Company | Close | Range |
1-800 FLOWERS.COM, Inc.
| 6.02 | 5.79 to 6.03 |
1st Source Corporation
| 62.23 | 61.59 to 63.80 |
21Vianet Group, Inc.
| 8.99 | 8.88 to 9.15 |
8x8 Inc
| 2.24 | 2.17 to 2.27 |
AAON, Inc.
| 83.58 | 80.97 to 83.70 |
Abeona Therapeutics Inc.
| 5.12 | 5.08 to 5.24 |
AC Immune SA
| 2.12 | 2.05 to 2.15 |
Acacia Research Corporation
| 3.40 | 3.39 to 3.48 |
Acadia Healthcare Company, Inc.
| 28.94 | 28.55 to 29.30 |
ACADIA Pharmaceuticals Inc.
| 17.23 | 17.02 to 17.50 |
Accelerate Diagnostics, Inc.
| 1.04 | 1.00 to 1.15 |
Aclaris Therapeutics, Inc.
| 1.70 | 1.59 to 1.76 |
Adaptimmune Therapeutics plc
| 0.28 | 0.27 to 0.31 |
Addus HomeCare Corporation
| 90.98 | 89.75 to 92.41 |
Adial Pharmaceuticals, Inc
| 0.71 | 0.67 to 0.72 |
Adobe Inc.
| 394.47 | 391.38 to 396.86 |
ADTRAN, Inc.
| 9.43 | 9.42 to 9.62 |
Advanced Energy Industries, Inc.
| 107.17 | 106.59 to 108.69 |
AdvisorShares Dorsey Wright Short ETF
| 7.27 | 7.23 to 7.33 |
AdvisorShares Sabretooth ETF
| 40.92 | 38.64 to 40.98 |
Aehr Test Systems
| 9.06 | 9.02 to 9.37 |
AeroVironment, Inc.
| 128.69 | 126.30 to 129.37 |
Aethlon Medical, Inc.
| 0.43 | 0.41 to 0.44 |
Affimed N.V.
| 0.87 | 0.87 to 0.91 |
Agenus Inc.
| 1.64 | 1.55 to 1.67 |
Agilysys, Inc.
| 77.46 | 75.00 to 77.72 |
Agios Pharmaceuticals, Inc.
| 32.31 | 31.44 to 32.52 |
AGM Group Holdings Inc.
| 0.07 | 0.07 to 0.08 |
AGNC Investment Corp.
| 10.13 | 10.10 to 10.25 |
Air T, Inc.
| 17.25 | 16.96 to 17.50 |
Airgain, Inc.
| 4.06 | 3.85 to 4.16 |
Alarm.com Holdings, Inc.
| 57.40 | 56.67 to 58.00 |
Alector, Inc.
| 1.37 | 1.34 to 1.41 |
Align Technology, Inc.
| 170.37 | 169.62 to 172.83 |
Allakos Inc.
| 0.25 | 0.24 to 0.25 |
Allegiant Travel Company
| 56.23 | 55.27 to 57.08 |
Alliant Energy Corporation
| 62.98 | 62.92 to 63.61 |
Allogene Therapeutics, Inc.
| 1.68 | 1.64 to 1.73 |
Alpha and Omega Semiconductor Limited
| 26.98 | 26.92 to 28.09 |
Alphabet Inc.
| 169.93 | 167.44 to 170.50 |
Alphabet Inc.
| 167.68 | 165.14 to 168.32 |
Alphatec Holdings, Inc.
| 10.49 | 9.96 to 10.70 |
Alta Mesa Resources, Inc.
| 129.45 | 126.12 to 131.68 |
Altisource Portfolio Solutions S.A.
| 0.68 | 0.67 to 0.80 |
Amalgamated Bank
| 29.56 | 29.25 to 29.73 |
Amarin Corporation plc
| 0.46 | 0.46 to 0.48 |
Amazon.com, Inc.
| 203.26 | 199.95 to 203.64 |
Ambac Financial Group, Inc.
| 8.90 | 8.70 to 8.95 |
Ambarella, Inc.
| 55.61 | 55.34 to 56.64 |
AMC Networks Inc.
| 6.84 | 6.66 to 7.38 |
Amerco
| 63.72 | 62.72 to 64.04 |
American Airlines Group, Inc.
| 11.83 | 11.54 to 11.90 |
American Woodmark Corporation
| 61.08 | 59.62 to 61.50 |
Ameris Bancorp
| 59.33 | 58.55 to 59.60 |
AmeriServ Financial Inc.
| 2.42 | 2.38 to 2.52 |
Ames National Corporation
| 17.77 | 17.50 to 17.77 |
Amicus Therapeutics, Inc.
| 8.69 | 8.63 to 9.08 |
Amkor Technology, Inc.
| 19.88 | 19.71 to 20.16 |
Amphastar Pharmaceuticals, Inc.
| 28.46 | 28.07 to 28.65 |
Analog Devices, Inc.
| 212.34 | 209.74 to 214.08 |
Anika Therapeutics Inc.
| 15.49 | 15.38 to 15.72 |
Apellis Pharmaceuticals, Inc.
| 24.26 | 24.02 to 24.63 |
Appian Corporation
| 31.67 | 30.92 to 31.90 |
Apple Inc.
| 220.73 | 218.58 to 221.48 |
Applied Materials, Inc.
| 154.95 | 154.60 to 156.27 |
Aptevo Therapeutics Inc.
| 2.32 | 2.30 to 2.64 |
Aptorum Group Limited
| 0.90 | 0.84 to 1.00 |
AquaBounty Technologies, Inc.
| 0.57 | 0.54 to 0.57 |
Arcadia Biosciences, Inc.
| 3.14 | 3.08 to 3.14 |
ArcBest Corporation
| 74.47 | 72.98 to 74.76 |
Arch Capital Group Ltd.
| 21.14 | 21.10 to 21.20 |
Arcturus Therapeutics Ltd.
| 13.27 | 12.85 to 13.31 |
Ardelyx, Inc.
| 5.25 | 5.12 to 5.37 |
Ares Capital Corporation
| 22.05 | 21.81 to 22.07 |
Ark Restaurants Corp.
| 9.84 | 9.59 to 10.00 |
Array BioPharma Inc.
| 5.47 | 5.45 to 5.89 |
Arrowhead Pharmaceuticals, Inc.
| 15.50 | 14.96 to 15.65 |
Artesian Resources Corporation
| 30.93 | 30.75 to 31.35 |
Arvinas, Inc.
| 8.61 | 8.57 to 8.86 |
Assembly Biosciences, Inc.
| 11.12 | 10.60 to 11.19 |
Assertio Therapeutics, Inc.
| 0.76 | 0.72 to 0.76 |
AstroNova, Inc.
| 9.56 | 9.47 to 9.59 |
Asure Software Inc
| 9.89 | 9.75 to 10.06 |
ATA Inc.
| 1.57 | 1.46 to 1.57 |
Atara Biotherapeutics, Inc.
| 6.94 | 6.56 to 6.95 |
Atlantic American Corporation
| 1.37 | 1.31 to 1.45 |
Atlassian Corporation Plc
| 234.62 | 231.49 to 236.50 |
AtriCure, Inc.
| 35.09 | 34.26 to 35.59 |
Audentes Therapeutics, Inc.
| 1.72 | 1.62 to 1.78 |
AudioCodes Ltd.
| 10.01 | 9.88 to 10.08 |
AudioEye, Inc.
| 12.18 | 11.90 to 12.82 |
Autolus Therapeutics plc
| 1.71 | 1.69 to 1.75 |
Automatic Data Processing, Inc.
| 298.89 | 296.73 to 300.23 |
Avenue Therapeutics, Inc.
| 0.42 | 0.39 to 0.55 |
Aviat Networks, Inc.
| 20.21 | 19.76 to 20.39 |
Avis Budget Group, Inc.
| 60.66 | 59.65 to 62.76 |
Avnet, Inc.
| 49.07 | 47.47 to 49.16 |
Axcelis Technologies, Inc.
| 57.55 | 56.72 to 58.41 |
AxoGen, Inc.
| 18.15 | 17.96 to 18.56 |
Aytu BioScience, Inc.
| 1.23 | 1.20 to 1.26 |
B. Riley Financial, Inc.
| 4.08 | 3.97 to 4.24 |
B. Riley Financial, Inc.
| 4.54 | 4.18 to 4.60 |
B. Riley Financial, Inc.
| 9.85 | 9.79 to 9.97 |
Balchem Corporation
| 164.52 | 162.70 to 164.95 |
BancFirst Corporation
| 112.52 | 111.10 to 112.54 |
BancFirst Corporation
| 26.25 | 26.20 to 26.25 |
Bandwidth Inc.
| 15.26 | 15.16 to 15.50 |
Bank of Marin Bancorp
| 22.83 | 22.18 to 23.24 |
Bank OZK
| 45.28 | 44.75 to 45.44 |
Baozun Inc.
| 3.02 | 2.99 to 3.08 |
BayCom Corp
| 25.93 | 25.40 to 25.93 |
Beasley Broadcast Group, Inc.
| 5.89 | 5.78 to 5.94 |
Bel Fuse Inc.
| 75.64 | 74.00 to 76.21 |
Bel Fuse Inc.
| 77.17 | 74.35 to 77.52 |
Berry Petroleum Corporation
| 3.29 | 3.26 to 3.41 |
BeyondSpring, Inc.
| 1.55 | 1.52 to 1.65 |
Big 5 Sporting Goods Corporation
| 0.99 | 0.98 to 1.03 |
Bilibili Inc.
| 19.87 | 19.52 to 20.17 |
BioCryst Pharmaceuticals, Inc.
| 8.05 | 7.94 to 8.12 |
Biogen Inc.
| 141.60 | 140.63 to 144.15 |
BIO-key International, Inc.
| 1.05 | 0.98 to 1.05 |
Bionano Genomics, Inc.
| 3.30 | 3.25 to 3.43 |
BioSig Technologies, Inc.
| 0.49 | 0.46 to 0.52 |
Bio-Techne Corp
| 61.07 | 60.47 to 62.15 |
BioTelemetry, Inc.
| 1.98 | 1.97 to 2.02 |
BioXcel Therapeutics, Inc.
| 2.29 | 2.16 to 2.36 |
Blackbaud, Inc.
| 61.90 | 61.23 to 63.99 |
BlackRock TCP Capital Corp.
| 7.86 | 7.79 to 7.87 |
Bloomin' Brands, Inc.
| 8.43 | 7.82 to 8.46 |
bluebird bio, Inc.
| 3.92 | 3.82 to 3.99 |
Booking Holdings Inc.
| 4709.72 | 4657.45 to 4727.96 |
Boxlight Corporation
| 1.57 | 1.57 to 1.65 |
Brainstorm Cell Therapeutics Inc.
| 1.37 | 1.35 to 1.45 |
Bridgewater Bancshares, Inc.
| 13.92 | 13.90 to 14.22 |
Bridgford Foods Corporation
| 9.48 | 9.41 to 9.67 |
Brighthouse Financial, Inc.
| 21.63 | 21.60 to 22.05 |
Broadcom Inc.
| 191.25 | 190.67 to 196.69 |
Broadwind Energy, Inc.
| 1.43 | 1.42 to 1.46 |
Brookline Bancorp, Inc.
| 11.19 | 10.98 to 11.25 |
BRP Inc.
| 38.10 | 36.98 to 38.98 |
Bruker Corporation
| 44.50 | 44.21 to 45.48 |
Builders FirstSource, Inc.
| 131.73 | 127.73 to 131.90 |
Business First Bancshares, Inc.
| 25.26 | 24.83 to 25.32 |
C&F Financial Corporation
| 71.99 | 71.75 to 73.10 |
Cadiz, Inc.
| 3.45 | 3.43 to 3.53 |
Caesars Entertainment Corporation
| 28.13 | 27.70 to 28.26 |
Caesarstone Ltd.
| 2.74 | 2.71 to 2.84 |
Calamos Convertible and High Income Fund
| 10.55 | 10.40 to 10.58 |
Calamos Convertible Opportunities and Income Fund
| 10.22 | 10.02 to 10.23 |
Calamos Dynamic Convertible & Income Fund
| 22.20 | 22.03 to 22.37 |
Calamos Global Dynamic Income Fund
| 6.63 | 6.59 to 6.70 |
Calamos Global Total Return Fund
| 10.62 | 10.60 to 10.76 |
Calamos Strategic Total Return Fund
| 16.78 | 16.72 to 16.86 |
Calumet Specialty Products Partners, L.P.
| 12.67 | 12.43 to 12.99 |
Camden National Corporation
| 42.01 | 41.62 to 42.32 |
Camtek Ltd.
| 68.51 | 67.31 to 69.00 |
Canadian Solar Inc.
| 9.71 | 9.69 to 10.39 |
Canterbury Park Holding Corporation
| 19.01 | 18.69 to 19.01 |
Capital Bancorp, Inc.
| 28.96 | 28.83 to 29.23 |
Capital Southwest Corporation
| 22.26 | 22.20 to 22.46 |
Capricor Therapeutics, Inc.
| 13.28 | 12.64 to 13.32 |
CareDx, Inc.
| 19.61 | 19.41 to 20.00 |
CarGurus, Inc.
| 31.40 | 30.66 to 31.45 |
Carolina Trust BancShares, Inc.
| 40.91 | 39.12 to 41.10 |
Carver Bancorp, Inc.
| 1.38 | 1.38 to 1.41 |
CASI Pharmaceuticals, Inc.
| 2.12 | 2.07 to 2.50 |
Cass Information Systems, Inc
| 43.04 | 43.03 to 43.54 |
Cathay General Bancorp
| 44.25 | 43.73 to 44.41 |
CDW Corporation
| 170.31 | 167.61 to 170.70 |
Celldex Therapeutics, Inc.
| 20.78 | 19.83 to 20.82 |
Cemtrex Inc.
| 1.53 | 1.53 to 1.58 |
Central Federal Corporation
| 22.14 | 21.64 to 22.45 |
Central Garden & Pet Company
| 35.58 | 34.30 to 35.90 |
Central Garden & Pet Company
| 31.60 | 30.67 to 31.83 |
Centrexion Therapeutics Corporation
| 0.76 | 0.75 to 0.84 |
Century Casinos, Inc.
| 1.80 | 1.78 to 1.88 |
Ceragon Networks Ltd.
| 2.56 | 2.51 to 2.61 |
CEVA, Inc.
| 28.87 | 28.64 to 29.33 |
Charles & Colvard Ltd.
| 0.99 | 0.99 to 1.01 |
Chart Industries, Inc.
| 162.92 | 158.43 to 165.04 |
Chemung Financial Corp
| 48.18 | 46.97 to 48.56 |
China SXT Pharmaceuticals, Inc.
| 2.81 | 2.66 to 2.88 |
ChipMOS TECHNOLOGIES INC.
| 18.46 | 17.97 to 18.60 |
CHS Inc
| 25.53 | 25.52 to 25.66 |
CHS Inc
| 25.00 | 24.95 to 25.07 |
CHS Inc
| 25.25 | 25.21 to 25.27 |
CHS Inc
| 26.29 | 26.27 to 26.49 |
CIM Commercial Trust Corporation
| 0.25 | 0.25 to 0.27 |
Cimpress N.V
| 43.46 | 42.65 to 44.44 |
Cintas Corporation
| 194.57 | 191.28 to 194.82 |
Cirrus Logic, Inc.
| 102.58 | 101.48 to 103.24 |
Cisco Systems, Inc.
| 60.97 | 60.88 to 61.38 |
Citi Trends, Inc.
| 22.34 | 21.17 to 22.64 |
Citius Pharmaceuticals, Inc.
| 1.55 | 1.51 to 1.62 |
Civista Bancshares, Inc.
| 19.83 | 19.63 to 19.90 |
Clarus Corporation
| 4.00 | 3.91 to 4.01 |
Clean Energy Fuels Corp.
| 1.69 | 1.65 to 1.74 |
ClearBridge Large Cap Growth ESG ETF
| 72.67 | 72.23 to 72.67 |
ClearOne, Inc.
| 0.63 | 0.61 to 0.65 |
ClearSign Combustion Corporation
| 0.77 | 0.76 to 0.80 |
CNB Financial Corporation
| 22.83 | 21.99 to 22.95 |
Coca-Cola Consolidated, Inc.
| 1285.00 | 1272.70 to 1330.76 |
Cocrystal Pharma, Inc.
| 1.58 | 1.50 to 1.63 |
Coda Octopus Group, Inc.
| 6.37 | 6.30 to 6.70 |
Codexis, Inc.
| 3.07 | 2.64 to 3.17 |
Co-Diagnostics, Inc.
| 0.46 | 0.44 to 0.47 |
Coffee Holding Co., Inc.
| 4.01 | 3.91 to 4.23 |
Cogent Communications Holdings, Inc.
| 68.15 | 68.13 to 69.63 |
Cognex Corporation
| 31.57 | 31.04 to 31.62 |
Cognizant Technology Solutions Corporation
| 77.94 | 76.87 to 78.03 |
Coherus BioSciences, Inc.
| 0.95 | 0.95 to 1.07 |
Cohu, Inc.
| 17.37 | 16.65 to 17.49 |
CollPlant Holdings, Ltd.
| 3.10 | 3.04 to 3.65 |
Columbia Financial, Inc.
| 15.37 | 15.23 to 15.49 |
Columbia Sportswear Company
| 77.97 | 76.61 to 78.20 |
Commercial Vehicle Group, Inc.
| 1.43 | 1.37 to 1.48 |
Community Trust Bancorp, Inc.
| 52.34 | 51.56 to 52.51 |
Compugen Ltd.
| 1.62 | 1.58 to 1.62 |
Concrete Pumping Holdings, Inc.
| 5.56 | 5.49 to 5.73 |
Conifer Holdings, Inc.
| 0.68 | 0.60 to 0.73 |
ConnectOne Bancorp, Inc.
| 24.10 | 23.85 to 24.24 |
Consolidated Water Co. Ltd.
| 23.77 | 23.55 to 26.59 |
Consumer Portfolio Services, Inc.
| 9.01 | 8.61 to 9.10 |
Corbus Pharmaceuticals Holdings, Inc.
| 5.96 | 5.77 to 6.09 |
Corvus Pharmaceuticals, Inc.
| 4.25 | 4.11 to 4.43 |
Costco Wholesale Corporation
| 926.04 | 920.00 to 928.65 |
CRA International,Inc.
| 180.14 | 176.47 to 182.51 |
Cracker Barrel Old Country Store, Inc.
| 41.02 | 39.97 to 41.72 |
CRISPR Therapeutics AG
| 42.62 | 41.88 to 42.72 |
Criteo S.A.
| 37.22 | 36.50 to 37.63 |
Cronos Group Inc.
| 1.88 | 1.80 to 1.88 |
Cross Country Healthcare, Inc.
| 15.00 | 14.92 to 15.02 |
Crown Crafts, Inc.
| 3.84 | 3.83 to 3.93 |
CSG Systems International, Inc.
| 61.14 | 60.27 to 61.22 |
CSX Corporation
| 29.85 | 29.58 to 29.94 |
Cue Biopharma, Inc.
| 1.03 | 0.97 to 1.03 |
Cumberland Pharmaceuticals Inc.
| 4.40 | 4.27 to 4.59 |
Cumulus Media Inc.
| 0.49 | 0.44 to 0.50 |
Curis, Inc.
| 2.60 | 2.50 to 2.72 |
Cutera, Inc.
| 0.10 | 0.09 to 0.11 |
CVB Financial Corporation
| 19.12 | 18.87 to 19.21 |
Cyclacel Pharmaceuticals, Inc.
| 0.32 | 0.30 to 0.33 |
Cyclacel Pharmaceuticals, Inc.
| 6.00 | 6.00 to 6.05 |
Cytosorbents Corporation
| 1.03 | 0.98 to 1.04 |
Daktronics, Inc.
| 13.08 | 12.70 to 13.09 |
Dare Bioscience, Inc.
| 2.88 | 2.88 to 2.94 |
Data I/O Corporation
| 2.48 | 2.43 to 2.48 |
Denali Therapeutics Inc.
| 14.76 | 14.31 to 14.82 |
Denny's Corporation
| 3.98 | 3.92 to 4.05 |
DENTSPLY SIRONA Inc.
| 15.80 | 15.65 to 16.02 |
Destination XL Group, Inc.
| 1.71 | 1.65 to 1.78 |
DexCom, Inc.
| 75.32 | 74.60 to 75.81 |
DiaMedica Therapeutics Inc.
| 4.95 | 4.90 to 5.12 |
Diamond Hill Investment Group, Inc.
| 146.02 | 144.76 to 147.22 |
Digi International Inc.
| 29.53 | 29.36 to 29.85 |
Digimarc Corporation
| 14.82 | 14.36 to 14.89 |
Digital Ally, Inc.
| 0.05 | 0.05 to 0.07 |
Dime Community Bancshares, Inc.
| 28.66 | 28.34 to 29.32 |
Diodes Incorporated
| 46.92 | 45.13 to 47.53 |
DLH Holdings Corp.
| 4.73 | 4.64 to 4.73 |
Dollar Tree, Inc.
| 69.74 | 66.77 to 70.19 |
Dorman Products, Inc.
| 126.73 | 126.43 to 128.77 |
Duluth Holdings Inc.
| 2.03 | 2.03 to 2.14 |
Eagle Bancorp Montana, Inc.
| 16.99 | 16.92 to 17.05 |
Eagle Bancorp, Inc.
| 21.98 | 21.61 to 22.15 |
Eastern Company (The)
| 25.77 | 25.66 to 26.46 |
eBay Inc.
| 66.54 | 64.87 to 66.62 |
EchoStar Corporation
| 26.88 | 26.40 to 27.20 |
EDAP TMS S.A.
| 2.17 | 2.15 to 2.30 |
Editas Medicine, Inc.
| 1.39 | 1.31 to 1.39 |
Educational Development Corporation
| 1.27 | 1.26 to 1.28 |
eHealth, Inc.
| 7.39 | 7.22 to 7.56 |
El Pollo Loco Holdings, Inc.
| 10.52 | 10.32 to 10.53 |
electroCore, Inc.
| 7.44 | 7.33 to 8.25 |
Electro-Sensors, Inc.
| 4.23 | 4.21 to 4.58 |
Eltek Ltd.
| 8.60 | 8.13 to 8.67 |
Enanta Pharmaceuticals, Inc.
| 6.20 | 6.06 to 6.45 |
Encore Capital Group Inc
| 36.33 | 35.23 to 36.68 |
Energous Corporation
| 0.29 | 0.29 to 0.31 |
Energy Focus, Inc.
| 2.02 | 1.90 to 2.04 |
Entegris, Inc.
| 98.32 | 97.87 to 100.24 |
Entera Bio Ltd.
| 1.95 | 1.90 to 1.98 |
Enterprise Bancorp Inc
| 40.16 | 39.06 to 40.25 |
Enterprise Financial Services Corporation
| 56.45 | 55.79 to 56.97 |
Equinix, Inc.
| 852.44 | 843.77 to 858.36 |
Equity Bancshares, Inc.
| 40.55 | 39.74 to 40.68 |
Erie Indemnity Company
| 412.12 | 407.29 to 414.73 |
Escalade, Incorporated
| 15.05 | 15.01 to 15.41 |
ESSA Bancorp, Inc.
| 19.41 | 19.10 to 19.48 |
ESSA Pharma Inc.
| 1.56 | 1.55 to 1.60 |
Eton Pharmaceuticals, Inc.
| 14.79 | 14.10 to 15.10 |
Etsy, Inc.
| 45.86 | 44.80 to 46.31 |
Euro Tech Holdings Company Limited
| 1.28 | 1.20 to 1.28 |
Euroseas Ltd.
| 31.15 | 30.76 to 31.40 |
Everspin Technologies, Inc.
| 5.19 | 5.19 to 5.29 |
EVINE Live Inc.
| 3.15 | 3.06 to 3.18 |
Evogene Ltd.
| 1.39 | 1.38 to 1.45 |
Evoke Pharma, Inc.
| 2.81 | 2.81 to 2.93 |
Evolus, Inc.
| 13.00 | 12.68 to 13.18 |
Exact Sciences Corporation
| 47.09 | 46.10 to 47.23 |
Exelixis, Inc.
| 37.72 | 37.03 to 37.86 |
ExlService Holdings, Inc.
| 46.48 | 46.02 to 47.45 |
Expedia Group, Inc.
| 178.29 | 174.59 to 178.56 |
Expeditors International of Washington, Inc.
| 117.87 | 116.19 to 117.93 |
Exponent, Inc.
| 80.19 | 79.16 to 80.94 |
Eyegate Pharmaceuticals, Inc.
| 35.41 | 35.41 to 35.44 |
Eyenovia, Inc.
| 1.32 | 1.25 to 1.37 |
EyePoint Pharmaceuticals, Inc.
| 6.34 | 6.22 to 6.69 |
F5 Networks, Inc.
| 274.31 | 272.19 to 276.38 |
Farmer Brothers Company
| 2.27 | 2.12 to 2.32 |
Farmers National Banc Corp.
| 13.27 | 13.00 to 13.33 |
FARO Technologies, Inc.
| 29.07 | 28.66 to 29.53 |
FAT Brands Inc.
| 2.99 | 2.90 to 3.04 |
Fate Therapeutics, Inc.
| 0.94 | 0.91 to 0.96 |
FibroGen, Inc
| 0.37 | 0.33 to 0.38 |
Fidelity Nasdaq Composite Index Tracking Stock
| 71.56 | 70.87 to 71.66 |
Fidelity Southern Corporation
| 7.52 | 7.47 to 8.09 |
Fidus Investment Corporation
| 20.75 | 20.63 to 20.86 |
Fifth Third Bancorp
| 40.25 | 39.67 to 40.39 |
Fifth Third Bancorp
| 25.72 | 25.67 to 25.76 |
Financial Institutions, Inc.
| 26.31 | 25.76 to 26.36 |
First Bancorp, Inc (ME)
| 25.15 | 25.13 to 25.40 |
First Bank
| 14.93 | 14.73 to 14.94 |
First Busey Corporation
| 22.41 | 22.11 to 22.49 |
First Business Financial Services, Inc.
| 49.06 | 48.10 to 49.40 |
First Citizens BancShares, Inc.
| 1883.23 | 1820.00 to 1891.43 |
First Community Bankshares, Inc.
| 39.11 | 38.51 to 39.47 |
First Community Corporation
| 22.57 | 22.20 to 22.68 |
First Financial Bancorp.
| 25.35 | 25.07 to 25.52 |
First Hawaiian, Inc.
| 25.01 | 24.25 to 25.12 |
First Interstate BancSystem, Inc.
| 29.41 | 28.95 to 29.49 |
First Merchants Corporation
| 41.26 | 40.70 to 41.51 |
First Mid-Illinois Bancshares, Inc.
| 35.99 | 35.17 to 36.77 |
First Northwest Bancorp
| 10.32 | 10.30 to 10.34 |
First Solar, Inc.
| 128.82 | 128.68 to 135.00 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 29.26 | 29.26 to 29.60 |
First Trust BuyWrite Income ETF
| 22.54 | 22.32 to 22.55 |
First Trust California Municipal High income ETF
| 49.15 | 48.76 to 49.35 |
First Trust Capital Strength ETF
| 89.00 | 88.59 to 89.07 |
First Trust Cloud Computing ETF
| 111.38 | 110.48 to 111.56 |
First Trust Dorsey Wright Focus 5 ETF
| 57.37 | 56.78 to 57.50 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 37.78 | 37.49 to 37.89 |
First Trust International Equity Opportunities ETF
| 48.64 | 48.61 to 49.03 |
First Trust Managed Municipal ETF
| 50.72 | 50.65 to 51.31 |
First Trust Municipal High Income ETF
| 48.12 | 48.07 to 48.30 |
First Trust NASDAQ ABA Community Bank Index Fund
| 53.83 | 53.25 to 54.07 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 43.57 | 43.17 to 43.61 |
First Trust Nasdaq Food & Beverage ETF
| 22.94 | 22.78 to 22.97 |
First Trust NASDAQ Technology Dividend Index Fund
| 77.03 | 76.93 to 77.42 |
First Trust Nasdaq Transportation ETF
| 31.33 | 30.70 to 31.33 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 126.16 | 125.11 to 126.23 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 95.13 | 94.84 to 95.13 |
First Trust Rising Dividend Achievers ETF
| 59.71 | 59.14 to 59.84 |
First Trust Small Cap Value AlphaDEX Fund
| 51.02 | 50.64 to 51.02 |
First United Corporation
| 31.18 | 30.47 to 31.51 |
Five Below, Inc.
| 79.23 | 76.51 to 79.63 |
Five9, Inc.
| 30.87 | 30.54 to 31.49 |
FlexShopper, Inc.
| 1.40 | 1.31 to 1.41 |
Flexsteel Industries, Inc.
| 39.43 | 38.50 to 39.43 |
Fluent, Inc.
| 2.12 | 2.05 to 2.29 |
Flushing Financial Corporation
| 13.40 | 13.21 to 13.45 |
Fonar Corporation
| 13.72 | 13.72 to 13.99 |
Foresight Autonomous Holdings Ltd.
| 0.71 | 0.69 to 0.74 |
FormFactor, Inc.
| 32.35 | 31.66 to 32.65 |
Formula Systems (1985) Ltd.
| 90.73 | 85.25 to 91.65 |
Forrester Research, Inc.
| 9.28 | 9.26 to 9.67 |
Fortinet, Inc.
| 99.79 | 98.81 to 100.29 |
Forward Industries, Inc.
| 3.79 | 3.70 to 3.91 |
Fossil Group, Inc.
| 1.26 | 1.24 to 1.32 |
Fox Factory Holding Corp.
| 25.78 | 25.30 to 26.01 |
Franklin Electric Co., Inc.
| 97.91 | 95.75 to 98.89 |
Freightcar America, Inc.
| 6.54 | 6.30 to 6.62 |
Freshpet, Inc.
| 88.76 | 85.72 to 89.06 |
frontdoor, inc.
| 39.16 | 38.50 to 39.25 |
FRP Holdings, Inc.
| 28.66 | 28.43 to 28.94 |
FSB Bancorp, Inc.
| 28.36 | 28.01 to 28.80 |
FuelCell Energy, Inc.
| 4.94 | 4.89 to 5.24 |
Full House Resorts, Inc.
| 4.47 | 4.32 to 4.49 |
Fulton Financial Corporation
| 18.40 | 18.20 to 18.49 |
Funko, Inc.
| 7.30 | 7.24 to 7.46 |
Future FinTech Group Inc.
| 0.20 | 0.19 to 0.20 |
FVCBankcorp, Inc.
| 10.27 | 10.22 to 10.57 |
G. Willi-Food International, Ltd.
| 15.94 | 15.50 to 16.30 |
Gaia, Inc.
| 4.05 | 4.05 to 4.10 |
Galapagos NV
| 25.95 | 25.86 to 26.08 |
Garmin Ltd.
| 214.47 | 211.82 to 215.32 |
GDS Holdings Limited
| 28.41 | 27.03 to 28.75 |
Gentex Corporation
| 24.43 | 23.93 to 24.46 |
Gentherm Inc
| 31.29 | 30.34 to 32.13 |
Geospace Technologies Corporation
| 7.51 | 7.37 to 7.58 |
German American Bancorp, Inc.
| 38.59 | 38.15 to 38.90 |
Geron Corporation
| 1.75 | 1.73 to 1.83 |
Gevo, Inc.
| 1.30 | 1.28 to 1.34 |
Gibraltar Industries, Inc.
| 63.36 | 61.87 to 63.45 |
Gilat Satellite Networks Ltd.
| 6.74 | 6.55 to 6.82 |
Gilead Sciences, Inc.
| 106.74 | 106.10 to 107.39 |
Glacier Bancorp, Inc.
| 45.69 | 44.86 to 45.90 |
Gladstone Capital Corporation
| 27.50 | 27.34 to 27.60 |
Gladstone Commercial Corporation
| 14.90 | 14.80 to 14.94 |
Gladstone Commercial Corporation
| 20.72 | 20.70 to 20.75 |
Gladstone Land Corporation
| 10.51 | 10.47 to 10.62 |
Gladstone Land Corporation
| 19.98 | 19.91 to 20.13 |
Global Self Storage, Inc.
| 5.03 | 5.00 to 5.14 |
Global Water Resources, Inc.
| 10.72 | 10.72 to 11.21 |
Global X Conscious Companies ETF
| 38.09 | 37.57 to 38.19 |
Global X FinTech ETF
| 29.42 | 29.02 to 29.46 |
Global X Future Analytics Tech ETF
| 38.60 | 38.30 to 38.65 |
Global X Internet of Things ETF
| 34.96 | 34.75 to 35.08 |
Global X Millennials Thematic ETF
| 44.71 | 44.25 to 44.71 |
Global X NASDAQ-100 Covered Call ETF
| 16.93 | 16.87 to 16.94 |
Global X Robotics & Artificial Intelligence ETF
| 30.68 | 30.48 to 30.70 |
Global X S&P 500 Catholic Values ETF
| 69.25 | 68.85 to 69.25 |
Global X Social Media ETF
| 46.20 | 46.08 to 46.43 |
Globus Maritime Limited
| 1.24 | 1.21 to 1.25 |
Golden Entertainment, Inc.
| 28.03 | 27.46 to 28.17 |
Golden Ocean Group Limited
| 7.89 | 7.64 to 8.03 |
Grand Canyon Education, Inc.
| 173.37 | 169.60 to 173.41 |
Great Elm Capital Corp.
| 10.03 | 10.01 to 10.28 |
Green Brick Partners, Inc.
| 59.53 | 58.16 to 59.88 |
Green Plains, Inc.
| 5.06 | 5.02 to 5.52 |
Greene County Bancorp, Inc.
| 22.01 | 21.90 to 22.92 |
Greenlight Reinsurance, Ltd.
| 13.48 | 13.32 to 13.53 |
Greenpro Capital Corp.
| 0.93 | 0.93 to 0.97 |
Grifols, S.A.
| 7.75 | 7.61 to 7.77 |
GSI Technology, Inc.
| 2.48 | 2.43 to 2.54 |
Gulf Resources, Inc.
| 0.66 | 0.62 to 0.74 |
HarborOne Bancorp, Inc.
| 10.81 | 10.50 to 10.88 |
Harmonic Inc.
| 10.37 | 10.34 to 10.51 |
Harvard Bioscience, Inc.
| 0.60 | 0.59 to 0.66 |
Hasbro, Inc.
| 61.60 | 60.76 to 61.83 |
Hawthorn Bancshares, Inc.
| 28.81 | 28.44 to 28.95 |
Healthcare Services Group, Inc.
| 10.30 | 10.12 to 10.54 |
HealthEquity, Inc.
| 90.32 | 85.92 to 90.51 |
HealthStream, Inc.
| 32.03 | 31.65 to 32.23 |
Heartland Express, Inc.
| 9.54 | 9.35 to 9.56 |
Helen of Troy Limited
| 53.00 | 52.01 to 54.21 |
Helius Medical Technologies, Inc.
| 0.40 | 0.39 to 0.45 |
Hennessy Advisors, Inc.
| 10.45 | 10.41 to 10.56 |
Henry Schein, Inc.
| 70.76 | 69.67 to 70.81 |
Heritage Commerce Corp
| 9.72 | 9.64 to 9.77 |
Himax Technologies, Inc.
| 8.58 | 8.57 to 8.76 |
Hingham Institution for Savings
| 239.60 | 236.42 to 239.60 |
Hologic, Inc.
| 61.89 | 61.58 to 62.13 |
Home BancShares, Inc.
| 28.66 | 28.21 to 28.78 |
Home Federal Bancorp, Inc. of Louisiana
| 13.21 | 12.80 to 13.21 |
HomeStreet, Inc.
| 9.20 | 9.04 to 9.34 |
Hooker Furniture Corporation
| 11.44 | 11.27 to 12.44 |
Horizon Bancorp, Inc.
| 15.71 | 15.51 to 15.73 |
Horizon Technology Finance Corporation
| 9.14 | 9.11 to 9.31 |
Hub Group, Inc.
| 38.15 | 37.83 to 38.31 |
Hudson Global, Inc.
| 10.85 | 10.28 to 10.85 |
Huntington Bancshares Incorporated
| 15.35 | 15.11 to 15.40 |
Hurco Companies, Inc.
| 16.00 | 15.60 to 16.07 |
Huron Consulting Group Inc.
| 142.87 | 142.24 to 145.59 |
Hutchison China MediTech Limited
| 15.09 | 15.01 to 15.22 |
icad inc.
| 2.28 | 2.18 to 2.30 |
Icahn Enterprises L.P.
| 9.41 | 9.36 to 9.71 |
ICF International, Inc.
| 84.85 | 83.13 to 86.02 |
Ichor Holdings
| 27.17 | 27.03 to 27.70 |
ICON plc
| 184.44 | 182.22 to 188.05 |
Iconix Brand Group, Inc.
| 0.10 | 0.10 to 0.11 |
Ideal Power Inc.
| 4.99 | 4.89 to 5.12 |
Identiv, Inc.
| 3.36 | 3.31 to 3.51 |
IDEXX Laboratories, Inc.
| 423.60 | 420.73 to 430.16 |
Immersion Corporation
| 7.82 | 7.70 to 7.87 |
ImmuCell Corporation
| 4.94 | 4.89 to 4.95 |
Immuron Limited
| 1.80 | 1.73 to 1.85 |
Impinj, Inc.
| 91.14 | 90.92 to 92.73 |
Incyte Corporation
| 62.78 | 61.97 to 63.31 |
Independent Bank Corp.
| 65.15 | 63.50 to 65.37 |
Independent Bank Corporation
| 31.81 | 31.52 to 31.98 |
Industrial Logistics Properties Trust
| 3.64 | 3.43 to 3.66 |
Ingles Markets, Incorporated
| 61.70 | 61.16 to 62.18 |
Innodata Inc.
| 46.12 | 44.08 to 47.20 |
Innospec Inc.
| 98.28 | 96.92 to 98.86 |
Innoviva, Inc.
| 17.33 | 17.23 to 17.42 |
Inogen, Inc
| 7.37 | 7.31 to 7.67 |
Inovio Pharmaceuticals, Inc.
| 1.88 | 1.87 to 1.97 |
Inseego Corp.
| 9.60 | 9.36 to 9.91 |
Inspired Entertainment, Inc.
| 9.15 | 8.77 to 9.21 |
Integra LifeSciences Holdings Corporation
| 22.64 | 22.36 to 22.96 |
Intellia Therapeutics, Inc.
| 9.31 | 9.09 to 9.38 |
Inter Parfums, Inc.
| 121.01 | 117.86 to 121.38 |
International Money Express, Inc.
| 13.40 | 13.21 to 13.47 |
Intuitive Surgical, Inc.
| 508.58 | 501.84 to 510.78 |
Invesco Dividend Achievers ETF
| 46.17 | 45.93 to 46.20 |
Invesco DWA Basic Materials Momentum ETF
| 87.04 | 86.43 to 87.04 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 91.18 | 90.32 to 91.18 |
Invesco DWA Consumer Staples Momentum ETF
| 106.52 | 105.49 to 106.52 |
Invesco DWA Emerging Markets Momentum ETF
| 18.87 | 18.72 to 18.87 |
Invesco Golden Dragon China ETF
| 30.46 | 30.37 to 30.64 |
Invesco High Yield Equity Dividend Achievers ETF
| 21.55 | 21.45 to 21.59 |
Invesco KBW Bank ETF
| 64.67 | 63.90 to 64.90 |
Invesco KBW High Dividend Yield Financial ETF
| 14.85 | 14.81 to 14.93 |
Invesco KBW Premium Yield Equity REIT ETF
| 16.88 | 16.73 to 16.91 |
Invesco KBW Regional Banking ETF
| 57.59 | 57.06 to 57.59 |
Invesco Nasdaq Internet ETF
| 46.55 | 46.38 to 46.58 |
Invesco QQQ Trust, Series 1
| 490.66 | 484.40 to 491.51 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 96.55 | 95.79 to 96.55 |
Invesco S&P SmallCap Consumer Staples ETF
| 34.76 | 34.36 to 34.76 |
Invesco S&P SmallCap Industrials ETF
| 124.77 | 123.03 to 124.77 |
Invesco S&P SmallCap Materials ETF
| 68.92 | 68.55 to 68.92 |
Invesco Strategic US ETF
| 49.99 | 49.72 to 50.03 |
Invesco Water Resources ETF
| 65.17 | 64.65 to 65.35 |
Iovance Biotherapeutics, Inc.
| 3.63 | 3.51 to 3.69 |
iRadimed Corporation
| 52.86 | 52.26 to 53.07 |
iRhythm Technologies, Inc.
| 105.86 | 104.38 to 106.42 |
IRIDEX Corporation
| 0.95 | 0.93 to 1.01 |
Iridium Communications Inc
| 28.19 | 27.86 to 28.33 |
iRobot Corporation
| 3.44 | 3.29 to 3.51 |
Ironwood Pharmaceuticals, Inc.
| 1.49 | 1.37 to 1.50 |
iShares 20+ Year Treasury Bond ETF
| 89.77 | 89.70 to 90.26 |
iShares Core S&P U.S. Growth ETF
| 133.19 | 132.00 to 133.51 |
iShares Core S&P U.S. Value ETF
| 93.00 | 92.53 to 93.12 |
iShares ESG MSCI USA ETF
| 125.43 | 124.47 to 125.65 |
iShares Exponential Technologies ETF
| 60.44 | 60.27 to 60.55 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 90.92 | 90.79 to 91.06 |
iShares MBS ETF
| 93.07 | 93.04 to 93.41 |
iShares MSCI Global Impact ETF
| 73.79 | 73.78 to 74.14 |
iShares MSCI New Zealand ETF
| 41.83 | 41.61 to 41.87 |
iShares MSCI Qatar ETF
| 17.86 | 17.86 to 17.91 |
iShares MSCI Turkey ETF
| 31.74 | 30.77 to 31.79 |
iShares MSCI UAE ETF
| 17.04 | 17.00 to 17.06 |
iShares Nasdaq Biotechnology Index Fund
| 135.31 | 134.02 to 135.67 |
iShares PHLX SOX Semiconductor Sector Index Fund
| 205.30 | 203.33 to 206.66 |
iShares S&P Global Timber & Forestry Index Fund
| 76.28 | 76.10 to 76.40 |
iShares S&P Small-Cap 600 Growth ETF
| 128.24 | 126.66 to 128.50 |
iShares Select Dividend ETF
| 133.87 | 133.30 to 134.30 |
Isramco, Inc.
| 11.46 | 11.46 to 11.50 |
Ituran Location and Control Ltd.
| 37.66 | 37.15 to 37.67 |
IZEA Worldwide, Inc.
| 2.20 | 2.12 to 2.22 |
J & J Snack Foods Corp.
| 127.39 | 126.19 to 128.86 |
J.B. Hunt Transport Services, Inc.
| 152.02 | 148.53 to 152.21 |
Jack Henry & Associates, Inc.
| 172.82 | 172.46 to 176.09 |
Jack In The Box Inc.
| 30.62 | 29.54 to 30.70 |
JAKKS Pacific, Inc.
| 26.14 | 24.80 to 26.18 |
James River Group Holdings, Ltd.
| 4.23 | 4.00 to 4.23 |
Janus Henderson Small Cap Growth Alpha ETF
| 61.99 | 61.31 to 61.99 |
Jerash Holdings (US), Inc.
| 3.54 | 3.48 to 3.62 |
JetBlue Airways Corporation
| 5.67 | 5.50 to 5.69 |
John B. Sanfilippo & Son, Inc.
| 70.72 | 70.34 to 71.14 |
Johnson Outdoors Inc.
| 25.72 | 24.89 to 25.85 |
Kaiser Aluminum Corporation
| 67.39 | 67.20 to 68.80 |
Kamada Ltd.
| 7.10 | 6.81 to 7.15 |
Kearny Financial
| 6.52 | 6.36 to 6.56 |
Kewaunee Scientific Corporation
| 44.96 | 44.45 to 47.30 |
Key Tronic Corporation
| 2.69 | 2.69 to 2.80 |
Kforce, Inc.
| 49.03 | 48.47 to 49.25 |
KLX Energy Services Holdings, Inc.
| 3.47 | 3.45 to 3.69 |
Kodiak Sciences Inc
| 3.52 | 3.30 to 3.59 |
Kopin Corporation
| 1.33 | 1.24 to 1.40 |
Kornit Digital Ltd.
| 22.29 | 21.48 to 22.30 |
Kulicke and Soffa Industries, Inc.
| 36.51 | 36.31 to 37.00 |
KVH Industries, Inc.
| 5.25 | 5.14 to 5.25 |
L.B. Foster Company
| 21.04 | 20.73 to 21.11 |
Lakeland Financial Corporation
| 61.37 | 60.79 to 61.69 |
Lakeland Industries, Inc.
| 21.09 | 19.28 to 21.10 |
Lam Research Corporation
| 77.99 | 77.38 to 78.78 |
Lamar Advertising Company
| 112.86 | 112.35 to 114.92 |
Lancaster Colony Corporation
| 175.87 | 174.75 to 177.93 |
Lands' End, Inc.
| 11.21 | 10.36 to 11.25 |
Landstar System, Inc.
| 150.02 | 148.60 to 151.77 |
LEAP THERAPEUTICS, INC.
| 0.39 | 0.39 to 0.41 |
Legg Mason Low Volatility High Dividend ETF
| 40.16 | 39.99 to 40.27 |
Legg Mason Small-Cap Quality Value ETF
| 38.93 | 38.83 to 38.93 |
LeMaitre Vascular, Inc.
| 86.07 | 84.18 to 86.34 |
Lexicon Pharmaceuticals, Inc.
| 0.37 | 0.36 to 0.37 |
LGI Homes, Inc.
| 72.62 | 71.49 to 72.86 |
Liberty Latin America Ltd.
| 6.65 | 6.62 to 6.76 |
Liberty Latin America Ltd.
| 6.61 | 6.60 to 6.78 |
Liberty Media Corporation
| 81.27 | 79.45 to 82.28 |
Liberty Media Corporation
| 88.98 | 86.76 to 89.81 |
Lifevantage Corporation
| 15.56 | 15.40 to 16.30 |
Ligand Pharmaceuticals Incorporated
| 111.67 | 108.88 to 112.61 |
Lightbridge Corporation
| 9.45 | 9.01 to 9.73 |
Limoneira Co
| 17.81 | 17.32 to 17.99 |
Lincoln Educational Services Corporation
| 15.78 | 15.17 to 15.81 |
Lincoln Electric Holdings, Inc.
| 197.54 | 194.03 to 198.31 |
Lindblad Expeditions Holdings Inc.
| 10.41 | 9.85 to 10.45 |
Littelfuse, Inc.
| 216.85 | 213.29 to 217.30 |
LivaNova PLC
| 40.37 | 40.08 to 40.89 |
Live Oak Bancshares, Inc.
| 27.73 | 27.61 to 28.09 |
Live Ventures Incorporated
| 6.73 | 6.73 to 6.75 |
LivePerson, Inc.
| 0.93 | 0.92 to 0.97 |
LKQ Corporation
| 40.91 | 40.38 to 41.11 |
LogicBio Therapeutics, Inc.
| 7.51 | 7.44 to 7.62 |
Logitech International S.A.
| 91.55 | 91.04 to 91.68 |
Loncar Cancer Immunotherapy ETF
| 10.83 | 10.83 to 10.88 |
Loop Industries, Inc.
| 1.21 | 1.20 to 1.25 |
LPL Financial Holdings Inc.
| 341.74 | 334.77 to 343.25 |
LSI Industries Inc.
| 17.92 | 17.56 to 17.94 |
lululemon athletica inc.
| 334.96 | 324.81 to 336.36 |
Luokung Technology Corp
| 1.49 | 1.39 to 1.69 |
MacroGenics, Inc.
| 1.96 | 1.93 to 2.08 |
Magyar Bancorp, Inc.
| 14.15 | 14.15 to 14.15 |
Maiden Holdings, Ltd.
| 0.72 | 0.69 to 0.75 |
Malibu Boats, Inc.
| 30.39 | 30.01 to 30.92 |
Mammoth Energy Services, Inc.
| 2.17 | 2.11 to 2.22 |
Mannatech, Incorporated
| 9.62 | 9.50 to 9.90 |
MannKind Corporation
| 5.23 | 5.20 to 5.28 |
Marchex, Inc.
| 1.85 | 1.76 to 1.90 |
Marin Software Incorporated
| 1.45 | 1.41 to 1.45 |
Marker Therapeutics, Inc.
| 1.28 | 1.26 to 1.35 |
Marriott International
| 242.92 | 239.27 to 243.49 |
Marten Transport, Ltd.
| 13.93 | 13.81 to 14.01 |
Martin Midstream Partners L.P.
| 3.66 | 3.56 to 3.85 |
Marvell Technology Group Ltd.
| 72.76 | 71.06 to 72.92 |
Masimo Corporation
| 167.61 | 166.21 to 170.67 |
Match Group, Inc.
| 31.66 | 30.93 to 31.83 |
Materialise NV
| 5.18 | 5.01 to 5.23 |
Mattel, Inc.
| 20.17 | 19.91 to 20.24 |
Matthews International Corporation
| 23.72 | 23.40 to 23.95 |
McGrath RentCorp
| 116.35 | 114.73 to 116.52 |
Medalist Diversified REIT, Inc.
| 12.51 | 12.31 to 12.75 |
MediciNova, Inc.
| 1.49 | 1.48 to 1.52 |
MediWound Ltd.
| 16.45 | 16.17 to 16.52 |
Medpace Holdings, Inc.
| 330.59 | 323.43 to 331.24 |
MEI Pharma, Inc.
| 2.35 | 2.28 to 2.38 |
Melco Resorts & Entertainment Limited
| 5.57 | 5.54 to 5.64 |
Mercantil Bank Holding Corporation
| 21.49 | 21.23 to 21.59 |
Mercantile Bank Corporation
| 45.37 | 44.71 to 45.40 |
Mercer International Inc.
| 6.59 | 6.54 to 6.73 |
Merchants Bancorp
| 38.94 | 38.39 to 39.67 |
Mereo BioPharma Group plc
| 2.49 | 2.38 to 2.53 |
Meridian Corporation
| 14.47 | 13.90 to 14.52 |
Mersana Therapeutics, Inc.
| 0.44 | 0.42 to 0.44 |
Mesa Air Group, Inc.
| 0.92 | 0.90 to 0.94 |
Mesa Laboratories, Inc.
| 128.45 | 126.00 to 130.12 |
Mesoblast Limited
| 14.39 | 14.05 to 14.45 |
Methanex Corporation
| 37.48 | 37.35 to 38.32 |
MGE Energy Inc.
| 91.69 | 91.46 to 92.87 |
MGP Ingredients, Inc.
| 29.32 | 29.01 to 30.04 |
Microchip Technology Incorporated
| 53.89 | 52.81 to 54.48 |
Mid Penn Bancorp
| 26.02 | 25.46 to 26.36 |
Midland States Bancorp, Inc.
| 18.10 | 17.92 to 18.15 |
Mitcham Industries, Inc.
| 6.67 | 6.59 to 7.23 |
Mitek Systems, Inc.
| 9.00 | 8.95 to 9.36 |
MMTec, Inc.
| 1.07 | 1.06 to 1.13 |
Moderna, Inc.
| 34.17 | 32.80 to 34.87 |
Mogo Finance Technology Inc.
| 0.98 | 0.96 to 0.99 |
Moleculin Biotech, Inc.
| 1.06 | 1.03 to 1.11 |
Momo Inc.
| 6.57 | 6.52 to 6.64 |
Monarch Casino & Resort, Inc.
| 81.14 | 80.87 to 83.90 |
Mondelez International, Inc.
| 64.95 | 64.25 to 65.07 |
MongoDB, Inc.
| 197.48 | 193.44 to 199.48 |
Monro, Inc.
| 16.69 | 16.60 to 17.60 |
Monroe Capital Corporation
| 7.69 | 7.62 to 7.90 |
Motorcar Parts of America, Inc.
| 10.58 | 10.31 to 10.95 |
Mustang Bio, Inc.
| 1.41 | 1.35 to 1.51 |
MVB Financial Corp.
| 17.86 | 17.44 to 17.86 |
My Size, Inc.
| 1.28 | 1.24 to 1.28 |
Myriad Genetics, Inc.
| 9.98 | 9.90 to 10.26 |
Nano Dimension Ltd.
| 2.08 | 2.06 to 2.13 |
NAPCO Security Technologies, Inc.
| 24.62 | 23.99 to 24.70 |
Nathan's Famous, Inc.
| 93.95 | 93.65 to 95.58 |
National Beverage Corp.
| 40.36 | 38.97 to 40.46 |
National CineMedia, Inc.
| 5.83 | 5.74 to 6.02 |
National Energy Services Reunited Corp.
| 0.31 | 0.30 to 0.35 |
National Research Corporation
| 14.68 | 14.46 to 15.04 |
Natural Alternatives International, Inc.
| 3.69 | 3.69 to 3.92 |
Nature's Sunshine Products, Inc.
| 12.49 | 12.00 to 12.91 |
Navient Corporation
| 19.20 | 19.16 to 19.22 |
Navient Corporation
| 13.43 | 13.29 to 13.49 |
NBT Bancorp Inc.
| 43.77 | 43.29 to 43.94 |
Neogen Corporation
| 8.86 | 8.81 to 9.12 |
NeoGenomics, Inc.
| 10.16 | 9.86 to 10.37 |
NetApp, Inc.
| 95.12 | 93.00 to 95.25 |
NetEase, Inc.
| 99.93 | 99.60 to 101.10 |
NETGEAR, Inc.
| 24.69 | 24.12 to 24.83 |
New York Mortgage Trust, Inc.
| 22.66 | 22.38 to 22.67 |
Newmark Group, Inc.
| 12.86 | 12.65 to 12.89 |
News Corporation
| 30.75 | 30.39 to 31.13 |
News Corporation
| 27.30 | 27.08 to 27.37 |
nLIGHT, Inc.
| 8.81 | 8.67 to 8.90 |
NN, Inc.
| 2.63 | 2.53 to 2.67 |
Noodles & Company
| 1.14 | 1.07 to 1.14 |
Nordson Corporation
| 207.58 | 204.57 to 209.13 |
Northeast Bancorp
| 94.90 | 93.93 to 95.56 |
Northern Technologies International Corporation
| 11.22 | 11.15 to 11.32 |
Northern Trust Corporation
| 101.44 | 99.84 to 101.58 |
Northrim BanCorp Inc
| 75.56 | 74.39 to 75.94 |
Northwest Bancshares, Inc.
| 12.16 | 12.06 to 12.22 |
Norwegian Cruise Line Holdings Ltd.
| 20.69 | 20.40 to 20.88 |
Norwood Financial Corp.
| 24.83 | 24.62 to 25.26 |
Nova Measuring Instruments Ltd.
| 203.74 | 199.40 to 206.82 |
Novanta Inc.
| 137.51 | 135.00 to 137.81 |
Novavax, Inc.
| 7.69 | 7.58 to 7.81 |
NovoCure Limited
| 19.78 | 19.58 to 19.97 |
NuCana plc
| 0.79 | 0.69 to 0.81 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 24.51 | 24.20 to 24.55 |
NVE Corporation
| 67.30 | 65.73 to 68.00 |
NXP Semiconductors N.V.
| 211.12 | 205.60 to 212.42 |
Oak Valley Bancorp (CA)
| 24.70 | 24.12 to 24.70 |
Oaktree Specialty Lending Corporation
| 15.63 | 15.54 to 15.69 |
Office Depot, Inc.
| 14.41 | 14.31 to 14.91 |
Office Properties Income Trust
| 0.59 | 0.54 to 0.63 |
OFS Credit Company, Inc.
| 6.36 | 6.31 to 6.65 |
Ohio Valley Banc Corp.
| 29.49 | 29.49 to 30.17 |
Old Dominion Freight Line, Inc.
| 170.05 | 167.48 to 170.66 |
Old National Bancorp
| 21.51 | 21.32 to 21.69 |
Old Point Financial Corporation
| 29.90 | 29.75 to 30.18 |
Old Second Bancorp, Inc.
| 17.06 | 16.85 to 17.15 |
Olympic Steel, Inc.
| 32.65 | 32.33 to 33.23 |
Omnicell, Inc.
| 35.14 | 34.41 to 35.31 |
ON Semiconductor Corporation
| 45.68 | 45.13 to 46.24 |
Oncolytics Biotech Inc.
| 0.63 | 0.62 to 0.65 |
One Stop Systems, Inc.
| 2.65 | 2.47 to 2.79 |
OneSpan Inc.
| 16.00 | 15.95 to 16.38 |
OP Bancorp
| 12.52 | 12.20 to 12.54 |
Optical Cable Corporation
| 3.35 | 3.25 to 3.67 |
Orion Energy Systems, Inc.
| 0.76 | 0.74 to 0.80 |
Orrstown Financial Services Inc
| 31.35 | 30.88 to 32.60 |
Orthofix Medical Inc.
| 16.74 | 16.71 to 16.99 |
Otter Tail Corporation
| 80.82 | 80.26 to 81.86 |
Ovid Therapeutics Inc.
| 0.44 | 0.43 to 0.45 |
Oxbridge Re Holdings Limited
| 2.10 | 2.07 to 2.29 |
Oxbridge Re Holdings Limited
| 0.44 | 0.42 to 0.47 |
Oxford Lane Capital Corp.
| 4.60 | 4.59 to 4.75 |
Oxford Lane Capital Corp.
| 22.97 | 22.95 to 22.99 |
Oxford Square Capital Corp.
| 2.60 | 2.58 to 2.61 |
PACCAR Inc.
| 98.64 | 97.94 to 99.06 |
Pacific Biosciences of California, Inc.
| 1.33 | 1.31 to 1.37 |
Pacific Premier Bancorp Inc
| 21.98 | 21.80 to 22.18 |
Papa John's International, Inc.
| 43.62 | 42.74 to 45.32 |
Papa Murphy's Holdings, Inc.
| 15.95 | 15.75 to 15.97 |
Parke Bancorp, Inc.
| 18.82 | 18.71 to 18.92 |
Park-Ohio Holdings Corp.
| 22.67 | 22.04 to 23.03 |
Pathfinder Bancorp, Inc.
| 16.70 | 16.70 to 16.89 |
Patrick Industries, Inc.
| 87.46 | 85.93 to 87.57 |
Paychex, Inc.
| 144.83 | 143.33 to 145.17 |
Paylocity Holding Corporation
| 196.16 | 191.56 to 196.48 |
PDF Solutions, Inc.
| 21.33 | 21.21 to 21.69 |
Peapack-Gladstone Financial Corporation
| 29.58 | 28.87 to 29.74 |
Pegasystems Inc.
| 75.57 | 73.67 to 75.69 |
Penn National Gaming, Inc.
| 17.35 | 17.35 to 17.73 |
Penns Woods Bancorp, Inc.
| 28.79 | 27.78 to 28.79 |
Peoples Bancorp Inc.
| 30.34 | 30.03 to 30.45 |
Peoples Financial Services Corp.
| 45.97 | 45.67 to 46.31 |
Pepsico, Inc.
| 146.45 | 144.83 to 146.72 |
Perion Network Ltd
| 8.11 | 8.02 to 8.21 |
Perma-Fix Environmental Services, Inc.
| 7.47 | 7.10 to 7.65 |
Phibro Animal Health Corporation
| 22.06 | 21.91 to 22.53 |
Phio Pharmaceuticals Corp.
| 1.30 | 1.28 to 1.32 |
Piedmont Lithium Limited
| 6.99 | 6.98 to 7.28 |
Pilgrim's Pride Corporation
| 50.78 | 49.85 to 51.11 |
Playa Hotels & Resorts N.V.
| 13.30 | 13.30 to 13.33 |
Plug Power, Inc.
| 1.54 | 1.54 to 1.60 |
Plumas Bancorp
| 43.69 | 43.32 to 43.69 |
Polar Power, Inc.
| 2.71 | 2.61 to 2.89 |
Pool Corporation
| 325.94 | 322.39 to 328.22 |
Popular, Inc.
| 92.81 | 91.94 to 93.47 |
Potbelly Corporation
| 9.78 | 9.40 to 9.86 |
PotlatchDeltic Corporation
| 45.22 | 44.61 to 45.27 |
Power Integrations, Inc.
| 56.45 | 54.52 to 57.22 |
Precipio, Inc.
| 6.84 | 6.55 to 6.98 |
PriceSmart, Inc.
| 85.91 | 84.34 to 85.97 |
Primoris Services Corporation
| 65.63 | 65.03 to 66.51 |
Principal Price Setters Index ETF
| 68.34 | 68.27 to 68.46 |
Principal Shareholder Yield Index ETF
| 49.52 | 49.28 to 49.52 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 58.54 | 58.19 to 58.60 |
Priority Technology Holdings, Inc.
| 8.05 | 7.94 to 8.37 |
Progress Software Corporation
| 55.00 | 54.42 to 55.68 |
ProLung, Inc.
| 7.37 | 7.35 to 7.97 |
ProPhase Labs, Inc.
| 0.43 | 0.33 to 0.44 |
ProQR Therapeutics N.V.
| 1.65 | 1.63 to 1.68 |
ProShares Ultra Nasdaq Biotechnology
| 54.20 | 53.24 to 54.36 |
ProShares UltraPro QQQ
| 66.13 | 64.82 to 66.53 |
Prospect Capital Corporation
| 4.24 | 4.21 to 4.26 |
Prothena Corporation plc
| 13.34 | 13.11 to 13.71 |
Provident Financial Holdings, Inc.
| 14.21 | 13.92 to 14.24 |
Pulmatrix, Inc.
| 7.16 | 7.01 to 7.47 |
Pulse Biosciences, Inc
| 16.07 | 16.03 to 16.99 |
Pure Cycle Corporation
| 10.72 | 10.55 to 10.87 |
Pyxis Tankers Inc.
| 3.30 | 3.29 to 3.39 |
QCR Holdings, Inc.
| 73.81 | 72.77 to 74.05 |
Quanterix Corporation
| 7.19 | 7.18 to 7.49 |
Quest Resource Holding Corporation
| 2.90 | 2.76 to 3.06 |
QuickLogic Corporation
| 5.98 | 5.74 to 6.08 |
Quidel Corporation
| 36.51 | 35.94 to 36.98 |
RadNet, Inc.
| 51.83 | 49.52 to 52.40 |
Ramaco Resources, Inc.
| 8.97 | 8.75 to 9.27 |
Rand Capital Corporation
| 19.01 | 18.90 to 19.92 |
Rave Restaurant Group, Inc.
| 2.83 | 2.80 to 2.86 |
RBB Bancorp
| 17.06 | 16.66 to 17.15 |
RCI Hospitality Holdings, Inc.
| 46.93 | 45.55 to 46.97 |
RCM Technologies, Inc.
| 15.02 | 14.91 to 15.81 |
Reality Shares Nasdaq NextGen Economy ETF
| 21.37 | 20.87 to 21.37 |
Recon Technology, Ltd.
| 1.54 | 1.54 to 1.71 |
Red Robin Gourmet Burgers, Inc.
| 4.23 | 4.10 to 4.24 |
Red Rock Resorts, Inc.
| 45.13 | 44.79 to 45.57 |
Redhill Biopharma Ltd.
| 2.93 | 2.85 to 3.10 |
Regency Centers Corporation
| 72.44 | 71.73 to 72.65 |
Regeneron Pharmaceuticals, Inc.
| 661.00 | 655.30 to 667.46 |
Repligen Corporation
| 145.15 | 141.28 to 145.60 |
Replimune Group, Inc.
| 11.05 | 10.83 to 11.23 |
Republic Bancorp, Inc.
| 65.63 | 64.88 to 65.93 |
Research Frontiers Incorporated
| 1.16 | 1.10 to 1.20 |
Ribbon Communications Inc.
| 4.22 | 4.10 to 4.22 |
Richardson Electronics, Ltd.
| 12.35 | 11.93 to 12.48 |
Rigel Pharmaceuticals, Inc.
| 20.54 | 19.78 to 20.72 |
Rocket Pharmaceuticals, Inc.
| 8.73 | 8.40 to 8.78 |
Rockwell Medical, Inc.
| 1.26 | 1.26 to 1.36 |
Rocky Brands, Inc.
| 18.51 | 18.24 to 18.63 |
Rocky Mountain Chocolate Factory, Inc.
| 1.31 | 1.22 to 1.31 |
Ross Stores, Inc.
| 129.18 | 124.83 to 129.28 |
RumbleOn, Inc.
| 3.56 | 3.43 to 3.62 |
Rush Enterprises, Inc.
| 55.76 | 54.41 to 55.96 |
Ryanair Holdings plc
| 46.12 | 45.80 to 47.29 |
S&T Bancorp, Inc.
| 37.94 | 36.26 to 38.12 |
Sabre Corporation
| 3.51 | 3.43 to 3.59 |
Saia, Inc.
| 381.49 | 365.00 to 381.81 |
Sandy Spring Bancorp, Inc.
| 29.62 | 29.21 to 29.79 |
Sangamo Therapeutics, Inc.
| 0.87 | 0.85 to 0.93 |
Sanofi
| 55.93 | 55.78 to 56.42 |
Sapiens International Corporation N.V.
| 27.46 | 27.29 to 27.49 |
Sarepta Therapeutics, Inc.
| 76.33 | 74.44 to 76.67 |
Scholar Rock Holding Corporation
| 33.81 | 32.52 to 34.06 |
Scholastic Corporation
| 19.51 | 19.01 to 21.35 |
scPharmaceuticals Inc.
| 3.13 | 2.92 to 3.14 |
SCWorx Corp.
| 0.78 | 0.77 to 0.80 |
Seacoast Banking Corporation of Florida
| 26.63 | 25.85 to 26.80 |
Seagate Technology PLC
| 88.79 | 88.48 to 90.07 |
Seanergy Maritime Holdings Corp
| 7.06 | 7.05 to 7.21 |
SenesTech, Inc.
| 2.29 | 2.15 to 2.34 |
Senmiao Technology Limited
| 0.86 | 0.86 to 0.90 |
Seres Therapeutics, Inc.
| 0.71 | 0.69 to 0.72 |
ServisFirst Bancshares, Inc.
| 84.41 | 82.68 to 84.91 |
SG Blocks, Inc.
| 0.49 | 0.46 to 0.51 |
Shore Bancshares Inc
| 14.04 | 13.88 to 14.11 |
SI-BONE, Inc.
| 14.82 | 14.74 to 15.19 |
Sify Technologies Limited
| 4.54 | 4.38 to 4.60 |
Silgan Holdings Inc.
| 50.08 | 49.56 to 50.44 |
Silicom Ltd
| 14.70 | 14.38 to 15.00 |
Silicon Laboratories, Inc.
| 125.29 | 123.31 to 127.52 |
Silvercrest Asset Management Group Inc.
| 16.52 | 16.22 to 16.72 |
Simmons First National Corporation
| 20.89 | 20.61 to 20.99 |
Simulations Plus, Inc.
| 25.52 | 25.27 to 26.67 |
SiNtx Technologies, Inc.
| 2.89 | 2.86 to 3.17 |
Sleep Number Corporation
| 6.90 | 6.71 to 7.14 |
SmartFinancial, Inc.
| 32.20 | 31.56 to 32.59 |
Smith Micro Software, Inc.
| 0.86 | 0.81 to 0.87 |
Socket Mobile, Inc.
| 1.15 | 1.12 to 1.27 |
Solar Capital Ltd.
| 17.01 | 16.93 to 17.05 |
Solar Senior Capital Ltd.
| 11.50 | 11.30 to 11.56 |
Sol-Gel Technologies Ltd.
| 0.57 | 0.54 to 0.61 |
Solid Biosciences Inc.
| 4.78 | 4.62 to 4.80 |
Sonos, Inc.
| 12.02 | 11.82 to 12.10 |
Sotherly Hotels Inc.
| 0.76 | 0.76 to 0.77 |
South State Corporation
| 94.81 | 93.75 to 95.42 |
Southern Missouri Bancorp, Inc.
| 54.34 | 53.62 to 54.61 |
Southside Bancshares, Inc.
| 29.69 | 29.51 to 29.85 |
SPAR Group, Inc.
| 1.37 | 1.37 to 1.40 |
SpartanNash Company
| 19.55 | 19.33 to 19.78 |
Sphere 3D Corp.
| 0.48 | 0.48 to 0.52 |
Spok Holdings, Inc.
| 15.97 | 15.91 to 16.13 |
Sportsman's Warehouse Holdings, Inc.
| 1.06 | 1.00 to 1.09 |
SS&C Technologies Holdings, Inc.
| 82.75 | 82.50 to 83.64 |
Starbucks Corporation
| 95.72 | 95.63 to 98.20 |
Steel Dynamics, Inc.
| 126.66 | 125.20 to 127.88 |
Steven Madden, Ltd.
| 27.43 | 25.49 to 27.46 |
Stitch Fix, Inc.
| 3.80 | 3.70 to 3.84 |
StoneCastle Financial Corp
| 20.84 | 20.55 to 20.98 |
Strata Skin Sciences, Inc.
| 2.57 | 2.55 to 2.60 |
Strategic Education, Inc.
| 83.01 | 82.47 to 83.72 |
Strattec Security Corporation
| 42.98 | 42.40 to 43.22 |
Streamline Health Solutions, Inc.
| 3.24 | 3.11 to 3.24 |
SunOpta, Inc.
| 5.14 | 5.08 to 5.30 |
Sunrun Inc.
| 6.38 | 6.37 to 7.09 |
SuperCom, Ltd.
| 7.34 | 7.25 to 7.70 |
Superior Group of Companies, Inc.
| 11.18 | 10.78 to 11.24 |
Surmodics, Inc.
| 30.42 | 30.22 to 30.77 |
Sutro Biopharma, Inc.
| 0.77 | 0.77 to 0.81 |
Syndax Pharmaceuticals, Inc.
| 13.73 | 13.39 to 13.97 |
Sypris Solutions, Inc.
| 1.69 | 1.61 to 1.80 |
T. Rowe Price Group, Inc.
| 95.98 | 94.00 to 96.33 |
Tactile Systems Technology, Inc.
| 13.49 | 13.36 to 13.59 |
Tandem Diabetes Care, Inc.
| 20.62 | 20.50 to 21.15 |
Tandy Leather Factory, Inc.
| 3.00 | 2.97 to 3.06 |
Tantech Holdings Ltd.
| 2.34 | 2.12 to 2.35 |
Taoping Inc.
| 0.27 | 0.27 to 0.28 |
TAT Technologies Ltd.
| 25.08 | 24.18 to 25.29 |
TCG BDC, Inc.
| 16.52 | 16.47 to 16.88 |
Tenable Holdings, Inc.
| 36.36 | 36.26 to 36.88 |
Teradyne, Inc.
| 91.00 | 89.58 to 91.21 |
Tesla, Inc.
| 278.39 | 256.33 to 278.64 |
Texas Instruments Incorporated
| 185.51 | 182.53 to 187.48 |
Texas Roadhouse, Inc.
| 175.87 | 172.72 to 176.33 |
TFS Financial Corporation
| 12.43 | 12.23 to 12.46 |
The Chefs' Warehouse, Inc.
| 54.51 | 53.07 to 54.52 |
The Descartes Systems Group Inc.
| 102.92 | 101.76 to 103.65 |
The First of Long Island Corporation
| 12.28 | 11.97 to 12.34 |
The Hackett Group, Inc.
| 28.86 | 28.55 to 29.03 |
The Hain Celestial Group, Inc.
| 3.75 | 3.61 to 3.96 |
The Kraft Heinz Company
| 29.12 | 28.94 to 29.47 |
The Lovesac Company
| 18.06 | 17.59 to 18.43 |
The Middleby Corporation
| 158.54 | 155.26 to 158.66 |
The ONE Group Hospitality, Inc.
| 2.89 | 2.83 to 2.97 |
The RMR Group Inc.
| 17.26 | 16.98 to 17.27 |
The Simply Good Foods Company
| 33.40 | 32.90 to 33.43 |
The Trade Desk, Inc.
| 59.34 | 56.94 to 59.47 |
The York Water Company
| 33.42 | 33.28 to 33.80 |
Tilray, Inc.
| 0.68 | 0.66 to 0.69 |
Timberland Bancorp, Inc.
| 30.27 | 29.50 to 30.49 |
Tiziana Life Sciences plc
| 1.08 | 0.96 to 1.11 |
T-Mobile US, Inc.
| 258.96 | 257.60 to 260.83 |
Tower Semiconductor Ltd.
| 39.25 | 38.54 to 39.57 |
Towne Bank
| 35.32 | 34.88 to 35.45 |
TPI Composites, Inc.
| 0.87 | 0.82 to 0.90 |
Tractor Supply Company
| 53.53 | 52.78 to 53.63 |
Transcat, Inc.
| 71.84 | 69.47 to 72.47 |
Travelzoo
| 14.52 | 13.95 to 14.61 |
TriCo Bancshares
| 41.45 | 40.80 to 42.19 |
Trident Acquisitions Corp.
| 0.14 | 0.11 to 0.18 |
Trinity Biotech plc
| 0.66 | 0.66 to 0.71 |
TrueCar, Inc.
| 1.88 | 1.78 to 1.91 |
TrustCo Bank Corp NY
| 30.94 | 30.65 to 31.31 |
Trustmark Corporation
| 35.10 | 34.48 to 35.14 |
TuanChe Limited
| 0.77 | 0.75 to 0.79 |
Tucows Inc.
| 18.15 | 17.00 to 18.24 |
Twenty-First Century Fox, Inc.
| 49.71 | 49.27 to 50.20 |
Twenty-First Century Fox, Inc.
| 53.39 | 52.96 to 54.14 |
U.S. Energy Corp.
| 1.40 | 1.38 to 1.42 |
UFP Technologies, Inc.
| 210.50 | 201.82 to 211.94 |
Ultra Clean Holdings, Inc.
| 24.85 | 24.57 to 25.37 |
Ultragenyx Pharmaceutical Inc.
| 39.36 | 38.99 to 39.87 |
Ultralife Corporation
| 5.50 | 5.41 to 5.58 |
United Continental Holdings, Inc.
| 80.22 | 76.65 to 80.34 |
United Natural Foods, Inc.
| 27.45 | 26.41 to 27.48 |
United Security Bancshares
| 9.10 | 8.96 to 9.23 |
United Therapeutics Corporation
| 319.86 | 313.18 to 320.67 |
United-Guardian, Inc.
| 9.07 | 8.89 to 9.65 |
Uniti Group Inc.
| 5.09 | 5.06 to 5.21 |
Unity Bancorp, Inc.
| 43.06 | 42.45 to 43.54 |
Unity Biotechnology, Inc.
| 1.30 | 1.16 to 1.39 |
Universal Display Corporation
| 153.54 | 151.20 to 155.97 |
Universal Electronics Inc.
| 6.87 | 6.45 to 6.90 |
Upwork Inc.
| 13.80 | 13.68 to 13.95 |
Urban Outfitters, Inc.
| 53.58 | 50.18 to 53.64 |
Utah Medical Products, Inc.
| 57.04 | 56.95 to 57.49 |
UTStarcom Holdings Corp
| 2.40 | 2.35 to 2.40 |
Uxin Limited
| 4.10 | 4.01 to 4.19 |
Valley National Bancorp
| 9.16 | 9.05 to 9.19 |
Valley National Bancorp
| 24.88 | 24.83 to 24.95 |
Valley National Bancorp
| 24.85 | 24.85 to 24.96 |
Value Line, Inc.
| 38.05 | 37.37 to 38.09 |
VanEck Vectors Biotech ETF
| 162.87 | 162.19 to 163.53 |
VanEck Vectors Pharmaceutical ETF
| 92.60 | 92.20 to 92.62 |
Vanguard Emerging Markets Government Bond ETF
| 64.35 | 64.27 to 64.44 |
Vanguard Long-Term Corporate Bond ETF
| 75.62 | 75.60 to 76.12 |
Vanguard Long-Treasury ETF
| 56.85 | 56.83 to 57.15 |
Vanguard Mortgage-Backed Securities ETF
| 45.99 | 45.98 to 46.22 |
Vanguard Russell 1000 ETF
| 261.96 | 260.29 to 262.32 |
Vanguard Russell 1000 Growth ETF
| 97.43 | 96.59 to 97.64 |
Vanguard Russell 3000 ETF
| 254.75 | 253.14 to 255.25 |
Vanguard Total Corporate Bond ETF
| 76.50 | 76.49 to 76.70 |
Vanguard Total International Bond ETF
| 48.61 | 48.58 to 48.66 |
Vanguard Total World Bond ETF
| 68.45 | 68.44 to 68.59 |
Varex Imaging Corporation
| 12.45 | 12.35 to 12.78 |
Veeco Instruments Inc.
| 21.77 | 21.51 to 22.03 |
Vera Bradley, Inc.
| 2.45 | 2.37 to 2.49 |
Veracyte, Inc.
| 33.16 | 32.00 to 33.25 |
Vericel Corporation
| 47.94 | 47.14 to 48.38 |
Verint Systems Inc.
| 21.94 | 21.77 to 22.12 |
Verisk Analytics, Inc.
| 285.40 | 284.45 to 289.43 |
Verra Mobility Corporation
| 21.27 | 21.24 to 21.54 |
Verrica Pharmaceuticals Inc.
| 0.52 | 0.50 to 0.61 |
Vicor Corporation
| 55.37 | 54.45 to 55.95 |
VictoryShares Dividend Accelerator ETF
| 51.43 | 51.21 to 51.48 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 69.08 | 68.70 to 69.19 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 52.81 | 52.40 to 52.81 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 48.34 | 48.12 to 48.36 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 57.92 | 57.53 to 57.93 |
VictoryShares US Small Cap Volatility Wtd ETF
| 71.19 | 70.73 to 71.24 |
Village Farms International, Inc.
| 0.67 | 0.67 to 0.71 |
Virco Manufacturing Corporation
| 9.72 | 9.58 to 9.77 |
VirTra, Inc.
| 5.51 | 5.23 to 5.57 |
Visteon Corporation
| 81.45 | 80.41 to 81.86 |
Visterra, Inc.
| 46.91 | 46.75 to 48.20 |
Voyager Therapeutics, Inc.
| 3.91 | 3.85 to 3.96 |
vTv Therapeutics Inc.
| 17.37 | 15.36 to 17.37 |
Vuzix Corporation
| 2.28 | 2.24 to 2.35 |
Washington Federal, Inc.
| 28.82 | 27.95 to 29.12 |
Waterstone Financial, Inc.
| 13.72 | 13.45 to 13.75 |
WAVE Life Sciences Ltd.
| 10.07 | 9.50 to 10.10 |
WD-40 Company
| 235.88 | 230.73 to 237.26 |
Weibo Corporation
| 10.19 | 9.94 to 10.35 |
Wendy's Company (The)
| 15.07 | 14.86 to 15.40 |
Werner Enterprises, Inc.
| 30.13 | 29.70 to 30.20 |
WesBanco, Inc.
| 32.34 | 31.87 to 33.15 |
West Bancorporation
| 20.31 | 19.85 to 20.92 |
Western Digital Corporation
| 44.31 | 43.45 to 44.86 |
Westport Fuel Systems Inc
| 3.89 | 3.71 to 3.99 |
Weyco Group, Inc.
| 30.43 | 29.37 to 30.59 |
Wheeler Real Estate Investment Trust, Inc.
| 0.95 | 0.91 to 1.09 |
Wheeler Real Estate Investment Trust, Inc.
| 30.28 | 30.03 to 30.64 |
Wheeler Real Estate Investment Trust, Inc.
| 3.93 | 3.93 to 3.93 |
WhiteHorse Finance, Inc.
| 9.50 | 9.45 to 9.62 |
Willamette Valley Vineyards, Inc.
| 5.96 | 5.87 to 6.10 |
WillScot Corporation
| 30.60 | 29.83 to 30.66 |
Wingstop Inc.
| 222.62 | 217.12 to 227.92 |
Wintrust Financial Corporation
| 116.28 | 114.56 to 116.55 |
WisdomTree China ex-State-Owned Enterprises Fund
| 34.37 | 34.34 to 34.58 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.86 | 11.85 to 11.86 |
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund
| 22.40 | 22.32 to 22.45 |
WisdomTree U.S. Quality Dividend Growth Fund
| 80.78 | 80.25 to 80.88 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 47.78 | 47.44 to 47.88 |
Wix.com Ltd.
| 172.75 | 172.12 to 175.18 |
Workday, Inc.
| 249.91 | 248.77 to 252.89 |
Wynn Resorts, Limited
| 84.87 | 83.62 to 85.31 |
Xcel Energy Inc.
| 68.86 | 68.71 to 69.65 |
Xencor, Inc.
| 12.95 | 12.82 to 13.53 |
Xenetic Biosciences, Inc.
| 3.38 | 3.37 to 3.44 |
Xenon Pharmaceuticals Inc.
| 36.45 | 35.25 to 36.51 |
XOMA Corporation
| 20.93 | 20.76 to 21.89 |
Xperi Corporation
| 8.06 | 8.03 to 8.19 |
XTL Biopharmaceuticals Ltd.
| 1.14 | 1.13 to 1.14 |
Yatra Online, Inc.
| 0.83 | 0.80 to 0.84 |
YY Inc.
| 42.50 | 41.95 to 42.86 |
Zebra Technologies Corporation
| 297.41 | 293.86 to 301.77 |
Zillow Group, Inc.
| 73.65 | 71.98 to 74.18 |
ZK International Group Co., Ltd
| 1.35 | 1.28 to 1.45 |
Zynex, Inc.
| 2.59 | 2.42 to 2.64 |
3D Systems Corporation
| 2.77 | 2.59 to 2.82 |
A.O Smith Corporation
| 66.37 | 66.24 to 67.84 |
A10 Networks, Inc.
| 17.48 | 17.42 to 17.75 |
Abbott Laboratories
| 127.21 | 126.60 to 127.84 |
AbbVie Inc.
| 209.17 | 207.50 to 211.02 |
Abercrombie & Fitch Company
| 79.34 | 78.02 to 82.17 |
Aberdeen Global Premier Properties Fund
| 3.90 | 3.88 to 3.91 |
ABM Industries Incorporated
| 47.53 | 46.70 to 47.95 |
Acadia Realty Trust
| 21.49 | 21.18 to 21.50 |
Accenture plc
| 307.18 | 305.18 to 310.46 |
Acco Brands Corporation
| 4.44 | 4.38 to 4.49 |
Acuity Brands, Inc.
| 275.38 | 267.12 to 276.17 |
Adams Diversified Equity Fund, Inc.
| 19.39 | 19.28 to 19.46 |
Adient plc
| 13.96 | 13.58 to 14.65 |
Advanced Drainage Systems, Inc.
| 111.09 | 109.19 to 112.07 |
AdvanSix Inc.
| 23.06 | 22.86 to 23.41 |
AECOM
| 95.82 | 94.11 to 95.99 |
Aerohive Networks, Inc.
| 1.79 | 1.71 to 1.79 |
AGCO Corporation
| 94.90 | 93.05 to 95.46 |
Agilent Technologies, Inc.
| 121.97 | 120.89 to 124.43 |
Air Products and Chemicals, Inc.
| 293.45 | 291.72 to 294.94 |
Alaska Air Group, Inc.
| 54.14 | 53.00 to 54.50 |
Albany International Corporation
| 72.83 | 71.29 to 72.91 |
Alexander & Baldwin, Inc.
| 17.33 | 17.22 to 17.33 |
Alexandria Real Estate Equities, Inc.
| 97.55 | 96.40 to 98.27 |
Alibaba Group Holding Limited
| 134.48 | 133.63 to 136.43 |
Allegheny Technologies Incorporated
| 54.19 | 53.01 to 54.39 |
Alliance National Municipal Income Fund Inc
| 11.02 | 10.99 to 11.05 |
Alliance World Dollar Government Fund II
| 10.75 | 10.74 to 10.80 |
AllianzGI Convertible & Income Fund II
| 11.95 | 11.87 to 11.98 |
AllianzGI Diversified Income & Convertible Fund
| 20.67 | 20.32 to 20.99 |
AllianzGI Equity & Convertible Income Fund
| 22.70 | 22.50 to 22.75 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.20 | 12.15 to 12.23 |
AMC Entertainment Holdings, Inc.
| 3.08 | 3.04 to 3.09 |
Ameren Corporation
| 98.81 | 98.65 to 99.94 |
America Movil, S.A.B. de C.V.
| 14.18 | 14.11 to 14.28 |
American Assets Trust, Inc.
| 20.53 | 20.27 to 20.71 |
American Axle & Manufacturing Holdings, Inc.
| 4.56 | 4.49 to 4.62 |
American Electric Power Company, Inc.
| 104.18 | 104.03 to 105.69 |
American Express Company
| 277.86 | 274.23 to 278.25 |
American Financial Group, Inc.
| 17.44 | 17.38 to 17.54 |
American Midstream Partners, LP
| 32.17 | 31.86 to 32.17 |
American Realty Investors, Inc.
| 12.50 | 12.10 to 12.75 |
American States Water Company
| 74.72 | 74.50 to 76.24 |
American Vanguard Corporation
| 4.36 | 4.35 to 4.69 |
Americold Realty Trust
| 21.60 | 21.15 to 21.67 |
AMN Healthcare Services Inc
| 24.49 | 24.06 to 24.89 |
AMREP Corporation
| 20.46 | 20.46 to 21.61 |
AMTEK, Inc.
| 178.82 | 176.48 to 179.20 |
Aon plc
| 393.15 | 391.05 to 394.85 |
Apartment Investment and Management Company
| 8.69 | 8.63 to 8.74 |
Apollo Commercial Real Estate Finance
| 9.86 | 9.84 to 9.94 |
Apple Hospitality REIT, Inc.
| 13.38 | 13.26 to 13.55 |
Applied Industrial Technologies, Inc.
| 234.58 | 229.30 to 235.18 |
AptarGroup, Inc.
| 147.99 | 144.91 to 148.18 |
Aptiv PLC
| 63.91 | 62.49 to 63.98 |
Aramark
| 34.16 | 33.74 to 34.84 |
Archer-Daniels-Midland Company
| 45.93 | 45.49 to 46.61 |
Arcosa, Inc.
| 81.85 | 81.03 to 82.47 |
Arcus Biosciences, Inc.
| 9.12 | 8.93 to 9.19 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.14 | 14.05 to 14.17 |
Ares Management Corporation
| 153.75 | 150.55 to 154.12 |
Argo Group International Holdings, Ltd.
| 21.42 | 21.42 to 21.69 |
Arista Networks, Inc.
| 87.51 | 85.31 to 87.64 |
Arlo Technologies, Inc.
| 10.87 | 10.76 to 10.94 |
Armada Hoffler Properties, Inc.
| 7.90 | 7.77 to 7.97 |
ARMOUR Residential REIT, Inc.
| 18.54 | 18.51 to 18.75 |
Armstrong World Industries Inc
| 146.05 | 143.44 to 146.31 |
Asbury Automotive Group Inc
| 241.93 | 238.22 to 244.07 |
ASE Technology Holding Co., Ltd.
| 9.88 | 9.75 to 9.93 |
ASGN Incorporated
| 63.73 | 63.05 to 65.51 |
Ashford Hospitality Trust Inc
| 7.45 | 7.26 to 7.55 |
Ashland Global Holdings Inc.
| 57.25 | 56.78 to 57.98 |
Aspen Aerogels, Inc.
| 7.07 | 6.87 to 7.21 |
Associated Capital Group, Inc.
| 36.35 | 35.80 to 36.35 |
Astrazeneca PLC
| 74.09 | 73.79 to 74.42 |
AT&T Inc.
| 23.52 | 23.52 to 23.67 |
Atkore International Group Inc.
| 62.86 | 62.44 to 64.20 |
Aurora Cannabis Inc.
| 4.57 | 4.50 to 4.65 |
Autohome Inc.
| 28.33 | 27.99 to 28.69 |
Autoliv, Inc.
| 92.26 | 90.95 to 92.75 |
AvalonBay Communities, Inc.
| 214.36 | 209.49 to 214.64 |
Avanos Medical, Inc.
| 14.40 | 14.38 to 14.96 |
Avery Dennison Corporation
| 177.01 | 174.56 to 177.24 |
Axalta Coating Systems Ltd.
| 34.73 | 34.02 to 34.94 |
Azul S.A.
| 1.78 | 1.71 to 1.80 |
AZZ Inc.
| 86.31 | 83.99 to 86.44 |
B&G Foods, Inc.
| 6.84 | 6.80 to 7.11 |
Babcock
| 0.91 | 0.88 to 0.92 |
Babson Global Short Duration High Yield Fund
| 15.21 | 15.08 to 15.27 |
Badger Meter, Inc.
| 194.18 | 192.19 to 195.06 |
Bain Capital Specialty Finance, Inc.
| 16.92 | 16.78 to 16.94 |
BalckRock Taxable Municipal Bond Trust
| 16.59 | 16.56 to 16.68 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 37.77 | 37.43 to 37.93 |
Bank Of Montreal
| 97.47 | 97.29 to 98.13 |
Bank of Nova Scotia (The)
| 48.34 | 48.10 to 48.42 |
Barings BDC, Inc.
| 9.58 | 9.54 to 9.63 |
Baxter International Inc.
| 33.60 | 33.30 to 33.88 |
BCE, Inc.
| 22.52 | 22.50 to 22.88 |
Beazer Homes USA, Inc.
| 22.25 | 21.59 to 22.27 |
Belden Inc
| 105.44 | 103.75 to 105.88 |
Berkshire Hills Bancorp, Inc.
| 26.92 | 26.31 to 27.03 |
Berry Global Group, Inc.
| 68.85 | 67.87 to 69.03 |
Best Buy Co., Inc.
| 75.67 | 74.01 to 75.86 |
BHP Group Limited
| 49.30 | 49.03 to 49.96 |
Biglari Holdings Inc.
| 218.71 | 213.88 to 221.00 |
Biglari Holdings Inc.
| 1085.00 | 1085.00 to 1090.03 |
Biohaven Pharmaceutical Holding Company Ltd.
| 31.04 | 28.78 to 31.08 |
Bio-Rad Laboratories, Inc.
| 256.65 | 254.68 to 259.95 |
Black Hills Corporation
| 59.46 | 58.97 to 59.85 |
BlackBerry Limited
| 4.44 | 4.39 to 4.52 |
BlackRock California Municipal Income Trust
| 11.09 | 11.06 to 11.15 |
Blackrock Capital and Income Strategies Fund Inc
| 19.10 | 18.96 to 19.14 |
Blackrock Corporate High Yield Fund, Inc.
| 9.61 | 9.57 to 9.66 |
Blackrock Debt Strategies Fund, Inc.
| 10.47 | 10.46 to 10.56 |
Blackrock Enhanced Equity Dividend Trust
| 8.68 | 8.63 to 8.69 |
Blackrock Enhanced Government Fund, Inc
| 9.72 | 9.72 to 9.77 |
Blackrock Floating Rate Income Strategies Fund Inc
| 12.71 | 12.69 to 12.78 |
Blackrock Global
| 12.38 | 12.30 to 12.44 |
Blackrock Health Sciences Trust
| 39.22 | 38.96 to 39.30 |
BlackRock Income Trust Inc. (The)
| 11.66 | 11.65 to 11.78 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 11.50 | 11.46 to 11.63 |
BlackRock Long-Term Municipal Advantage Trust
| 9.79 | 9.75 to 9.81 |
BlackRock Multi-Sector Income Trust
| 14.49 | 14.42 to 14.52 |
Blackrock Municipal Income Quality Trust
| 11.00 | 10.95 to 11.02 |
BlackRock Municipal Target Term Trust Inc. (The)
| 21.26 | 21.26 to 21.35 |
Blackrock MuniHoldings California Quality Fund, Inc.
| 10.76 | 10.73 to 10.77 |
Blackrock MuniHoldings Fund, Inc.
| 11.90 | 11.85 to 11.97 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 11.33 | 11.29 to 11.41 |
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.32 | 10.29 to 10.38 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 10.31 | 10.22 to 10.45 |
Blackrock MuniYield Fund, Inc.
| 10.60 | 10.59 to 10.73 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.42 | 11.36 to 11.43 |
Blackrock MuniYield New York Quality Fund, Inc.
| 10.02 | 10.01 to 10.10 |
Blackrock MuniYield Pennsylvania Quality Fund
| 11.35 | 11.26 to 11.39 |
Blackrock MuniYield Quality Fund, Inc.
| 11.88 | 11.79 to 11.97 |
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.27 | 10.27 to 10.39 |
BlackRock Science and Technology Trust
| 34.87 | 34.65 to 35.10 |
BlackRock Virginia Municipal Bond Trust
| 10.76 | 10.74 to 10.81 |
Blackstone / GSO Strategic Credit Fund
| 12.06 | 12.02 to 12.07 |
Blackstone GSO Long Short Credit Income Fund
| 12.32 | 12.28 to 12.34 |
Blackstone GSO Senior Floating Rate Term Fund
| 14.10 | 14.03 to 14.13 |
Bloom Energy Corporation
| 23.03 | 23.01 to 24.54 |
Boot Barn Holdings, Inc.
| 112.36 | 107.14 to 113.31 |
Booz Allen Hamilton Holding Corporation
| 105.17 | 101.54 to 105.60 |
Boston Beer Company, Inc. (The)
| 237.05 | 229.44 to 237.56 |
Box, Inc.
| 30.81 | 30.53 to 30.95 |
Boyd Gaming Corporation
| 69.18 | 68.50 to 69.45 |
Braemar Hotels & Resorts Inc.
| 2.85 | 2.84 to 2.88 |
Brandywine Realty Trust
| 4.55 | 4.51 to 4.58 |
Braskem S.A.
| 3.63 | 3.62 to 3.77 |
Bright Horizons Family Solutions Inc.
| 126.52 | 125.08 to 127.38 |
Brink's Company (The)
| 87.55 | 85.18 to 87.60 |
Brixmor Property Group Inc.
| 26.10 | 25.74 to 26.11 |
Brookfield Asset Management Inc
| 51.44 | 50.39 to 51.60 |
Brookfield Infrastructure Partners LP
| 29.99 | 29.13 to 29.99 |
Brookfield Real Assets Income Fund Inc.
| 13.18 | 13.15 to 13.21 |
Brown Forman Corporation
| 33.26 | 33.07 to 34.10 |
Brown Forman Corporation
| 33.84 | 33.59 to 34.68 |
Brunswick Corporation
| 57.87 | 56.96 to 58.60 |
Bunge Limited
| 72.72 | 72.17 to 73.72 |
Byline Bancorp, Inc.
| 27.06 | 26.77 to 27.11 |
CABCO Series 2004-101 Trust
| 18.03 | 17.96 to 18.19 |
Cable One, Inc.
| 254.62 | 253.71 to 264.78 |
Cabot Corporation
| 84.07 | 82.96 to 84.11 |
Cactus, Inc.
| 47.30 | 46.82 to 47.61 |
Cadence Bancorporation
| 31.34 | 30.55 to 31.52 |
California Water Service Group Holding
| 45.87 | 45.64 to 46.59 |
Camden Property Trust
| 121.63 | 119.48 to 121.88 |
Campbell Soup Company
| 38.05 | 37.83 to 38.48 |
Camping World Holdings, Inc.
| 17.73 | 17.13 to 17.78 |
Canada Goose Holdings Inc.
| 8.62 | 8.33 to 8.64 |
Canadian Imperial Bank of Commerce
| 57.58 | 57.14 to 57.65 |
Canadian National Railway Company
| 98.70 | 96.80 to 99.14 |
Canadian Pacific Railway Limited
| 73.29 | 72.48 to 73.67 |
Canopy Growth Corporation
| 1.16 | 1.11 to 1.16 |
Capital One Financial Corporation
| 180.86 | 176.50 to 181.75 |
Capri Holdings Limited
| 21.27 | 20.40 to 21.43 |
CarMax Inc
| 73.54 | 71.75 to 73.85 |
Carnival Corporation
| 21.44 | 21.05 to 21.75 |
Carnival Corporation
| 19.23 | 18.81 to 19.38 |
Carriage Services, Inc.
| 38.46 | 38.16 to 38.77 |
Cars.com Inc.
| 12.29 | 11.89 to 12.37 |
Carter's, Inc.
| 42.61 | 41.15 to 42.70 |
CBIZ, Inc.
| 74.05 | 73.51 to 75.07 |
CBL & Associates Properties, Inc.
| 27.25 | 26.60 to 27.33 |
CBRE Clarion Global Real Estate Income Fund
| 5.13 | 5.10 to 5.19 |
CBRE Group, Inc.
| 133.87 | 131.11 to 134.48 |
Cedar Fair, L.P.
| 38.82 | 37.87 to 39.08 |
Cemex S.A.B. de C.V.
| 6.06 | 5.96 to 6.09 |
CF Industries Holdings, Inc.
| 76.83 | 75.59 to 77.27 |
CGI Inc.
| 100.10 | 99.00 to 100.86 |
Charles River Laboratories International, Inc.
| 166.98 | 165.83 to 169.26 |
Chatham Lodging Trust (REIT)
| 7.45 | 7.39 to 7.60 |
Cheetah Mobile Inc.
| 5.03 | 4.93 to 5.09 |
Chegg, Inc.
| 0.72 | 0.70 to 0.77 |
Chemours Company (The)
| 14.45 | 14.22 to 14.72 |
Chesapeake Utilities Corporation
| 125.92 | 124.12 to 126.16 |
Chimera Investment Corporation
| 13.49 | 13.46 to 13.62 |
China Yuchai International Limited
| 19.10 | 18.53 to 19.69 |
Chipotle Mexican Grill, Inc.
| 49.60 | 48.40 to 49.79 |
Choice Hotels International, Inc.
| 131.47 | 130.61 to 132.95 |
Chunghwa Telecom Co., Ltd.
| 38.99 | 38.86 to 39.09 |
Church & Dwight Company, Inc.
| 106.90 | 105.95 to 107.92 |
Ciena Corporation
| 69.53 | 67.50 to 69.68 |
Citigroup Inc.
| 14.05 | 14.01 to 14.11 |
Citizens Financial Group, Inc.
| 42.24 | 41.62 to 42.51 |
Civeo Corporation
| 21.84 | 21.24 to 21.87 |
Civitas Solutions, Inc.
| 36.44 | 34.66 to 36.62 |
Clean Harbors, Inc.
| 200.30 | 198.92 to 200.97 |
Clear Channel Outdoor Holdings, Inc.
| 1.16 | 1.15 to 1.18 |
Clearwater Paper Corporation
| 24.89 | 24.18 to 24.99 |
Cleveland-Cliffs Inc.
| 9.29 | 9.18 to 9.84 |
Clipper Realty Inc.
| 4.29 | 3.76 to 4.37 |
Clorox Company (The)
| 143.91 | 143.69 to 146.68 |
CMS Energy Corporation
| 22.34 | 22.21 to 22.40 |
CMS Energy Corporation
| 23.17 | 23.12 to 23.21 |
CMS Energy Corporation
| 23.08 | 23.05 to 23.28 |
CNFinance Holdings Limited
| 0.85 | 0.81 to 0.98 |
Coca-Cola Company (The)
| 68.95 | 68.33 to 69.08 |
Coca-Cola European Partners plc
| 83.79 | 83.40 to 85.81 |
Cohen & Steers Inc
| 80.97 | 79.88 to 81.35 |
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 20.38 | 20.34 to 20.49 |
Cohen & Steers Quality Income Realty Fund Inc
| 12.56 | 12.49 to 12.64 |
Cohen & Steers Total Return Realty Fund, Inc.
| 11.99 | 11.92 to 12.05 |
Colgate-Palmolive Company
| 90.90 | 90.08 to 91.38 |
Colonial High Income Municipal Trust
| 3.73 | 3.72 to 3.73 |
Colonial Intermediate High Income Fund
| 1.71 | 1.70 to 1.72 |
Colonial Investment Grade Municipal Trust
| 8.00 | 7.99 to 8.03 |
Colonial Municipal Income Trust
| 3.53 | 3.53 to 3.56 |
Columbia Seligman Premium Technology Growth Fund, Inc
| 29.80 | 29.71 to 29.97 |
Comerica Incorporated
| 60.48 | 59.34 to 60.63 |
Community Bank System, Inc.
| 58.30 | 57.69 to 58.84 |
Community Health Systems, Inc.
| 2.76 | 2.64 to 2.81 |
Community Healthcare Trust Incorporated
| 18.27 | 17.81 to 18.40 |
Comp En De Mn Cemig ADS
| 1.83 | 1.83 to 1.87 |
Comp En De Mn Cemig ADS
| 2.31 | 2.31 to 2.48 |
Compass Diversified Holdings
| 19.58 | 19.35 to 19.58 |
Compass Minerals International, Inc.
| 9.64 | 9.58 to 10.07 |
ConAgra Brands, Inc.
| 25.73 | 25.47 to 25.85 |
Concord Medical Services Holdings Limited
| 3.90 | 3.83 to 4.09 |
Conduent Incorporated
| 2.99 | 2.97 to 3.10 |
Constellation Brands Inc
| 180.28 | 177.18 to 180.75 |
Constellium N.V.
| 11.38 | 11.37 to 11.76 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 5.65 | 5.53 to 5.71 |
Corporacion America Airports SA
| 18.40 | 18.03 to 18.74 |
Coty Inc.
| 5.54 | 5.49 to 5.60 |
CPB Inc.
| 27.56 | 27.28 to 27.70 |
Crane Co.
| 158.69 | 155.51 to 159.46 |
Crawford & Company
| 11.46 | 11.03 to 11.48 |
Crawford & Company
| 11.16 | 10.90 to 11.34 |
CRH PLC
| 98.13 | 96.06 to 98.26 |
Crown Holdings, Inc.
| 88.39 | 87.25 to 88.82 |
CTS Corporation
| 43.82 | 43.15 to 43.88 |
CubeSmart
| 41.73 | 41.56 to 42.35 |
Cullen/Frost Bankers, Inc.
| 125.98 | 123.98 to 126.28 |
Cummins Inc.
| 331.08 | 325.34 to 331.48 |
Cushman & Wakefield plc
| 10.79 | 10.56 to 10.89 |
CVR Partners, LP
| 75.72 | 75.15 to 76.38 |
DAQO New Energy Corp.
| 18.06 | 17.80 to 19.50 |
Darling Ingredients Inc.
| 29.87 | 29.44 to 30.63 |
Deckers Outdoor Corporation
| 124.68 | 120.36 to 125.36 |
Deere & Company
| 479.96 | 474.16 to 483.23 |
Dell Technologies Inc.
| 99.81 | 99.29 to 101.52 |
Delta Air Lines, Inc.
| 48.88 | 47.70 to 49.37 |
Despegar.com, Corp.
| 19.20 | 19.20 to 19.25 |
DHI Group, Inc.
| 1.52 | 1.52 to 1.59 |
Diageo plc
| 106.19 | 105.85 to 107.40 |
Diamondrock Hospitality Company
| 7.93 | 7.86 to 8.04 |
Diana Shipping inc.
| 1.72 | 1.71 to 1.80 |
Dick's Sporting Goods Inc
| 205.56 | 197.95 to 207.17 |
Dillard's, Inc.
| 374.18 | 355.83 to 375.30 |
Dine Brands Global, Inc.
| 24.88 | 24.39 to 25.15 |
Discover Financial Services
| 170.13 | 167.00 to 170.87 |
Dolby Laboratories
| 81.62 | 80.78 to 82.05 |
Dominion Energy, Inc.
| 54.33 | 54.20 to 55.23 |
Donaldson Company, Inc.
| 68.13 | 67.37 to 68.30 |
Donnelley Financial Solutions, Inc.
| 45.63 | 44.96 to 46.42 |
DoubleLine Income Solutions Fund
| 12.60 | 12.57 to 12.66 |
DoubleLine Opportunistic Credit Fund
| 15.54 | 15.54 to 15.60 |
Douglas Dynamics, Inc.
| 24.24 | 23.74 to 24.25 |
Dover Corporation
| 185.51 | 182.24 to 185.90 |
Dreyfus High Yield Strategies Fund
| 2.55 | 2.54 to 2.56 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.93 | 5.89 to 5.93 |
Dreyfus Strategic Municipals, Inc.
| 6.21 | 6.18 to 6.22 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 11.29 | 11.26 to 11.33 |
Duke Energy Corporation
| 24.75 | 24.75 to 24.85 |
Duke Energy Corporation
| 24.94 | 24.93 to 24.94 |
DXC Technology Company
| 16.98 | 16.67 to 17.24 |
Dynex Capital, Inc.
| 13.85 | 13.82 to 14.02 |
e.l.f. Beauty, Inc.
| 64.87 | 63.74 to 65.38 |
Eagle Point Credit Company Inc.
| 7.96 | 7.94 to 8.14 |
Eagle Point Credit Company Inc.
| 24.90 | 24.90 to 25.20 |
Easterly Government Properties, Inc.
| 10.59 | 10.47 to 10.62 |
EastGroup Properties, Inc.
| 176.36 | 173.11 to 176.62 |
Eastman Chemical Company
| 90.09 | 88.57 to 90.63 |
Eastman Kodak Company
| 6.49 | 6.39 to 6.60 |
Eaton Vance Corporation
| 13.54 | 13.46 to 13.54 |
Eaton Vance Enhance Equity Income Fund
| 19.27 | 19.17 to 19.44 |
Eaton Vance Enhanced Equity Income Fund II
| 22.37 | 22.07 to 22.46 |
Eaton Vance Floating Rate Income Trust
| 12.51 | 12.49 to 12.57 |
Eaton Vance Municipal Income 2028 Term Trust
| 18.20 | 18.14 to 18.35 |
Eaton Vance Municipal Income Trust
| 16.88 | 16.77 to 16.91 |
Eaton Vance Municipal Income Trust
| 10.62 | 10.46 to 10.69 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.66 | 8.62 to 8.70 |
Eaton Vance Senior Floating-Rate Fund
| 12.30 | 12.26 to 12.32 |
Eaton Vance Senior Income Trust
| 5.87 | 5.86 to 5.88 |
Eaton Vance Short Diversified Income Fund
| 10.98 | 10.95 to 10.98 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 13.97 | 13.78 to 13.99 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 14.71 | 14.59 to 14.71 |
Ecolab Inc.
| 252.62 | 249.86 to 253.51 |
Elanco Animal Health Incorporated
| 10.69 | 10.56 to 10.74 |
Elastic N.V.
| 101.61 | 97.97 to 101.98 |
Element Solutions Inc.
| 25.61 | 25.21 to 25.75 |
Eli Lilly and Company
| 864.90 | 837.76 to 866.87 |
Ellington Financial Inc.
| 13.41 | 13.25 to 13.45 |
Ellington Residential Mortgage REIT
| 5.79 | 5.70 to 5.81 |
Emerald Expositions Events, Inc.
| 3.94 | 3.91 to 3.97 |
Emergent Biosolutions, Inc.
| 5.73 | 5.64 to 5.93 |
Emerson Electric Company
| 115.37 | 114.30 to 115.70 |
Empire State Realty Trust, Inc.
| 7.99 | 7.96 to 8.10 |
Employers Holdings Inc
| 49.91 | 49.31 to 50.18 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 33.67 | 32.93 to 34.78 |
Endava plc
| 20.76 | 20.76 to 22.38 |
Enel Chile S.A.
| 3.35 | 3.33 to 3.40 |
Energizer Holdings, Inc.
| 29.82 | 29.68 to 30.03 |
Energizer Holdings, Inc.
| 29.64 | 29.47 to 29.84 |
Enersys
| 98.25 | 97.06 to 99.52 |
Ennis, Inc.
| 19.69 | 19.51 to 20.56 |
EnPro Industries
| 179.88 | 175.85 to 180.02 |
Entergy Arkansas, LLC
| 21.17 | 21.17 to 21.38 |
Entergy Corporation
| 84.01 | 82.54 to 84.78 |
Entergy Louisiana, Inc.
| 21.02 | 21.01 to 21.23 |
Entergy Mississippi, LLC
| 21.27 | 21.22 to 21.53 |
Entergy New Orleans, LLC
| 21.19 | 21.19 to 21.19 |
Entergy New Orleans, LLC
| 22.40 | 22.36 to 22.49 |
EPAM Systems, Inc.
| 178.31 | 177.13 to 181.01 |
EPR Properties
| 51.97 | 51.69 to 52.51 |
Equity Commonwealth
| 1.59 | 1.59 to 1.62 |
Equity Residential
| 71.36 | 69.90 to 71.55 |
Equus Total Return, Inc.
| 1.05 | 1.05 to 1.06 |
Estee Lauder Companies, Inc. (The)
| 67.45 | 66.84 to 68.14 |
Eventbrite, Inc.
| 2.35 | 2.30 to 2.36 |
Evercore Inc.
| 216.84 | 208.50 to 218.34 |
Eversource Energy
| 60.86 | 60.68 to 61.45 |
Extra Space Storage Inc
| 145.99 | 143.91 to 146.42 |
F.N.B. Corporation
| 13.91 | 13.71 to 13.97 |
FactSet Research Systems Inc.
| 432.11 | 431.48 to 440.57 |
Farmland Partners Inc.
| 11.07 | 10.95 to 11.09 |
Federal Agricultural Mortgage Corporation
| 195.00 | 193.20 to 195.34 |
Federal Agricultural Mortgage Corporation
| 146.25 | 146.25 to 146.25 |
Federal Realty Investment Trust
| 98.26 | 95.03 to 98.72 |
Federal Signal Corporation
| 78.14 | 76.33 to 78.21 |
Federated Premier Municipal Income Fund
| 10.96 | 10.91 to 11.00 |
FedEx Corporation
| 242.32 | 234.74 to 244.40 |
Ferrari N.V.
| 435.83 | 430.22 to 437.22 |
FGL Holdings
| 34.70 | 34.60 to 35.25 |
First Commonwealth Financial Corporation
| 15.78 | 15.66 to 15.89 |
First Horizon National Corporation
| 19.66 | 19.42 to 19.69 |
First Industrial Realty Trust, Inc.
| 54.27 | 53.39 to 54.35 |
First Trust
| 19.63 | 19.40 to 19.67 |
First Trust Senior Floating Rate Income Fund II
| 10.24 | 10.15 to 10.25 |
First Trust Specialty Finance and Financial Opportunities Fund
| 4.31 | 4.29 to 4.34 |
FirstEnergy Corp.
| 39.00 | 38.98 to 39.65 |
Floor & Decor Holdings, Inc.
| 85.67 | 84.38 to 86.86 |
Flowers Foods, Inc.
| 18.19 | 17.99 to 18.42 |
Foot Locker, Inc.
| 16.03 | 15.74 to 16.38 |
Fortive Corporation
| 75.91 | 75.33 to 76.23 |
Fortress Transportation and Infrastructure Investors LLC
| 114.91 | 109.56 to 115.32 |
Four Seasons Education (Cayman) Inc.
| 9.08 | 9.08 to 9.38 |
Franklin Covey Company
| 28.65 | 28.61 to 29.52 |
Franklin Universal Trust
| 7.49 | 7.48 to 7.54 |
Frank's International N.V.
| 221.79 | 219.94 to 223.30 |
Fresh Del Monte Produce, Inc.
| 29.23 | 29.08 to 29.85 |
FS KKR Capital Corp.
| 20.98 | 20.74 to 21.00 |
FTI Consulting, Inc.
| 160.90 | 159.95 to 163.76 |
FutureFuel Corp.
| 4.15 | 4.08 to 4.22 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.80 | 3.75 to 3.85 |
Gabelli Multi-Media Trust Inc. (The)
| 4.76 | 4.69 to 4.94 |
Garrett Motion Inc.
| 8.77 | 8.76 to 9.08 |
Gartner, Inc.
| 429.79 | 429.28 to 437.26 |
Gates Industrial Corporation plc
| 20.04 | 19.76 to 20.11 |
GATX Corporation
| 158.08 | 155.92 to 159.09 |
Genco Shipping & Trading Limited
| 13.55 | 13.53 to 13.82 |
General Mills, Inc.
| 58.17 | 57.78 to 59.09 |
Genesco Inc.
| 23.11 | 22.35 to 23.27 |
Genpact Limited
| 49.93 | 49.56 to 50.41 |
Genuine Parts Company
| 120.67 | 119.20 to 121.07 |
Geopark Ltd
| 7.75 | 7.68 to 7.84 |
Getty Realty Corporation
| 30.61 | 30.41 to 31.06 |
Gildan Activewear, Inc.
| 45.55 | 45.32 to 46.03 |
Glaukos Corporation
| 107.61 | 104.73 to 108.62 |
Global Medical REIT Inc.
| 8.44 | 8.31 to 8.44 |
Global Partners LP
| 52.68 | 52.16 to 53.76 |
Globant S.A.
| 129.65 | 128.93 to 132.93 |
Globus Medical, Inc.
| 76.06 | 74.03 to 76.06 |
GMS Inc.
| 75.38 | 73.49 to 75.54 |
Goldman Sachs BDC, Inc.
| 12.27 | 12.14 to 12.31 |
Gorman-Rupp Company (The)
| 35.91 | 35.45 to 36.34 |
Graco Inc.
| 83.86 | 82.25 to 83.97 |
GrafTech International Ltd.
| 1.01 | 1.00 to 1.09 |
Graphic Packaging Holding Company
| 25.33 | 24.50 to 25.45 |
Greenbrier Companies, Inc. (The)
| 54.35 | 53.87 to 55.12 |
GreenTree Hospitality Group Ltd.
| 2.57 | 2.49 to 2.60 |
Greif Bros. Corporation
| 55.57 | 54.68 to 55.80 |
Greif Bros. Corporation
| 58.85 | 57.25 to 59.30 |
Group 1 Automotive, Inc.
| 418.18 | 404.55 to 418.21 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 189.61 | 185.86 to 190.25 |
Grupo Aval Acciones y Valores S.A.
| 2.78 | 2.69 to 2.80 |
Grupo Televisa S.A.
| 1.76 | 1.70 to 1.77 |
Guggenheim Taxable Municipal Managed Duration Trst
| 15.42 | 15.40 to 15.53 |
H. B. Fuller Company
| 54.45 | 54.10 to 54.99 |
Haemonetics Corporation
| 64.45 | 63.77 to 65.00 |
Harley-Davidson, Inc.
| 25.63 | 25.06 to 25.80 |
Harte-Hanks, Inc.
| 4.70 | 4.70 to 5.05 |
Haverty Furniture Companies, Inc.
| 21.35 | 21.07 to 21.61 |
Helmerich & Payne, Inc.
| 25.45 | 25.00 to 25.61 |
Herbalife Nutrition Ltd.
| 8.09 | 8.07 to 8.60 |
Hercules Capital, Inc.
| 25.22 | 25.00 to 25.22 |
Hercules Capital, Inc.
| 19.32 | 19.25 to 19.50 |
Hershey Company (The)
| 168.01 | 164.51 to 168.74 |
Hertz Global Holdings, Inc
| 3.44 | 3.39 to 3.52 |
Hewlett Packard Enterprise Company
| 16.48 | 16.32 to 16.55 |
Hexcel Corporation
| 57.55 | 56.38 to 57.68 |
High Income Securities Fund
| 6.63 | 6.63 to 6.67 |
Highland Floating Rate Opportunities Fund
| 5.29 | 5.20 to 5.30 |
Hillenbrand Inc
| 26.26 | 26.02 to 26.70 |
Hilltop Holdings Inc.
| 30.92 | 30.63 to 31.01 |
Hilton Grand Vacations Inc.
| 39.09 | 37.93 to 39.22 |
Hilton Worldwide Holdings Inc.
| 232.56 | 229.01 to 233.06 |
HNI Corporation
| 44.64 | 43.88 to 44.90 |
Home Depot, Inc. (The)
| 363.77 | 354.28 to 364.43 |
Host Hotels & Resorts, Inc.
| 15.02 | 14.77 to 15.07 |
HP Inc.
| 29.00 | 28.67 to 29.18 |
Hubbell Inc
| 349.50 | 343.85 to 349.98 |
HubSpot, Inc.
| 626.90 | 614.82 to 627.95 |
Hudson Pacific Properties, Inc.
| 2.94 | 2.92 to 3.10 |
Huntsman Corporation
| 16.43 | 16.30 to 16.76 |
HUYA Inc.
| 3.36 | 3.18 to 3.37 |
Hyatt Hotels Corporation
| 123.69 | 122.46 to 124.69 |
Hyster-Yale Materials Handling, Inc.
| 45.19 | 44.65 to 46.15 |
IDACORP, Inc.
| 114.13 | 113.76 to 115.34 |
IDEX Corporation
| 185.10 | 183.08 to 185.81 |
Illinois Tool Works Inc.
| 255.64 | 252.93 to 256.14 |
Independence Realty Trust, Inc.
| 21.01 | 20.75 to 21.07 |
Infosys Limited
| 18.59 | 18.50 to 18.63 |
Ingersoll-Rand plc (Ireland)
| 82.23 | 81.33 to 82.89 |
Ingevity Corporation
| 43.21 | 42.85 to 44.14 |
Innovative Industrial Properties, Inc.
| 66.29 | 63.83 to 66.34 |
Inspire Medical Systems, Inc.
| 171.00 | 164.41 to 171.14 |
Integer Holdings Corporation
| 117.18 | 116.45 to 117.85 |
Intercontinental Hotels Group
| 110.88 | 110.10 to 110.90 |
International Business Machines Corporation
| 248.45 | 245.97 to 248.82 |
International Flavors & Fragrances, Inc.
| 77.53 | 77.05 to 78.72 |
International Game Technology
| 17.07 | 16.84 to 17.33 |
International Paper Company
| 52.83 | 51.28 to 53.01 |
Interpublic Group of Companies, Inc. (The)
| 25.93 | 25.93 to 26.54 |
Invesco Bond Fund
| 15.27 | 15.21 to 15.30 |
Invesco California Value Municipal Income Trust
| 10.87 | 10.83 to 10.93 |
Invesco High Income Trust II
| 10.68 | 10.65 to 10.72 |
Invesco Municipal Opportunity Trust
| 9.63 | 9.62 to 9.70 |
Invesco Municipal Trust
| 9.74 | 9.71 to 9.78 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.41 | 10.25 to 10.44 |
Invesco Plc
| 15.86 | 15.58 to 15.99 |
Invesco Quality Municipal Income Trust
| 9.84 | 9.80 to 9.86 |
Invesco Senior Income Trust
| 3.67 | 3.44 to 3.68 |
Invesco Trust for Investment Grade Municipals
| 10.13 | 10.08 to 10.13 |
Invesco Value Municipal Income Trust
| 12.09 | 12.04 to 12.14 |
IQVIA Holdings, Inc.
| 186.11 | 184.72 to 188.39 |
Israel Chemicals Shs
| 5.86 | 5.84 to 5.90 |
Itau Unibanco Banco Holding SA
| 5.59 | 5.56 to 5.65 |
J. Jill, Inc.
| 19.09 | 18.24 to 19.36 |
J.M. Smucker Company (The)
| 111.75 | 109.37 to 111.99 |
James Hardie Industries plc.
| 24.25 | 23.31 to 25.87 |
Janus Henderson Group plc
| 37.83 | 37.51 to 38.24 |
JinkoSolar Holding Company Limited
| 21.07 | 20.52 to 22.67 |
John Hancock Financial Opportunities Fund
| 33.92 | 33.27 to 34.16 |
John Hancock Hedged Equity & Income Fund
| 10.44 | 10.31 to 10.48 |
John Hancock Income Securities Trust
| 11.25 | 11.22 to 11.29 |
John Hancock Investors Trust
| 13.62 | 13.58 to 13.64 |
John Hancock Pfd Income Fund II
| 16.63 | 16.55 to 16.78 |
John Hancock Preferred Income Fund
| 16.71 | 16.67 to 16.92 |
Johnson & Johnson
| 163.29 | 162.50 to 164.39 |
Jones Lang LaSalle Incorporated
| 259.87 | 255.67 to 261.94 |
K12 Inc
| 125.38 | 123.54 to 126.16 |
Kadant Inc
| 345.55 | 341.04 to 349.42 |
KAR Auction Services, Inc
| 21.07 | 20.79 to 21.33 |
KB Home
| 61.79 | 59.90 to 61.89 |
Kennedy-Wilson Holdings Inc.
| 9.02 | 8.78 to 9.08 |
Kenon Holdings Ltd.
| 32.00 | 31.74 to 32.12 |
Kimbell Royalty Partners
| 14.21 | 14.09 to 14.23 |
Kimberly-Clark Corporation
| 137.82 | 137.10 to 139.20 |
Kimco Realty Corporation
| 21.33 | 20.78 to 21.40 |
KKR & Co. Inc.
| 121.97 | 118.93 to 122.51 |
KKR Income Opportunities Fund
| 12.34 | 12.32 to 12.39 |
Knight Transportation, Inc.
| 44.98 | 44.41 to 45.19 |
Knowles Corporation
| 16.30 | 16.19 to 16.45 |
Kohl's Corporation
| 9.40 | 8.39 to 9.43 |
Koninklijke Philips N.V.
| 25.45 | 25.33 to 25.56 |
Koppers Holdings Inc.
| 28.71 | 28.44 to 28.77 |
Korea Electric Power Corporation
| 7.62 | 7.55 to 7.63 |
Kosmos Energy Ltd.
| 2.26 | 2.20 to 2.34 |
Kronos Worldwide Inc
| 7.82 | 7.77 to 7.89 |
KT Corporation
| 17.69 | 17.56 to 17.85 |
Laboratory Corporation of America Holdings
| 236.44 | 234.11 to 236.86 |
Ladder Capital Corp
| 11.62 | 11.43 to 11.66 |
Las Vegas Sands Corp.
| 41.50 | 41.16 to 42.42 |
LATAM Airlines Group S.A.
| 31.89 | 31.84 to 32.55 |
Lazard Global Total Return and Income Fund
| 15.68 | 15.60 to 15.78 |
Lazard Ltd.
| 47.07 | 46.75 to 47.90 |
La-Z-Boy Incorporated
| 40.07 | 38.92 to 40.22 |
LCI Industries
| 90.34 | 88.89 to 91.00 |
Leggett & Platt, Incorporated
| 8.57 | 8.36 to 8.61 |
LendingClub Corporation
| 11.65 | 11.28 to 11.69 |
Lennar Corporation
| 117.56 | 115.06 to 117.61 |
Lennar Corporation
| 111.72 | 109.37 to 111.73 |
Lennox International, Inc.
| 586.25 | 575.00 to 588.12 |
Lexington Realty Trust
| 8.88 | 8.69 to 8.91 |
Liberty All-Star Growth Fund, Inc.
| 5.03 | 4.99 to 5.08 |
Liberty Oilfield Services Inc.
| 15.10 | 14.52 to 15.10 |
Linde plc
| 459.09 | 455.02 to 461.90 |
Lindsay Corporation
| 128.71 | 127.09 to 129.01 |
Lions Gate Entertainment Corporation
| 8.79 | 8.78 to 9.70 |
Lions Gate Entertainment Corporation
| 7.84 | 7.84 to 8.69 |
Lithia Motors, Inc.
| 319.96 | 309.61 to 321.26 |
Live Nation Entertainment, Inc.
| 127.02 | 124.73 to 127.61 |
LiveRamp Holdings, Inc.
| 27.76 | 27.32 to 27.81 |
LMP Capital and Income Fund Inc.
| 16.12 | 15.97 to 16.26 |
Lockheed Martin Corporation
| 434.98 | 424.30 to 435.77 |
Louisiana-Pacific Corporation
| 95.14 | 93.73 to 95.62 |
Lowe's Companies, Inc.
| 232.89 | 228.38 to 233.13 |
Lsb Industries Inc.
| 6.90 | 6.82 to 7.09 |
LTC Properties, Inc.
| 35.06 | 34.60 to 35.14 |
Luxfer Holdings PLC
| 11.82 | 11.75 to 11.89 |
LyondellBasell Industries NV
| 71.96 | 71.38 to 72.50 |
Macerich Company (The)
| 17.80 | 17.32 to 17.81 |
Macro Bank Inc.
| 81.20 | 80.61 to 84.56 |
Macy's Inc
| 13.94 | 13.40 to 13.94 |
Madison Covered Call & Equity Strategy Fund
| 6.15 | 6.15 to 6.23 |
MagnaChip Semiconductor Corporation
| 3.96 | 3.84 to 3.98 |
Maiden Holdings, Ltd.
| 14.50 | 14.14 to 14.50 |
MainStay MacKay DefinedTerm Municipal Opportunitie
| 15.32 | 15.15 to 15.52 |
Manchester United Ltd.
| 13.81 | 13.62 to 13.96 |
Manitowoc Company, Inc. (The)
| 9.71 | 9.53 to 9.74 |
Marcus & Millichap, Inc.
| 36.33 | 35.92 to 36.70 |
Marcus Corporation (The)
| 17.27 | 17.17 to 17.65 |
Marine Products Corporation
| 8.46 | 8.35 to 8.46 |
MarineMax, Inc.
| 23.66 | 23.39 to 24.09 |
Markel Corporation
| 1869.81 | 1851.53 to 1873.20 |
Marriot Vacations Worldwide Corporation
| 67.17 | 66.32 to 68.25 |
Masco Corporation
| 70.78 | 69.93 to 71.23 |
Mastercard Incorporated
| 543.67 | 538.24 to 545.46 |
Materion Corporation
| 87.63 | 86.21 to 88.31 |
Matson, Inc.
| 132.32 | 130.90 to 133.19 |
Maui Land & Pineapple Company, Inc.
| 18.40 | 18.00 to 18.47 |
Maximus, Inc.
| 66.49 | 65.89 to 68.24 |
MaxLinear, Inc
| 13.32 | 13.07 to 13.50 |
MBIA, Inc.
| 5.35 | 5.34 to 5.58 |
McCormick & Company, Incorporated
| 80.34 | 78.76 to 80.79 |
McCormick & Company, Incorporated
| 80.34 | 79.60 to 80.59 |
Mednax, Inc
| 14.54 | 14.24 to 14.73 |
Medtronic plc
| 90.13 | 89.70 to 90.84 |
Merck & Company, Inc.
| 92.31 | 91.56 to 93.11 |
Meritage Corporation
| 73.28 | 71.14 to 73.42 |
Methode Electronics, Inc.
| 6.87 | 6.80 to 6.98 |
Metropolitan Bank Holding Corp.
| 56.81 | 55.80 to 56.96 |
Mettler-Toledo International, Inc.
| 1212.06 | 1207.99 to 1220.49 |
MFS Charter Income Trust
| 6.29 | 6.26 to 6.32 |
MFS Intermediate Income Trust
| 2.69 | 2.67 to 2.69 |
MFS Multimarket Income Trust
| 4.65 | 4.62 to 4.66 |
MFS Municipal Income Trust
| 5.39 | 5.37 to 5.42 |
MGM Resorts International
| 32.42 | 31.75 to 32.51 |
Mid-America Apartment Communities, Inc.
| 163.71 | 161.21 to 164.11 |
Miller Industries, Inc.
| 44.30 | 43.54 to 44.37 |
Minerals Technologies Inc.
| 66.20 | 65.56 to 66.62 |
Moelis & Company
| 62.99 | 62.07 to 63.40 |
Mohawk Industries, Inc.
| 116.50 | 113.41 to 116.72 |
Molson Coors Brewing Company
| 59.27 | 58.46 to 59.47 |
Moody's Corporation
| 469.15 | 462.01 to 470.89 |
Movado Group Inc.
| 18.25 | 17.82 to 18.29 |
MSA Safety Incorporporated
| 151.18 | 149.62 to 151.25 |
Mueller Industries, Inc.
| 79.47 | 78.33 to 80.18 |
Murphy USA Inc.
| 446.76 | 438.81 to 448.95 |
National Bank Holdings Corporation
| 39.64 | 38.92 to 39.64 |
National Presto Industries, Inc.
| 90.20 | 89.29 to 90.64 |
National Retail Properties
| 41.52 | 41.35 to 41.80 |
Natural Gas Services Group, Inc.
| 22.19 | 21.68 to 22.37 |
Natural Grocers by Vitamin Cottage, Inc.
| 39.23 | 38.06 to 39.61 |
Navigator Holdings Ltd.
| 13.93 | 13.88 to 14.12 |
Navios Maritime Partners LP
| 40.24 | 40.07 to 41.43 |
Nelnet, Inc.
| 113.89 | 112.82 to 114.09 |
New Mountain Finance Corporation
| 11.04 | 11.00 to 11.07 |
NewMarket Corporation
| 546.39 | 534.00 to 546.47 |
NexPoint Residential Trust, Inc.
| 38.86 | 38.34 to 38.96 |
NextEra Energy, Inc.
| 70.07 | 69.91 to 71.79 |
Nike, Inc.
| 67.39 | 66.69 to 68.89 |
NIO Inc.
| 4.38 | 4.34 to 4.48 |
Nomad Foods Limited
| 19.23 | 19.14 to 19.47 |
Norfolk Souther Corporation
| 235.55 | 234.21 to 236.48 |
North American Construction Group Ltd.
| 16.36 | 16.13 to 16.59 |
Northwest Natural Holding Company
| 41.38 | 41.28 to 41.68 |
Novo Nordisk A/S
| 75.33 | 74.90 to 76.00 |
Nu Skin Enterprises, Inc.
| 7.34 | 7.34 to 7.77 |
Nucor Corporation
| 127.40 | 125.50 to 129.43 |
Nuveen AMT-Free Municipal Credit Income Fund
| 12.47 | 12.41 to 12.52 |
Nuveen AMT-Free Quality Municipal Income Fund
| 11.32 | 11.30 to 11.34 |
Nuveen Arizona Quality Municipal Income Fund
| 12.28 | 12.27 to 12.34 |
Nuveen California Quality Municipal Income Fund
| 11.31 | 11.31 to 11.35 |
Nuveen Core Equity Alpha Fund
| 14.66 | 14.56 to 14.70 |
Nuveen Credit Strategies Income Fund
| 5.30 | 5.28 to 5.36 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.57 | 14.42 to 14.60 |
Nuveen Floating Rate Income Fund
| 8.43 | 8.40 to 8.43 |
Nuveen Global High Income Fund
| 12.95 | 12.90 to 13.00 |
Nuveen Massachusetts Municipal Income Fund
| 11.76 | 11.73 to 11.78 |
Nuveen Minnesota Quality Municipal Income Fund
| 12.24 | 12.21 to 12.24 |
Nuveen Missouri Quality Municipal Income Fund
| 10.48 | 10.45 to 10.53 |
Nuveen Mortgage Opportunity Term Fund
| 18.77 | 18.67 to 18.85 |
Nuveen Municipal Credit Income Fund
| 12.26 | 12.23 to 12.35 |
Nuveen Municipal High Income Opportunity Fund
| 11.09 | 11.06 to 11.12 |
Nuveen New Jersey Quality Municipal Income Fund
| 11.90 | 11.85 to 11.96 |
Nuveen New York AMT-Free Quality Municipal
| 10.40 | 10.36 to 10.44 |
Nuveen New York Quality Municipal Income Fund
| 11.46 | 11.43 to 11.49 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.40 | 11.37 to 11.42 |
Nuveen Preferred & Income Opportunities Fund
| 7.96 | 7.93 to 7.97 |
Nuveen Preferred and Income Term Fund
| 19.71 | 19.67 to 19.75 |
Nuveen Quality Municipal Income Fund
| 11.65 | 11.62 to 11.71 |
Nuveen Real Estate Fund
| 8.19 | 8.17 to 8.24 |
Nuveen S&P 500 Buy-Write Income Fund
| 13.27 | 13.20 to 13.31 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.25 | 17.06 to 17.25 |
Nuveen Select Tax Free Income Portfolio
| 14.44 | 14.39 to 14.51 |
Nuveen Virginia Quality Municipal Income Fund
| 12.16 | 12.14 to 12.20 |
OFG Bancorp
| 41.04 | 40.76 to 41.34 |
Omnicom Group Inc.
| 79.43 | 79.36 to 81.06 |
ONE Gas, Inc.
| 73.41 | 73.30 to 74.48 |
Ooma, Inc.
| 13.78 | 13.50 to 13.94 |
Oppenheimer Holdings, Inc.
| 61.76 | 61.34 to 62.05 |
Oracle Corporation
| 154.87 | 154.03 to 156.61 |
Orchid Island Capital, Inc.
| 8.22 | 8.20 to 8.29 |
Orion Group Holdings, Inc.
| 5.92 | 5.79 to 6.01 |
Orix Corp Ads
| 21.68 | 21.63 to 21.80 |
Oshkosh Corporation
| 98.70 | 97.09 to 98.95 |
OUTFRONT Media Inc.
| 16.70 | 16.52 to 16.81 |
Oxford Industries, Inc.
| 61.27 | 60.46 to 61.70 |
Packaging Corporation of America
| 200.81 | 195.35 to 201.09 |
Paramount Group, Inc.
| 4.20 | 4.17 to 4.25 |
Park Hotels & Resorts Inc.
| 11.51 | 11.32 to 11.54 |
PBF Energy Inc.
| 19.67 | 19.39 to 21.20 |
Pearson, Plc
| 15.68 | 15.60 to 15.76 |
Pebblebrook Hotel Trust
| 10.50 | 10.29 to 10.67 |
Penske Automotive Group, Inc.
| 154.31 | 151.06 to 154.37 |
Pentair plc.
| 89.85 | 88.52 to 89.91 |
Performance Food Group Company
| 78.43 | 77.19 to 79.08 |
Philip Morris International Inc
| 151.55 | 150.74 to 152.98 |
PIMCO California Municipal Income Fund
| 8.97 | 8.93 to 8.99 |
Pimco California Municipal Income Fund II
| 5.80 | 5.79 to 5.83 |
PIMCO California Municipal Income Fund III
| 6.65 | 6.64 to 6.68 |
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.50 | 6.50 to 6.57 |
Pimco Corporate & Income Opportunity Fund
| 14.35 | 14.30 to 14.38 |
Pimco High Income Fund
| 4.89 | 4.88 to 4.90 |
PIMCO Municipal Income Fund
| 8.94 | 8.91 to 8.97 |
Pimco Municipal Income Fund II
| 8.21 | 8.15 to 8.21 |
PIMCO Municipal Income Fund III
| 7.27 | 7.22 to 7.27 |
PIMCO New York Municipal Income Fund
| 7.65 | 7.62 to 7.72 |
Pimco New York Municipal Income Fund II
| 7.21 | 7.20 to 7.25 |
PIMCO New York Municipal Income Fund III
| 5.75 | 5.72 to 5.75 |
Pioneer Floating Rate Trust
| 9.41 | 9.36 to 9.42 |
Pioneer High Income Trust
| 7.72 | 7.69 to 7.73 |
Pioneer Municipal High Income Advantage Trust
| 8.58 | 8.49 to 8.58 |
Pitney Bowes Inc.
| 9.67 | 9.47 to 9.77 |
PJT Partners Inc.
| 148.81 | 146.38 to 149.23 |
PLDT Inc.
| 22.19 | 22.02 to 22.95 |
PNC Financial Services Group, Inc. (The)
| 176.54 | 174.77 to 177.05 |
Polaris Industries Inc.
| 42.93 | 42.14 to 43.50 |
Portland General Electric Company
| 43.42 | 43.33 to 43.88 |
Post Holdings, Inc.
| 111.49 | 110.57 to 112.22 |
PPG Industries, Inc.
| 112.98 | 111.85 to 114.21 |
Precision Drilling Corporation
| 45.97 | 45.30 to 46.29 |
Principal Real Estate Income Fund
| 10.45 | 10.41 to 10.47 |
Procter & Gamble Company (The)
| 165.65 | 165.36 to 166.87 |
Progressive Corporation (The)
| 274.00 | 272.53 to 276.01 |
Prologis, Inc.
| 110.26 | 108.12 to 110.43 |
ProPetro Holding Corp.
| 7.59 | 7.38 to 7.68 |
PROS Holdings, Inc.
| 21.16 | 20.94 to 21.53 |
Prosperity Bancshares, Inc.
| 72.16 | 71.13 to 72.32 |
Proto Labs, Inc.
| 37.02 | 36.66 to 37.43 |
Provident Financial Services, Inc
| 17.39 | 17.07 to 17.51 |
PT Telekomunikasi Indonesia, Tbk
| 14.03 | 13.88 to 14.25 |
Public Storage
| 294.93 | 291.99 to 297.29 |
Pure Storage, Inc.
| 52.88 | 51.90 to 53.45 |
Putnam Municipal Opportunities Trust
| 10.32 | 10.27 to 10.36 |
PVH Corp.
| 69.30 | 66.18 to 69.46 |
Quad Graphics, Inc
| 5.54 | 5.48 to 5.68 |
Quaker Chemical Corporation
| 131.21 | 129.32 to 131.84 |
Quest Diagnostics Incorporated
| 167.33 | 165.89 to 168.62 |
QVC, Inc.
| 10.55 | 10.50 to 10.90 |
Qwest Corporation
| 18.45 | 18.38 to 18.50 |
Ralph Lauren Corporation
| 236.04 | 227.15 to 237.31 |
Ranger Energy Services, Inc.
| 14.56 | 14.12 to 14.56 |
Raymond James Financial, Inc.
| 144.96 | 142.20 to 145.63 |
Rayonier Advanced Materials Inc.
| 5.49 | 5.41 to 5.61 |
Ready Capital Corporation
| 5.00 | 4.99 to 5.10 |
Realty Income Corporation
| 56.28 | 55.75 to 56.46 |
Redwood Trust, Inc.
| 6.18 | 6.11 to 6.22 |
Regal Beloit Corporation
| 335.11 | 331.34 to 338.21 |
Regions Financial Corporation
| 22.27 | 21.91 to 22.37 |
Regis Corporation
| 17.80 | 17.51 to 18.12 |
Reinsurance Group of America, Incorporated
| 24.69 | 24.66 to 24.78 |
Reliance Steel & Aluminum Co.
| 287.39 | 280.19 to 288.46 |
ResMed Inc.
| 222.91 | 220.35 to 224.11 |
REX American Resources Corporation
| 36.91 | 36.78 to 37.96 |
Rexford Industrial Realty, Inc.
| 40.17 | 39.06 to 40.43 |
RH
| 257.84 | 248.00 to 261.55 |
Ringcentral, Inc.
| 28.07 | 27.34 to 28.12 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 15.22 | 15.11 to 15.32 |
RiverNorth Opportunities Fund, Inc.
| 11.86 | 11.77 to 11.88 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.60 | 8.58 to 8.63 |
RLJ Lodging Trust
| 8.48 | 8.36 to 8.61 |
Robert Half International Inc.
| 54.88 | 53.93 to 55.19 |
Rockwell Automation, Inc.
| 267.96 | 262.61 to 268.35 |
Rogers Communication, Inc.
| 27.07 | 27.04 to 27.49 |
Rogers Corporation
| 73.26 | 72.83 to 74.54 |
Roper Technologies, Inc.
| 576.65 | 574.16 to 579.54 |
Royal Caribbean Cruises Ltd.
| 225.40 | 218.15 to 226.69 |
Royce Micro-Cap Trust, Inc.
| 8.72 | 8.62 to 8.73 |
Royce Value Trust, Inc.
| 14.73 | 14.40 to 14.74 |
RPM International Inc.
| 116.66 | 114.43 to 116.82 |
RPT Realty
| 2.95 | 2.95 to 3.09 |
Ryder System, Inc.
| 145.15 | 143.26 to 145.59 |
Ryerson Holding Corporation
| 23.42 | 23.03 to 23.76 |
Ryman Hospitality Properties, Inc.
| 96.60 | 94.88 to 96.75 |
S&P Global Inc.
| 503.94 | 501.10 to 507.69 |
Safehold Inc.
| 18.39 | 18.28 to 18.57 |
SailPoint Technologies Holdings, Inc.
| 21.23 | 20.34 to 21.27 |
Salesforce.com Inc
| 285.96 | 283.22 to 286.76 |
Sally Beauty Holdings, Inc.
| 8.91 | 8.67 to 8.96 |
SandRidge Energy, Inc.
| 11.40 | 11.32 to 11.53 |
Saratoga Investment Corp
| 24.62 | 24.38 to 24.78 |
Sasol Ltd.
| 4.07 | 4.07 to 4.17 |
Saul Centers, Inc.
| 36.15 | 35.92 to 36.34 |
Schneider National, Inc.
| 23.71 | 23.33 to 23.75 |
Scotts Miracle-Gro Company (The)
| 58.48 | 57.86 to 58.83 |
Scudder Municiple Income Trust
| 9.40 | 9.36 to 9.42 |
Sea Limited
| 129.48 | 128.08 to 130.30 |
Sealed Air Corporation
| 29.56 | 29.19 to 29.87 |
Select Energy Services, Inc.
| 10.67 | 10.27 to 10.77 |
Select Medical Holdings Corporation
| 16.86 | 16.62 to 16.92 |
Sempra Energy
| 70.26 | 69.71 to 70.76 |
Sensata Technologies Holding plc
| 27.79 | 27.50 to 28.10 |
Seritage Growth Properties
| 3.43 | 3.28 to 3.45 |
Service Corporation International
| 79.25 | 78.23 to 79.40 |
ServiceMaster Global Holdings, Inc.
| 7.79 | 7.27 to 7.83 |
ServiceNow, Inc.
| 849.73 | 841.22 to 853.48 |
Shake Shack, Inc.
| 95.48 | 92.25 to 95.95 |
Sherwin-Williams Company (The)
| 342.71 | 336.11 to 343.35 |
Ship Finance International Limited
| 8.22 | 8.15 to 8.32 |
Shutterstock, Inc.
| 19.71 | 19.54 to 20.05 |
Simon Property Group, Inc.
| 166.12 | 161.69 to 166.43 |
Simpson Manufacturing Company, Inc.
| 159.74 | 158.00 to 161.34 |
SITE Centers Corp.
| 13.15 | 12.94 to 13.27 |
SJW Group
| 51.48 | 51.00 to 51.96 |
SK Telecom Co., Ltd.
| 21.18 | 21.10 to 21.41 |
Skechers U.S.A., Inc.
| 58.35 | 56.59 to 58.53 |
Skyline Champion Corporation
| 97.33 | 95.21 to 97.83 |
SL Green Realty Corp
| 59.42 | 58.02 to 59.63 |
Smith & Nephew SNATS, Inc.
| 28.03 | 27.83 to 28.25 |
Sonic Automotive, Inc.
| 63.23 | 61.36 to 63.23 |
Source Capital, Inc.
| 41.86 | 41.60 to 42.30 |
Southern Company (The)
| 88.88 | 88.77 to 90.14 |
Southern Company (The)
| 21.98 | 21.96 to 22.14 |
Special Opportunities Fund Inc.
| 15.16 | 14.96 to 15.20 |
Spectrum Brands Holdings, Inc.
| 71.26 | 69.91 to 71.29 |
Stag Industrial, Inc.
| 34.47 | 33.98 to 34.56 |
Standard Motor Products, Inc.
| 26.19 | 25.91 to 26.36 |
Standex International Corporation
| 169.31 | 166.00 to 169.31 |
Stanley Black & Decker, Inc.
| 82.00 | 80.53 to 82.20 |
Stanley Black & Decker, Inc.
| 25.15 | 25.07 to 25.17 |
STARWOOD PROPERTY TRUST, INC.
| 19.96 | 19.91 to 20.16 |
Steelcase Inc.
| 10.84 | 10.69 to 10.89 |
Stellus Capital Investment Corporation
| 14.26 | 14.15 to 14.34 |
Stepan Company
| 58.27 | 57.76 to 59.05 |
STERIS plc
| 223.01 | 220.72 to 224.10 |
Stifel Financial Corporation
| 21.83 | 21.75 to 22.26 |
STMicroelectronics N.V.
| 24.32 | 24.10 to 24.53 |
STRATS Trust
| 22.94 | 22.94 to 22.94 |
Stryker Corporation
| 374.27 | 372.67 to 377.23 |
Sturm, Ruger & Company, Inc.
| 39.54 | 39.47 to 39.79 |
Summit Hotel Properties, Inc.
| 5.67 | 5.57 to 5.71 |
Sun Communities, Inc.
| 130.36 | 129.10 to 132.20 |
Sunlands Online Education Group
| 5.42 | 5.42 to 5.45 |
Sunoco LP
| 57.00 | 56.22 to 57.59 |
Sunstone Hotel Investors, Inc.
| 9.86 | 9.73 to 9.88 |
SunTrust Banks, Inc.
| 0.14 | 0.14 to 0.15 |
Suzano Papel e Celulose S.A.
| 9.43 | 9.41 to 9.54 |
Swiss Helvetia Fund, Inc. (The)
| 8.95 | 8.86 to 8.99 |
Synchrony Financial
| 55.82 | 54.86 to 56.08 |
Synnex Corporation
| 130.16 | 128.27 to 131.61 |
Sysco Corporation
| 71.43 | 71.16 to 71.84 |
Taiwan Fund, Inc. (The)
| 35.75 | 34.81 to 36.64 |
TAL Education Group
| 13.10 | 12.75 to 13.14 |
Tanger Factory Outlet Centers, Inc.
| 33.41 | 32.20 to 33.41 |
Tapestry, Inc.
| 75.72 | 73.94 to 75.82 |
Target Corporation
| 108.35 | 104.94 to 108.48 |
TE Connectivity Ltd.
| 148.98 | 146.83 to 149.48 |
TEGNA Inc.
| 3.15 | 3.07 to 3.18 |
Tekla Healthcare Investors
| 16.84 | 16.74 to 16.86 |
Teladoc Health, Inc.
| 8.82 | 8.50 to 8.88 |
Telecom Argentina Stet - France Telecom S.A.
| 10.49 | 10.46 to 11.34 |
Teleflex Incorporated
| 141.53 | 140.83 to 143.32 |
TELUS Corporation
| 13.79 | 13.75 to 14.04 |
Tennant Company
| 81.80 | 81.64 to 83.43 |
Terex Corporation
| 40.88 | 39.48 to 41.02 |
Terreno Realty Corporation
| 64.04 | 62.07 to 64.14 |
Tetra Technologies, Inc.
| 3.53 | 3.38 to 3.55 |
Teva Pharmaceutical Industries Limited
| 16.18 | 15.94 to 16.28 |
Texas Pacific Land Trust
| 1344.98 | 1273.12 to 1358.74 |
The Cooper Companies, Inc.
| 84.07 | 82.16 to 84.67 |
The GDL Fund
| 8.24 | 8.23 to 8.29 |
Thermo Fisher Scientific Inc
| 519.90 | 517.13 to 526.81 |
Thomson Reuters Corp
| 171.57 | 169.74 to 171.91 |
Thor Industries, Inc.
| 81.22 | 79.24 to 81.48 |
Tilly's, Inc.
| 2.34 | 2.23 to 2.41 |
Timken Company (The)
| 76.26 | 75.24 to 76.43 |
TJX Companies, Inc. (The)
| 119.60 | 116.98 to 119.70 |
Tootsie Roll Industries, Inc.
| 31.07 | 30.93 to 31.33 |
Toro Company (The)
| 74.41 | 73.36 to 74.60 |
Townsquare Media, Inc.
| 8.15 | 7.96 to 8.15 |
TPG Specialty Lending, Inc.
| 22.41 | 22.37 to 22.58 |
TransAlta Corporation
| 9.78 | 9.70 to 9.99 |
Transcontinental Realty Investors, Inc.
| 29.18 | 28.00 to 29.18 |
TransUnion
| 87.79 | 86.02 to 88.27 |
Treehouse Foods, Inc.
| 26.20 | 26.02 to 26.67 |
Tri Continental Corporation
| 31.01 | 30.75 to 31.09 |
Trinity Industries, Inc.
| 29.64 | 29.46 to 29.91 |
Trinseo S.A.
| 4.04 | 3.93 to 4.32 |
TriplePoint Venture Growth BDC Corp.
| 7.14 | 7.12 to 7.25 |
Turkcell Iletisim Hizmetleri AS
| 5.89 | 5.76 to 5.95 |
Turning Point Brands, Inc.
| 59.04 | 58.20 to 60.33 |
Twilio Inc.
| 106.27 | 105.00 to 107.58 |
Two Harbors Investments Corp
| 13.74 | 13.69 to 13.94 |
Tyler Technologies, Inc.
| 574.39 | 565.87 to 576.49 |
Tyson Foods, Inc.
| 60.37 | 60.05 to 60.92 |
U.S. Bancorp
| 43.76 | 43.11 to 43.86 |
U.S. Physical Therapy, Inc.
| 73.65 | 73.05 to 75.01 |
UBS AG
| 32.96 | 32.82 to 33.10 |
Under Armour, Inc.
| 6.21 | 6.12 to 6.22 |
Under Armour, Inc.
| 6.61 | 6.44 to 6.64 |
Unifi, Inc.
| 4.96 | 4.86 to 5.10 |
Unifirst Corporation
| 197.57 | 196.05 to 199.66 |
Union Pacific Corporation
| 235.20 | 233.88 to 237.83 |
United Parcel Service, Inc.
| 115.80 | 115.25 to 117.19 |
UNITIL Corporation
| 55.59 | 55.40 to 56.40 |
Universal Health Realty Income Trust
| 40.42 | 40.07 to 40.69 |
Urban Edge Properties
| 19.12 | 18.80 to 19.12 |
US Foods Holding Corp.
| 65.57 | 64.80 to 65.94 |
USANA Health Sciences, Inc.
| 27.24 | 26.85 to 27.78 |
V.F. Corporation
| 17.00 | 16.85 to 17.26 |
VAALCO Energy, Inc.
| 3.88 | 3.85 to 4.02 |
Valmont Industries, Inc.
| 298.97 | 289.48 to 302.49 |
Valvoline Inc.
| 35.92 | 35.49 to 36.13 |
Ventas, Inc.
| 68.21 | 66.59 to 68.54 |
VICI Properties Inc.
| 31.97 | 31.58 to 32.06 |
Vince Holding Corp.
| 1.97 | 1.86 to 2.06 |
Virtus Global Multi-Sector Income Fund
| 7.78 | 7.77 to 7.82 |
Visa Inc.
| 343.87 | 337.65 to 345.22 |
Vishay Intertechnology, Inc.
| 17.33 | 17.04 to 17.43 |
Vonage Holdings Corp.
| 11.57 | 11.33 to 12.13 |
Voya Emerging Markets High Income Dividend Equity Fund
| 5.37 | 5.31 to 5.37 |
Voya Financial, Inc.
| 69.03 | 68.11 to 69.60 |
W.P. Carey Inc.
| 61.41 | 60.94 to 62.06 |
W.W. Grainger, Inc.
| 991.59 | 981.50 to 993.03 |
Wabash National Corporation
| 11.07 | 10.83 to 11.78 |
Walmart Inc.
| 87.49 | 86.35 to 87.65 |
Walt Disney Company (The)
| 100.18 | 98.86 to 100.44 |
Warrior Met Coal, Inc.
| 48.18 | 47.16 to 48.51 |
Waste Management, Inc.
| 226.24 | 224.66 to 227.29 |
Waters Corporation
| 373.30 | 366.79 to 377.52 |
Watts Water Technologies, Inc.
| 212.50 | 209.03 to 212.84 |
Wells Fargo Global Dividend Opportunity Fund
| 5.03 | 5.00 to 5.06 |
Welltower Inc.
| 149.84 | 146.92 to 150.84 |
WESCO International, Inc.
| 168.64 | 163.89 to 169.47 |
Western Alliance Bancorporation
| 80.51 | 78.50 to 80.82 |
Western Asset High Income Fund II Inc.
| 4.23 | 4.22 to 4.25 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.90 | 11.88 to 11.98 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.53 | 16.48 to 16.67 |
Western Asset Managed Municipals Fund, Inc.
| 10.34 | 10.26 to 10.34 |
Western Union Company (The)
| 10.49 | 10.46 to 10.70 |
Westlake Chemical Corporation
| 102.65 | 101.25 to 103.57 |
Westlake Chemical Partners LP
| 23.25 | 23.13 to 23.49 |
Weyerhaeuser Company
| 29.56 | 29.06 to 29.63 |
Whirlpool Corporation
| 95.64 | 93.95 to 96.10 |
Williams-Sonoma, Inc.
| 170.30 | 165.16 to 171.08 |
Winnebago Industries, Inc.
| 34.98 | 34.43 to 35.33 |
Wipro Limited
| 3.13 | 3.09 to 3.15 |
Worthington Industries, Inc.
| 41.03 | 40.09 to 41.37 |
WPP plc
| 39.64 | 39.45 to 40.35 |
Wyndham Hotels & Resorts, Inc.
| 92.63 | 91.60 to 93.57 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 6.02 | 6.00 to 6.07 |
Xenia Hotels & Resorts, Inc.
| 12.67 | 12.52 to 12.81 |
Xerox Corporation
| 5.48 | 5.28 to 5.69 |
Xinyuan Real Estate Co Ltd
| 2.61 | 2.52 to 2.75 |
XPO Logistics, Inc.
| 112.50 | 109.69 to 112.69 |
Xylem Inc.
| 120.80 | 119.28 to 121.10 |
YETI Holdings, Inc.
| 34.41 | 34.18 to 35.34 |
Yirendai Ltd.
| 6.95 | 6.86 to 7.12 |
Zoetis Inc.
| 163.17 | 161.70 to 165.48 |