdings, Inc.
| 201.23 | 198.48 to 202.32 |
Iron Mountain Incorporated
| 123.61 | 120.58 to 123.67 |
IRSA Inversiones Y Representaciones S.A.
| 16.75 | 15.82 to 16.88 |
Israel Chemicals Shs
| 4.65 | 4.62 to 4.68 |
Itau Unibanco Banco Holding SA
| 5.99 | 5.91 to 6.05 |
ITT Inc.
| 158.71 | 157.24 to 159.28 |
J P Morgan Chase & Co
| 249.97 | 248.34 to 251.00 |
J. Jill, Inc.
| 27.22 | 27.11 to 27.93 |
J.M. Smucker Company (The)
| 120.09 | 118.56 to 125.42 |
Jabil Inc.
| 132.72 | 132.45 to 134.48 |
James Hardie Industries plc.
| 36.94 | 36.37 to 37.65 |
Janus Henderson Group plc
| 45.32 | 44.87 to 45.64 |
Japan Smaller Capitalization Fund Inc
| 7.60 | 7.58 to 7.65 |
JBG SMITH Properties
| 16.73 | 16.50 to 16.82 |
Jefferies Financial Group Inc.
| 79.45 | 78.47 to 79.88 |
JELD-WEN Holding, Inc.
| 10.70 | 10.59 to 11.09 |
JinkoSolar Holding Company Limited
| 21.83 | 21.48 to 22.51 |
John Bean Technologies Corporation
| 124.19 | 123.22 to 125.59 |
John Hancock Financial Opportunities Fund
| 39.27 | 39.00 to 39.45 |
John Hancock Hedged Equity & Income Fund
| 11.00 | 11.00 to 11.05 |
John Hancock Income Securities Trust
| 11.50 | 11.50 to 11.63 |
John Hancock Investors Trust
| 14.19 | 14.16 to 14.20 |
John Hancock Premium Dividend Fund
| 13.00 | 12.92 to 13.07 |
John Hancock Tax Advantaged Dividend Income Fund
| 23.44 | 23.28 to 23.54 |
Johnson & Johnson
| 154.52 | 153.16 to 155.25 |
Jones Lang LaSalle Incorporated
| 283.23 | 279.53 to 284.17 |
K12 Inc
| 108.45 | 104.97 to 108.48 |
Kadant Inc
| 422.93 | 414.37 to 423.86 |
KAR Auction Services, Inc
| 19.95 | 19.78 to 20.13 |
Kayne Anderson MLP/Midstream Investment Company
| 13.28 | 13.21 to 13.37 |
KB Financial Group Inc
| 69.18 | 68.47 to 69.26 |
KB Home
| 82.68 | 81.79 to 84.23 |
Kellogg Company
| 81.13 | 81.04 to 81.21 |
Kemper Corporation
| 71.57 | 71.22 to 72.00 |
Kennedy-Wilson Holdings Inc.
| 11.48 | 11.12 to 11.63 |
Kenon Holdings Ltd.
| 29.50 | 29.37 to 29.96 |
Keurig Dr Pepper Inc.
| 32.65 | 32.62 to 33.04 |
KeyCorp
| 19.66 | 19.60 to 19.84 |
Keysight Technologies Inc.
| 171.91 | 170.55 to 173.07 |
Kilroy Realty Corporation
| 42.41 | 41.38 to 42.48 |
Kimberly-Clark Corporation
| 139.73 | 138.83 to 140.27 |
Kimco Realty Corporation
| 25.46 | 25.30 to 25.55 |
Kinder Morgan, Inc.
| 28.09 | 27.86 to 28.24 |
Kinross Gold Corporation
| 9.98 | 9.73 to 9.98 |
Kirby Corporation
| 129.79 | 128.75 to 131.30 |
Kite Realty Group Trust
| 27.80 | 27.30 to 27.82 |
KKR & Co. Inc.
| 161.27 | 158.28 to 161.53 |
KKR Real Estate Finance Trust Inc.
| 11.64 | 11.50 to 11.69 |
Knight Transportation, Inc.
| 59.59 | 57.91 to 59.66 |
Knowles Corporation
| 19.28 | 19.09 to 19.64 |
Koninklijke Philips N.V.
| 26.91 | 26.81 to 27.14 |
Koppers Holdings Inc.
| 38.29 | 37.98 to 38.80 |
Korea Electric Power Corporation
| 8.78 | 8.73 to 8.78 |
Korea Fund, Inc. (The)
| 20.63 | 20.61 to 20.86 |
Korn Ferry
| 79.40 | 78.14 to 79.67 |
Kroger Company (The)
| 60.57 | 59.64 to 60.70 |
Kronos Worldwide Inc
| 11.49 | 11.47 to 11.62 |
KT Corporation
| 17.41 | 16.84 to 17.43 |
L Brands, Inc.
| 75.87 | 74.12 to 80.50 |
Ladder Capital Corp
| 11.86 | 11.68 to 11.93 |
Las Vegas Sands Corp.
| 50.92 | 50.75 to 51.25 |
Lazard Global Total Return and Income Fund
| 16.64 | 16.58 to 16.80 |
Lazard Ltd.
| 58.16 | 57.77 to 59.40 |
La-Z-Boy Incorporated
| 45.26 | 44.77 to 45.67 |
LCI Industries
| 123.18 | 121.22 to 125.93 |
Lear Corporation
| 96.80 | 95.76 to 99.33 |
Lee Enterprises, Incorporated
| 16.25 | 15.82 to 16.90 |
Leggett & Platt, Incorporated
| 12.49 | 12.46 to 12.99 |
Lehman ABS Corporation
| 27.70 | 26.48 to 28.19 |
Lehman ABS Corporation
| 28.84 | 28.84 to 29.10 |
LendingClub Corporation
| 16.34 | 16.28 to 16.76 |
Lennar Corporation
| 173.40 | 172.33 to 177.41 |
Lennar Corporation
| 163.62 | 163.20 to 166.27 |
Lennox International, Inc.
| 666.26 | 655.44 to 669.27 |
Lexington Realty Trust
| 9.33 | 9.27 to 9.41 |
LG Display Co., Ltd.
| 3.48 | 3.47 to 3.51 |
Liberty All-Star Equity Fund
| 7.30 | 7.25 to 7.33 |
Liberty All-Star Growth Fund, Inc.
| 5.85 | 5.82 to 5.87 |
Liberty Oilfield Services Inc.
| 18.40 | 18.30 to 18.88 |
LightInTheBox Holding Co., Ltd.
| 2.04 | 1.93 to 2.19 |
Lincoln National Corporation
| 35.36 | 34.95 to 35.49 |
Linde plc
| 456.60 | 451.28 to 456.66 |
Lindsay Corporation
| 131.08 | 130.89 to 132.44 |
Lions Gate Entertainment Corporation
| 7.88 | 7.83 to 8.02 |
Lions Gate Entertainment Corporation
| 7.00 | 6.94 to 7.14 |
Lithia Motors, Inc.
| 390.99 | 382.95 to 392.91 |
Lithium Americas Corp.
| 3.90 | 3.83 to 4.00 |
Live Nation Entertainment, Inc.
| 138.87 | 137.72 to 140.65 |
LiveRamp Holdings, Inc.
| 30.52 | 30.15 to 30.99 |
LMP Capital and Income Fund Inc.
| 17.55 | 17.45 to 17.75 |
Loews Corporation
| 86.61 | 85.51 to 86.76 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 11.66 | 10.70 to 11.88 |
Louisiana-Pacific Corporation
| 118.96 | 117.64 to 119.92 |
Lowe's Companies, Inc.
| 274.47 | 270.97 to 274.78 |
Lsb Industries Inc.
| 8.73 | 8.72 to 8.93 |
LTC Properties, Inc.
| 38.91 | 38.43 to 38.97 |
M&T Bank Corporation
| 220.75 | 219.11 to 221.59 |
M/I Homes, Inc.
| 165.12 | 162.42 to 168.35 |
Macerich Company (The)
| 20.93 | 20.52 to 21.40 |
Macro Bank Inc.
| 83.80 | 80.10 to 85.93 |
Macy's Inc
| 15.89 | 15.68 to 16.19 |
Madison Covered Call & Equity Strategy Fund
| 7.06 | 7.06 to 7.10 |
MagnaChip Semiconductor Corporation
| 4.11 | 3.96 to 4.12 |
Magnolia Oil & Gas Corporation
| 27.95 | 27.74 to 28.35 |
Main Street Capital Corporation
| 54.62 | 54.47 to 54.90 |
Manitowoc Company, Inc. (The)
| 10.56 | 10.50 to 10.84 |
ManpowerGroup
| 64.14 | 63.69 to 64.61 |
Marcus & Millichap, Inc.
| 41.90 | 41.35 to 42.14 |
Marcus Corporation (The)
| 21.92 | 21.92 to 22.43 |
Marine Products Corporation
| 10.01 | 9.93 to 10.24 |
MarineMax, Inc.
| 32.16 | 31.63 to 33.03 |
Markel Corporation
| 1775.73 | 1745.47 to 1778.10 |
Marriot Vacations Worldwide Corporation
| 96.49 | 96.12 to 98.15 |
Marsh & McLennan Companies, Inc.
| 232.77 | 229.76 to 233.48 |
Martin Marietta Materials, Inc.
| 596.97 | 589.89 to 603.18 |
Masco Corporation
| 80.71 | 79.86 to 81.75 |
MasTec, Inc.
| 147.94 | 142.50 to 150.12 |
Mastercard Incorporated
| 528.48 | 525.06 to 530.65 |
Matador Resources Company
| 58.85 | 58.35 to 59.47 |
Maui Land & Pineapple Company, Inc.
| 23.73 | 23.25 to 24.20 |
MBIA, Inc.
| 6.93 | 6.59 to 6.94 |
McCormick & Company, Incorporated
| 77.81 | 77.03 to 78.10 |
McCormick & Company, Incorporated
| 77.30 | 77.29 to 77.50 |
McDonald's Corporation
| 296.33 | 294.83 to 297.28 |
McKesson Corporation
| 625.00 | 614.28 to 625.53 |
MDU Resources Group, Inc.
| 20.16 | 19.98 to 20.31 |
Merck & Company, Inc.
| 101.62 | 99.70 to 101.80 |
Mercury General Corporation
| 78.38 | 77.46 to 78.70 |
Meritage Corporation
| 191.62 | 189.44 to 194.37 |
Mesa Royalty Trust
| 7.12 | 7.05 to 7.50 |
Mesabi Trust
| 26.97 | 25.58 to 27.10 |
Methode Electronics, Inc.
| 10.73 | 10.38 to 10.82 |
MetLife, Inc.
| 87.76 | 86.36 to 87.88 |
Metropolitan Bank Holding Corp.
| 66.26 | 66.16 to 68.29 |
Mettler-Toledo International, Inc.
| 1232.30 | 1192.97 to 1233.19 |
MFA Financial, Inc.
| 11.12 | 11.06 to 11.19 |
MFS Charter Income Trust
| 6.25 | 6.23 to 6.30 |
MFS Municipal Income Trust
| 5.58 | 5.57 to 5.60 |
MGIC Investment Corporation
| 26.11 | 25.66 to 26.24 |
Mid-America Apartment Communities, Inc.
| 163.16 | 161.49 to 163.67 |
Miller Industries, Inc.
| 74.27 | 72.25 to 74.68 |
Miller/Howard High Income Equity Fund
| 12.56 | 12.51 to 12.59 |
Minerals Technologies Inc.
| 83.20 | 82.76 to 84.84 |
Mistras Group Inc
| 9.23 | 9.19 to 9.35 |
Mizuho Financial Group, Inc.
| 4.89 | 4.87 to 4.92 |
Modine Manufacturing Company
| 138.80 | 137.34 to 141.50 |
Moelis & Company
| 76.90 | 75.80 to 77.28 |
MOGU Inc.
| 2.20 | 2.17 to 2.33 |
Mohawk Industries, Inc.
| 139.92 | 139.26 to 143.47 |
Molson Coors Brewing Company
| 60.00 | 59.76 to 60.00 |
Moody's Corporation
| 499.66 | 492.50 to 501.21 |
Moog Inc.
| 223.87 | 222.26 to 226.44 |
Moog Inc.
| 214.95 | 214.95 to 214.95 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.67 | 7.64 to 7.77 |
Morgan Stanley India Investment Fund, Inc.
| 28.30 | 28.23 to 28.44 |
Motorola Solutions, Inc.
| 496.58 | 491.03 to 498.00 |
Movado Group Inc.
| 19.75 | 19.69 to 20.16 |
MPLX LP
| 49.65 | 49.10 to 49.69 |
MRC Global Inc.
| 14.01 | 13.76 to 14.02 |
MSA Safety Incorporporated
| 174.78 | 173.36 to 176.94 |
MSC Industrial Direct Company, Inc.
| 85.64 | 84.88 to 87.00 |
MSCI Inc
| 601.96 | 592.46 to 603.07 |
Mueller Water Products Inc
| 25.26 | 25.11 to 25.51 |
MuniVest Fund, Inc.
| 7.36 | 7.31 to 7.39 |
Murphy USA Inc.
| 555.48 | 545.03 to 557.94 |
NACCO Industries, Inc.
| 31.86 | 31.85 to 32.32 |
National Bank Holdings Corporation
| 48.73 | 48.66 to 49.30 |
National Fuel Gas Company
| 63.39 | 63.24 to 64.01 |
National Presto Industries, Inc.
| 78.52 | 77.68 to 79.44 |
National Retail Properties
| 43.84 | 43.40 to 43.90 |
National Steel Company
| 2.01 | 1.99 to 2.03 |
National Storage Affiliates Trust
| 45.08 | 44.28 to 45.21 |
Natural Gas Services Group, Inc.
| 27.68 | 27.38 to 28.43 |
Natural Grocers by Vitamin Cottage, Inc.
| 46.57 | 44.32 to 47.29 |
Natural Resource Partners LP
| 109.00 | 106.29 to 110.73 |
Natuzzi, S.p.A.
| 4.86 | 4.50 to 4.92 |
Nelnet, Inc.
| 109.01 | 108.05 to 109.42 |
New America High Income Fund, Inc. (The)
| 8.27 | 8.24 to 8.28 |
New Mountain Finance Corporation
| 11.82 | 11.71 to 11.86 |
New Oriental Education & Technology Group, Inc.
| 58.58 | 57.17 to 59.01 |
New York Times Company (The)
| 54.66 | 54.57 to 55.46 |
NewJersey Resources Corporation
| 50.71 | 49.19 to 51.42 |
Newmont Mining Corporation
| 42.25 | 42.00 to 42.45 |
Newpark Resources, Inc.
| 8.17 | 7.96 to 8.25 |
NexPoint Residential Trust, Inc.
| 47.74 | 46.92 to 47.92 |
NextEra Energy Partners, LP
| 17.19 | 16.69 to 17.22 |
NextEra Energy, Inc.
| 77.49 | 76.47 to 77.78 |
NGL ENERGY PARTNERS LP
| 4.74 | 4.55 to 4.83 |
Nike, Inc.
| 77.61 | 77.57 to 78.90 |
Nine Energy Service, Inc.
| 1.41 | 1.39 to 1.55 |
NiSource, Inc
| 38.25 | 37.86 to 38.28 |
Noah Holdings Ltd.
| 11.71 | 11.40 to 11.78 |
Nomad Foods Limited
| 17.96 | 17.50 to 18.05 |
Nomura Holdings Inc ADR
| 5.97 | 5.94 to 6.02 |
Nordstrom, Inc.
| 24.62 | 24.02 to 24.67 |
Norfolk Souther Corporation
| 276.09 | 271.69 to 276.56 |
Northwest Natural Holding Company
| 43.29 | 42.92 to 43.63 |
Novartis AG
| 103.81 | 103.25 to 104.09 |
Novo Nordisk A/S
| 106.13 | 105.63 to 107.70 |
NOW Inc.
| 15.12 | 14.73 to 15.14 |
NRG Energy, Inc.
| 101.16 | 92.41 to 101.45 |
Nucor Corporation
| 154.00 | 152.34 to 156.95 |
Nuveen AMT-Free Municipal Credit Income Fund
| 13.00 | 12.84 to 13.00 |
Nuveen AMT-Free Municipal Value Fund
| 8.82 | 8.77 to 8.83 |
Nuveen AMT-Free Municipal Value Fund
| 13.89 | 13.84 to 13.96 |
Nuveen AMT-Free Quality Municipal Income Fund
| 11.72 | 11.63 to 11.72 |
Nuveen Arizona Quality Municipal Income Fund
| 12.19 | 12.16 to 12.28 |
Nuveen California Municipal Value Fund, Inc.
| 8.71 | 8.64 to 8.76 |
Nuveen California Quality Municipal Income Fund
| 11.47 | 11.43 to 11.49 |
Nuveen Core Equity Alpha Fund
| 15.70 | 15.60 to 15.70 |
Nuveen Credit Strategies Income Fund
| 5.78 | 5.78 to 5.81 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 15.68 | 15.60 to 15.70 |
Nuveen Floating Rate Income Fund
| 9.01 | 8.98 to 9.03 |
Nuveen Global High Income Fund
| 13.11 | 13.03 to 13.16 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 13.41 | 13.32 to 13.47 |
Nuveen Mortgage Opportunity Term Fund
| 18.19 | 18.05 to 18.39 |
Nuveen Municipal Credit Income Fund
| 12.75 | 12.62 to 12.79 |
Nuveen Municipal High Income Opportunity Fund
| 11.26 | 11.16 to 11.26 |
Nuveen Municipal Income Fund, Inc.
| 9.56 | 9.46 to 9.56 |
Nuveen New Jersey Quality Municipal Income Fund
| 12.37 | 12.27 to 12.41 |
Nuveen New York AMT-Free Quality Municipal
| 10.97 | 10.92 to 10.98 |
Nuveen New York Municipal Value Fund, Inc.
| 8.36 | 8.34 to 8.39 |
Nuveen New York Quality Municipal Income Fund
| 11.58 | 11.53 to 11.64 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.84 | 11.76 to 11.84 |
Nuveen Quality Municipal Income Fund
| 12.12 | 12.07 to 12.14 |
Nuveen Real Asset Income and Growth Fund
| 13.24 | 13.21 to 13.41 |
Nuveen Real Estate Fund
| 9.55 | 9.47 to 9.60 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.97 | 13.89 to 14.01 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.52 | 17.41 to 17.52 |
Nuveen Select Tax Free Income Portfolio
| 14.64 | 14.57 to 14.70 |
Nuveen Taxable Municipal Income Fund
| 15.93 | 15.79 to 15.95 |
Nuveen Virginia Quality Municipal Income Fund
| 13.26 | 13.18 to 13.27 |
nVent Electric plc
| 78.01 | 77.26 to 78.51 |
NVR, Inc.
| 9222.00 | 9150.00 to 9260.99 |
Oceaneering International, Inc.
| 29.29 | 29.15 to 30.00 |
OFG Bancorp
| 46.12 | 45.88 to 46.57 |
OGE Energy Corp
| 44.04 | 43.74 to 44.14 |
Oil States International, Inc.
| 5.49 | 5.39 to 5.55 |
Oil-Dri Corporation Of America
| 69.56 | 68.73 to 70.65 |
Old Republic International Corporation
| 38.80 | 38.50 to 38.92 |
Omega Healthcare Investors, Inc.
| 40.77 | 40.13 to 40.89 |
Omnicom Group Inc.
| 104.63 | 103.83 to 105.08 |
ONE Gas, Inc.
| 76.99 | 76.93 to 78.38 |
One Liberty Properties, Inc.
| 29.51 | 29.00 to 29.55 |
OneMain Holdings, Inc.
| 57.13 | 56.51 to 57.25 |
ONEOK, Inc.
| 113.45 | 111.90 to 114.14 |
Ooma, Inc.
| 14.55 | 14.32 to 14.60 |
Oracle Corporation
| 190.37 | 188.32 to 192.40 |
Orchid Island Capital, Inc.
| 7.88 | 7.82 to 7.95 |
Orion Engineered Carbons S.A
| 18.17 | 18.06 to 18.51 |
Orion Group Holdings, Inc.
| 8.82 | 8.50 to 9.12 |
Ormat Technologies, Inc.
| 81.13 | 80.65 to 81.86 |
Oshkosh Corporation
| 113.58 | 112.65 to 113.93 |
Osisko Gold Royalties Ltd
| 19.44 | 19.14 to 19.47 |
OUTFRONT Media Inc.
| 19.27 | 19.19 to 19.40 |
Owens & Minor, Inc.
| 13.19 | 12.86 to 13.66 |
Owens Corning Inc
| 207.93 | 206.20 to 210.00 |
Oxford Industries, Inc.
| 80.53 | 79.69 to 81.22 |
Pacific Gas & Electric Co.
| 21.51 | 21.18 to 21.56 |
Packaging Corporation of America
| 248.03 | 244.01 to 248.35 |
PagSeguro Digital Ltd.
| 8.17 | 8.11 to 8.41 |
Palo Alto Networks, Inc.
| 396.40 | 388.63 to 397.22 |
Pampa Energia S.A.
| 83.93 | 82.73 to 85.02 |
Panhandle Royalty Company
| 3.82 | 3.71 to 3.88 |
PAR Technology Corporation
| 76.92 | 75.74 to 79.26 |
Paramount Group, Inc.
| 4.88 | 4.79 to 4.90 |
Park Electrochemical Corporation
| 15.07 | 15.06 to 15.35 |
Park Hotels & Resorts Inc.
| 15.36 | 15.33 to 15.54 |
Parker-Hannifin Corporation
| 706.85 | 700.41 to 709.10 |
Paycom Software, Inc.
| 236.24 | 232.59 to 236.75 |
PBF Energy Inc.
| 31.57 | 31.32 to 31.93 |
Pearson, Plc
| 15.49 | 15.45 to 15.56 |
Pebblebrook Hotel Trust
| 13.88 | 13.58 to 13.95 |
PennyMac Financial Services, Inc.
| 106.36 | 105.00 to 106.64 |
PennyMac Mortgage Investment Trust
| 13.45 | 13.33 to 13.56 |
Penske Automotive Group, Inc.
| 167.48 | 166.87 to 168.51 |
Pentair plc.
| 109.11 | 107.42 to 109.19 |
Penumbra, Inc.
| 248.96 | 244.02 to 250.95 |
Performance Food Group Company
| 88.08 | 87.65 to 89.00 |
Permian Basin Royalty Trust
| 13.13 | 12.61 to 13.41 |
Permianville Royalty Trust
| 1.57 | 1.54 to 1.58 |
PermRock Royalty Trust
| 4.04 | 3.95 to 4.04 |
Perrigo Company
| 28.34 | 27.88 to 28.53 |
Petroleo Brasileiro S.A.- Petrobras
| 14.67 | 14.60 to 14.77 |
Petroleo Brasileiro S.A.- Petrobras
| 13.47 | 13.40 to 13.56 |
Pfizer, Inc.
| 25.77 | 25.61 to 26.24 |
PGIM Short Duration High Yield Fund, Inc.
| 13.76 | 13.62 to 13.86 |
Philip Morris International Inc
| 132.28 | 130.53 to 132.94 |
Phillips 66
| 134.25 | 132.52 to 134.39 |
Phoenix New Media Limited
| 2.90 | 2.59 to 3.07 |
Physicians Realty Trust
| 22.32 | 21.94 to 22.38 |
Piedmont Office Realty Trust, Inc.
| 9.78 | 9.36 to 9.79 |
Pimco Corporate & Income Opportunity Fund
| 14.66 | 14.63 to 14.67 |
Pimco Corporate & Income Stategy Fund
| 14.07 | 13.99 to 14.07 |
Pimco High Income Fund
| 5.01 | 5.00 to 5.05 |
PIMCO Income Strategy Fund
| 8.42 | 8.40 to 8.46 |
PIMCO Income Strategy Fund II
| 7.48 | 7.43 to 7.49 |
Pimco New York Municipal Income Fund II
| 7.41 | 7.40 to 7.43 |
Pinnacle West Capital Corporation
| 93.80 | 92.71 to 93.81 |
Pioneer High Income Trust
| 7.87 | 7.86 to 7.90 |
Pioneer Municipal High Income Advantage Trust
| 8.75 | 8.68 to 8.77 |
Pioneer Municipal High Income Trust
| 9.49 | 9.38 to 9.52 |
Pitney Bowes Inc.
| 8.20 | 8.08 to 8.27 |
PJT Partners Inc.
| 165.83 | 163.42 to 167.08 |
Plains All American Pipeline, L.P.
| 17.67 | 17.52 to 17.79 |
Plains Group Holdings, L.P.
| 19.08 | 18.85 to 19.13 |
Planet Fitness, Inc.
| 101.57 | 100.01 to 101.65 |
PNC Financial Services Group, Inc. (The)
| 214.20 | 210.45 to 214.81 |
Polaris Industries Inc.
| 67.51 | 67.30 to 70.53 |
Portland General Electric Company
| 47.71 | 47.66 to 48.19 |
POSCO
| 53.93 | 53.83 to 54.34 |
Post Holdings, Inc.
| 119.51 | 117.83 to 119.59 |
PPG Industries, Inc.
| 123.35 | 122.93 to 125.21 |
PPL Corporation
| 34.84 | 34.37 to 34.86 |
PPlus Trust
| 23.00 | 23.00 to 23.00 |
Prestige Consumer Healthcare Inc.
| 83.18 | 82.08 to 84.32 |
Primerica, Inc.
| 304.93 | 302.24 to 306.48 |
Principal Real Estate Income Fund
| 10.64 | 10.62 to 10.74 |
Procter & Gamble Company (The)
| 179.31 | 177.20 to 179.46 |
Progressive Corporation (The)
| 268.02 | 263.63 to 268.16 |
Prologis, Inc.
| 116.17 | 115.52 to 118.07 |
ProPetro Holding Corp.
| 8.41 | 8.29 to 8.54 |
Prosperity Bancshares, Inc.
| 84.73 | 84.07 to 85.09 |
Proto Labs, Inc.
| 41.11 | 40.47 to 41.39 |
Provident Financial Services, Inc
| 21.29 | 21.20 to 21.56 |
Prudential Financial, Inc.
| 24.76 | 24.69 to 24.94 |
Prudential Financial, Inc.
| 129.11 | 127.07 to 129.26 |
Prudential Public Limited Company
| 16.10 | 16.00 to 16.43 |
PT Telekomunikasi Indonesia, Tbk
| 16.84 | 16.74 to 17.06 |
Public Service Enterprise Group Incorporated
| 94.51 | 92.98 to 94.67 |
Public Storage
| 350.04 | 344.21 to 351.67 |
PulteGroup, Inc.
| 135.60 | 133.80 to 137.40 |
Pure Storage, Inc.
| 54.60 | 53.50 to 54.80 |
Putnam Managed Municipal Income Trust
| 6.21 | 6.20 to 6.24 |
Putnam Municipal Opportunities Trust
| 10.43 | 10.42 to 10.51 |
PVH Corp.
| 107.55 | 105.78 to 108.17 |
Q2 Holdings, Inc.
| 106.99 | 105.96 to 108.00 |
Quad Graphics, Inc
| 7.17 | 7.03 to 7.32 |
Quanex Building Products Corporation
| 30.87 | 30.41 to 31.22 |
Quanta Services, Inc.
| 346.60 | 341.66 to 350.19 |
Qudian Inc.
| 3.05 | 2.28 to 3.10 |
Quest Diagnostics Incorporated
| 162.27 | 161.58 to 163.30 |
Qwest Corporation
| 3.04 | 3.03 to 3.05 |
Radian Group Inc.
| 35.19 | 34.58 to 35.29 |
Ralph Lauren Corporation
| 223.24 | 216.82 to 223.78 |
Range Resources Corporation
| 36.28 | 35.60 to 36.45 |
Ranger Energy Services, Inc.
| 16.67 | 16.44 to 16.88 |
Raymond James Financial, Inc.
| 168.92 | 165.21 to 169.01 |
Rayonier Inc.
| 31.46 | 31.21 to 31.83 |
RE/MAX Holdings, Inc.
| 13.48 | 13.24 to 13.90 |
Ready Capital Corporation
| 7.38 | 7.21 to 7.40 |
Realty Income Corporation
| 57.75 | 57.08 to 57.84 |
Redwood Trust, Inc.
| 7.12 | 7.02 to 7.18 |
Regal Beloit Corporation
| 339.97 | 334.63 to 342.00 |
Regional Management Corp.
| 30.72 | 30.55 to 31.14 |
Regions Financial Corporation
| 27.31 | 27.22 to 27.49 |
Regis Corporation
| 23.05 | 21.51 to 23.25 |
Reinsurance Group of America, Incorporated
| 231.64 | 229.10 to 232.84 |
Reliance Steel & Aluminum Co.
| 321.91 | 318.88 to 323.15 |
RELX PLC
| 46.81 | 46.66 to 46.91 |
RenaissanceRe Holdings Ltd.
| 282.38 | 276.85 to 282.42 |
Republic Services, Inc.
| 218.75 | 217.77 to 219.94 |
Resideo Technologies, Inc.
| 27.32 | 27.08 to 27.59 |
ResMed Inc.
| 249.99 | 247.28 to 251.20 |
Restaurant Brands International Inc.
| 69.21 | 68.91 to 70.31 |
REV Group, Inc.
| 30.85 | 30.66 to 31.75 |
Rexford Industrial Realty, Inc.
| 42.35 | 41.66 to 42.66 |
RH
| 385.64 | 378.09 to 389.45 |
Ringcentral, Inc.
| 38.64 | 38.15 to 38.88 |
Rio Tinto Plc
| 62.03 | 61.79 to 62.64 |
Ritchie Bros. Auctioneers Incorporated
| 97.79 | 96.87 to 98.82 |
RLI Corp.
| 180.89 | 178.67 to 181.64 |
RLJ Lodging Trust
| 10.06 | 9.98 to 10.15 |
Robert Half International Inc.
| 74.69 | 74.17 to 75.48 |
Rockwell Automation, Inc.
| 296.00 | 293.00 to 298.40 |
Rollins, Inc.
| 51.59 | 51.10 to 51.73 |
Roper Technologies, Inc.
| 561.89 | 553.82 to 562.24 |
Royal Bank Of Canada
| 124.15 | 122.50 to 124.34 |
Royal Caribbean Cruises Ltd.
| 244.50 | 240.99 to 245.91 |
Royce Global Value Trust, Inc.
| 11.76 | 11.67 to 11.81 |
Royce Micro-Cap Trust, Inc.
| 10.24 | 10.20 to 10.33 |
Royce Value Trust, Inc.
| 16.74 | 16.60 to 16.82 |
RPC, Inc.
| 6.34 | 6.24 to 6.43 |
RPM International Inc.
| 139.60 | 137.98 to 139.71 |
Ryder System, Inc.
| 169.81 | 166.23 to 171.06 |
Ryerson Holding Corporation
| 25.57 | 24.84 to 25.66 |
Ryman Hospitality Properties, Inc.
| 117.04 | 116.33 to 117.33 |
S&P Global Inc.
| 521.96 | 515.97 to 524.00 |
Sabine Royalty Trust
| 63.13 | 62.80 to 63.46 |
Safehold Inc.
| 20.64 | 20.50 to 21.07 |
Salesforce.com Inc
| 343.18 | 339.14 to 343.81 |
Sally Beauty Holdings, Inc.
| 14.22 | 13.85 to 14.29 |
San Juan Basin Royalty Trust
| 4.09 | 4.04 to 4.13 |
SAP SE
| 235.06 | 233.33 to 235.14 |
Saratoga Investment Corp
| 25.62 | 25.56 to 25.98 |
Saul Centers, Inc.
| 40.65 | 40.41 to 41.00 |
Schneider National, Inc.
| 33.28 | 32.12 to 33.47 |
Scotts Miracle-Gro Company (The)
| 77.80 | 77.42 to 80.00 |
Scudder Municiple Income Trust
| 9.98 | 9.94 to 9.99 |
Scudder Strategic Municiple Income Trust
| 10.08 | 10.06 to 10.09 |
Sea Limited
| 113.93 | 111.73 to 114.38 |
SEACOR Marine Holdings Inc.
| 6.82 | 6.67 to 7.02 |
Sealed Air Corporation
| 35.95 | 35.72 to 36.47 |
Select Energy Services, Inc.
| 14.56 | 14.28 to 14.61 |
Sempra Energy
| 93.29 | 92.88 to 94.69 |
Sensata Technologies Holding plc
| 32.17 | 32.07 to 33.54 |
Sensient Technologies Corporation
| 77.99 | 77.64 to 78.76 |
Seritage Growth Properties
| 4.45 | 4.28 to 4.48 |
Service Corporation International
| 88.29 | 87.70 to 88.69 |
ServiceMaster Global Holdings, Inc.
| 8.78 | 8.64 to 9.22 |
ServiceNow, Inc.
| 1070.07 | 1054.48 to 1072.84 |
Shake Shack, Inc.
| 132.61 | 127.68 to 132.75 |
Sherwin-Williams Company (The)
| 396.14 | 395.15 to 400.03 |
Shinhan Financial Group Co Ltd
| 39.31 | 38.73 to 39.39 |
Shopify Inc.
| 112.08 | 109.08 to 113.90 |
Shutterstock, Inc.
| 31.39 | 30.88 to 31.87 |
Signet Jewelers Limited
| 102.09 | 100.92 to 103.26 |
Simon Property Group, Inc.
| 183.46 | 179.99 to 183.94 |
Simpson Manufacturing Company, Inc.
| 187.87 | 186.36 to 195.05 |
SiteOne Landscape Supply, Inc.
| 151.46 | 150.11 to 154.57 |
SJW Group
| 55.13 | 54.88 to 56.04 |
SK Telecom Co., Ltd.
| 23.25 | 23.11 to 23.26 |
Skechers U.S.A., Inc.
| 62.96 | 62.68 to 63.34 |
Skyline Champion Corporation
| 103.45 | 102.63 to 104.62 |
SL Green Realty Corp
| 78.17 | 77.28 to 79.20 |
SM Energy Company
| 44.63 | 44.43 to 45.47 |
Smartsheet Inc.
| 55.97 | 55.97 to 56.08 |
Smith & Nephew SNATS, Inc.
| 25.30 | 25.10 to 25.32 |
Snap Inc.
| 11.60 | 11.30 to 11.63 |
Snap-On Incorporated
| 371.35 | 367.66 to 372.03 |
SolarWinds Corporation
| 13.32 | 13.04 to 13.38 |
Sonic Automotive, Inc.
| 69.43 | 67.21 to 69.64 |
Sonoco Products Company
| 51.64 | 51.49 to 52.64 |
Southern Company (The)
| 89.33 | 88.14 to 89.36 |
Southwest Gas Holdings, Inc.
| 78.07 | 77.81 to 79.29 |
Spartan Energy Acquisition Corp
| 100.57 | 100.57 to 100.57 |
Special Opportunities Fund Inc.
| 15.06 | 15.01 to 15.25 |
Spectrum Brands Holdings, Inc.
| 91.40 | 91.05 to 92.17 |
Spire Inc.
| 72.60 | 72.12 to 73.24 |
Spirit Aerosystems Holdings, Inc.
| 32.35 | 32.19 to 32.71 |
Spotify Technology S.A.
| 476.61 | 474.34 to 482.72 |
Sprint Corporation
| 27.93 | 27.61 to 28.56 |
SPX Corporation
| 178.98 | 176.38 to 180.09 |
Square, Inc.
| 89.01 | 88.58 to 90.72 |
St. Joe Company (The)
| 51.27 | 50.28 to 51.30 |
Stag Industrial, Inc.
| 37.01 | 36.48 to 37.15 |
Standex International Corporation
| 209.33 | 206.49 to 212.17 |
Stanley Black & Decker, Inc.
| 89.54 | 88.68 to 90.39 |
Stanley Black & Decker, Inc.
| 26.43 | 26.31 to 26.43 |
Stantec Inc
| 85.88 | 85.42 to 86.87 |
Star Group, L.P.
| 12.58 | 12.31 to 12.64 |
STARWOOD PROPERTY TRUST, INC.
| 20.17 | 19.99 to 20.21 |
State Street Corporation
| 98.81 | 97.86 to 99.05 |
Steel Partners Holdings LP
| 41.50 | 41.05 to 41.73 |
Steelcase Inc.
| 13.54 | 13.42 to 13.78 |
Stewart Information Services Corporation
| 75.12 | 74.33 to 75.94 |
Stifel Financial Corporation
| 116.68 | 115.77 to 118.11 |
STMicroelectronics N.V.
| 25.57 | 25.36 to 26.23 |
Stone Harbor Emerging Markets Income Fund
| 5.03 | 5.00 to 5.03 |
Stoneridge, Inc.
| 6.73 | 6.43 to 6.75 |
STRATS Trust
| 9.85 | 9.85 to 9.85 |
STRATS Trust
| 24.97 | 24.95 to 24.97 |
Stryker Corporation
| 389.71 | 384.91 to 389.95 |
Studio City International Holdings Limited
| 6.50 | 6.50 to 7.24 |
Suburban Propane Partners, L.P.
| 18.96 | 18.50 to 18.97 |
Summit Hotel Properties, Inc.
| 6.54 | 6.48 to 6.62 |
Summit Materials, Inc.
| 50.85 | 50.72 to 50.90 |
Sun Communities, Inc.
| 127.03 | 126.08 to 129.15 |
Sun Life Financial Inc.
| 61.51 | 60.80 to 61.70 |
Sunoco LP
| 54.19 | 53.48 to 54.40 |
Sunstone Hotel Investors, Inc.
| 10.73 | 10.65 to 10.85 |
SunTrust Banks, Inc.
| 0.45 | 0.43 to 0.50 |
Synchrony Financial
| 67.26 | 66.08 to 67.31 |
Synnex Corporation
| 120.64 | 119.53 to 120.89 |
Synovus Financial Corp.
| 57.97 | 57.75 to 58.67 |
Synthetic Fixed-Income Securities, Inc.
| 25.09 | 25.09 to 25.09 |
Synthetic Fixed-Income Securities, Inc.
| 25.00 | 24.98 to 25.03 |
Synthetic Fixed-Income Securities, Inc.
| 22.82 | 22.72 to 22.82 |
Sysco Corporation
| 76.39 | 76.17 to 77.09 |
TAL Education Group
| 10.10 | 9.85 to 10.10 |
Tanger Factory Outlet Centers, Inc.
| 36.87 | 36.50 to 36.94 |
Tapestry, Inc.
| 61.06 | 60.55 to 61.44 |
Targa Resources, Inc.
| 203.41 | 200.81 to 203.49 |
Taylor Morrison Home Corporation
| 74.13 | 73.02 to 74.54 |
Team, Inc.
| 16.35 | 15.90 to 17.46 |
TechnipFMC plc
| 31.04 | 30.38 to 31.06 |
Teck Resources Ltd
| 46.30 | 46.10 to 46.91 |
TEGNA Inc.
| 18.91 | 18.61 to 18.94 |
Tekla Healthcare Opportunies Fund
| 20.32 | 20.22 to 20.41 |
Tekla World Healthcare Fund
| 12.00 | 11.85 to 12.00 |
Teladoc Health, Inc.
| 11.37 | 11.31 to 11.98 |
Telecom Argentina Stet - France Telecom S.A.
| 13.55 | 13.26 to 13.84 |
Teledyne Technologies Incorporated
| 479.03 | 476.00 to 483.11 |
Telefonica SA
| 4.47 | 4.44 to 4.49 |
Telephone and Data Systems, Inc.
| 34.32 | 32.57 to 34.49 |
Tempur Sealy International, Inc.
| 56.03 | 55.94 to 57.37 |
Tenaris S.A.
| 37.61 | 37.44 to 37.89 |
Tennant Company
| 88.66 | 88.10 to 90.37 |
Teradata Corporation
| 31.27 | 31.01 to 31.53 |
Terex Corporation
| 54.30 | 54.10 to 55.40 |
Texas Pacific Land Trust
| 1571.77 | 1533.39 to 1618.57 |
Textron Inc.
| 85.13 | 84.24 to 85.55 |
The Blackstone Group L.P.
| 191.66 | 190.72 to 193.05 |
The Charles Schwab Corporation
| 82.25 | 81.23 to 82.33 |
The Cooper Companies, Inc.
| 102.64 | 101.09 to 103.49 |
The Gabelli Healthcare & Wellness Trust
| 10.24 | 10.19 to 10.29 |
The Hanover Insurance Group, Inc.
| 163.04 | 161.16 to 163.20 |
The Travelers Companies, Inc.
| 263.77 | 260.07 to 264.12 |
Thermon Group Holdings, Inc.
| 31.73 | 31.42 to 32.57 |
Thor Industries, Inc.
| 113.15 | 112.08 to 114.38 |
Tilly's, Inc.
| 4.18 | 3.90 to 4.21 |
Timken Company (The)
| 76.55 | 76.36 to 77.81 |
Titan International, Inc.
| 7.25 | 7.09 to 7.43 |
TJX Companies, Inc. (The)
| 126.20 | 124.43 to 126.44 |
Toll Brothers, Inc.
| 164.16 | 162.76 to 166.43 |
Tootsie Roll Industries, Inc.
| 33.02 | 32.72 to 33.63 |
TopBuild Corp.
| 387.95 | 383.48 to 400.50 |
Toro Company (The)
| 86.18 | 85.56 to 86.68 |
Tortoise Energy Infrastructure Corporation
| 44.74 | 44.26 to 44.76 |
Tortoise Midstream Energy Fund, Inc.
| 56.28 | 56.09 to 56.28 |
Tortoise Pipeline & Energy Fund, Inc.
| 50.69 | 50.36 to 50.90 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 20.44 | 20.34 to 20.66 |
Townsquare Media, Inc.
| 10.13 | 9.77 to 10.15 |
TPG RE Finance Trust, Inc.
| 9.18 | 8.98 to 9.23 |
TPG Specialty Lending, Inc.
| 20.94 | 20.82 to 21.06 |
TransAlta Corporation
| 10.87 | 10.66 to 10.91 |
Transcontinental Realty Investors, Inc.
| 28.68 | 28.68 to 29.50 |
Transportadora De Gas Sa Ord B
| 29.01 | 28.85 to 29.94 |
TransUnion
| 100.73 | 99.22 to 101.68 |
Treehouse Foods, Inc.
| 35.45 | 34.64 to 35.54 |
Trex Company, Inc.
| 75.13 | 74.70 to 76.29 |
Tri Continental Corporation
| 34.18 | 33.99 to 34.50 |
TRI Pointe Group, Inc.
| 43.64 | 43.51 to 44.42 |
Trinity Industries, Inc.
| 37.68 | 37.14 to 37.87 |
Trinseo S.A.
| 4.44 | 3.70 to 4.55 |
TriplePoint Venture Growth BDC Corp.
| 8.16 | 8.15 to 8.28 |
Triumph Group, Inc.
| 19.39 | 18.76 to 19.42 |
Tronox Limited
| 12.18 | 11.87 to 12.42 |
TrueBlue, Inc.
| 7.31 | 7.11 to 7.37 |
Turning Point Brands, Inc.
| 62.30 | 61.06 to 62.71 |
Twilio Inc.
| 104.41 | 103.75 to 105.92 |
Two Harbors Investments Corp
| 11.66 | 11.52 to 11.78 |
Tyler Technologies, Inc.
| 635.19 | 618.55 to 635.40 |
Tyson Foods, Inc.
| 63.81 | 63.04 to 63.85 |
U.S. Bancorp
| 53.66 | 53.28 to 53.80 |
U.S. Physical Therapy, Inc.
| 98.60 | 96.08 to 99.00 |
UDR, Inc.
| 45.94 | 45.40 to 46.13 |
UGI Corporation
| 29.98 | 28.92 to 30.01 |
UMH Properties, Inc.
| 19.40 | 19.23 to 19.61 |
Under Armour, Inc.
| 8.77 | 8.60 to 8.83 |
Under Armour, Inc.
| 9.69 | 9.42 to 9.71 |
Unifirst Corporation
| 206.22 | 203.15 to 207.27 |
Unilever PLC
| 59.10 | 58.85 to 59.28 |
Union Pacific Corporation
| 245.63 | 242.46 to 247.17 |
Unisys Corporation
| 8.21 | 8.10 to 8.41 |
United Parcel Service, Inc.
| 134.96 | 134.31 to 137.59 |
United Rentals, Inc.
| 873.17 | 852.50 to 873.99 |
United States Cellular Corporation
| 65.00 | 63.91 to 65.44 |
United States Steel Corporation
| 39.63 | 38.27 to 40.04 |
UnitedHealth Group Incorporated
| 606.79 | 598.88 to 608.47 |
UNITIL Corporation
| 59.50 | 59.31 to 60.45 |
Universal Corporation
| 56.59 | 56.42 to 57.95 |
Universal Health Realty Income Trust
| 42.04 | 41.00 to 42.36 |
Universal Health Services, Inc.
| 206.09 | 198.12 to 206.71 |
UNIVERSAL INSURANCE HOLDINGS INC
| 22.72 | 22.32 to 22.83 |
Universal Technical Institute Inc
| 25.95 | 25.37 to 26.05 |
Unum Group
| 76.21 | 75.15 to 76.27 |
Urban Edge Properties
| 23.26 | 22.90 to 23.30 |
US Foods Holding Corp.
| 70.17 | 69.65 to 70.27 |
USA Compression Partners, LP
| 23.85 | 23.47 to 23.86 |
V.F. Corporation
| 20.43 | 19.85 to 20.44 |
Vail Resorts, Inc.
| 182.57 | 182.50 to 186.60 |
Valhi, Inc.
| 26.69 | 26.06 to 26.88 |
Valmont Industries, Inc.
| 351.97 | 346.11 to 353.19 |
Veeva Systems Inc.
| 226.88 | 224.21 to 227.74 |
Ventas, Inc.
| 64.25 | 63.10 to 64.28 |
Verizon Communications Inc.
| 44.37 | 43.75 to 44.50 |
Viad Corp
| 43.88 | 43.39 to 44.39 |
VICI Properties Inc.
| 32.38 | 32.32 to 32.53 |
Virtus Global Dividend & Income Fund Inc.
| 6.16 | 6.13 to 6.16 |
Virtus Global Multi-Sector Income Fund
| 7.95 | 7.93 to 7.99 |
Visa Inc.
| 311.82 | 311.54 to 314.50 |
Vishay Intertechnology, Inc.
| 18.19 | 16.90 to 18.61 |
Vishay Precision Group, Inc.
| 22.44 | 21.99 to 23.03 |
Vista Outdoor Inc.
| 44.63 | 44.56 to 44.72 |
Vistra Energy Corp.
| 162.66 | 153.61 to 164.14 |
Vornado Realty Trust
| 43.99 | 42.40 to 44.08 |
Voya Asia Pacific High Dividend Equity Income Fund
| 6.24 | 6.22 to 6.29 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.16 | 5.14 to 5.21 |
Voya Financial, Inc.
| 82.42 | 81.41 to 82.45 |
Voya Global Advantage and Premium Opportunity Fund
| 9.69 | 9.68 to 9.72 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.59 | 5.56 to 5.61 |
Vulcan Materials Company
| 288.40 | 285.92 to 290.54 |
W.P. Carey Inc.
| 56.84 | 56.31 to 57.25 |
W.R. Berkley Corporation
| 64.33 | 62.96 to 64.46 |
W.W. Grainger, Inc.
| 1217.30 | 1201.88 to 1219.69 |
Wabash National Corporation
| 19.52 | 19.25 to 20.00 |
Walker & Dunlop, Inc.
| 110.56 | 109.02 to 112.27 |
Walmart Inc.
| 91.31 | 89.84 to 91.88 |
Walt Disney Company (The)
| 115.45 | 115.44 to 116.42 |
Warrior Met Coal, Inc.
| 68.88 | 67.78 to 70.80 |
Waste Connections, Inc.
| 193.25 | 191.53 to 194.25 |
Waste Management, Inc.
| 227.45 | 225.88 to 228.53 |
Waters Corporation
| 388.15 | 372.15 to 389.26 |
Watsco, Inc.
| 550.50 | 548.45 to 565.69 |
Watsco, Inc.
| 535.00 | 535.00 to 535.00 |
Watts Water Technologies, Inc.
| 214.86 | 214.33 to 217.84 |
Wayfair Inc.
| 45.30 | 44.86 to 47.54 |
Webster Financial Corporation
| 62.02 | 61.52 to 62.80 |
WEC Energy Group, Inc.
| 101.55 | 100.89 to 101.68 |
Weis Markets, Inc.
| 73.01 | 71.39 to 73.23 |
Wells Fargo & Company
| 77.35 | 76.36 to 78.13 |
Wells Fargo Global Dividend Opportunity Fund
| 4.94 | 4.92 to 4.96 |
Welltower Inc.
| 138.96 | 136.05 to 139.10 |
WESCO International, Inc.
| 210.99 | 207.88 to 212.22 |
Western Alliance Bancorporation
| 94.03 | 93.41 to 95.01 |
Western Asset Emerging Markets Debt Fund Inc
| 9.83 | 9.83 to 9.96 |
Western Asset High Income Fund II Inc.
| 4.42 | 4.42 to 4.46 |
Western Asset Intermediate Muni Fund Inc
| 8.13 | 8.06 to 8.13 |
Western Asset Managed Municipals Fund, Inc.
| 10.46 | 10.43 to 10.50 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.22 | 8.20 to 8.30 |
Western Midstream Partners, LP
| 38.74 | 38.42 to 39.10 |
Western Union Company (The)
| 11.10 | 10.98 to 11.14 |
Westinghouse Air Brake Technologies Corporation
| 201.71 | 197.89 to 202.13 |
Westlake Chemical Partners LP
| 23.55 | 23.21 to 23.65 |
Westwood Holdings Group Inc
| 16.16 | 15.86 to 16.20 |
WEX Inc.
| 185.94 | 183.35 to 187.24 |
Weyerhaeuser Company
| 31.91 | 31.66 to 32.18 |
Wheaton Precious Metals Corp.
| 62.07 | 60.77 to 62.11 |
Whirlpool Corporation
| 112.46 | 112.28 to 116.57 |
White Mountains Insurance Group, Ltd.
| 2004.53 | 2004.53 to 2022.00 |
Whitestone REIT
| 14.84 | 14.78 to 14.99 |
Williams Companies, Inc. (The)
| 58.37 | 58.01 to 58.68 |
Williams-Sonoma, Inc.
| 174.00 | 173.04 to 177.09 |
Wipro Limited
| 7.10 | 7.06 to 7.11 |
WNS (Holdings) Limited
| 53.55 | 51.39 to 53.81 |
Wolverine World Wide, Inc.
| 23.01 | 22.91 to 23.60 |
Woori Bank
| 35.46 | 35.29 to 35.55 |
Workiva Inc.
| 98.72 | 96.86 to 99.13 |
Worthington Industries, Inc.
| 40.17 | 39.89 to 40.79 |
WPP plc
| 53.77 | 53.11 to 53.87 |
Wyndham Hotels & Resorts, Inc.
| 98.03 | 97.64 to 98.80 |
X Financial
| 6.95 | 6.45 to 6.95 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 6.96 | 6.94 to 6.98 |
Xenia Hotels & Resorts, Inc.
| 15.53 | 15.43 to 15.65 |
Xerox Corporation
| 9.08 | 8.79 to 9.18 |
XPO Logistics, Inc.
| 151.32 | 148.45 to 151.53 |
Xylem Inc.
| 124.54 | 124.42 to 128.67 |
Yelp Inc.
| 37.26 | 37.01 to 37.41 |
YETI Holdings, Inc.
| 39.82 | 39.30 to 40.09 |
Yext, Inc.
| 8.33 | 8.26 to 8.50 |
YPF Sociedad Anonima
| 40.03 | 38.65 to 41.23 |
Yum! Brands, Inc.
| 138.63 | 137.16 to 139.00 |
Zimmer Biomet Holdings, Inc.
| 110.64 | 109.79 to 112.00 |
Zuora, Inc.
| 9.94 | 9.90 to 9.96 |