Company | Close | Range |
1-800 FLOWERS.COM, Inc.
| 10.92 | 10.82 to 11.00 |
1st Source Corporation
| 51.66 | 50.14 to 51.66 |
360 Finance, Inc.
| 18.20 | 18.19 to 18.54 |
AAON, Inc.
| 86.67 | 85.65 to 87.55 |
Acacia Research Corporation
| 5.28 | 5.23 to 5.30 |
Aceto Corporation
| 2.33 | 2.20 to 2.34 |
Achieve Life Sciences, Inc.
| 4.52 | 4.47 to 4.66 |
ACI Worldwide, Inc.
| 32.54 | 32.25 to 32.68 |
ACM Research, Inc.
| 28.70 | 28.15 to 29.93 |
ACNB Corporation
| 36.89 | 35.50 to 37.62 |
Addus HomeCare Corporation
| 103.74 | 102.81 to 104.22 |
ADMA Biologics Inc
| 6.74 | 6.50 to 6.75 |
Advanced Energy Industries, Inc.
| 102.02 | 98.70 to 102.67 |
Adverum Biotechnologies, Inc.
| 14.66 | 13.73 to 15.16 |
AdvisorShares Sabretooth ETF
| 50.63 | 49.40 to 52.37 |
AdvisorShares Vice ETF
| 30.96 | 30.60 to 30.96 |
Aemetis, Inc
| 6.02 | 5.79 to 6.38 |
AeroVironment, Inc.
| 149.28 | 147.56 to 152.60 |
AEterna Zentaris Inc.
| 2.08 | 1.97 to 2.10 |
Aethlon Medical, Inc.
| 1.71 | 1.69 to 1.80 |
Affimed N.V.
| 5.33 | 5.30 to 5.65 |
Agilysys, Inc.
| 82.45 | 78.70 to 82.55 |
AGNC Investment Corp.
| 9.79 | 9.65 to 9.80 |
AGNC Investment Corp.
| 25.88 | 25.79 to 25.95 |
Aileron Therapeutics, Inc.
| 6.93 | 5.66 to 7.12 |
Air T, Inc.
| 21.01 | 20.51 to 22.71 |
Air Transport Services Group, Inc
| 13.80 | 13.27 to 13.86 |
Airgain, Inc.
| 5.41 | 5.37 to 5.62 |
Akebia Therapeutics, Inc.
| 2.24 | 2.05 to 2.34 |
Alico, Inc.
| 29.35 | 28.92 to 29.46 |
Align Technology, Inc.
| 327.90 | 324.27 to 328.20 |
Alimera Sciences, Inc.
| 3.90 | 3.78 to 3.95 |
Allegiant Travel Company
| 76.25 | 73.38 to 76.63 |
Alliance Resource Partners, L.P.
| 20.19 | 19.91 to 20.25 |
Alliant Energy Corporation
| 49.77 | 48.37 to 49.79 |
Alnylam Pharmaceuticals, Inc.
| 154.39 | 150.40 to 155.28 |
Alphabet Inc.
| 151.94 | 150.13 to 152.69 |
Alphabet Inc.
| 150.87 | 148.90 to 151.64 |
AlphaMark Actively Managed Small Cap ETF
| 31.34 | 31.04 to 31.34 |
Alphatec Holdings, Inc.
| 13.80 | 13.44 to 14.00 |
Alpine Immune Sciences, Inc.
| 38.65 | 36.68 to 39.04 |
Altair Engineering Inc.
| 86.27 | 84.17 to 86.41 |
Amalgamated Bank
| 23.93 | 23.08 to 23.99 |
A-Mark Precious Metals, Inc.
| 30.05 | 28.54 to 30.05 |
Amazon.com, Inc.
| 179.83 | 177.31 to 180.00 |
Amerco
| 66.31 | 65.66 to 66.75 |
American Airlines Group, Inc.
| 15.30 | 14.90 to 15.30 |
American National Bankshares, Inc.
| 47.92 | 46.45 to 47.97 |
American Public Education, Inc.
| 14.70 | 14.11 to 14.76 |
American Software, Inc.
| 11.45 | 11.43 to 11.77 |
American Woodmark Corporation
| 101.05 | 100.56 to 102.05 |
Ameris Bancorp
| 48.14 | 46.23 to 48.16 |
AmeriServ Financial Inc.
| 2.71 | 2.68 to 2.79 |
Ames National Corporation
| 20.04 | 19.59 to 20.09 |
Amgen Inc.
| 286.30 | 282.55 to 286.82 |
Amtech Systems, Inc.
| 5.33 | 5.23 to 5.34 |
ANI Pharmaceuticals, Inc.
| 69.69 | 69.49 to 70.31 |
Anika Therapeutics Inc.
| 25.54 | 25.40 to 25.73 |
ANSYS, Inc.
| 347.93 | 345.01 to 354.34 |
Apogee Enterprises, Inc.
| 59.09 | 58.99 to 59.32 |
AppFolio, Inc.
| 247.67 | 244.84 to 253.08 |
Appian Corporation
| 39.22 | 37.51 to 39.27 |
Applied Materials, Inc.
| 208.00 | 203.90 to 208.49 |
Aptevo Therapeutics Inc.
| 4.06 | 3.88 to 4.10 |
Aptorum Group Limited
| 8.70 | 8.53 to 9.33 |
Aqua Metals, Inc.
| 0.52 | 0.52 to 0.56 |
ARCA biopharma, Inc.
| 1.75 | 1.69 to 1.75 |
ArcBest Corporation
| 137.17 | 135.16 to 137.77 |
Arch Capital Group Ltd.
| 91.48 | 90.83 to 91.74 |
Ares Capital Corporation
| 20.48 | 20.31 to 20.49 |
argenx SE
| 398.59 | 393.58 to 400.21 |
Array BioPharma Inc.
| 15.10 | 14.19 to 15.25 |
Arrow Financial Corporation
| 24.88 | 24.20 to 24.89 |
Artesian Resources Corporation
| 36.81 | 35.49 to 36.90 |
ASML Holding N.V.
| 974.01 | 964.07 to 979.20 |
Aspen Technology, Inc.
| 207.91 | 202.23 to 208.12 |
Assembly Biosciences, Inc.
| 13.38 | 12.73 to 13.41 |
Assertio Therapeutics, Inc.
| 0.99 | 0.98 to 1.06 |
Astec Industries, Inc.
| 43.47 | 42.67 to 43.54 |
Astronics Corporation
| 18.92 | 18.30 to 19.03 |
AstroNova, Inc.
| 17.88 | 17.65 to 18.00 |
Astrotech Corporation
| 8.80 | 8.80 to 8.80 |
Atlantic American Corporation
| 2.80 | 2.60 to 2.80 |
Atlantica Yield plc
| 18.18 | 18.08 to 18.38 |
Atossa Genetics Inc.
| 1.83 | 1.70 to 1.87 |
Atrion Corporation
| 448.00 | 443.77 to 450.23 |
aTyr Pharma, Inc.
| 2.00 | 1.92 to 2.09 |
AudioEye, Inc.
| 10.25 | 9.81 to 10.59 |
Aurora Mobile Limited
| 3.58 | 2.90 to 3.60 |
Autodesk, Inc.
| 260.97 | 258.03 to 262.30 |
Autolus Therapeutics plc
| 6.24 | 6.04 to 6.30 |
Automatic Data Processing, Inc.
| 248.33 | 246.88 to 249.43 |
Avadel Pharmaceuticals plc
| 16.84 | 16.26 to 16.86 |
Aviat Networks, Inc.
| 38.29 | 37.14 to 38.36 |
Avis Budget Group, Inc.
| 123.23 | 119.04 to 123.88 |
Avnet, Inc.
| 49.47 | 48.63 to 49.47 |
Axonics Modulation Technologies, Inc.
| 68.90 | 68.75 to 69.05 |
Axsome Therapeutics, Inc.
| 79.17 | 74.53 to 79.25 |
AXT Inc
| 4.89 | 4.66 to 4.92 |
Aytu BioScience, Inc.
| 3.08 | 2.91 to 3.09 |
B. Riley Financial, Inc.
| 16.23 | 16.04 to 16.27 |
B. Riley Financial, Inc.
| 13.23 | 13.06 to 13.63 |
B.O.S. Better Online Solutions
| 2.75 | 2.75 to 2.81 |
Baidu, Inc.
| 104.99 | 102.53 to 105.00 |
BancFirst Corporation
| 25.67 | 25.67 to 25.83 |
Bank First National Corporation
| 85.51 | 81.98 to 85.94 |
Bank OZK
| 45.55 | 44.11 to 45.56 |
Bank7 Corp.
| 27.81 | 27.81 to 27.88 |
BankFinancial Corporation
| 10.27 | 10.27 to 10.32 |
Bankwell Financial Group, Inc.
| 25.58 | 25.31 to 25.91 |
Banner Corporation
| 47.81 | 45.30 to 47.85 |
Barrett Business Services, Inc.
| 125.62 | 125.49 to 127.39 |
Barrick Gold Corporation
| 16.21 | 15.61 to 16.21 |
BayCom Corp
| 20.48 | 20.14 to 20.70 |
Beacon Roofing Supply, Inc.
| 95.05 | 94.82 to 96.08 |
Bel Fuse Inc.
| 69.79 | 69.79 to 72.00 |
Bel Fuse Inc.
| 59.41 | 57.97 to 59.41 |
Berry Petroleum Corporation
| 7.87 | 7.77 to 7.90 |
BeyondSpring, Inc.
| 3.63 | 3.50 to 3.69 |
BIO-key International, Inc.
| 2.10 | 1.96 to 2.10 |
Biolase, Inc.
| 0.19 | 0.15 to 0.20 |
BioLife Solutions, Inc.
| 18.46 | 17.95 to 18.53 |
BioMarin Pharmaceutical Inc.
| 88.61 | 87.92 to 88.74 |
BioSig Technologies, Inc.
| 0.73 | 0.47 to 0.76 |
BioTelemetry, Inc.
| 2.22 | 2.14 to 2.31 |
Black Ridge Acquisition Corp.
| 11.24 | 11.24 to 11.24 |
Blackbaud, Inc.
| 72.91 | 70.96 to 72.99 |
Blue Bird Corporation
| 37.85 | 36.77 to 37.85 |
Blueprint Medicines Corporation
| 94.79 | 89.12 to 94.91 |
BOK Financial Corporation
| 91.07 | 87.75 to 91.14 |
Booking Holdings Inc.
| 3673.50 | 3656.14 to 3711.43 |
Brainstorm Cell Therapeutics Inc.
| 0.60 | 0.51 to 0.69 |
Bridgeline Digital, Inc.
| 1.17 | 1.06 to 1.19 |
Bridgford Foods Corporation
| 11.26 | 11.26 to 11.26 |
Brighthouse Financial, Inc.
| 51.19 | 49.76 to 51.22 |
Brighthouse Financial, Inc.
| 23.45 | 23.20 to 23.56 |
Broadcom Inc.
| 1318.73 | 1296.02 to 1350.00 |
Broadway Financial Corporation
| 5.99 | 5.61 to 6.08 |
Brookline Bancorp, Inc.
| 9.75 | 9.51 to 9.77 |
Bruker Corporation
| 93.86 | 92.56 to 93.86 |
Builders FirstSource, Inc.
| 209.68 | 206.48 to 209.91 |
Business First Bancshares, Inc.
| 22.35 | 21.58 to 22.42 |
C.H. Robinson Worldwide, Inc.
| 74.32 | 72.42 to 74.55 |
Cadence Design Systems, Inc.
| 311.34 | 309.31 to 319.37 |
Caesars Entertainment Corporation
| 43.36 | 42.89 to 43.64 |
Calamos Convertible Opportunities and Income Fund
| 11.39 | 11.33 to 11.43 |
Calamos Dynamic Convertible & Income Fund
| 21.97 | 21.67 to 21.99 |
Calamos Global Dynamic Income Fund
| 6.53 | 6.46 to 6.54 |
Calamos Global Total Return Fund
| 10.42 | 10.31 to 10.45 |
Calamos Strategic Total Return Fund
| 16.33 | 16.27 to 16.38 |
CalAmp Corp.
| 3.34 | 3.19 to 3.41 |
Cal-Maine Foods, Inc.
| 58.62 | 58.16 to 60.00 |
Cambridge Bancorp
| 67.50 | 64.74 to 67.51 |
Camden National Corporation
| 33.25 | 31.95 to 33.25 |
Camtek Ltd.
| 87.05 | 84.70 to 89.94 |
Capital Bancorp, Inc.
| 20.53 | 19.98 to 20.67 |
Capital Southwest Corporation
| 24.70 | 24.45 to 24.70 |
Capitol Federal Financial, Inc.
| 5.90 | 5.64 to 5.90 |
Capricor Therapeutics, Inc.
| 6.77 | 6.19 to 7.04 |
CapStar Financial Holdings, Inc.
| 20.10 | 19.46 to 20.10 |
Cardlytics, Inc.
| 14.64 | 13.24 to 14.90 |
Career Education Corporation
| 22.99 | 22.57 to 23.05 |
CareTrust REIT, Inc.
| 24.19 | 24.06 to 24.23 |
CarGurus, Inc.
| 23.00 | 22.91 to 23.62 |
Carolina Trust BancShares, Inc.
| 37.09 | 35.53 to 37.19 |
Carrols Restaurant Group, Inc.
| 9.50 | 9.50 to 9.51 |
Casella Waste Systems, Inc.
| 98.78 | 96.68 to 98.89 |
Caseys General Stores, Inc.
| 318.69 | 316.12 to 320.70 |
Castor Maritime Inc.
| 3.57 | 3.06 to 3.63 |
Cavco Industries, Inc.
| 392.11 | 388.00 to 394.96 |
CDW Corporation
| 257.87 | 255.53 to 258.01 |
Celcuity Inc.
| 18.16 | 17.25 to 18.20 |
Cellectis S.A.
| 2.67 | 2.50 to 2.71 |
Celsius Holdings, Inc.
| 83.43 | 83.03 to 91.51 |
Cemtrex Inc.
| 4.26 | 4.09 to 4.38 |
Central Garden & Pet Company
| 36.90 | 36.32 to 36.94 |
Central Valley Community Bancorp
| 19.45 | 19.19 to 19.47 |
Centrexion Therapeutics Corporation
| 1.38 | 1.25 to 1.47 |
Century Aluminum Company
| 14.78 | 14.04 to 14.87 |
Century Casinos, Inc.
| 3.33 | 3.07 to 3.43 |
Ceragon Networks Ltd.
| 3.22 | 3.17 to 3.23 |
Chart Industries, Inc.
| 165.31 | 163.20 to 167.10 |
Charter Communications, Inc.
| 293.51 | 288.19 to 294.16 |
Check Point Software Technologies Ltd.
| 164.15 | 163.41 to 165.42 |
Check-Cap Ltd.
| 2.75 | 2.24 to 2.84 |
China Jo-Jo Drugstores, Inc.
| 3.31 | 3.26 to 3.41 |
ChinaNet Online Holdings, Inc.
| 1.02 | 0.85 to 1.06 |
ChipMOS TECHNOLOGIES INC.
| 31.22 | 30.80 to 31.33 |
ChromaDex Corporation
| 3.67 | 3.55 to 3.95 |
Churchill Downs, Incorporated
| 124.28 | 121.00 to 124.45 |
Cibus Corp.
| 21.77 | 20.93 to 22.91 |
Cidara Therapeutics, Inc.
| 0.84 | 0.74 to 0.85 |
CIM Commercial Trust Corporation
| 4.20 | 4.12 to 4.35 |
Cincinnati Financial Corporation
| 123.29 | 120.87 to 123.37 |
Cintas Corporation
| 685.64 | 658.51 to 704.84 |
Cirrus Logic, Inc.
| 91.94 | 89.77 to 91.95 |
Cisco Systems, Inc.
| 49.77 | 49.41 to 49.90 |
Citius Pharmaceuticals, Inc.
| 0.82 | 0.78 to 0.83 |
Citizens & Northern Corp
| 18.77 | 18.39 to 18.78 |
City Holding Company
| 104.02 | 101.59 to 104.11 |
Civista Bancshares, Inc.
| 15.24 | 14.92 to 15.25 |
Clarus Corporation
| 6.91 | 6.74 to 6.96 |
ClearBridge All Cap Growth ETF
| 52.00 | 51.70 to 52.30 |
ClearBridge Dividend Strategy ESG ETF
| 47.04 | 46.76 to 47.04 |
ClearBridge Large Cap Growth ESG ETF
| 67.20 | 66.81 to 67.29 |
ClearOne, Inc.
| 1.94 | 1.81 to 1.98 |
Clearside Biomedical, Inc.
| 1.67 | 1.56 to 1.76 |
CNB Financial Corporation
| 20.13 | 19.95 to 20.21 |
Coastal Financial Corporation
| 38.46 | 36.95 to 38.46 |
Coca-Cola Consolidated, Inc.
| 842.18 | 840.72 to 852.26 |
Coda Octopus Group, Inc.
| 5.72 | 5.72 to 5.79 |
Coffee Holding Co., Inc.
| 1.54 | 1.48 to 1.54 |
Cognex Corporation
| 42.48 | 41.56 to 42.56 |
Coherus BioSciences, Inc.
| 2.42 | 2.28 to 2.44 |
Cohu, Inc.
| 32.46 | 31.03 to 32.46 |
Collegium Pharmaceutical, Inc.
| 40.91 | 39.92 to 40.91 |
Colliers International Group Inc.
| 123.10 | 121.40 to 123.10 |
CollPlant Holdings, Ltd.
| 5.23 | 5.23 to 5.30 |
Colony Bankcorp, Inc.
| 11.16 | 10.84 to 11.20 |
Columbia Banking System, Inc.
| 19.10 | 18.42 to 19.10 |
Columbia Financial, Inc.
| 17.02 | 16.34 to 17.04 |
Columbus McKinnon Corporation
| 44.21 | 43.50 to 44.34 |
Comcast Corporation
| 43.07 | 42.69 to 43.09 |
Commerce Bancshares, Inc.
| 53.33 | 51.50 to 53.34 |
Commercial Vehicle Group, Inc.
| 6.42 | 6.27 to 6.43 |
Community Trust Bancorp, Inc.
| 42.36 | 40.38 to 42.37 |
Community West Bancshares
| 15.26 | 15.20 to 15.39 |
Commvault Systems, Inc.
| 100.26 | 98.78 to 100.29 |
Comstock Holding Companies, Inc.
| 5.11 | 5.00 to 5.11 |
Conifer Holdings, Inc.
| 1.11 | 1.10 to 1.18 |
Consolidated Communications Holdings, Inc.
| 4.33 | 4.31 to 4.34 |
Consolidated Water Co. Ltd.
| 30.15 | 29.85 to 30.58 |
Construction Partners, Inc.
| 57.40 | 55.51 to 57.50 |
Copart, Inc.
| 57.24 | 56.81 to 57.91 |
Corcept Therapeutics Incorporated
| 25.32 | 24.59 to 25.36 |
CorVel Corp.
| 258.61 | 254.71 to 259.22 |
CoStar Group, Inc.
| 96.22 | 95.33 to 96.87 |
CRA International,Inc.
| 145.99 | 143.57 to 148.99 |
Cracker Barrel Old Country Store, Inc.
| 72.57 | 69.17 to 72.74 |
Credit Suisse AG
| 148.52 | 148.30 to 149.00 |
Credit Suisse AG
| 74.58 | 74.26 to 74.77 |
Credit Suisse AG
| 76.32 | 75.63 to 76.32 |
Cresud S.A.C.I.F. y A.
| 8.56 | 8.46 to 8.63 |
Crinetics Pharmaceuticals, Inc.
| 44.43 | 42.98 to 44.64 |
Criteo S.A.
| 35.06 | 34.81 to 35.60 |
Crocs, Inc.
| 143.02 | 139.68 to 143.28 |
Cronos Group Inc.
| 2.70 | 2.54 to 2.72 |
Cross Country Healthcare, Inc.
| 18.43 | 18.18 to 18.62 |
CryoPort, Inc.
| 18.12 | 17.25 to 18.17 |
CSI Compressco LP
| 2.27 | 2.24 to 2.31 |
Curis, Inc.
| 10.87 | 10.08 to 10.88 |
CVB Financial Corporation
| 17.70 | 16.90 to 17.70 |
CyberArk Software Ltd.
| 263.18 | 260.67 to 267.47 |
CymaBay Therapeutics Inc.
| 32.48 | 32.48 to 32.50 |
Cytokinetics, Incorporated
| 71.41 | 69.88 to 73.18 |
Daktronics, Inc.
| 9.83 | 9.51 to 9.85 |
Dare Bioscience, Inc.
| 0.55 | 0.49 to 0.55 |
Daseke, Inc.
| 8.29 | 8.29 to 8.30 |
Dawson Geophysical Company
| 1.43 | 1.31 to 1.43 |
Dermira, Inc.
| 3.89 | 3.58 to 3.98 |
Deswell Industries, Inc.
| 2.24 | 2.23 to 2.24 |
DexCom, Inc.
| 139.48 | 138.12 to 141.87 |
Diamond Hill Investment Group, Inc.
| 153.02 | 151.00 to 153.63 |
Diamondback Energy, Inc.
| 196.53 | 193.45 to 196.56 |
Digi International Inc.
| 31.75 | 30.95 to 31.76 |
Digital Ally, Inc.
| 2.57 | 2.53 to 2.58 |
Dime Community Bancshares, Inc.
| 19.29 | 18.47 to 19.29 |
Diodes Incorporated
| 70.38 | 66.75 to 70.97 |
DMC Global Inc.
| 18.93 | 18.65 to 19.05 |
DocuSign, Inc.
| 59.27 | 58.00 to 59.29 |
Dolphin Entertainment, Inc.
| 1.40 | 1.38 to 1.42 |
Donegal Group, Inc.
| 14.04 | 13.82 to 14.06 |
Donegal Group, Inc.
| 13.47 | 13.47 to 13.47 |
Dorchester Minerals, L.P.
| 33.98 | 33.15 to 33.98 |
Dorman Products, Inc.
| 97.43 | 93.02 to 97.70 |
Dropbox, Inc.
| 24.44 | 24.19 to 24.61 |
Duluth Holdings Inc.
| 4.93 | 4.86 to 5.06 |
DURECT Corporation
| 1.34 | 1.25 to 1.34 |
DXP Enterprises, Inc.
| 53.91 | 52.10 to 54.06 |
Eagle Bulk Shipping Inc.
| 62.95 | 61.90 to 62.95 |
East West Bancorp, Inc.
| 79.25 | 76.71 to 79.25 |
Eastern Company (The)
| 34.20 | 31.30 to 35.78 |
eBay Inc.
| 51.92 | 51.41 to 52.04 |
EchoStar Corporation
| 14.01 | 12.74 to 14.07 |
Educational Development Corporation
| 2.02 | 1.84 to 2.09 |
eGain Corporation
| 6.42 | 6.35 to 6.47 |
El Pollo Loco Holdings, Inc.
| 9.40 | 9.22 to 9.41 |
Electro-Sensors, Inc.
| 4.27 | 4.07 to 4.27 |
Enanta Pharmaceuticals, Inc.
| 16.53 | 16.23 to 17.01 |
Encore Wire Corporation
| 253.19 | 251.47 to 256.35 |
Energy Recovery, Inc.
| 15.80 | 15.28 to 15.86 |
Enstar Group Limited
| 307.86 | 298.91 to 307.95 |
Enstar Group Limited
| 25.90 | 25.70 to 25.90 |
Entegris, Inc.
| 140.99 | 139.14 to 141.64 |
Entera Bio Ltd.
| 1.54 | 1.45 to 1.64 |
Enterprise Financial Services Corporation
| 40.17 | 39.23 to 40.22 |
Epsilon Energy Ltd.
| 5.28 | 5.22 to 5.35 |
Equity Bancshares, Inc.
| 34.08 | 32.95 to 34.10 |
Esperion Therapeutics, Inc.
| 2.62 | 2.52 to 2.80 |
Establishment Labs Holdings Inc.
| 50.76 | 49.12 to 50.82 |
Euro Tech Holdings Company Limited
| 1.42 | 1.35 to 1.42 |
Euronet Worldwide, Inc.
| 111.17 | 109.80 to 111.19 |
Everbridge, Inc.
| 34.81 | 34.80 to 34.84 |
EverQuote, Inc.
| 18.75 | 18.29 to 18.75 |
Exact Sciences Corporation
| 66.88 | 65.07 to 66.93 |
Exela Technologies, Inc.
| 3.06 | 3.01 to 3.31 |
Exelixis, Inc.
| 23.86 | 23.66 to 23.90 |
Expedia Group, Inc.
| 138.99 | 136.63 to 139.13 |
Expeditors International of Washington, Inc.
| 121.24 | 119.31 to 121.56 |
Exponent, Inc.
| 81.86 | 79.81 to 82.10 |
Eyegate Pharmaceuticals, Inc.
| 35.73 | 35.73 to 35.73 |
EZCORP, Inc.
| 11.10 | 11.07 to 11.27 |
Famous Dave's of America, Inc.
| 39.57 | 39.22 to 41.75 |
Farmer Brothers Company
| 3.50 | 3.38 to 3.52 |
Farmers & Merchants Bancorp, Inc.
| 22.50 | 21.69 to 23.00 |
FARO Technologies, Inc.
| 21.61 | 20.95 to 21.62 |
Fastenal Company
| 77.28 | 76.62 to 77.51 |
Fennec Pharmaceuticals Inc.
| 11.09 | 10.98 to 11.15 |
Ferroglobe PLC
| 4.94 | 4.80 to 4.97 |
FibroGen, Inc
| 2.58 | 2.30 to 2.68 |
Fidelity Nasdaq Composite Index Tracking Stock
| 64.52 | 64.13 to 64.65 |
Fidus Investment Corporation
| 19.56 | 19.48 to 19.64 |
Fifth Third Bancorp
| 36.74 | 35.80 to 36.76 |
First Bancorp
| 35.94 | 34.52 to 35.94 |
First Bancorp, Inc (ME)
| 23.89 | 23.21 to 23.97 |
First Bank
| 13.49 | 13.18 to 13.55 |
First Busey Corporation
| 23.87 | 23.04 to 23.87 |
First Business Financial Services, Inc.
| 36.67 | 35.27 to 36.67 |
First Capital, Inc.
| 28.91 | 28.55 to 29.95 |
First Citizens BancShares, Inc.
| 1616.88 | 1594.18 to 1618.45 |
First Community Bankshares, Inc.
| 34.08 | 33.13 to 34.28 |
First Community Corporation
| 17.20 | 16.80 to 17.45 |
First Financial Bancorp.
| 22.25 | 21.48 to 22.25 |
First Financial Bankshares, Inc.
| 32.55 | 31.18 to 32.60 |
First Financial Corporation Indiana
| 38.09 | 36.96 to 38.09 |
First Hawaiian, Inc.
| 21.73 | 21.37 to 21.75 |
First Internet Bancorp
| 34.93 | 33.12 to 34.99 |
First Interstate BancSystem, Inc.
| 27.63 | 26.34 to 27.66 |
First Merchants Corporation
| 34.74 | 33.55 to 34.77 |
First Mid-Illinois Bancshares, Inc.
| 32.37 | 31.42 to 32.37 |
First Northwest Bancorp
| 15.67 | 15.56 to 15.90 |
First Savings Financial Group, Inc.
| 16.75 | 16.74 to 16.97 |
First Solar, Inc.
| 167.45 | 154.50 to 167.70 |
First Trust Alternative Absolute Return Strategy ETF
| 28.66 | 28.00 to 28.72 |
First Trust Brazil AlphaDEX Fund
| 12.14 | 12.09 to 12.14 |
First Trust BuyWrite Income ETF
| 22.43 | 22.35 to 22.45 |
First Trust Capital Strength ETF
| 85.63 | 85.02 to 85.63 |
First Trust CEF Income Opportunity ETF
| 20.58 | 20.53 to 20.69 |
First Trust Cloud Computing ETF
| 95.62 | 94.93 to 96.59 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 56.24 | 55.93 to 56.24 |
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund
| 42.20 | 42.16 to 42.20 |
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 34.60 | 34.33 to 34.60 |
First Trust Dorsey Wright Focus 5 ETF
| 57.21 | 56.60 to 57.21 |
First Trust Dorsey Wright International Focus 5 ETF
| 19.95 | 19.83 to 20.06 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 33.78 | 33.51 to 33.78 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 30.49 | 30.32 to 30.49 |
First Trust Dorsey Wright Momentum & Value ETF
| 29.83 | 29.83 to 29.85 |
First Trust DorseyWright DALI 1 ETF
| 24.05 | 23.91 to 24.05 |
First Trust Dow Jones International Internet ETF
| 22.79 | 22.68 to 22.79 |
First Trust Emerging Markets Equity Select ETF
| 51.78 | 51.65 to 51.87 |
First Trust Enhanced Short Maturity ETF
| 59.87 | 59.84 to 59.89 |
First Trust Europe AlphaDEX Fund
| 37.81 | 37.51 to 37.82 |
First Trust Eurozone AlphaDEX ETF
| 42.51 | 42.43 to 42.51 |
First Trust Germany AlphaDEX Fund
| 40.34 | 40.28 to 40.34 |
First Trust Global Tactical Commodity Strategy Fund
| 23.53 | 23.44 to 23.54 |
First Trust Indxx Global Agriculture ETF
| 25.53 | 25.36 to 25.54 |
First Trust Indxx Global Natural Resources Income ETF
| 13.14 | 12.95 to 13.14 |
First Trust Indxx Innovative Transaction & Process ETF
| 43.04 | 42.83 to 43.04 |
First Trust International Equity Opportunities ETF
| 46.34 | 46.14 to 46.46 |
First Trust IPOX Europe Equity Opportunities ETF
| 25.41 | 25.41 to 25.41 |
First Trust Japan AlphaDEX Fund
| 55.30 | 54.70 to 55.30 |
First Trust Large Cap Core AlphaDEX Fund
| 98.94 | 98.21 to 98.95 |
First Trust Large Cap Growth AlphaDEX Fund
| 123.93 | 122.65 to 123.93 |
First Trust Large Cap Value AlphaDEX Fund
| 75.94 | 74.80 to 75.94 |
First Trust Latin America AlphaDEX Fund
| 20.70 | 20.50 to 20.70 |
First Trust Low Duration Opportunities ETF
| 48.32 | 48.20 to 48.33 |
First Trust Low Duration Strategic Focus ETF
| 18.78 | 18.75 to 18.80 |
First Trust Mid Cap Core AlphaDEX Fund
| 112.94 | 111.56 to 112.94 |
First Trust Mid Cap Growth AlphaDEX Fund
| 75.79 | 75.19 to 75.79 |
First Trust Mid Cap US Equity Select ETF
| 33.01 | 33.01 to 33.01 |
First Trust Mid Cap Value AlphaDEX Fund
| 53.71 | 52.74 to 53.73 |
First Trust Multi Cap Growth AlphaDEX Fund
| 124.60 | 123.64 to 124.60 |
First Trust Multi Cap Value AlphaDEX Fund
| 81.94 | 80.55 to 81.94 |
First Trust Multi-Asset Diversified Income Index Fund
| 15.77 | 15.63 to 15.77 |
First Trust NASDAQ ABA Community Bank Index Fund
| 46.17 | 45.02 to 46.17 |
First Trust Nasdaq Bank ETF
| 26.91 | 26.47 to 26.91 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 114.86 | 113.66 to 114.87 |
First Trust Nasdaq Food & Beverage ETF
| 24.80 | 24.70 to 24.80 |
First Trust NASDAQ Global Auto Index Fund
| 58.87 | 58.39 to 58.87 |
First Trust Nasdaq Oil & Gas ETF
| 31.94 | 31.53 to 31.94 |
First Trust Nasdaq Pharmaceuticals ETF
| 28.02 | 27.77 to 28.02 |
First Trust Nasdaq Semiconductor ETF
| 90.63 | 89.22 to 90.63 |
First Trust NASDAQ Technology Dividend Index Fund
| 69.61 | 69.03 to 69.61 |
First Trust Nasdaq Transportation ETF
| 32.11 | 31.71 to 32.11 |
First Trust NASDAQ-100 Equal Weighted Index Fund
| 124.02 | 123.17 to 124.02 |
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 91.07 | 90.62 to 91.07 |
First Trust NASDAQ-100- Technology Index Fund
| 191.00 | 189.01 to 191.50 |
First Trust RBA American Industrial Renaissance ETF
| 67.10 | 66.12 to 67.10 |
First Trust Rising Dividend Achievers ETF
| 55.87 | 55.30 to 55.87 |
First Trust RiverFront Dynamic Developed International ETF
| 64.29 | 63.99 to 64.29 |
First Trust RiverFront Dynamic Europe ETF
| 65.56 | 65.56 to 65.76 |
First Trust S&P International Dividend Aristocrats ETF
| 15.94 | 15.87 to 15.94 |
First Trust Small Cap Core AlphaDEX Fund
| 92.82 | 91.54 to 92.82 |
First Trust Small Cap Growth AlphaDEX Fund
| 65.47 | 64.81 to 65.47 |
First Trust Small Cap US Equity Select ETF
| 28.77 | 28.61 to 28.77 |
First Trust Small Cap Value AlphaDEX Fund
| 54.02 | 53.38 to 54.02 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 34.61 | 34.10 to 34.61 |
First Trust SSI Strategic Convertible Securities ETF
| 34.19 | 33.96 to 34.20 |
First Trust Strategic Income ETF
| 27.90 | 27.62 to 27.90 |
First Trust United Kingdom AlphaDEX Fund
| 37.49 | 37.45 to 37.55 |
First United Corporation
| 22.62 | 22.45 to 22.78 |
First Western Financial, Inc.
| 14.50 | 14.42 to 14.87 |
FirstCash, Inc.
| 126.21 | 124.02 to 126.35 |
Five9, Inc.
| 62.30 | 61.36 to 63.79 |
Flex Ltd.
| 28.63 | 28.17 to 28.79 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 47.81 | 47.71 to 47.83 |
FlexShares Real Assets Allocation Index Fund
| 30.97 | 30.75 to 30.97 |
FlexShopper, Inc.
| 1.37 | 1.32 to 1.44 |
Flexsteel Industries, Inc.
| 37.43 | 36.58 to 38.40 |
FNCB Bancorp Inc.
| 5.90 | 5.87 to 5.97 |
Foresight Autonomous Holdings Ltd.
| 1.08 | 1.00 to 1.15 |
FormFactor, Inc.
| 44.85 | 43.23 to 44.90 |
Formula Systems (1985) Ltd.
| 83.01 | 80.60 to 83.19 |
Forrester Research, Inc.
| 21.48 | 20.88 to 21.55 |
Fortress Biotech, Inc.
| 2.17 | 1.93 to 2.17 |
Fortress Biotech, Inc.
| 16.77 | 16.31 to 16.95 |
Fox Factory Holding Corp.
| 50.19 | 48.39 to 50.46 |
Franklin Electric Co., Inc.
| 106.64 | 105.90 to 107.14 |
Freightcar America, Inc.
| 3.89 | 3.84 to 3.90 |
Frequency Electronics, Inc.
| 10.57 | 10.32 to 10.65 |
Freshpet, Inc.
| 115.71 | 114.67 to 116.19 |
frontdoor, inc.
| 32.31 | 31.88 to 32.36 |
FS Bancorp, Inc.
| 33.72 | 33.23 to 33.72 |
FSB Bancorp, Inc.
| 23.80 | 22.72 to 23.91 |
Fuel Tech, Inc.
| 1.22 | 1.21 to 1.25 |
Full House Resorts, Inc.
| 5.79 | 5.60 to 5.79 |
Fulton Financial Corporation
| 15.92 | 15.38 to 15.92 |
FVCBankcorp, Inc.
| 12.21 | 12.00 to 12.25 |
G. Willi-Food International, Ltd.
| 10.23 | 10.23 to 10.27 |
G1 Therapeutics, Inc.
| 4.47 | 4.28 to 4.77 |
Galectin Therapeutics Inc.
| 2.41 | 2.31 to 2.42 |
Garmin Ltd.
| 147.98 | 146.91 to 148.18 |
Genetic Technologies Ltd
| 2.81 | 2.73 to 2.84 |
Gentherm Inc
| 56.88 | 55.27 to 56.94 |
Geospace Technologies Corporation
| 13.04 | 12.40 to 13.06 |
German American Bancorp, Inc.
| 33.84 | 33.07 to 33.85 |
Geron Corporation
| 3.31 | 3.18 to 3.34 |
Gibraltar Industries, Inc.
| 80.56 | 80.03 to 80.94 |
Glacier Bancorp, Inc.
| 39.86 | 38.19 to 39.89 |
Gladstone Capital Corporation
| 10.59 | 10.45 to 10.59 |
Gladstone Commercial Corporation
| 13.57 | 13.39 to 13.63 |
Gladstone Commercial Corporation
| 20.00 | 19.85 to 20.05 |
Gladstone Investment Corporation
| 14.15 | 14.00 to 14.20 |
Gladstone Investment Corporation
| 25.83 | 25.75 to 25.84 |
Global Self Storage, Inc.
| 4.38 | 4.33 to 4.42 |
Global Water Resources, Inc.
| 12.88 | 12.71 to 13.10 |
Global X Autonomous & Electric Vehicles ETF
| 24.67 | 24.22 to 24.70 |
Global X Conscious Companies ETF
| 36.29 | 36.02 to 36.29 |
Global X DAX Germany ETF
| 33.53 | 33.39 to 33.53 |
Global X E-commerce ETF
| 23.96 | 23.87 to 23.96 |
Global X FinTech ETF
| 27.64 | 27.41 to 27.97 |
Global X Future Analytics Tech ETF
| 34.01 | 33.77 to 34.20 |
Global X Internet of Things ETF
| 36.37 | 35.95 to 36.39 |
Global X Millennials Thematic ETF
| 39.12 | 38.93 to 39.32 |
Global X MSCI SuperDividend EAFE ETF
| 14.63 | 14.52 to 14.63 |
Global X NASDAQ-100 Covered Call ETF
| 17.93 | 17.88 to 17.93 |
Global X Robotics & Artificial Intelligence ETF
| 31.82 | 31.55 to 32.03 |
Global X S&P 500 Catholic Values ETF
| 63.58 | 63.20 to 63.61 |
Global X Social Media ETF
| 40.35 | 40.13 to 40.44 |
Global X SuperDividend Alternatives ETF
| 11.54 | 11.44 to 11.54 |
Global X SuperDividend REIT ETF
| 20.24 | 20.02 to 20.24 |
GlycoMimetics, Inc.
| 3.18 | 2.81 to 3.18 |
Golar LNG Limited
| 23.79 | 23.47 to 23.79 |
Golden Entertainment, Inc.
| 36.06 | 35.47 to 36.37 |
Golub Capital BDC, Inc.
| 16.35 | 16.22 to 16.36 |
Grand Canyon Education, Inc.
| 134.92 | 133.56 to 135.39 |
Great Southern Bancorp, Inc.
| 54.05 | 52.80 to 54.05 |
Green Brick Partners, Inc.
| 59.77 | 58.80 to 59.84 |
Green Plains, Inc.
| 22.45 | 21.47 to 22.50 |
Greene County Bancorp, Inc.
| 28.61 | 26.91 to 28.61 |
Greenland Acquisition Corporation
| 10.18 | 10.18 to 10.18 |
Greenland Acquisition Corporation
| 0.22 | 0.19 to 0.22 |
Greenland Acquisition Corporation
| 10.40 | 10.40 to 10.46 |
Grindrod Shipping Holdings Ltd.
| 10.50 | 10.20 to 10.50 |
Gritstone Oncology, Inc.
| 2.80 | 2.64 to 2.90 |
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 79.00 | 77.07 to 79.23 |
Grupo Financiero Galicia S.A.
| 26.15 | 25.32 to 26.17 |
GSE Systems, Inc.
| 2.37 | 2.20 to 2.55 |
Guaranty Bancshares, Inc.
| 30.55 | 29.78 to 30.66 |
Gulf Island Fabrication, Inc.
| 7.45 | 7.12 to 7.65 |
Gulf Resources, Inc.
| 1.49 | 1.40 to 1.50 |
Gulfport Energy Corporation
| 159.88 | 155.01 to 160.12 |
Gyrodyne , LLC
| 8.30 | 8.30 to 8.30 |
H&E Equipment Services, Inc.
| 64.62 | 63.35 to 64.67 |
Hamilton Lane Incorporated
| 110.87 | 110.06 to 111.65 |
Hancock Whitney Corporation
| 45.73 | 43.79 to 45.84 |
Hanmi Financial Corporation
| 15.87 | 15.35 to 15.91 |
HarborOne Bancorp, Inc.
| 10.52 | 10.14 to 10.52 |
Harmonic Inc.
| 13.52 | 13.15 to 13.54 |
Harpoon Therapeutics, Inc.
| 23.01 | 22.99 to 23.02 |
Harrow Health, Inc.
| 12.73 | 12.20 to 12.76 |
Hasbro, Inc.
| 56.48 | 54.86 to 56.61 |
Hawkins, Inc.
| 77.05 | 76.03 to 77.39 |
Hawthorn Bancshares, Inc.
| 20.50 | 20.20 to 20.83 |
Haymaker Acquisition Corp.
| 10.42 | 10.41 to 10.42 |
Haynes International, Inc.
| 60.14 | 60.10 to 60.17 |
Heartland Financial USA, Inc.
| 34.78 | 33.58 to 34.84 |
Heidrick & Struggles International, Inc.
| 33.28 | 32.81 to 33.41 |
Helius Medical Technologies, Inc.
| 5.60 | 5.57 to 5.84 |
Hennessy Advisors, Inc.
| 6.78 | 6.76 to 6.83 |
Heritage Commerce Corp
| 8.53 | 8.23 to 8.53 |
Heritage Financial Corporation
| 19.17 | 18.33 to 19.17 |
Hingham Institution for Savings
| 173.79 | 167.31 to 173.79 |
HMN Financial, Inc.
| 21.06 | 21.00 to 21.97 |
Hollysys Automation Technologies, Ltd.
| 25.62 | 25.47 to 25.77 |
Hologic, Inc.
| 77.35 | 76.46 to 77.37 |
Home Bancorp, Inc.
| 37.53 | 36.23 to 37.70 |
Home BancShares, Inc.
| 24.54 | 23.66 to 24.57 |
HomeStreet, Inc.
| 15.21 | 15.10 to 15.41 |
HomeTrust Bancshares, Inc.
| 26.50 | 25.92 to 26.61 |
Homology Medicines, Inc.
| 0.93 | 0.90 to 0.97 |
Hope Bancorp, Inc.
| 11.43 | 11.03 to 11.43 |
Horizon Bancorp, Inc.
| 12.72 | 12.21 to 12.72 |
Hoth Therapeutics, Inc.
| 1.38 | 1.30 to 1.60 |
Huazhu Group Limited
| 38.65 | 38.20 to 38.79 |
Hub Group, Inc.
| 42.95 | 41.60 to 42.99 |
Hudson Global, Inc.
| 18.11 | 17.50 to 18.26 |
Huntington Bancshares Incorporated
| 13.79 | 13.35 to 13.80 |
Hutchison China MediTech Limited
| 16.85 | 16.55 to 16.92 |
i3 Verticals, Inc.
| 22.63 | 21.96 to 22.72 |
ICC Holdings, Inc.
| 16.00 | 15.53 to 16.00 |
iClick Interactive Asia Group Limited
| 3.94 | 3.90 to 3.96 |
IES Holdings, Inc.
| 116.12 | 114.84 to 117.98 |
Illumina, Inc.
| 138.68 | 134.47 to 138.68 |
Immersion Corporation
| 7.52 | 7.43 to 7.67 |
ImmuCell Corporation
| 5.29 | 5.15 to 5.29 |
Immuron Limited
| 2.78 | 2.68 to 2.80 |
Impinj, Inc.
| 127.42 | 126.14 to 128.90 |
Independent Bank Corp.
| 52.69 | 51.17 to 52.72 |
Independent Bank Corporation
| 25.07 | 24.21 to 25.07 |
Independent Bank Group, Inc
| 45.78 | 44.18 to 45.80 |
Industrial Logistics Properties Trust
| 4.32 | 4.14 to 4.36 |
Infinera Corporation
| 5.51 | 5.13 to 5.71 |
Ingles Markets, Incorporated
| 75.44 | 74.95 to 76.05 |
Innospec Inc.
| 129.55 | 128.81 to 131.18 |
Innoviva, Inc.
| 15.29 | 15.05 to 15.38 |
Inogen, Inc
| 7.97 | 7.73 to 8.03 |
Inovio Pharmaceuticals, Inc.
| 13.03 | 12.34 to 13.15 |
Inpixon
| 0.05 | 0.05 to 0.07 |
Insmed, Inc.
| 27.32 | 26.71 to 27.41 |
Inspired Entertainment, Inc.
| 9.77 | 9.27 to 9.77 |
Insteel Industries, Inc.
| 37.82 | 37.38 to 38.01 |
InterDigital, Inc.
| 105.91 | 105.75 to 106.65 |
Interface, Inc.
| 17.32 | 17.20 to 17.41 |
International Bancshares Corporation
| 55.84 | 54.14 to 55.90 |
International Money Express, Inc.
| 22.82 | 22.41 to 22.82 |
Intra-Cellular Therapies Inc.
| 69.72 | 67.50 to 69.75 |
Intuitive Surgical, Inc.
| 400.10 | 397.50 to 403.76 |
Invesco BuyBack Achievers ETF
| 107.85 | 106.92 to 107.85 |
Invesco Dividend Achievers ETF
| 42.49 | 42.15 to 42.51 |
Invesco DWA Basic Materials Momentum ETF
| 92.56 | 91.62 to 92.56 |
Invesco DWA Consumer Cyclicals Momentum ETF
| 95.75 | 95.21 to 95.75 |
Invesco DWA Consumer Staples Momentum ETF
| 97.54 | 97.32 to 97.54 |
Invesco DWA Developed Markets Momentum ETF
| 34.68 | 34.45 to 34.68 |
Invesco DWA Emerging Markets Momentum ETF
| 20.81 | 20.72 to 20.82 |
Invesco DWA Energy Momentum ETF
| 48.43 | 48.00 to 48.43 |
Invesco DWA Financial Momentum ETF
| 49.52 | 49.07 to 49.52 |
Invesco DWA Industrials Momentum ETF
| 139.13 | 138.49 to 139.22 |
Invesco DWA Momentum ETF
| 98.77 | 98.14 to 99.06 |
Invesco DWA SmallCap Momentum ETF
| 90.33 | 88.87 to 90.33 |
Invesco DWA Technology Momentum ETF
| 58.31 | 57.62 to 59.11 |
Invesco DWA Utilities Momentum ETF
| 33.31 | 32.82 to 33.31 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 39.06 | 38.46 to 39.06 |
Invesco Global Water ETF
| 42.34 | 41.89 to 42.34 |
Invesco High Yield Equity Dividend Achievers ETF
| 20.48 | 20.09 to 20.48 |
Invesco International BuyBack Achievers ETF
| 39.61 | 39.44 to 39.61 |
Invesco KBW Bank ETF
| 53.22 | 52.17 to 53.22 |
Invesco KBW High Dividend Yield Financial ETF
| 15.31 | 15.08 to 15.32 |
Invesco KBW Premium Yield Equity REIT ETF
| 17.84 | 17.53 to 17.84 |
Invesco KBW Property & Casualty Insurance ETF
| 107.41 | 105.79 to 107.43 |
Invesco KBW Regional Banking ETF
| 50.96 | 49.43 to 50.96 |
Invesco Nasdaq Internet ETF
| 40.07 | 39.79 to 40.29 |
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET
| 13.74 | 13.66 to 13.75 |
Invesco QQQ Trust, Series 1
| 444.83 | 441.93 to 446.54 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 108.17 | 107.83 to 108.17 |
Invesco S&P SmallCap Consumer Staples ETF
| 37.15 | 36.65 to 37.15 |
Invesco S&P SmallCap Energy ETF
| 55.10 | 54.11 to 55.10 |
Invesco S&P SmallCap Financials ETF
| 48.05 | 46.85 to 48.05 |
Invesco S&P SmallCap Health Care ETF
| 43.65 | 42.93 to 43.65 |
Invesco S&P SmallCap Industrials ETF
| 126.46 | 125.14 to 126.46 |
Invesco S&P SmallCap Materials ETF
| 76.85 | 76.35 to 76.85 |
Invesco Strategic US ETF
| 47.37 | 47.01 to 47.37 |
Invesco Water Resources ETF
| 66.40 | 65.84 to 66.40 |
Investar Holding Corporation
| 16.40 | 16.19 to 16.43 |
Investors Title Company
| 163.00 | 159.00 to 163.00 |
Ionis Pharmaceuticals, Inc.
| 44.66 | 43.83 to 44.85 |
IPG Photonics Corporation
| 90.57 | 88.99 to 90.69 |
IQ Chaikin U.S. Small Cap ETF
| 37.19 | 36.60 to 37.19 |
iQIYI, Inc.
| 4.03 | 3.98 to 4.05 |
iRhythm Technologies, Inc.
| 115.76 | 114.75 to 117.56 |
IRIDEX Corporation
| 2.95 | 2.61 to 3.10 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 49.27 | 49.20 to 49.27 |
iShares 1-3 Year Treasury Bond ETF
| 81.83 | 81.80 to 81.85 |
iShares 20+ Year Treasury Bond ETF
| 94.70 | 93.94 to 94.70 |
iShares 3-7 Year Treasury Bond ETF
| 115.98 | 115.85 to 116.05 |
iShares 7-10 Year Treasury Bond ETF
| 94.75 | 94.49 to 94.79 |
iShares Asia 50 ETF
| 60.65 | 60.40 to 60.71 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 50.81 | 50.58 to 50.82 |
iShares Commodities Select Strategy ETF
| 26.69 | 26.55 to 26.70 |
iShares Core 1-5 Year USD Bond ETF
| 47.48 | 47.45 to 47.49 |
iShares Core MSCI Total International Stock ETF
| 67.92 | 67.57 to 67.92 |
iShares Core S&P U.S. Growth ETF
| 117.46 | 116.67 to 117.87 |
iShares Core S&P U.S. Value ETF
| 90.11 | 89.19 to 90.11 |
iShares Core Total USD Bond Market ETF
| 45.65 | 45.52 to 45.66 |
iShares Currency Hedged MSCI Germany ETF
| 35.51 | 35.51 to 35.51 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 24.51 | 24.47 to 24.51 |
iShares ESG MSCI EAFE ETF
| 80.18 | 79.79 to 80.20 |
iShares ESG MSCI EM ETF
| 32.22 | 32.08 to 32.22 |
iShares ESG MSCI USA ETF
| 114.95 | 114.18 to 114.96 |
iShares ESG USD Corporate Bond ETF
| 23.00 | 22.90 to 23.01 |
iShares Fallen Angels USD Bond ETF
| 26.88 | 26.79 to 26.89 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 21.25 | 21.08 to 21.25 |
iShares Global Green Bond ETF
| 46.94 | 46.78 to 46.94 |
iShares Global Infrastructure ETF
| 47.63 | 46.58 to 47.63 |
iShares GNMA Bond ETF
| 43.52 | 43.36 to 43.54 |
iShares Intermediate-Term Corporate Bond ETF
| 51.64 | 51.45 to 51.64 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 90.08 | 89.68 to 90.08 |
iShares MBS ETF
| 92.68 | 92.48 to 92.73 |
iShares MSCI ACWI ex US Index Fund
| 53.42 | 53.15 to 53.42 |
iShares MSCI ACWI Index Fund
| 110.15 | 109.50 to 110.15 |
iShares MSCI All Country Asia ex Japan Index Fund
| 67.54 | 67.34 to 67.56 |
iShares MSCI Brazil Small-Cap ETF
| 14.63 | 14.38 to 14.63 |
iShares MSCI EAFE Small-Cap ETF
| 63.58 | 63.14 to 63.58 |
iShares MSCI Emerging Markets Asia ETF
| 68.06 | 67.75 to 68.14 |
iShares MSCI Emerging Markets ex China ETF
| 57.45 | 57.22 to 57.51 |
iShares MSCI Europe Financials Sector Index Fund
| 22.78 | 22.68 to 22.79 |
iShares MSCI Europe Small-Cap ETF
| 56.75 | 56.54 to 56.80 |
iShares MSCI Global Gold Miners ETF
| 24.76 | 24.13 to 24.77 |
iShares MSCI Global Impact ETF
| 79.05 | 78.17 to 79.05 |
iShares MSCI New Zealand ETF
| 45.60 | 45.60 to 45.60 |
iShares MSCI UAE ETF
| 14.78 | 14.75 to 14.87 |
iShares Preferred and Income Securities ETF
| 32.41 | 32.22 to 32.46 |
iShares S&P Emerging Markets Infrastructure Index Fund
| 21.98 | 21.89 to 21.98 |
iShares S&P Global Clean Energy Index Fund
| 13.99 | 13.51 to 14.00 |
iShares S&P Global Timber & Forestry Index Fund
| 84.82 | 84.30 to 84.82 |
iShares S&P Small-Cap 600 Growth ETF
| 129.86 | 128.42 to 129.86 |
iShares Select Dividend ETF
| 122.44 | 120.20 to 122.45 |
iShares Short Treasury Bond ETF
| 110.53 | 110.52 to 110.53 |
iShares Short-Term Corporate Bond ETF
| 51.33 | 51.25 to 51.34 |
Isramco, Inc.
| 10.82 | 10.82 to 10.82 |
Iterum Therapeutics plc
| 1.59 | 1.54 to 1.61 |
Ituran Location and Control Ltd.
| 28.43 | 28.22 to 28.65 |
IZEA Worldwide, Inc.
| 2.34 | 2.24 to 2.37 |
J & J Snack Foods Corp.
| 143.54 | 143.14 to 145.11 |
J. W. Mays, Inc.
| 43.56 | 43.56 to 43.56 |
James River Group Holdings, Ltd.
| 9.24 | 8.47 to 9.35 |
Janus Henderson Small Cap Growth Alpha ETF
| 60.30 | 59.83 to 60.30 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 69.80 | 69.34 to 69.80 |
JD.com, Inc.
| 27.23 | 26.19 to 27.35 |
Jerash Holdings (US), Inc.
| 3.06 | 3.03 to 3.07 |
JetBlue Airways Corporation
| 7.41 | 7.24 to 7.45 |
John B. Sanfilippo & Son, Inc.
| 105.41 | 104.82 to 106.19 |
Johnson Outdoors Inc.
| 45.77 | 43.91 to 45.92 |
Kaiser Aluminum Corporation
| 88.20 | 85.78 to 88.44 |
Kala Pharmaceuticals, Inc.
| 7.85 | 7.70 to 8.00 |
Karyopharm Therapeutics Inc.
| 1.48 | 1.37 to 1.51 |
Kazia Therapeutics Limited
| 0.31 | 0.29 to 0.32 |
Kearny Financial
| 6.32 | 6.06 to 6.33 |
Kelly Services, Inc.
| 25.05 | 24.88 to 25.12 |
Kelly Services, Inc.
| 25.00 | 24.65 to 25.00 |
Kewaunee Scientific Corporation
| 33.12 | 32.75 to 33.80 |
Kimball Electronics, Inc.
| 21.65 | 20.89 to 21.68 |
Kingstone Companies, Inc
| 3.89 | 3.79 to 3.89 |
Kinsale Capital Group, Inc.
| 532.18 | 527.37 to 533.23 |
Kodiak Sciences Inc
| 7.45 | 7.09 to 7.77 |
Koss Corporation
| 2.57 | 2.57 to 2.66 |
Kratos Defense & Security Solutions, Inc.
| 18.13 | 17.84 to 18.14 |
Krystal Biotech, Inc.
| 177.20 | 173.09 to 180.17 |
Kulicke and Soffa Industries, Inc.
| 49.59 | 48.90 to 50.12 |
KVH Industries, Inc.
| 5.10 | 4.94 to 5.15 |
L.B. Foster Company
| 27.11 | 26.93 to 27.34 |
Lake Shore Bancorp, Inc.
| 11.55 | 11.53 to 11.66 |
Lakeland Financial Corporation
| 65.36 | 63.33 to 65.36 |
Lam Research Corporation
| 965.67 | 954.80 to 975.48 |
Lamar Advertising Company
| 118.73 | 117.02 to 119.31 |
Lancaster Colony Corporation
| 207.07 | 204.63 to 207.29 |
Lands' End, Inc.
| 10.04 | 9.84 to 10.80 |
Landstar System, Inc.
| 187.31 | 184.82 to 188.20 |
Lattice Semiconductor Corporation
| 79.63 | 77.19 to 79.85 |
Laureate Education, Inc.
| 14.50 | 14.25 to 14.51 |
LCNB Corporation
| 15.39 | 14.61 to 15.39 |
LEAP THERAPEUTICS, INC.
| 2.78 | 2.44 to 2.81 |
Legg Mason Global Infrastructure ETF
| 23.93 | 23.78 to 23.93 |
Legg Mason Low Volatility High Dividend ETF
| 36.62 | 36.06 to 36.63 |
Legg Mason Small-Cap Quality Value ETF
| 41.16 | 41.16 to 41.16 |
LendingTree, Inc.
| 40.98 | 40.38 to 41.79 |
LGI Homes, Inc.
| 114.20 | 112.50 to 114.25 |
Liberty Global plc
| 17.05 | 17.05 to 17.05 |
Liberty Latin America Ltd.
| 7.03 | 6.87 to 7.09 |
Liberty Latin America Ltd.
| 7.08 | 6.92 to 7.11 |
Liberty Media Corporation
| 38.68 | 38.13 to 38.71 |
Liberty Media Corporation
| 28.97 | 28.97 to 28.97 |
Lifetime Brands, Inc.
| 9.82 | 9.26 to 9.90 |
Lifeway Foods, Inc.
| 19.33 | 18.01 to 19.61 |
Lightbridge Corporation
| 3.01 | 2.91 to 3.08 |
Limoneira Co
| 19.41 | 19.23 to 19.47 |
Lincoln Educational Services Corporation
| 10.38 | 10.30 to 10.48 |
Lincoln Electric Holdings, Inc.
| 258.37 | 252.67 to 258.62 |
Lindblad Expeditions Holdings Inc.
| 9.25 | 8.92 to 9.31 |
Lipocine Inc.
| 5.13 | 4.95 to 5.30 |
Liquidia Technologies, Inc.
| 15.07 | 14.26 to 15.80 |
Liquidity Services, Inc.
| 18.38 | 18.20 to 18.52 |
Littelfuse, Inc.
| 239.98 | 232.01 to 239.98 |
LivaNova PLC
| 55.87 | 54.63 to 56.32 |
Live Oak Bancshares, Inc.
| 41.22 | 39.82 to 41.31 |
LKQ Corporation
| 53.15 | 52.04 to 53.33 |
LM Funding America, Inc.
| 3.20 | 2.89 to 3.23 |
LSI Industries Inc.
| 15.04 | 14.76 to 15.06 |
Lumentum Holdings Inc.
| 48.45 | 47.56 to 48.91 |
MACOM Technology Solutions Holdings, Inc.
| 95.54 | 94.58 to 96.25 |
Magal Security Systems Ltd.
| 39.18 | 38.94 to 39.68 |
Magic Software Enterprises Ltd.
| 11.84 | 11.78 to 12.00 |
Maiden Holdings, Ltd.
| 2.17 | 1.91 to 2.23 |
MakeMyTrip Limited
| 70.60 | 69.51 to 71.41 |
Malibu Boats, Inc.
| 42.05 | 40.56 to 42.12 |
Manhattan Bridge Capital, Inc
| 5.01 | 4.80 to 5.14 |
Manitex International, Inc.
| 7.39 | 7.14 to 7.40 |
MannKind Corporation
| 4.63 | 4.52 to 4.93 |
Marchex, Inc.
| 1.39 | 1.32 to 1.40 |
Marine Petroleum Trust
| 4.20 | 4.10 to 4.20 |
Marker Therapeutics, Inc.
| 4.34 | 4.11 to 4.65 |
MarketAxess Holdings, Inc.
| 217.75 | 213.05 to 217.95 |
Marriott International
| 253.56 | 252.74 to 254.96 |
Martin Midstream Partners L.P.
| 2.62 | 2.57 to 2.70 |
Masimo Corporation
| 144.48 | 141.33 to 145.26 |
MasterCraft Boat Holdings, Inc.
| 22.81 | 22.06 to 22.83 |
Match Group, Inc.
| 35.88 | 35.37 to 36.19 |
Matrix Service Company
| 13.37 | 13.36 to 13.90 |
Mattel, Inc.
| 19.76 | 19.49 to 19.76 |
Matthews International Corporation
| 30.61 | 29.29 to 31.15 |
McGrath RentCorp
| 122.39 | 122.14 to 122.88 |
Medalist Diversified REIT, Inc.
| 5.79 | 5.77 to 5.80 |
MediciNova, Inc.
| 1.47 | 1.38 to 1.47 |
Medigus Ltd.
| 2.84 | 2.52 to 2.85 |
Medpace Holdings, Inc.
| 403.27 | 398.52 to 409.43 |
MEI Pharma, Inc.
| 3.92 | 3.80 to 3.95 |
MeiraGTx Holdings plc
| 6.21 | 6.04 to 6.30 |
Mercantil Bank Holding Corporation
| 23.08 | 22.20 to 23.10 |
Mercantile Bank Corporation
| 38.04 | 36.80 to 38.04 |
Mercer International Inc.
| 10.12 | 9.99 to 10.22 |
Meridian Corporation
| 9.95 | 9.90 to 10.20 |
Merrimack Pharmaceuticals, Inc.
| 14.75 | 14.72 to 14.80 |
Mesa Air Group, Inc.
| 0.87 | 0.84 to 0.90 |
Mesoblast Limited
| 3.49 | 3.12 to 3.59 |
Meta Financial Group, Inc.
| 50.27 | 49.33 to 50.27 |
Methanex Corporation
| 45.01 | 44.30 to 45.33 |
MGE Energy Inc.
| 77.53 | 76.87 to 78.71 |
MGP Ingredients, Inc.
| 85.80 | 83.41 to 86.43 |
Microchip Technology Incorporated
| 89.19 | 86.89 to 89.27 |
Micron Technology, Inc.
| 119.25 | 117.08 to 120.11 |
Microsoft Corporation
| 421.43 | 419.01 to 424.45 |
MicroStrategy Incorporated
| 1919.16 | 1842.00 to 1999.99 |
Middlesex Water Company
| 52.40 | 50.52 to 52.47 |
Midland States Bancorp, Inc.
| 24.82 | 24.09 to 24.87 |
MidWestOne Financial Group, Inc.
| 23.50 | 22.32 to 23.52 |
Millicom International Cellular S.A.
| 19.80 | 19.72 to 19.87 |
Mitcham Industries, Inc.
| 9.80 | 9.18 to 9.88 |
Mitek Systems, Inc.
| 13.92 | 13.32 to 13.98 |
MKS Instruments, Inc.
| 131.92 | 126.59 to 132.33 |
Moderna, Inc.
| 110.59 | 105.04 to 111.13 |
Moleculin Biotech, Inc.
| 5.54 | 4.75 to 5.69 |
Monarch Casino & Resort, Inc.
| 74.17 | 73.59 to 74.28 |
Monro, Inc.
| 31.46 | 30.84 to 31.71 |
Morningstar, Inc.
| 308.15 | 305.17 to 308.72 |
MorphoSys AG
| 18.14 | 18.11 to 18.18 |
Mr. Cooper Group Inc.
| 78.01 | 76.17 to 78.07 |
MVB Financial Corp.
| 21.85 | 21.00 to 21.90 |
MYR Group, Inc.
| 175.25 | 168.59 to 175.50 |
Nasdaq, Inc.
| 63.00 | 62.14 to 63.08 |
Natera, Inc.
| 90.46 | 87.89 to 90.86 |
Nathan's Famous, Inc.
| 70.41 | 70.13 to 71.89 |
National Bankshares, Inc.
| 33.60 | 32.77 to 33.68 |
National CineMedia, Inc.
| 5.06 | 5.05 to 5.48 |
National Western Life Group, Inc.
| 491.54 | 490.56 to 492.10 |
Natural Alternatives International, Inc.
| 6.08 | 6.08 to 6.10 |
Natural Health Trends Corp.
| 6.65 | 6.52 to 6.76 |
Nature's Sunshine Products, Inc.
| 20.23 | 20.01 to 20.39 |
Navient Corporation
| 17.22 | 17.09 to 17.26 |
NBT Bancorp Inc.
| 36.74 | 34.94 to 36.83 |
NCS Multistage Holdings, Inc.
| 16.03 | 15.97 to 16.50 |
Nektar Therapeutics
| 0.89 | 0.84 to 0.93 |
Neptune Wellness Solutions Inc.
| 0.20 | 0.19 to 0.27 |
NetApp, Inc.
| 105.22 | 104.30 to 105.55 |
Netflix, Inc.
| 613.53 | 610.73 to 631.35 |
NETGEAR, Inc.
| 15.83 | 15.73 to 15.89 |
Neurocrine Biosciences, Inc.
| 137.83 | 133.43 to 141.73 |
NeuroMetrix, Inc.
| 4.16 | 4.01 to 4.18 |
Neuronetics, Inc.
| 4.80 | 4.54 to 4.91 |
Neurotrope, Inc.
| 4.20 | 4.01 to 4.20 |
New York Mortgage Trust, Inc.
| 22.50 | 22.39 to 22.60 |
Newell Brands Inc.
| 7.87 | 7.45 to 7.92 |
Newmark Group, Inc.
| 11.08 | 10.96 to 11.12 |
News Corporation
| 26.29 | 26.05 to 26.48 |
Newtek Business Services Corp.
| 11.26 | 10.89 to 11.26 |
Newtek Business Services Corp.
| 24.31 | 24.31 to 24.33 |
Nexstar Media Group, Inc.
| 171.89 | 169.73 to 172.23 |
NextDecade Corporation
| 5.39 | 5.31 to 5.55 |
NI Holdings, Inc.
| 14.88 | 14.66 to 15.00 |
NICE Ltd
| 255.59 | 255.24 to 262.56 |
NMI Holdings Inc
| 32.11 | 31.34 to 32.11 |
Nordson Corporation
| 273.74 | 268.88 to 273.93 |
Nortech Systems Incorporated
| 13.21 | 13.20 to 13.80 |
Northeast Bancorp
| 55.32 | 54.50 to 55.88 |
Northern Trust Corporation
| 87.75 | 86.81 to 88.35 |
Northrim BanCorp Inc
| 50.89 | 49.00 to 50.93 |
Northwest Bancshares, Inc.
| 11.54 | 11.22 to 11.54 |
Northwest Pipe Company
| 34.51 | 34.19 to 34.59 |
Norwegian Cruise Line Holdings Ltd.
| 21.34 | 19.94 to 21.73 |
Norwood Financial Corp.
| 26.88 | 26.32 to 26.88 |
Nova Lifestyle, Inc
| 2.86 | 2.67 to 3.14 |
Nova Measuring Instruments Ltd.
| 179.74 | 176.22 to 180.72 |
Novanta Inc.
| 173.80 | 172.65 to 174.69 |
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 23.94 | 23.75 to 23.97 |
NVE Corporation
| 87.52 | 85.70 to 87.85 |
NVIDIA Corporation
| 902.50 | 891.23 to 932.40 |
Oak Valley Bancorp (CA)
| 24.71 | 24.00 to 24.71 |
OceanFirst Financial Corp.
| 16.10 | 15.47 to 16.10 |
Office Depot, Inc.
| 52.41 | 51.95 to 52.47 |
OFS Credit Company, Inc.
| 7.15 | 6.98 to 7.20 |
Old National Bancorp
| 17.41 | 16.79 to 17.43 |
Old Second Bancorp, Inc.
| 13.78 | 13.35 to 13.79 |
Ollie's Bargain Outlet Holdings, Inc.
| 78.82 | 76.79 to 78.83 |
Olympic Steel, Inc.
| 70.18 | 68.08 to 70.39 |
Omnicell, Inc.
| 29.24 | 27.98 to 29.24 |
Onconova Therapeutics, Inc.
| 0.97 | 0.92 to 0.98 |
OneSpan Inc.
| 11.72 | 11.58 to 11.75 |
Open Text Corporation
| 38.81 | 38.39 to 39.87 |
Opera Limited
| 15.89 | 15.55 to 16.08 |
OpGen, Inc.
| 0.72 | 0.62 to 0.74 |
Opko Health, Inc.
| 1.07 | 1.00 to 1.11 |
O'Reilly Automotive, Inc.
| 1135.52 | 1123.48 to 1144.06 |
Orgenesis Inc.
| 0.85 | 0.83 to 0.90 |
Origin Agritech Limited
| 3.98 | 3.73 to 4.00 |
Orthofix Medical Inc.
| 14.29 | 13.73 to 14.29 |
OrthoPediatrics Corp.
| 28.97 | 26.60 to 29.07 |
OSI Systems, Inc.
| 141.44 | 140.28 to 142.10 |
Outlook Therapeutics, Inc.
| 9.37 | 8.77 to 10.55 |
Oxbridge Re Holdings Limited
| 1.04 | 1.04 to 1.25 |
Oxbridge Re Holdings Limited
| 0.06 | 0.04 to 0.06 |
Oxford Lane Capital Corp.
| 22.19 | 22.14 to 22.20 |
Oxford Square Capital Corp.
| 3.14 | 3.10 to 3.16 |
PACCAR Inc.
| 124.46 | 123.21 to 124.67 |
Pacific City Financial Corporation
| 16.29 | 15.94 to 16.39 |
Pacific Premier Bancorp Inc
| 24.02 | 22.75 to 24.02 |
Pan American Silver Corp.
| 14.58 | 13.95 to 14.60 |
Parke Bancorp, Inc.
| 17.10 | 16.96 to 17.10 |
Park-Ohio Holdings Corp.
| 26.47 | 25.78 to 26.49 |
Pathfinder Bancorp, Inc.
| 13.00 | 12.16 to 13.00 |
Patrick Industries, Inc.
| 117.92 | 116.27 to 117.92 |
Patterson Companies, Inc.
| 27.79 | 27.21 to 27.79 |
Patterson-UTI Energy, Inc.
| 12.05 | 11.61 to 12.06 |
PAVmed Inc.
| 2.73 | 2.18 to 2.84 |
Paylocity Holding Corporation
| 173.29 | 171.02 to 174.60 |
PayPal Holdings, Inc.
| 66.57 | 66.14 to 68.21 |
PC Connection, Inc.
| 65.74 | 64.99 to 65.97 |
Peapack-Gladstone Financial Corporation
| 24.07 | 23.35 to 24.47 |
Pegasystems Inc.
| 65.10 | 64.53 to 66.04 |
PennantPark Floating Rate Capital Ltd.
| 11.42 | 11.29 to 11.43 |
PennantPark Investment Corporation
| 6.82 | 6.72 to 6.82 |
Penns Woods Bancorp, Inc.
| 19.25 | 18.80 to 19.47 |
Peoples Bancorp Inc.
| 29.13 | 28.23 to 29.13 |
Peoples Bancorp of North Carolina, Inc.
| 27.85 | 27.70 to 28.00 |
Peoples Financial Services Corp.
| 41.21 | 40.60 to 41.70 |
Pepsico, Inc.
| 173.57 | 173.05 to 174.69 |
Perma-Fix Environmental Services, Inc.
| 11.99 | 11.25 to 12.00 |
Perma-Pipe International Holdings, Inc.
| 8.05 | 7.86 to 8.20 |
PetIQ, Inc.
| 17.44 | 17.38 to 18.19 |
PGT Innovations, Inc.
| 41.99 | 41.98 to 42.00 |
Phibro Animal Health Corporation
| 13.06 | 12.81 to 13.11 |
Pilgrim's Pride Corporation
| 34.59 | 34.38 to 34.67 |
Pinnacle Financial Partners, Inc.
| 85.65 | 83.27 to 85.67 |
Playa Hotels & Resorts N.V.
| 9.75 | 9.56 to 9.75 |
Plumas Bancorp
| 36.50 | 36.34 to 36.50 |
Polar Power, Inc.
| 0.62 | 0.52 to 0.63 |
Pool Corporation
| 414.62 | 403.24 to 415.05 |
Popular, Inc.
| 87.19 | 86.46 to 87.61 |
PotlatchDeltic Corporation
| 46.96 | 46.43 to 47.21 |
PRA Group, Inc.
| 26.04 | 25.42 to 26.11 |
Preferred Bank
| 76.42 | 73.94 to 76.43 |
Premier, Inc.
| 21.80 | 21.64 to 22.11 |
PriceSmart, Inc.
| 83.29 | 82.43 to 83.58 |
Primo Water Corporation
| 18.19 | 18.15 to 18.34 |
Primoris Services Corporation
| 42.00 | 41.30 to 42.08 |
Principal Financial Group Inc
| 86.07 | 84.54 to 86.08 |
Principal Price Setters Index ETF
| 67.63 | 67.19 to 67.67 |
Principal Shareholder Yield Index ETF
| 46.59 | 46.25 to 46.59 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 51.37 | 51.08 to 51.47 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 49.21 | 48.86 to 49.21 |
Priority Technology Holdings, Inc.
| 3.32 | 3.21 to 3.32 |
Pro-Dex, Inc.
| 17.41 | 17.36 to 17.64 |
Professional Diversity Network, Inc.
| 1.66 | 1.61 to 2.17 |
Profire Energy, Inc.
| 1.91 | 1.86 to 1.97 |
ProPhase Labs, Inc.
| 6.26 | 6.21 to 6.71 |
ProQR Therapeutics N.V.
| 2.38 | 2.36 to 2.44 |
ProShares Equities for Rising Rates ETF
| 60.86 | 60.42 to 60.86 |
ProShares UltraPro QQQ
| 61.95 | 60.71 to 62.63 |
Psychemedics Corporation
| 3.00 | 3.00 to 3.05 |
PTC Inc.
| 189.71 | 188.67 to 191.33 |
Puma Biotechnology Inc
| 5.58 | 5.38 to 5.74 |
Pyxis Tankers Inc.
| 4.59 | 4.55 to 4.69 |
QCR Holdings, Inc.
| 59.64 | 57.92 to 59.84 |
QUALCOMM Incorporated
| 169.13 | 166.97 to 169.48 |
Quest Resource Holding Corporation
| 8.85 | 8.51 to 8.88 |
Quidel Corporation
| 48.26 | 46.92 to 48.44 |
QuinStreet, Inc.
| 17.35 | 16.80 to 17.40 |
Radcom Ltd.
| 10.80 | 10.55 to 10.88 |
Radius Health, Inc.
| 20.65 | 19.36 to 20.65 |
RadNet, Inc.
| 48.49 | 48.08 to 49.00 |
Rambus, Inc.
| 63.10 | 61.20 to 63.18 |
Rave Restaurant Group, Inc.
| 2.23 | 1.98 to 2.24 |
RBB Bancorp
| 17.90 | 17.45 to 17.95 |
RCI Hospitality Holdings, Inc.
| 56.78 | 55.25 to 56.78 |
Reality Shares Nasdaq NextGen Economy ETF
| 27.72 | 27.54 to 28.14 |
Red Robin Gourmet Burgers, Inc.
| 7.55 | 7.04 to 7.66 |
Red Rock Resorts, Inc.
| 59.76 | 59.17 to 60.32 |
Red Violet, Inc.
| 19.64 | 18.10 to 19.99 |
Regulus Therapeutics Inc.
| 2.88 | 2.73 to 3.00 |
Renasant Corporation
| 31.11 | 29.91 to 31.19 |
Republic Bancorp, Inc.
| 50.56 | 48.52 to 50.56 |
Research Frontiers Incorporated
| 1.35 | 1.32 to 1.40 |
Rhinebeck Bancorp, Inc.
| 8.39 | 8.39 to 8.55 |
Ribbon Communications Inc.
| 3.27 | 3.01 to 3.28 |
Richardson Electronics, Ltd.
| 9.18 | 9.00 to 9.20 |
Rimini Street, Inc.
| 3.16 | 3.16 to 3.22 |
Rockwell Medical, Inc.
| 1.64 | 1.58 to 1.68 |
Roku, Inc.
| 65.58 | 64.17 to 65.61 |
Royal Gold, Inc.
| 119.19 | 111.43 to 119.87 |
Rush Enterprises, Inc.
| 52.99 | 52.17 to 53.07 |
Rush Enterprises, Inc.
| 52.92 | 51.85 to 52.92 |
Ryanair Holdings plc
| 146.02 | 145.26 to 146.84 |
S&T Bancorp, Inc.
| 31.76 | 30.69 to 31.76 |
Sabra Health Care REIT, Inc.
| 14.58 | 14.42 to 14.69 |
Sabre Corporation
| 2.41 | 2.30 to 2.44 |
Safety Insurance Group, Inc.
| 81.77 | 80.84 to 81.83 |
Saia, Inc.
| 580.46 | 572.76 to 592.35 |
Sandy Spring Bancorp, Inc.
| 22.73 | 21.85 to 22.79 |
Sanofi
| 49.54 | 49.53 to 49.85 |
Sapiens International Corporation N.V.
| 31.46 | 30.80 to 31.53 |
Sarepta Therapeutics, Inc.
| 130.23 | 127.36 to 130.32 |
SBA Communications Corporation
| 218.08 | 215.50 to 218.69 |
ScanSource, Inc.
| 43.73 | 43.00 to 43.89 |
Scholastic Corporation
| 38.26 | 37.85 to 38.77 |
SCWorx Corp.
| 2.92 | 2.67 to 2.97 |
Seacoast Banking Corporation of Florida
| 25.37 | 24.51 to 25.40 |
Seagate Technology PLC
| 94.58 | 93.34 to 96.33 |
SEI Investments Company
| 72.02 | 70.93 to 72.06 |
Selective Insurance Group, Inc.
| 107.42 | 105.61 to 107.93 |
Semtech Corporation
| 27.86 | 25.78 to 28.42 |
Seneca Foods Corp.
| 54.77 | 53.81 to 55.04 |
Seneca Foods Corp.
| 54.93 | 54.93 to 54.93 |
ServisFirst Bancshares, Inc.
| 66.19 | 64.01 to 66.42 |
Shoe Carnival, Inc.
| 35.73 | 35.24 to 35.79 |
Shore Bancshares Inc
| 11.40 | 11.11 to 11.41 |
Siebert Financial Corp.
| 2.10 | 2.03 to 2.10 |
Sierra Bancorp
| 19.48 | 18.73 to 19.49 |
SIGA Technologies Inc.
| 8.50 | 8.16 to 8.50 |
SigmaTron International, Inc.
| 3.67 | 3.62 to 3.70 |
Silgan Holdings Inc.
| 47.17 | 45.87 to 47.19 |
Silicom Ltd
| 15.49 | 15.39 to 15.58 |
Silicon Motion Technology Corporation
| 76.30 | 74.66 to 76.30 |
Simmons First National Corporation
| 19.34 | 18.67 to 19.35 |
Sirius International Insurance Group, Ltd.
| 25.48 | 24.54 to 25.49 |
SkyWest, Inc.
| 69.48 | 68.19 to 69.68 |
Skyworks Solutions, Inc.
| 107.89 | 104.72 to 107.99 |
Sleep Number Corporation
| 15.70 | 15.08 to 16.35 |
SLM Corporation
| 21.60 | 21.21 to 21.60 |
SLM Corporation
| 75.57 | 75.00 to 77.00 |
SMART Global Holdings, Inc.
| 26.48 | 26.08 to 27.15 |
Socket Mobile, Inc.
| 1.05 | 1.03 to 1.05 |
Sohu.com Limited
| 10.59 | 10.41 to 10.60 |
Solar Capital Ltd.
| 15.30 | 15.19 to 15.30 |
SolarEdge Technologies, Inc.
| 69.69 | 64.28 to 70.39 |
Solid Biosciences Inc.
| 14.25 | 13.14 to 14.99 |
Sonoma Pharmaceuticals, Inc.
| 0.17 | 0.15 to 0.18 |
Sonos, Inc.
| 19.22 | 18.87 to 19.24 |
Sotherly Hotels Inc.
| 1.46 | 1.45 to 1.49 |
Sound Financial Bancorp, Inc.
| 41.00 | 41.00 to 41.00 |
South State Corporation
| 84.13 | 81.53 to 84.17 |
Southern Missouri Bancorp, Inc.
| 43.74 | 42.58 to 43.85 |
Southside Bancshares, Inc.
| 29.04 | 28.08 to 29.17 |
SP Plus Corporation
| 51.97 | 51.87 to 51.97 |
Spero Therapeutics, Inc.
| 1.75 | 1.71 to 1.76 |
Splunk Inc.
| 156.90 | 156.90 to 156.97 |
Sprott Focus Trust, Inc.
| 7.88 | 7.80 to 7.88 |
Sprouts Farmers Market, Inc.
| 64.04 | 63.03 to 64.35 |
SS&C Technologies Holdings, Inc.
| 64.55 | 64.43 to 65.86 |
SSR Mining Inc.
| 4.33 | 4.09 to 4.35 |
STAAR Surgical Company
| 37.70 | 36.52 to 38.32 |
Steel Connect, Inc.
| 9.50 | 9.42 to 9.50 |
Steel Dynamics, Inc.
| 146.99 | 144.81 to 147.14 |
Stericycle, Inc.
| 53.10 | 52.73 to 53.24 |
Sterling Bancorp, Inc.
| 5.10 | 5.02 to 5.24 |
Sterling Construction Company Inc
| 113.43 | 111.74 to 114.09 |
Stock Yards Bancorp, Inc.
| 47.17 | 45.07 to 47.17 |
Strategic Education, Inc.
| 103.96 | 103.39 to 104.42 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 21.19 | 21.09 to 21.20 |
Stratus Properties Inc.
| 22.66 | 22.63 to 22.79 |
Summit State Bank
| 10.80 | 10.80 to 10.80 |
Sunrun Inc.
| 13.10 | 11.57 to 13.22 |
SuperCom, Ltd.
| 0.18 | 0.18 to 0.21 |
Superior Group of Companies, Inc.
| 16.69 | 16.49 to 16.90 |
Supernus Pharmaceuticals, Inc.
| 33.74 | 32.56 to 33.83 |
Surgery Partners, Inc.
| 29.94 | 29.11 to 30.16 |
Sutro Biopharma, Inc.
| 4.93 | 4.18 to 4.95 |
Synopsys, Inc.
| 573.35 | 570.51 to 588.12 |
Synthesis Energy Systems, Inc.
| 1.66 | 1.56 to 1.66 |
T. Rowe Price Group, Inc.
| 120.86 | 118.53 to 120.96 |
Taitron Components Incorporated
| 3.26 | 3.20 to 3.26 |
Take-Two Interactive Software, Inc.
| 146.92 | 146.17 to 148.00 |
Tandem Diabetes Care, Inc.
| 35.30 | 33.09 to 35.52 |
Tandy Leather Factory, Inc.
| 4.64 | 4.55 to 4.76 |
Taylor Devices, Inc.
| 43.78 | 43.02 to 43.78 |
TCG BDC, Inc.
| 16.23 | 16.05 to 16.25 |
TD Ameritrade Holding Corporation
| 1.76 | 1.71 to 1.77 |
TDH Holdings, Inc.
| 1.17 | 1.17 to 1.30 |
TechTarget, Inc.
| 32.53 | 32.11 to 32.53 |
Tecnoglass Inc.
| 52.68 | 51.76 to 54.39 |
Tenable Holdings, Inc.
| 48.01 | 47.01 to 48.43 |
Teradyne, Inc.
| 111.54 | 108.52 to 111.68 |
Tetra Tech, Inc.
| 184.64 | 182.65 to 184.68 |
Texas Capital Bancshares, Inc.
| 60.77 | 58.96 to 60.87 |
Texas Instruments Incorporated
| 172.87 | 168.83 to 172.92 |
Texas Roadhouse, Inc.
| 154.27 | 152.20 to 154.36 |
The Andersons, Inc.
| 57.32 | 57.01 to 57.61 |
The Bank of Princeton
| 31.12 | 30.34 to 31.12 |
The Carlyle Group L.P.
| 46.78 | 46.26 to 47.24 |
The Descartes Systems Group Inc.
| 92.08 | 91.46 to 93.15 |
The Ensign Group, Inc.
| 125.62 | 124.29 to 126.29 |
The First Bancshares, Inc.
| 25.38 | 24.66 to 25.38 |
The Goodyear Tire & Rubber Company
| 13.57 | 13.09 to 13.57 |
The Joint Corp.
| 12.77 | 12.41 to 12.80 |
The Kraft Heinz Company
| 36.53 | 36.38 to 36.84 |
The Middleby Corporation
| 159.53 | 156.94 to 159.70 |
The ONE Group Hospitality, Inc.
| 5.07 | 4.50 to 5.09 |
The RMR Group Inc.
| 23.70 | 23.52 to 23.80 |
The Trade Desk, Inc.
| 87.21 | 86.03 to 88.34 |
The York Water Company
| 35.97 | 35.46 to 35.97 |
The9 Limited
| 5.95 | 5.68 to 5.95 |
Theravance Biopharma, Inc.
| 9.01 | 8.79 to 9.02 |
Thunder Bridge Acquisition, Ltd.
| 9.56 | 8.96 to 9.59 |
Tilray, Inc.
| 2.48 | 2.24 to 2.53 |
Timberland Bancorp, Inc.
| 26.48 | 25.86 to 26.48 |
TOP Ships Inc.
| 14.05 | 13.41 to 14.30 |
TORM plc
| 34.27 | 33.78 to 34.31 |
Tower Semiconductor Ltd.
| 32.99 | 32.78 to 33.13 |
Towne Bank
| 27.77 | 27.04 to 27.79 |
TRACON Pharmaceuticals, Inc.
| 0.41 | 0.39 to 0.43 |
Tractor Supply Company
| 260.44 | 258.02 to 260.89 |
Transcat, Inc.
| 111.23 | 110.44 to 111.76 |
Travelzoo
| 10.60 | 10.41 to 11.11 |
TriCo Bancshares
| 36.63 | 35.19 to 36.63 |
TriMas Corporation
| 26.48 | 25.97 to 26.63 |
Trimble Inc.
| 63.30 | 62.48 to 64.18 |
TripAdvisor, Inc.
| 27.85 | 27.51 to 28.32 |
trivago N.V.
| 2.71 | 2.61 to 2.73 |
TrustCo Bank Corp NY
| 27.86 | 26.78 to 27.86 |
Trustmark Corporation
| 28.06 | 27.49 to 28.09 |
TTM Technologies, Inc.
| 15.53 | 15.07 to 15.55 |
Turtle Beach Corporation
| 17.24 | 17.03 to 17.51 |
Twenty-First Century Fox, Inc.
| 28.60 | 28.02 to 28.64 |
Twenty-First Century Fox, Inc.
| 31.17 | 30.65 to 31.22 |
Twin Disc, Incorporated
| 16.74 | 16.39 to 16.83 |
U.S. Energy Corp.
| 1.06 | 1.02 to 1.08 |
U.S. Global Investors, Inc.
| 2.75 | 2.69 to 2.75 |
U.S. Gold Corp.
| 3.61 | 3.53 to 3.71 |
UFP Technologies, Inc.
| 252.15 | 243.11 to 257.29 |
Ultra Clean Holdings, Inc.
| 46.26 | 44.24 to 46.43 |
UMB Financial Corporation
| 85.61 | 82.72 to 85.61 |
Union Bankshares, Inc.
| 30.47 | 30.45 to 31.25 |
uniQure N.V.
| 5.41 | 5.24 to 5.45 |
United Bancorp, Inc.
| 14.96 | 14.21 to 14.96 |
United Bankshares, Inc.
| 35.37 | 34.00 to 35.40 |
United Community Banks, Inc.
| 25.97 | 24.92 to 25.99 |
United Continental Holdings, Inc.
| 47.24 | 45.62 to 47.48 |
United States Lime & Minerals, Inc.
| 297.45 | 293.79 to 297.48 |
United Therapeutics Corporation
| 243.27 | 236.07 to 249.68 |
Unity Bancorp, Inc.
| 27.85 | 27.25 to 28.27 |
Universal Display Corporation
| 167.75 | 165.57 to 167.91 |
Universal Electronics Inc.
| 10.13 | 10.00 to 10.18 |
Universal Forest Products, Inc.
| 121.79 | 118.93 to 121.93 |
Universal Logistics Holdings, Inc.
| 37.24 | 36.23 to 37.90 |
Universal Stainless & Alloy Products, Inc.
| 24.62 | 23.42 to 24.65 |
Univest Financial Corporation
| 20.64 | 19.86 to 20.64 |
Upland Software, Inc.
| 3.04 | 2.98 to 3.09 |
Urban One, Inc.
| 2.51 | 2.45 to 2.68 |
Uxin Limited
| 2.23 | 2.12 to 2.37 |
Valley National Bancorp
| 22.65 | 22.60 to 23.35 |
Valley National Bancorp
| 21.75 | 21.58 to 22.27 |
VanEck Vectors Biotech ETF
| 167.01 | 165.31 to 167.01 |
VanEck Vectors Pharmaceutical ETF
| 90.89 | 90.12 to 90.89 |
Vanguard Emerging Markets Government Bond ETF
| 64.13 | 63.83 to 64.49 |
Vanguard Global ex-U.S. Real Estate ETF
| 42.06 | 41.72 to 42.10 |
Vanguard Intermediate-Term Corporate Bond ETF
| 80.56 | 80.19 to 80.57 |
Vanguard Intermediate-Term Treasury ETF
| 58.64 | 58.54 to 58.66 |
Vanguard International High Dividend Yield ETF
| 68.85 | 68.46 to 68.85 |
Vanguard Long-Term Corporate Bond ETF
| 78.20 | 77.48 to 78.21 |
Vanguard Long-Treasury ETF
| 59.25 | 58.83 to 59.27 |
Vanguard Mortgage-Backed Securities ETF
| 45.75 | 45.64 to 45.76 |
Vanguard Russell 1000 ETF
| 238.30 | 236.69 to 238.30 |
Vanguard Russell 1000 Growth ETF
| 86.88 | 86.30 to 87.18 |
Vanguard Russell 1000 Value ETF
| 78.36 | 77.56 to 78.36 |
Vanguard Russell 2000 ETF
| 84.76 | 83.35 to 84.77 |
Vanguard Russell 2000 Growth ETF
| 196.92 | 193.82 to 196.92 |
Vanguard Russell 2000 Value ETF
| 138.93 | 136.64 to 138.99 |
Vanguard Russell 3000 ETF
| 232.89 | 231.40 to 232.92 |
Vanguard Short-Term Corporate Bond ETF
| 77.42 | 77.25 to 77.42 |
Vanguard Short-Term Inflation-Protected Securities Index Fund
| 47.91 | 47.88 to 47.94 |
Vanguard Short-Term Treasury ETF
| 58.12 | 58.11 to 58.14 |
Vanguard Total Bond Market ETF
| 72.72 | 72.52 to 72.75 |
Vanguard Total Corporate Bond ETF
| 76.70 | 76.24 to 76.70 |
Vanguard Total International Bond ETF
| 49.24 | 49.18 to 49.26 |
Vanguard Total International Stock ETF
| 60.32 | 60.02 to 60.33 |
Vanguard Total World Bond ETF
| 68.69 | 68.54 to 68.70 |
Varex Imaging Corporation
| 17.63 | 17.36 to 17.73 |
Vaxart, Inc.
| 1.29 | 1.21 to 1.31 |
Verastem, Inc.
| 11.82 | 11.54 to 12.26 |
Vericel Corporation
| 52.33 | 50.25 to 52.43 |
Veritex Holdings, Inc.
| 20.58 | 19.75 to 20.61 |
Veritone, Inc.
| 5.76 | 5.58 to 6.99 |
Verra Mobility Corporation
| 25.16 | 24.36 to 25.17 |
Verrica Pharmaceuticals Inc.
| 5.65 | 5.28 to 5.80 |
Vertex Energy, Inc
| 1.31 | 1.24 to 1.34 |
Vertex Pharmaceuticals Incorporated
| 417.32 | 412.65 to 420.42 |
Veru Inc.
| 0.65 | 0.58 to 0.65 |
Vicor Corporation
| 38.54 | 37.42 to 38.65 |
Victory Capital Holdings, Inc.
| 42.41 | 42.02 to 42.50 |
VictoryShares Developed Enhanced Volatility Wtd ETF
| 31.51 | 31.41 to 31.51 |
VictoryShares Dividend Accelerator ETF
| 50.12 | 49.78 to 50.12 |
VictoryShares International High Div Volatility Wtd ETF
| 32.39 | 32.31 to 32.41 |
VictoryShares International Volatility Wtd ETF
| 43.28 | 43.28 to 43.28 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 65.87 | 65.34 to 65.90 |
VictoryShares US 500 Volatility Wtd ETF
| 81.24 | 80.69 to 81.24 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 51.15 | 50.25 to 51.15 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 59.18 | 58.30 to 59.21 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 61.76 | 60.83 to 61.76 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 45.15 | 44.92 to 45.15 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 55.71 | 54.50 to 55.71 |
VictoryShares US Small Cap Volatility Wtd ETF
| 68.73 | 67.78 to 68.73 |
Viking Therapeutics, Inc.
| 83.34 | 78.65 to 85.20 |
Village Bank and Trust Financial Corp.
| 42.50 | 41.75 to 42.50 |
Village Farms International, Inc.
| 1.32 | 1.24 to 1.35 |
Village Super Market, Inc.
| 28.01 | 27.55 to 28.46 |
Viper Energy Partners LP
| 37.86 | 37.06 to 37.93 |
Virco Manufacturing Corporation
| 11.02 | 10.65 to 11.12 |
VirTra, Inc.
| 10.30 | 10.15 to 10.73 |
Virtu Financial, Inc.
| 20.27 | 20.13 to 20.44 |
Virtus Investment Partners, Inc.
| 247.61 | 242.83 to 247.61 |
VistaGen Therapeutics, Inc.
| 4.57 | 4.31 to 4.65 |
Visteon Corporation
| 117.14 | 113.15 to 117.23 |
Visterra, Inc.
| 42.24 | 41.57 to 42.59 |
VOXX International Corporation
| 8.26 | 8.00 to 8.34 |
Voyager Therapeutics, Inc.
| 9.56 | 9.46 to 10.17 |
VSE Corporation
| 79.94 | 78.95 to 80.14 |
vTv Therapeutics Inc.
| 23.80 | 22.03 to 23.82 |
Washington Federal, Inc.
| 28.87 | 27.11 to 28.91 |
Washington Trust Bancorp, Inc.
| 27.47 | 26.32 to 27.47 |
Weibo Corporation
| 9.50 | 8.93 to 9.68 |
Weight Watchers International Inc
| 275.92 | 272.75 to 276.05 |
Wendy's Company (The)
| 18.90 | 18.22 to 18.91 |
WesBanco, Inc.
| 29.33 | 28.41 to 29.37 |
West Bancorporation
| 17.60 | 17.00 to 17.69 |
Westamerica Bancorporation
| 48.81 | 47.43 to 48.81 |
Western Asset Short Duration Income ETF
| 23.95 | 23.92 to 24.00 |
Western Asset Total Return ETF
| 20.23 | 20.15 to 20.23 |
Western Digital Corporation
| 67.64 | 66.43 to 69.02 |
Westport Fuel Systems Inc
| 6.80 | 6.71 to 7.14 |
Weyco Group, Inc.
| 30.99 | 30.05 to 30.99 |
Wheeler Real Estate Investment Trust, Inc.
| 15.11 | 15.11 to 15.82 |
Wheeler Real Estate Investment Trust, Inc.
| 1.70 | 1.61 to 1.71 |
Wilhelmina International, Inc.
| 4.99 | 4.65 to 5.00 |
Willamette Valley Vineyards, Inc.
| 5.24 | 4.96 to 5.24 |
Willdan Group, Inc.
| 29.20 | 28.98 to 29.81 |
Willis Lease Finance Corporation
| 49.89 | 49.10 to 49.95 |
Wingstop Inc.
| 365.88 | 356.64 to 373.11 |
Wintrust Financial Corporation
| 104.67 | 100.96 to 104.71 |
Wintrust Financial Corporation
| 23.65 | 23.45 to 23.65 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.17 | 11.17 to 11.17 |
WisdomTree Emerging Markets Corporate Bond Fund
| 64.75 | 63.90 to 64.92 |
WisdomTree Interest Rate Hedged High Yield Bond Fund
| 22.04 | 21.93 to 22.19 |
WisdomTree Japan Hedged SmallCap Equity Fund
| 33.80 | 33.70 to 33.92 |
WisdomTree U.S. Quality Dividend Growth Fund
| 76.09 | 75.59 to 76.09 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 49.36 | 48.69 to 49.36 |
Woodward, Inc.
| 155.28 | 151.99 to 155.37 |
World Acceptance Corporation
| 144.91 | 138.58 to 144.91 |
WSFS Financial Corporation
| 44.97 | 43.45 to 45.06 |
Wynn Resorts, Limited
| 101.79 | 100.58 to 101.86 |
XBiotech Inc.
| 7.99 | 7.81 to 8.05 |
Xcel Energy Inc.
| 53.38 | 52.18 to 53.40 |
Xperi Corporation
| 11.52 | 10.88 to 11.53 |
XTL Biopharmaceuticals Ltd.
| 2.70 | 2.50 to 3.13 |
Yatra Online, Inc.
| 1.63 | 1.60 to 1.64 |
Yield10 Bioscience, Inc.
| 0.38 | 0.31 to 0.39 |
Y-mAbs Therapeutics, Inc.
| 16.50 | 15.32 to 16.53 |
Zebra Technologies Corporation
| 299.16 | 292.64 to 299.55 |
Zions Bancorporation N.A.
| 43.15 | 41.36 to 43.18 |
3M Company
| 104.59 | 102.99 to 104.76 |
A.O Smith Corporation
| 88.85 | 88.00 to 88.87 |
Aaron's, Inc.
| 7.41 | 7.09 to 7.43 |
AbbVie Inc.
| 180.35 | 178.81 to 180.58 |
Aberdeen Global Dynamic Dividend Fund
| 9.64 | 9.58 to 9.64 |
Aberdeen Global Premier Properties Fund
| 3.88 | 3.84 to 3.88 |
Aberdeen Japan Equity Fund, Inc.
| 6.25 | 6.22 to 6.27 |
Aberdeen Total Dynamic Dividend Fund
| 8.28 | 8.20 to 8.28 |
ABM Industries Incorporated
| 44.41 | 43.93 to 44.42 |
Acco Brands Corporation
| 5.62 | 5.55 to 5.65 |
Acuity Brands, Inc.
| 267.59 | 266.84 to 270.95 |
Acushnet Holdings Corp.
| 66.34 | 65.21 to 66.39 |
Adams Diversified Equity Fund, Inc.
| 19.51 | 19.37 to 19.53 |
Adams Natural Resources Fund, Inc.
| 22.82 | 22.65 to 22.85 |
Adecoagro S.A.
| 10.95 | 10.78 to 10.97 |
Adtalem Global Education Inc.
| 51.80 | 51.19 to 51.81 |
Advance Auto Parts Inc
| 85.32 | 84.77 to 85.93 |
Advanced Drainage Systems, Inc.
| 171.44 | 168.83 to 172.67 |
AdvanSix Inc.
| 27.55 | 26.46 to 27.59 |
AECOM
| 97.31 | 96.53 to 97.75 |
Aegon NV
| 6.08 | 6.03 to 6.09 |
Aercap Holdings N.V.
| 87.59 | 86.65 to 87.90 |
Affiliated Managers Group, Inc.
| 166.36 | 164.03 to 166.43 |
Aflac Incorporated
| 85.62 | 84.71 to 85.86 |
AG Mortgage Investment Trust, Inc.
| 6.01 | 5.90 to 6.01 |
AGCO Corporation
| 121.72 | 118.10 to 121.79 |
Agilent Technologies, Inc.
| 147.37 | 144.53 to 147.48 |
Agnico Eagle Mines Limited
| 57.85 | 56.19 to 57.88 |
Air Lease Corporation
| 50.76 | 50.06 to 50.86 |
Alamo Group, Inc.
| 225.89 | 222.00 to 226.54 |
Alamos Gold Inc.
| 14.55 | 13.64 to 14.64 |
Alaska Air Group, Inc.
| 42.01 | 40.09 to 42.25 |
Albany International Corporation
| 96.49 | 95.00 to 96.49 |
Alcoa Corporation
| 33.21 | 31.67 to 33.23 |
Alexandria Real Estate Equities, Inc.
| 127.68 | 123.94 to 127.71 |
Algonquin Power & Utilities Corp.
| 6.25 | 5.95 to 6.25 |
Allegheny Technologies Incorporated
| 50.92 | 50.14 to 50.94 |
Allegion plc
| 134.24 | 133.46 to 135.00 |
Allete, Inc.
| 58.82 | 58.04 to 58.90 |
Alliance World Dollar Government Fund II
| 10.65 | 10.62 to 10.67 |
AllianceBernstein Holding L.P.
| 34.75 | 34.16 to 34.90 |
AllianzGI Convertible & Income Fund
| 3.33 | 3.29 to 3.34 |
AllianzGI Convertible & Income Fund II
| 2.98 | 2.94 to 2.98 |
AllianzGI Diversified Income & Convertible Fund
| 23.63 | 23.33 to 23.63 |
AllianzGI Equity & Convertible Income Fund
| 22.29 | 22.10 to 22.29 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.53 | 12.39 to 12.53 |
Allison Transmission Holdings, Inc.
| 80.80 | 79.99 to 80.84 |
Allstate Corporation (The)
| 169.84 | 168.45 to 171.60 |
Ally Financial Inc.
| 39.81 | 39.39 to 39.83 |
Alteryx, Inc.
| 48.26 | 48.25 to 48.27 |
Altria Group
| 43.66 | 43.29 to 43.67 |
Ameren Corporation
| 73.15 | 71.11 to 73.16 |
Ameresco, Inc.
| 22.74 | 20.59 to 23.12 |
American Assets Trust, Inc.
| 21.64 | 21.30 to 21.68 |
American Axle & Manufacturing Holdings, Inc.
| 7.38 | 7.04 to 7.38 |
American Eagle Outfitters, Inc.
| 25.14 | 24.65 to 25.36 |
American Electric Power Company, Inc.
| 84.80 | 82.79 to 84.83 |
American Equity Investment Life Holding Company
| 56.20 | 56.10 to 56.28 |
American Express Company
| 227.75 | 225.14 to 228.00 |
American Financial Group, Inc.
| 136.80 | 134.74 to 137.03 |
American Financial Group, Inc.
| 21.74 | 21.42 to 21.74 |
American International Group, Inc.
| 78.34 | 77.33 to 78.39 |
American Midstream Partners, LP
| 34.22 | 34.06 to 34.26 |
American Vanguard Corporation
| 12.65 | 12.40 to 12.75 |
American Water Works
| 121.50 | 117.97 to 121.72 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 435.98 | 430.86 to 438.00 |
AMN Healthcare Services Inc
| 61.48 | 60.51 to 62.14 |
Amneal Pharmaceuticals, Inc.
| 6.12 | 5.71 to 6.15 |
Amphenol Corporation
| 115.30 | 113.93 to 115.41 |
AMTEK, Inc.
| 183.72 | 181.79 to 184.22 |
AngloGold Ashanti Limited
| 21.99 | 21.37 to 22.14 |
Annaly Capital Management Inc
| 19.44 | 19.09 to 19.44 |
Antero Midstream Partners LP
| 13.89 | 13.78 to 13.92 |
Antero Resources Corporation
| 28.72 | 27.16 to 28.74 |
Aon plc
| 333.79 | 330.07 to 334.02 |
Apache Corporation
| 33.71 | 32.55 to 33.74 |
Apartment Investment and Management Company
| 8.12 | 7.92 to 8.13 |
Apollo Global Management, LLC
| 113.58 | 112.53 to 115.00 |
Applied Industrial Technologies, Inc.
| 197.88 | 196.67 to 198.08 |
AptarGroup, Inc.
| 144.66 | 143.67 to 145.15 |
Aramark
| 32.06 | 30.93 to 32.07 |
Arbor Realty Trust
| 13.39 | 12.93 to 13.42 |
ARC Document Solutions, Inc.
| 2.73 | 2.72 to 2.78 |
ArcelorMittal
| 27.81 | 27.21 to 27.84 |
Archer-Daniels-Midland Company
| 62.99 | 62.08 to 63.17 |
Archrock, Inc.
| 19.34 | 19.23 to 19.59 |
Arcosa, Inc.
| 86.00 | 85.30 to 86.21 |
Ardmore Shipping Corporation
| 16.35 | 16.23 to 16.43 |
Ares Dynamic Credit Allocation Fund, Inc.
| 14.17 | 14.10 to 14.23 |
Ares Management Corporation
| 133.28 | 131.17 to 135.10 |
Argan, Inc.
| 50.35 | 49.86 to 50.72 |
Arista Networks, Inc.
| 288.41 | 284.07 to 297.35 |
Arlo Technologies, Inc.
| 12.77 | 12.68 to 13.02 |
ARMOUR Residential REIT, Inc.
| 19.61 | 19.09 to 19.63 |
Armstrong World Industries Inc
| 124.47 | 123.90 to 124.67 |
Arrow Electronics, Inc.
| 130.11 | 126.57 to 130.20 |
Artisan Partners Asset Management Inc.
| 45.56 | 44.72 to 45.58 |
ASA Gold and Precious Metals Limited
| 15.27 | 15.04 to 15.32 |
Asbury Automotive Group Inc
| 233.73 | 227.03 to 234.34 |
ASE Technology Holding Co., Ltd.
| 11.00 | 10.79 to 11.02 |
ASGN Incorporated
| 103.49 | 101.33 to 103.72 |
Ashland Global Holdings Inc.
| 97.61 | 95.78 to 97.64 |
Aspen Aerogels, Inc.
| 17.35 | 16.10 to 17.36 |
Associated Banc-Corp
| 21.26 | 20.64 to 21.26 |
Assurant, Inc.
| 187.41 | 184.51 to 187.44 |
Astrazeneca PLC
| 68.26 | 67.07 to 68.38 |
AT&T Inc.
| 17.55 | 17.29 to 17.59 |
Atkore International Group Inc.
| 186.06 | 184.18 to 187.06 |
Atmos Energy Corporation
| 118.26 | 115.54 to 118.30 |
Aurora Cannabis Inc.
| 4.75 | 4.01 to 4.75 |
Autoliv, Inc.
| 122.10 | 119.54 to 122.13 |
AutoNation, Inc.
| 167.46 | 163.44 to 167.76 |
AutoZone, Inc.
| 3192.79 | 3171.11 to 3212.52 |
AvalonBay Communities, Inc.
| 183.69 | 180.44 to 183.99 |
Avangrid, Inc.
| 36.19 | 35.80 to 36.25 |
Avanos Medical, Inc.
| 19.90 | 19.76 to 20.04 |
Avery Dennison Corporation
| 224.24 | 219.09 to 224.24 |
Avista Corporation
| 34.68 | 33.96 to 34.70 |
AXA Equitable Holdings, Inc.
| 37.97 | 37.45 to 38.01 |
Axalta Coating Systems Ltd.
| 34.28 | 33.71 to 34.29 |
Axis Capital Holdings Limited
| 64.99 | 64.07 to 65.07 |
Axos Financial, Inc.
| 53.37 | 52.22 to 53.53 |
Azul S.A.
| 8.53 | 8.31 to 8.61 |
AZZ Inc.
| 77.23 | 76.20 to 77.58 |
B&G Foods, Inc.
| 11.45 | 11.14 to 11.46 |
Babcock
| 1.23 | 1.16 to 1.28 |
Babson Global Short Duration High Yield Fund
| 14.34 | 14.31 to 14.39 |
Badger Meter, Inc.
| 161.00 | 158.84 to 161.18 |
Bain Capital Specialty Finance, Inc.
| 15.68 | 15.53 to 15.69 |
Banc of California, Inc.
| 15.17 | 14.61 to 15.18 |
Banco Bilbao Viscaya Argentaria S.A.
| 11.85 | 11.76 to 11.85 |
Banco Bradesco Sa
| 2.91 | 2.82 to 2.92 |
Banco Bradesco Sa
| 2.59 | 2.54 to 2.59 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 29.35 | 29.16 to 29.61 |
Banco Santander Chile
| 19.76 | 19.58 to 19.78 |
Banco Santander, S.A.
| 4.84 | 4.82 to 4.85 |
BanColombia S.A.
| 34.98 | 34.87 to 35.24 |
Bank of America Corporation
| 37.81 | 37.24 to 37.85 |
Bank of Hawaii Corporation
| 62.40 | 60.37 to 62.41 |
Bank Of Montreal
| 96.38 | 95.69 to 96.43 |
Bank of N.T. Butterfield & Son Limited (The)
| 31.76 | 31.06 to 31.78 |
Bank Of New York Mellon Corporation (The)
| 56.93 | 56.46 to 57.23 |
Bank of Nova Scotia (The)
| 51.16 | 50.43 to 51.16 |
BankUnited, Inc.
| 28.17 | 26.97 to 28.20 |
Barclays PLC
| 9.42 | 9.28 to 9.42 |
Barings Participation Investors
| 16.25 | 15.97 to 16.28 |
Barnes Group, Inc.
| 37.48 | 36.49 to 37.51 |
Bausch Health Companies Inc.
| 10.49 | 9.88 to 10.49 |
Baxter International Inc.
| 42.69 | 41.74 to 42.79 |
Baytex Energy Corp
| 3.50 | 3.40 to 3.53 |
Beazer Homes USA, Inc.
| 31.88 | 31.27 to 31.90 |
Becton, Dickinson and Company
| 246.53 | 242.69 to 246.59 |
Belden Inc
| 93.21 | 91.83 to 93.43 |
Berkshire Hathaway Inc.
| 629610.00 | 621646.00 to 630000.00 |
Berkshire Hathaway Inc.
| 416.93 | 413.40 to 417.21 |
Berkshire Hills Bancorp, Inc.
| 22.79 | 22.19 to 22.83 |
Berry Global Group, Inc.
| 60.48 | 59.01 to 60.49 |
Best Buy Co., Inc.
| 81.87 | 80.35 to 82.69 |
BEST Inc.
| 2.30 | 2.25 to 2.38 |
BHP Group Limited
| 57.53 | 56.48 to 57.53 |
Biglari Holdings Inc.
| 188.60 | 184.51 to 190.18 |
Biglari Holdings Inc.
| 968.49 | 940.00 to 968.49 |
Biohaven Pharmaceutical Holding Company Ltd.
| 57.02 | 54.22 to 57.07 |
Bio-Rad Laboratories, Inc.
| 349.56 | 339.20 to 350.09 |
BJ's Wholesale Club Holdings, Inc.
| 76.49 | 74.89 to 76.55 |
Black Hills Corporation
| 54.04 | 52.54 to 54.09 |
Black Stone Minerals, L.P.
| 15.84 | 15.75 to 15.84 |
Blackrock Core Bond Trust
| 10.79 | 10.71 to 10.79 |
Blackrock Corporate High Yield Fund, Inc.
| 9.85 | 9.79 to 9.85 |
Blackrock Debt Strategies Fund, Inc.
| 11.14 | 11.08 to 11.20 |
BlackRock Energy and Resources Trust
| 13.00 | 12.93 to 13.01 |
Blackrock Enhanced Equity Dividend Trust
| 8.26 | 8.19 to 8.28 |
Blackrock Enhanced Government Fund, Inc
| 9.51 | 9.44 to 9.53 |
Blackrock Floating Rate Income Strategies Fund Inc
| 12.99 | 12.93 to 13.05 |
Blackrock Global
| 10.38 | 10.30 to 10.38 |
BLACKROCK INTERNATIONAL, LTD.
| 5.47 | 5.44 to 5.50 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 12.51 | 12.42 to 12.55 |
BlackRock Multi-Sector Income Trust
| 15.88 | 15.85 to 15.90 |
Blackrock Muni Intermediate Duration Fund Inc
| 11.99 | 11.89 to 12.00 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 11.56 | 11.51 to 11.58 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 10.11 | 10.09 to 10.14 |
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.56 | 11.55 to 11.59 |
Blackrock MuniYield Pennsylvania Quality Fund
| 12.17 | 12.14 to 12.18 |
BlackRock Resources
| 8.96 | 8.76 to 8.96 |
BlackRock Science and Technology Trust
| 36.82 | 36.39 to 36.86 |
BlackRock Utility, Infrastructure & Power Opportun
| 21.73 | 21.38 to 21.73 |
BlackRock, Inc.
| 835.12 | 822.49 to 835.51 |
Blackstone / GSO Strategic Credit Fund
| 11.89 | 11.82 to 11.91 |
Blackstone GSO Long Short Credit Income Fund
| 12.32 | 12.29 to 12.35 |
Bloom Energy Corporation
| 11.03 | 10.71 to 11.16 |
BlueLinx Holdings Inc.
| 128.29 | 127.76 to 129.38 |
Boise Cascade, L.L.C.
| 151.83 | 150.09 to 152.56 |
Boot Barn Holdings, Inc.
| 91.32 | 88.35 to 91.89 |
Booz Allen Hamilton Holding Corporation
| 148.22 | 147.07 to 148.52 |
BorgWarner Inc.
| 34.70 | 33.63 to 34.73 |
Boston Beer Company, Inc. (The)
| 307.97 | 307.47 to 311.64 |
Boston Scientific Corporation
| 68.62 | 67.90 to 68.66 |
Boyd Gaming Corporation
| 66.42 | 65.82 to 66.50 |
BP p.l.c.
| 37.46 | 37.19 to 37.50 |
BP Prudhoe Bay Royalty Trust
| 2.30 | 2.24 to 2.32 |
Brady Corporation
| 59.58 | 59.43 to 60.03 |
Brandywine Realty Trust
| 4.65 | 4.60 to 4.72 |
Brasilagro Cia Brasileira De Propriedades Agricolas
| 4.95 | 4.86 to 4.95 |
Braskem S.A.
| 10.90 | 10.28 to 10.91 |
BrightSphere Investment Group plc
| 22.76 | 22.65 to 22.85 |
BrightView Holdings, Inc.
| 11.40 | 11.33 to 11.45 |
Brinker International, Inc.
| 49.03 | 47.84 to 49.08 |
Brink's Company (The)
| 91.13 | 89.71 to 91.16 |
Bristol-Myers Squibb Company
| 53.25 | 52.85 to 53.69 |
Brixmor Property Group Inc.
| 23.27 | 22.58 to 23.28 |
Broadridge Financial Solutions, Inc.
| 203.84 | 201.94 to 203.98 |
Brookdale Senior Living Inc.
| 6.59 | 6.45 to 6.61 |
Brookfield Asset Management Inc
| 41.80 | 41.04 to 41.90 |
Brookfield Business Partners L.P.
| 22.15 | 21.48 to 22.30 |
Brookfield Infrastructure Partners LP
| 29.98 | 29.40 to 30.16 |
Brookfield Real Assets Income Fund Inc.
| 12.94 | 12.85 to 12.94 |
Brookfield Renewable Partners L.P.
| 23.15 | 22.82 to 23.32 |
Brown & Brown, Inc.
| 87.26 | 86.50 to 87.42 |
BRT Apartments Corp.
| 16.45 | 16.00 to 16.45 |
Brunswick Corporation
| 95.71 | 93.99 to 95.87 |
Buckle, Inc. (The)
| 39.48 | 38.98 to 39.55 |
Build-A-Bear Workshop, Inc.
| 29.73 | 29.53 to 30.14 |
Bunge Limited
| 102.42 | 100.21 to 102.63 |
Burlington Stores, Inc.
| 230.62 | 226.24 to 230.68 |
BWX Technologies, Inc.
| 101.93 | 100.81 to 102.13 |
Byline Bancorp, Inc.
| 21.61 | 20.50 to 21.65 |
CABCO Series 2004-101 Trust
| 20.49 | 20.40 to 20.49 |
Cabot Corporation
| 91.85 | 90.56 to 91.96 |
CACI International, Inc.
| 378.89 | 376.16 to 378.90 |
Cactus, Inc.
| 49.80 | 49.42 to 50.08 |
Cadence Bancorporation
| 28.94 | 27.84 to 28.98 |
CAE Inc
| 20.50 | 20.24 to 20.50 |
Caleres, Inc.
| 41.09 | 39.65 to 41.81 |
California Resources Corporation
| 54.93 | 53.25 to 55.03 |
Callon Petroleum Company
| 35.12 | 33.91 to 35.15 |
Cameco Corporation
| 42.71 | 41.80 to 42.73 |
Campbell Soup Company
| 44.07 | 43.57 to 44.31 |
Camping World Holdings, Inc.
| 26.91 | 26.51 to 27.03 |
Canadian Imperial Bank of Commerce
| 50.07 | 49.45 to 50.07 |
Canadian National Railway Company
| 131.65 | 130.48 to 131.69 |
Canadian Natural Resources Limited
| 75.47 | 74.49 to 75.84 |
Cannae Holdings, Inc.
| 22.45 | 22.33 to 22.48 |
Canopy Growth Corporation
| 9.55 | 7.23 to 9.63 |
Capital One Financial Corporation
| 144.51 | 141.47 to 144.57 |
Carlisle Companies Incorporated
| 388.62 | 386.18 to 390.58 |
CarMax Inc
| 86.98 | 85.71 to 87.21 |
Carnival Corporation
| 17.19 | 16.17 to 17.68 |
Carnival Corporation
| 15.62 | 14.74 to 15.97 |
Carpenter Technology Corporation
| 70.19 | 68.77 to 70.30 |
Carriage Services, Inc.
| 27.01 | 26.56 to 27.26 |
Carvana Co.
| 90.31 | 88.55 to 93.10 |
Caterpillar, Inc.
| 364.65 | 357.88 to 364.81 |
CBIZ, Inc.
| 78.05 | 77.30 to 78.91 |
CBRE Clarion Global Real Estate Income Fund
| 5.26 | 5.21 to 5.28 |
CBRE Group, Inc.
| 96.84 | 96.21 to 97.48 |
Celanese Corporation
| 169.64 | 167.36 to 169.73 |
Celestica, Inc.
| 45.56 | 44.51 to 47.14 |
Cemex S.A.B. de C.V.
| 8.85 | 8.81 to 8.92 |
Cenovus Energy Inc
| 19.84 | 19.59 to 19.90 |
Centene Corporation
| 78.35 | 77.96 to 78.69 |
Central Puerto S.A.
| 9.38 | 9.13 to 9.39 |
Century Communities, Inc.
| 94.59 | 92.77 to 94.67 |
Charles River Laboratories International, Inc.
| 269.37 | 266.06 to 269.95 |
Cheetah Mobile Inc.
| 2.68 | 2.63 to 2.80 |
Chemed Corp.
| 644.26 | 635.36 to 644.45 |
Chemours Company (The)
| 28.88 | 27.36 to 28.90 |
Cherry Hill Mortgage Investment Corporation
| 3.46 | 3.41 to 3.50 |
Chesapeake Energy Corporation
| 87.73 | 85.23 to 87.87 |
Chesapeake Utilities Corporation
| 106.49 | 103.82 to 106.50 |
Chevron Corporation
| 156.35 | 154.85 to 156.44 |
Chimera Investment Corporation
| 4.54 | 4.45 to 4.56 |
China Fund, Inc. (The)
| 10.00 | 9.89 to 10.00 |
Chipotle Mexican Grill, Inc.
| 2923.46 | 2902.88 to 2993.99 |
Choice Hotels International, Inc.
| 127.90 | 125.95 to 128.15 |
Chubb Limited
| 258.50 | 256.60 to 258.59 |
Chunghwa Telecom Co., Ltd.
| 39.33 | 39.21 to 39.51 |
Church & Dwight Company, Inc.
| 104.21 | 103.29 to 104.47 |
Cigna Corporation
| 363.34 | 359.45 to 364.71 |
Cinemark Holdings Inc
| 18.07 | 17.63 to 18.07 |
Citigroup Inc.
| 62.75 | 61.72 to 62.76 |
Citizens Financial Group, Inc.
| 35.82 | 34.90 to 35.86 |
City Office REIT, Inc.
| 5.03 | 4.98 to 5.20 |
Civeo Corporation
| 26.55 | 26.15 to 26.66 |
Civitas Solutions, Inc.
| 74.94 | 73.48 to 75.08 |
Clean Harbors, Inc.
| 200.57 | 198.66 to 201.01 |
ClearBridge Energy Midstream Opportunity Fund Inc.
| 39.96 | 39.79 to 40.03 |
ClearBridge MLP and Midstream Fund Inc.
| 45.16 | 44.76 to 45.20 |
ClearBridge MLP and Midstream Total Return Fund In
| 41.01 | 40.73 to 41.01 |
Clearwater Paper Corporation
| 43.94 | 42.91 to 44.03 |
Clearway Energy, Inc.
| 22.39 | 21.71 to 22.51 |
Cleveland-Cliffs Inc.
| 22.13 | 21.64 to 22.22 |
CMS Energy Corporation
| 59.92 | 58.61 to 59.96 |
CMS Energy Corporation
| 24.96 | 24.90 to 24.98 |
CNA Financial Corporation
| 44.85 | 44.65 to 44.91 |
CNH Industrial N.V.
| 12.96 | 12.57 to 12.96 |
CNO Financial Group, Inc.
| 27.40 | 27.08 to 27.48 |
CNX Resources Corporation
| 23.72 | 22.81 to 23.96 |
Coca-Cola Company (The)
| 61.03 | 60.70 to 61.43 |
Coca-Cola European Partners plc
| 71.50 | 71.28 to 72.31 |
Coeur Mining, Inc.
| 3.57 | 3.40 to 3.58 |
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 11.64 | 11.61 to 11.67 |
Cohen & Steers Inc
| 75.87 | 74.12 to 76.05 |
Cohen & Steers Infrastructure Fund, Inc
| 23.49 | 22.75 to 23.49 |
Cohen & Steers REIT and Preferred and Income Fund,
| 20.79 | 20.67 to 20.86 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 19.90 | 19.63 to 19.90 |
Colgate-Palmolive Company
| 89.95 | 89.33 to 90.27 |
Colonial Investment Grade Municipal Trust
| 7.67 | 7.65 to 7.67 |
Colonial Municipal Income Trust
| 3.33 | 3.33 to 3.34 |
Comcast Corporation
| 56.20 | 56.20 to 56.20 |
Comerica Incorporated
| 54.23 | 52.43 to 54.26 |
Comfort Systems USA, Inc.
| 317.96 | 315.65 to 322.42 |
Commercial Metals Company
| 58.28 | 57.51 to 58.30 |
Community Bank System, Inc.
| 47.40 | 45.96 to 47.42 |
Community Health Systems, Inc.
| 3.40 | 3.31 to 3.44 |
Comp En De Mn Cemig ADS
| 2.51 | 2.43 to 2.52 |
Comp En De Mn Cemig ADS
| 2.85 | 2.78 to 2.90 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 16.67 | 16.21 to 16.73 |
Compass Diversified Holdings
| 24.04 | 23.37 to 24.04 |
Comstock Resources, Inc.
| 9.26 | 8.76 to 9.33 |
ConAgra Brands, Inc.
| 29.49 | 28.92 to 29.52 |
Concord Medical Services Holdings Limited
| 0.59 | 0.55 to 0.80 |
ConocoPhillips
| 126.84 | 125.32 to 127.02 |
Consolidated Edison Inc
| 90.05 | 87.92 to 90.09 |
Constellation Brands Inc
| 272.04 | 269.06 to 272.18 |
Constellium N.V.
| 21.73 | 21.09 to 21.83 |
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.
| 7.35 | 7.20 to 7.40 |
Contura Energy, Inc.
| 27.86 | 27.32 to 27.89 |
Cooper-Standard Holdings Inc.
| 16.49 | 15.58 to 16.50 |
Copa Holdings, S.A.
| 102.92 | 102.16 to 103.37 |
Core Laboratories N.V.
| 16.99 | 16.52 to 17.04 |
CoreCivic, Inc.
| 15.65 | 15.54 to 15.85 |
CoreSite Realty Corporation
| 244.64 | 242.86 to 244.68 |
Corning Incorporated
| 33.02 | 32.38 to 33.04 |
Corporacion America Airports SA
| 16.19 | 15.95 to 16.27 |
CPB Inc.
| 19.78 | 19.31 to 19.81 |
Crane Co.
| 134.89 | 132.90 to 135.90 |
Crawford & Company
| 9.15 | 8.90 to 9.54 |
Crescent Point Energy Corporation
| 8.06 | 7.75 to 8.07 |
CRH PLC
| 86.02 | 85.50 to 88.00 |
CrossAmerica Partners LP
| 22.83 | 22.65 to 22.90 |
Crown Holdings, Inc.
| 78.51 | 77.12 to 78.51 |
CTS Corporation
| 46.91 | 45.65 to 46.94 |
CubeSmart
| 45.40 | 43.69 to 45.40 |
Cullen/Frost Bankers, Inc.
| 111.32 | 107.20 to 111.34 |
Culp, Inc.
| 4.83 | 4.64 to 4.96 |
Cummins Inc.
| 294.69 | 292.06 to 295.23 |
CURO Group Holdings Corp.
| 0.19 | 0.19 to 0.23 |
Curtiss-Wright Corporation
| 253.57 | 250.14 to 253.71 |
Cushing MLP & Infrastructure Total Return Fund
| 40.80 | 40.75 to 40.84 |
Cushman & Wakefield plc
| 10.31 | 10.13 to 10.33 |
Customers Bancorp, Inc
| 52.89 | 51.65 to 52.92 |
CVR Energy Inc.
| 34.87 | 34.76 to 35.55 |
CVR Partners, LP
| 76.69 | 76.45 to 77.29 |
CVS Health Corporation
| 79.43 | 78.71 to 79.99 |
D.R. Horton, Inc.
| 162.05 | 160.02 to 162.14 |
Dana Incorporated
| 12.74 | 12.31 to 12.76 |
Danaos Corporation
| 72.53 | 72.04 to 72.79 |
DAQO New Energy Corp.
| 26.71 | 26.06 to 26.84 |
Darling Ingredients Inc.
| 46.33 | 44.87 to 46.58 |
DaVita Inc.
| 136.85 | 135.69 to 137.00 |
Deckers Outdoor Corporation
| 937.90 | 922.89 to 942.37 |
Deere & Company
| 409.14 | 397.27 to 409.42 |
Delek US Holdings, Inc.
| 30.66 | 30.53 to 30.98 |
Dell Technologies Inc.
| 111.68 | 110.93 to 115.23 |
Delta Air Lines, Inc.
| 47.31 | 46.05 to 47.50 |
Deluxe Corporation
| 20.57 | 20.16 to 20.59 |
Despegar.com, Corp.
| 12.19 | 11.97 to 12.55 |
Deutsche Bank AG
| 15.96 | 15.78 to 15.97 |
Devon Energy Corporation
| 49.46 | 48.48 to 49.47 |
DHT Holdings, Inc.
| 11.42 | 11.30 to 11.42 |
Diamond Offshore Drilling, Inc.
| 13.44 | 13.05 to 13.47 |
Diamondrock Hospitality Company
| 9.62 | 9.44 to 9.63 |
Dick's Sporting Goods Inc
| 222.59 | 220.27 to 223.48 |
Diebold Nixdorf Incorporated
| 34.48 | 34.40 to 34.89 |
Dillard's, Inc.
| 458.05 | 443.63 to 459.94 |
Dillard's, Inc.
| 26.27 | 25.98 to 26.29 |
Discover Financial Services
| 128.00 | 125.80 to 128.03 |
Dolby Laboratories
| 83.57 | 82.69 to 83.58 |
Dominion Energy, Inc.
| 48.52 | 46.64 to 48.55 |
Domino's Pizza Inc
| 492.13 | 485.06 to 493.19 |
Donaldson Company, Inc.
| 74.92 | 74.39 to 74.93 |
Dorian LPG Ltd.
| 37.45 | 36.87 to 37.58 |
DoubleLine Income Solutions Fund
| 12.77 | 12.71 to 12.83 |
DoubleLine Opportunistic Credit Fund
| 15.33 | 15.22 to 15.34 |
Douglas Emmett, Inc.
| 13.67 | 13.07 to 13.68 |
Dover Corporation
| 177.22 | 174.97 to 177.37 |
DRDGOLD Limited
| 8.02 | 7.95 to 8.15 |
Dreyfus Alcentra
| 8.63 | 8.61 to 8.64 |
Dreyfus High Yield Strategies Fund
| 2.40 | 2.39 to 2.41 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.84 | 5.83 to 5.86 |
Dreyfus Strategic Municipals, Inc.
| 6.06 | 6.04 to 6.07 |
DTE Energy Company
| 24.93 | 24.85 to 24.98 |
Ducommun Incorporated
| 50.45 | 49.94 to 50.48 |
Duff & Phelps Global Utility Income Fund Inc.
| 9.43 | 9.22 to 9.43 |
Duff & Phelps Utilities Income, Inc.
| 9.08 | 9.05 to 9.10 |
Duke Energy Corporation
| 96.09 | 94.03 to 96.13 |
Dycom Industries, Inc.
| 143.65 | 142.52 to 144.58 |
Eagle Materials Inc
| 269.13 | 266.15 to 272.72 |
Eagle Point Credit Company Inc.
| 10.13 | 10.06 to 10.13 |
Eastman Chemical Company
| 99.58 | 98.54 to 99.86 |
Eaton Corporation, PLC
| 314.40 | 308.22 to 314.64 |
Eaton Vance Corporation
| 8.12 | 8.09 to 8.13 |
Eaton Vance Enhance Equity Income Fund
| 18.27 | 18.14 to 18.27 |
Eaton Vance Floating Rate Income Trust
| 13.36 | 13.33 to 13.45 |
Eaton Vance Senior Floating-Rate Fund
| 13.11 | 13.07 to 13.19 |
Eaton Vance Tax Advantaged Dividend Income Fund
| 23.40 | 23.17 to 23.40 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 24.90 | 24.74 to 24.94 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 18.23 | 18.13 to 18.23 |
Eaton Vance Tax-Managed Buy-Write Income Fund
| 13.64 | 13.58 to 13.66 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 13.41 | 13.29 to 13.41 |
Ecolab Inc.
| 231.76 | 228.26 to 231.86 |
Ecopetrol S.A.
| 11.33 | 10.97 to 11.37 |
Edison International
| 69.40 | 67.95 to 69.46 |
Edwards Lifesciences Corporation
| 95.15 | 93.59 to 95.35 |
El Paso Electric Company
| 15.75 | 15.57 to 15.91 |
Elanco Animal Health Incorporated
| 16.17 | 15.92 to 16.17 |
Eldorado Gold Corporation
| 13.97 | 13.55 to 14.04 |
Element Solutions Inc.
| 24.89 | 24.68 to 24.96 |
Eli Lilly and Company
| 778.18 | 767.38 to 785.26 |
Ellington Financial Inc.
| 11.61 | 11.49 to 11.63 |
Ellington Residential Mortgage REIT
| 6.87 | 6.72 to 6.88 |
Embotelladora Andina S.A.
| 12.18 | 12.18 to 12.18 |
Embraer S.A.
| 26.65 | 26.42 to 26.80 |
EMCOR Group, Inc.
| 351.59 | 350.15 to 354.73 |
Emerald Expositions Events, Inc.
| 6.89 | 6.57 to 7.00 |
Emerson Electric Company
| 113.45 | 111.65 to 113.46 |
Empire State Realty Trust, Inc.
| 9.97 | 9.80 to 10.09 |
Employers Holdings Inc
| 45.01 | 44.62 to 45.16 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 17.92 | 17.67 to 18.12 |
Enbridge Inc
| 35.99 | 35.44 to 35.99 |
Encompass Health Corporation
| 77.71 | 77.09 to 77.91 |
Endeavour Silver Corporation
| 2.29 | 2.13 to 2.29 |
Enel Chile S.A.
| 3.01 | 2.93 to 3.01 |
Energizer Holdings, Inc.
| 29.11 | 28.15 to 29.14 |
Energizer Holdings, Inc.
| 38.77 | 38.05 to 38.79 |
Energy Transfer L.P.
| 15.54 | 15.36 to 15.56 |
Enerplus Corporation
| 19.38 | 19.06 to 19.39 |
Enersys
| 94.17 | 92.98 to 94.24 |
EnLink Midstream, LLC
| 13.35 | 13.21 to 13.43 |
Ennis, Inc.
| 20.51 | 20.22 to 20.51 |
EnPro Industries
| 167.05 | 162.27 to 167.05 |
Entergy Arkansas, LLC
| 23.25 | 23.02 to 23.31 |
Entergy Corporation
| 104.88 | 102.68 to 104.91 |
Entergy New Orleans, LLC
| 22.78 | 22.71 to 22.90 |
Entergy New Orleans, LLC
| 24.30 | 24.18 to 24.41 |
Enterprise Products Partners L.P.
| 29.05 | 28.99 to 29.25 |
Envestnet, Inc
| 57.66 | 56.50 to 57.71 |
EOG Resources, Inc.
| 126.39 | 124.77 to 126.80 |
EPR Properties
| 42.18 | 41.50 to 42.23 |
EQT Corporation
| 36.07 | 34.62 to 36.07 |
Equinor ASA
| 26.90 | 26.46 to 26.91 |
Equitrans Midstream Corporation
| 12.22 | 11.73 to 12.22 |
ESCO Technologies Inc.
| 105.94 | 104.25 to 106.00 |
Essent Group Ltd.
| 59.04 | 57.72 to 59.10 |
Essential Properties Realty Trust, Inc.
| 26.53 | 26.00 to 26.55 |
Essex Property Trust, Inc.
| 241.41 | 237.50 to 241.52 |
European Equity Fund, Inc. (The)
| 8.96 | 8.90 to 8.98 |
Evercore Inc.
| 192.21 | 190.60 to 193.41 |
Evergy, Inc.
| 53.05 | 51.45 to 53.07 |
Evertec, Inc.
| 39.62 | 38.68 to 39.68 |
Exelon Corporation
| 37.31 | 36.77 to 37.32 |
Express, Inc.
| 2.29 | 2.12 to 2.38 |
Extra Space Storage Inc
| 146.75 | 141.83 to 147.36 |
Exxon Mobil Corporation
| 114.97 | 113.41 to 115.06 |
F.N.B. Corporation
| 14.02 | 13.59 to 14.04 |
Fair Isaac Corporation
| 1258.51 | 1255.02 to 1307.98 |
FB Financial Corporation
| 37.65 | 36.30 to 37.70 |
Federal Agricultural Mortgage Corporation
| 195.12 | 190.73 to 195.52 |
Federal Agricultural Mortgage Corporation
| 152.67 | 152.67 to 152.67 |
Federal Signal Corporation
| 84.54 | 83.28 to 84.80 |
FedEx Corporation
| 287.88 | 284.30 to 289.81 |
Ferrari N.V.
| 439.16 | 438.59 to 442.73 |
FGL Holdings
| 40.09 | 39.78 to 40.69 |
Fidelity National Financial, Inc.
| 51.96 | 51.10 to 51.98 |
Fidelity National Information Services, Inc.
| 73.46 | 72.32 to 73.58 |
First American Corporation (The)
| 59.83 | 58.36 to 59.85 |
First BanCorp.
| 17.39 | 16.94 to 17.40 |
First Commonwealth Financial Corporation
| 13.80 | 13.33 to 13.81 |
First Horizon National Corporation
| 15.32 | 14.76 to 15.34 |
First Majestic Silver Corp.
| 5.58 | 5.27 to 5.61 |
First Trust
| 12.10 | 11.92 to 12.10 |
First Trust Energy Infrastructure Fund
| 17.90 | 17.81 to 17.94 |
First Trust High Income Long Short Fund
| 12.05 | 12.01 to 12.07 |
First Trust Intermediate Duration Preferred & Income Fund
| 17.87 | 17.76 to 17.89 |
First Trust MLP and Energy Income Fund
| 9.57 | 9.47 to 9.59 |
First Trust New Opportunities MLP & Energy Fund
| 7.55 | 7.47 to 7.55 |
First Trust Senior Floating Rate Income Fund II
| 10.34 | 10.33 to 10.38 |
First Trust Specialty Finance and Financial Opportunities Fund
| 3.75 | 3.70 to 3.76 |
First Trust/Aberdeen Global Opportunity Income Fund
| 6.58 | 6.53 to 6.60 |
FirstEnergy Corp.
| 38.46 | 37.95 to 38.55 |
Five Point Holdings, LLC
| 3.09 | 3.05 to 3.22 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 19.06 | 18.96 to 19.07 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 10.56 | 10.53 to 10.61 |
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 8.40 | 8.38 to 8.42 |
Flaherty & Crumrine Total Return Fund Inc
| 15.40 | 15.39 to 15.46 |
FleetCor Technologies, Inc.
| 303.26 | 303.20 to 306.52 |
Floor & Decor Holdings, Inc.
| 129.65 | 128.17 to 131.76 |
Flotek Industries, Inc.
| 3.71 | 3.63 to 3.73 |
Flowers Foods, Inc.
| 23.72 | 23.40 to 23.75 |
Flowserve Corporation
| 45.73 | 45.48 to 45.89 |
Fluor Corporation
| 41.91 | 41.28 to 42.06 |
FMC Corporation
| 62.70 | 62.03 to 63.11 |
Fomento Economico Mexicano S.A.B. de C.V.
| 130.25 | 129.82 to 131.07 |
Foot Locker, Inc.
| 28.51 | 27.23 to 28.84 |
Ford Motor Company
| 13.06 | 12.52 to 13.07 |
Forestar Group Inc
| 39.43 | 37.11 to 40.46 |
Fortive Corporation
| 86.02 | 85.30 to 86.13 |
Fortress Transportation and Infrastructure Investors LLC
| 66.72 | 65.64 to 67.35 |
Fortuna Silver Mines Inc.
| 3.62 | 3.48 to 3.63 |
Four Seasons Education (Cayman) Inc.
| 10.79 | 10.79 to 10.79 |
Franco-Nevada Corporation
| 117.29 | 113.77 to 117.64 |
Franklin Universal Trust
| 6.60 | 6.51 to 6.60 |
Frank's International N.V.
| 159.33 | 157.80 to 159.90 |
Freeport-McMoran, Inc.
| 45.88 | 44.54 to 45.94 |
Fresh Del Monte Produce, Inc.
| 26.03 | 25.59 to 26.03 |
FS KKR Capital Corp.
| 18.95 | 18.84 to 18.95 |
FTI Consulting, Inc.
| 209.43 | 206.94 to 209.77 |
FutureFuel Corp.
| 8.06 | 7.95 to 8.11 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.71 | 3.68 to 3.71 |
Gabelli Dividend
| 22.74 | 22.63 to 22.78 |
Gabelli Equity Trust, Inc. (The)
| 5.55 | 5.48 to 5.55 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 11.93 | 11.88 to 11.94 |
Gabelli Utility Trust (The)
| 5.49 | 5.46 to 5.54 |
GAMCO Natural Resources, Gold & Income Tust
| 5.18 | 5.10 to 5.18 |
Gap, Inc. (The)
| 27.29 | 27.12 to 27.81 |
Garrett Motion Inc.
| 10.03 | 9.74 to 10.09 |
Gartner, Inc.
| 480.84 | 476.49 to 481.65 |
Gates Industrial Corporation plc
| 17.74 | 17.60 to 17.74 |
GATX Corporation
| 133.93 | 132.09 to 134.07 |
Generac Holdlings Inc.
| 124.59 | 119.11 to 124.87 |
General American Investors, Inc.
| 46.38 | 46.13 to 46.40 |
General Dynamics Corporation
| 281.90 | 278.95 to 281.93 |
General Electric Company
| 180.12 | 174.68 to 180.36 |
General Mills, Inc.
| 69.66 | 68.47 to 69.72 |
General Motors Company
| 44.59 | 44.05 to 44.81 |
Genesis Healthcare, Inc.
| 22.10 | 21.71 to 22.15 |
Genuine Parts Company
| 155.19 | 152.95 to 155.26 |
Genworth Financial Inc
| 6.40 | 6.30 to 6.41 |
Geo Group Inc (The)
| 14.21 | 14.12 to 14.62 |
Geopark Ltd
| 9.46 | 9.34 to 9.48 |
Georgia Power Company
| 24.59 | 24.41 to 24.70 |
Gerdau S.A.
| 4.39 | 4.26 to 4.43 |
Gildan Activewear, Inc.
| 36.61 | 36.40 to 36.91 |
Glaukos Corporation
| 92.69 | 89.62 to 92.71 |
GlaxoSmithKline PLC
| 42.99 | 42.51 to 43.03 |
Global Net Lease, Inc.
| 7.63 | 7.41 to 7.63 |
Global Payments Inc.
| 131.77 | 128.30 to 135.33 |
Global Ship Lease, Inc.
| 20.20 | 19.92 to 20.20 |
GMS Inc.
| 96.85 | 96.21 to 97.53 |
GoDaddy Inc.
| 122.08 | 120.93 to 122.83 |
Gold Fields Limited
| 15.61 | 15.41 to 15.74 |
Goldman Sachs Group, Inc. (The)
| 415.25 | 408.37 to 415.49 |
Gorman-Rupp Company (The)
| 39.31 | 38.63 to 39.35 |
Graco Inc.
| 94.17 | 93.13 to 94.34 |
Graham Corporation
| 26.92 | 26.64 to 27.45 |
Graham Holdings Company
| 755.81 | 750.88 to 755.81 |
Granite Construction Incorporated
| 57.36 | 56.10 to 57.42 |
Granite Point Mortgage Trust Inc.
| 4.87 | 4.81 to 4.97 |
Granite Real Estate Inc.
| 56.05 | 55.99 to 56.39 |
Graphic Packaging Holding Company
| 29.09 | 28.88 to 29.28 |
Gray Television, Inc.
| 6.22 | 6.04 to 6.23 |
Gray Television, Inc.
| 7.85 | 7.85 to 7.85 |
Great Ajax Corp.
| 25.28 | 25.19 to 25.28 |
Green Dot Corporation
| 9.18 | 8.96 to 9.24 |
Greenbrier Companies, Inc. (The)
| 51.94 | 50.83 to 51.94 |
Greif Bros. Corporation
| 68.54 | 67.02 to 68.56 |
Greif Bros. Corporation
| 69.21 | 67.62 to 69.26 |
Griffon Corporation
| 72.75 | 72.66 to 74.32 |
Group 1 Automotive, Inc.
| 290.61 | 286.53 to 291.02 |
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 161.75 | 158.32 to 162.58 |
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 317.00 | 315.05 to 320.71 |
Grupo Supervielle S.A.
| 5.83 | 5.54 to 5.85 |
Grupo Televisa S.A.
| 3.14 | 3.08 to 3.16 |
Guess?, Inc.
| 31.20 | 30.59 to 31.26 |
H&R Block, Inc.
| 48.66 | 47.64 to 48.70 |
H. B. Fuller Company
| 82.58 | 81.06 to 82.87 |
Haemonetics Corporation
| 84.09 | 82.30 to 84.16 |
Halliburton Company
| 38.83 | 38.15 to 38.85 |
Hamilton Beach Brands Holding Company
| 24.58 | 22.77 to 24.58 |
Hanesbrands Inc.
| 5.60 | 5.41 to 5.60 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 27.99 | 27.08 to 28.00 |
Harley-Davidson, Inc.
| 43.66 | 42.95 to 43.68 |
Harmony Gold Mining Company Limited
| 8.02 | 7.84 to 8.09 |
Hartford Financial Services Group, Inc. (The)
| 102.30 | 101.28 to 102.53 |
Haverty Furniture Companies, Inc.
| 33.06 | 32.41 to 33.27 |
HCA Healthcare, Inc.
| 331.69 | 329.46 to 332.58 |
HCI Group, Inc.
| 115.53 | 115.40 to 119.62 |
HCP, Inc.
| 27.00 | 26.80 to 27.25 |
Healthcare Realty Trust Incorporated
| 13.94 | 13.45 to 13.95 |
Hecla Mining Company
| 4.49 | 4.24 to 4.50 |
Heico Corporation
| 194.43 | 190.88 to 194.50 |
Heico Corporation
| 156.25 | 153.59 to 156.31 |
Helix Energy Solutions Group, Inc.
| 10.82 | 10.67 to 10.89 |
Helmerich & Payne, Inc.
| 42.23 | 41.52 to 42.30 |
Herbalife Nutrition Ltd.
| 9.47 | 9.32 to 9.54 |
Herc Holdings Inc.
| 170.00 | 167.03 to 170.43 |
Hercules Capital, Inc.
| 18.37 | 18.23 to 18.39 |
Heritage Insurance Holdings, Inc.
| 10.50 | 10.42 to 10.88 |
Hertz Global Holdings, Inc
| 8.09 | 7.86 to 8.10 |
Hess Corporation
| 150.55 | 149.31 to 150.84 |
Hess Midstream Partners LP
| 35.83 | 35.46 to 35.84 |
Hewlett Packard Enterprise Company
| 17.67 | 17.41 to 17.80 |
Highland Floating Rate Opportunities Fund
| 6.71 | 6.65 to 6.79 |
Highwoods Properties, Inc.
| 25.93 | 25.06 to 25.99 |
Hillenbrand Inc
| 49.86 | 49.67 to 50.17 |
Hilltop Holdings Inc.
| 31.07 | 30.38 to 31.08 |
Hilton Grand Vacations Inc.
| 47.75 | 46.96 to 47.81 |
Hilton Worldwide Holdings Inc.
| 214.34 | 212.34 to 215.14 |
HNI Corporation
| 45.11 | 44.96 to 45.35 |
Home Depot, Inc. (The)
| 385.89 | 380.74 to 386.32 |
Honda Motor Company, Ltd.
| 37.32 | 37.06 to 37.34 |
Honeywell International Inc.
| 205.13 | 202.21 to 205.26 |
Horace Mann Educators Corporation
| 36.62 | 36.17 to 36.98 |
Hormel Foods Corporation
| 34.85 | 34.49 to 34.86 |
Houlihan Lokey, Inc.
| 127.88 | 125.18 to 128.28 |
Hovnanian Enterprises Inc
| 153.06 | 142.14 to 153.35 |
HP Inc.
| 30.12 | 29.73 to 30.20 |
HSBC Holdings plc
| 38.99 | 38.94 to 39.16 |
Hubbell Inc
| 413.86 | 409.40 to 415.79 |
HubSpot, Inc.
| 623.33 | 609.56 to 637.91 |
Hudbay Minerals Inc.
| 6.92 | 6.69 to 6.92 |
Humana Inc.
| 349.50 | 347.66 to 351.19 |
Huntsman Corporation
| 25.90 | 25.54 to 25.91 |
HUYA Inc.
| 4.45 | 4.35 to 4.51 |
Hyatt Hotels Corporation
| 160.84 | 159.32 to 161.06 |
Hyster-Yale Materials Handling, Inc.
| 62.93 | 60.61 to 62.96 |
Iamgold Corporation
| 3.19 | 3.10 to 3.19 |
IDACORP, Inc.
| 92.44 | 91.08 to 92.46 |
IDEX Corporation
| 245.09 | 242.17 to 245.22 |
IDT Corporation
| 37.87 | 37.86 to 38.45 |
Illinois Tool Works Inc.
| 268.21 | 265.56 to 268.28 |
Independence Contract Drilling, Inc.
| 1.92 | 1.88 to 2.14 |
Independence Realty Trust, Inc.
| 16.01 | 15.77 to 16.03 |
ING Group, N.V.
| 16.26 | 16.14 to 16.27 |
Ingersoll-Rand plc (Ireland)
| 95.26 | 93.80 to 95.41 |
Ingevity Corporation
| 48.44 | 47.53 to 48.72 |
Ingredion Incorporated
| 118.10 | 117.62 to 118.63 |
Innovative Industrial Properties, Inc.
| 104.35 | 102.20 to 104.35 |
Insight Select Income Fund
| 16.58 | 16.35 to 16.76 |
Insperity, Inc.
| 108.57 | 106.25 to 108.65 |
Inspire Medical Systems, Inc.
| 213.50 | 208.00 to 214.94 |
Installed Building Products, Inc.
| 255.38 | 253.44 to 257.90 |
Integer Holdings Corporation
| 115.06 | 112.55 to 115.32 |
Intercontinental Hotels Group
| 106.62 | 105.57 to 106.62 |
International Flavors & Fragrances, Inc.
| 85.64 | 81.65 to 85.68 |
International Paper Company
| 39.39 | 37.41 to 39.40 |
Interpublic Group of Companies, Inc. (The)
| 32.77 | 32.14 to 32.87 |
Invesco Bond Fund
| 15.67 | 15.67 to 15.71 |
Invesco California Value Municipal Income Trust
| 9.91 | 9.87 to 9.94 |
Invesco High Income Trust II
| 10.73 | 10.72 to 10.75 |
INVESCO MORTGAGE CAPITAL INC
| 9.54 | 9.39 to 9.54 |
Invesco Municipal Income Opportunities Trust
| 6.54 | 6.52 to 6.65 |
Invesco Pennsylvania Value Municipal Income Trust
| 10.25 | 10.23 to 10.27 |
Invesco Plc
| 16.45 | 16.17 to 16.46 |
Invesco Quality Municipal Income Trust
| 9.65 | 9.60 to 9.68 |
Invesco Senior Income Trust
| 4.27 | 4.26 to 4.32 |
Invesco Trust for Investment Grade New York Municipal
| 10.80 | 10.79 to 10.83 |
Invesco Value Municipal Income Trust
| 11.90 | 11.82 to 11.90 |
IRSA Inversiones Y Representaciones S.A.
| 9.39 | 9.15 to 9.40 |
Israel Chemicals Shs
| 5.36 | 5.27 to 5.39 |
ITT Inc.
| 136.85 | 135.69 to 137.86 |
J P Morgan Chase & Co
| 199.52 | 196.38 to 199.60 |
J. Jill, Inc.
| 30.83 | 30.50 to 32.30 |
J.M. Smucker Company (The)
| 125.72 | 123.81 to 125.80 |
Janus Henderson Group plc
| 32.98 | 32.35 to 32.98 |
Japan Smaller Capitalization Fund Inc
| 8.03 | 8.00 to 8.06 |
Jefferies Financial Group Inc.
| 46.13 | 45.45 to 46.20 |
JELD-WEN Holding, Inc.
| 20.58 | 20.35 to 20.71 |
John Bean Technologies Corporation
| 104.56 | 101.25 to 104.87 |
John Hancock Financial Opportunities Fund
| 29.16 | 28.60 to 29.16 |
John Hancock Hedged Equity & Income Fund
| 10.35 | 10.28 to 10.35 |
John Hancock Income Securities Trust
| 11.16 | 11.11 to 11.16 |
John Hancock Investors Trust
| 13.17 | 13.13 to 13.22 |
John Hancock Pfd Income Fund II
| 16.56 | 16.47 to 16.60 |
John Hancock Preferred Income Fund
| 16.67 | 16.51 to 16.78 |
John Hancock Preferred Income Fund III
| 15.27 | 15.12 to 15.44 |
John Hancock Tax Advantaged Dividend Income Fund
| 19.50 | 19.23 to 19.50 |
John Hancock Tax-Advantaged Global Shareholder Yield Fund
| 5.22 | 5.17 to 5.22 |
Johnson Controls International plc
| 64.87 | 64.10 to 64.88 |
Jones Lang LaSalle Incorporated
| 193.88 | 191.93 to 194.54 |
Juniper Networks, Inc.
| 37.28 | 37.01 to 37.29 |
K12 Inc
| 63.30 | 63.03 to 63.99 |
Kadant Inc
| 333.28 | 323.00 to 333.51 |
Kaman Corporation
| 45.86 | 45.74 to 45.87 |
KAR Auction Services, Inc
| 17.32 | 16.88 to 17.35 |
Kayne Anderson MLP/Midstream Investment Company
| 9.95 | 9.85 to 9.98 |
KB Home
| 69.56 | 68.12 to 69.61 |
KBR, Inc.
| 63.13 | 62.04 to 63.15 |
Kellogg Company
| 56.65 | 56.02 to 56.72 |
Kemper Corporation
| 64.05 | 62.32 to 64.30 |
Kenon Holdings Ltd.
| 26.40 | 25.79 to 26.63 |
Keurig Dr Pepper Inc.
| 30.59 | 30.42 to 30.95 |
KeyCorp
| 15.64 | 15.16 to 15.65 |
Keysight Technologies Inc.
| 155.84 | 152.63 to 156.19 |
Kilroy Realty Corporation
| 36.12 | 35.47 to 36.17 |
Kimbell Royalty Partners
| 15.60 | 15.50 to 15.64 |
Kimberly-Clark Corporation
| 127.27 | 126.30 to 129.29 |
Kinder Morgan, Inc.
| 18.15 | 17.89 to 18.17 |
Kinross Gold Corporation
| 5.88 | 5.71 to 5.89 |
Kirby Corporation
| 95.03 | 94.37 to 95.79 |
Kite Realty Group Trust
| 21.44 | 21.10 to 21.57 |
KKR & Co. Inc.
| 100.51 | 100.09 to 102.44 |
KKR Income Opportunities Fund
| 13.50 | 13.45 to 13.56 |
KKR Real Estate Finance Trust Inc.
| 9.96 | 9.88 to 10.05 |
Kohl's Corporation
| 28.44 | 26.60 to 28.46 |
Koppers Holdings Inc.
| 54.70 | 54.42 to 55.00 |
Korea Fund, Inc. (The)
| 25.37 | 25.34 to 25.42 |
Korn Ferry
| 65.94 | 64.91 to 66.47 |
Kosmos Energy Ltd.
| 5.89 | 5.58 to 5.96 |
Kroger Company (The)
| 56.90 | 56.25 to 56.93 |
Kronos Worldwide Inc
| 11.98 | 11.84 to 12.00 |
L.S. Starrett Company (The)
| 15.90 | 15.89 to 15.95 |
Laboratory Corporation of America Holdings
| 216.57 | 214.85 to 216.63 |
Ladder Capital Corp
| 10.97 | 10.72 to 10.97 |
Lamb Weston Holdings, Inc.
| 106.30 | 105.85 to 107.32 |
Lazard Global Total Return and Income Fund
| 16.28 | 16.25 to 16.42 |
Lazard Ltd.
| 41.38 | 40.24 to 41.43 |
La-Z-Boy Incorporated
| 37.28 | 36.88 to 37.42 |
LCI Industries
| 120.54 | 116.52 to 120.78 |
Lear Corporation
| 144.85 | 141.92 to 145.07 |
Lee Enterprises, Incorporated
| 15.30 | 14.55 to 15.63 |
Lehman ABS Corporation
| 26.75 | 25.94 to 26.80 |
Leidos Holdings, Inc.
| 130.54 | 129.61 to 130.73 |
LendingClub Corporation
| 8.68 | 8.42 to 8.68 |
Lennar Corporation
| 168.50 | 166.35 to 168.61 |
Lennar Corporation
| 151.35 | 149.57 to 151.52 |
Lennox International, Inc.
| 486.68 | 480.37 to 487.76 |
Liberty All-Star Equity Fund
| 7.13 | 7.08 to 7.13 |
Liberty All-Star Growth Fund, Inc.
| 5.48 | 5.44 to 5.49 |
Lincoln National Corporation
| 32.08 | 30.93 to 32.17 |
Linde plc
| 466.23 | 460.95 to 467.23 |
Lindsay Corporation
| 118.11 | 116.55 to 118.59 |
Lions Gate Entertainment Corporation
| 9.72 | 9.35 to 9.74 |
Lithia Motors, Inc.
| 303.39 | 300.73 to 307.44 |
Lithium Americas Corp.
| 6.74 | 6.51 to 6.83 |
Live Nation Entertainment, Inc.
| 106.81 | 104.82 to 107.07 |
Lloyds Banking Group Plc
| 2.63 | 2.58 to 2.63 |
LMP Capital and Income Fund Inc.
| 15.45 | 15.33 to 15.55 |
Lockheed Martin Corporation
| 456.78 | 447.86 to 457.11 |
Loews Corporation
| 78.10 | 77.08 to 78.10 |
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 6.82 | 6.71 to 6.92 |
Louisiana-Pacific Corporation
| 83.60 | 82.56 to 83.73 |
Lowe's Companies, Inc.
| 253.33 | 251.24 to 253.36 |
Lsb Industries Inc.
| 8.52 | 7.99 to 8.53 |
LTC Properties, Inc.
| 32.48 | 32.35 to 32.52 |
Luxfer Holdings PLC
| 10.49 | 10.41 to 10.64 |
LyondellBasell Industries NV
| 102.95 | 101.54 to 102.98 |
M&T Bank Corporation
| 144.80 | 141.88 to 144.85 |
M.D.C. Holdings, Inc.
| 62.87 | 62.87 to 62.94 |
M/I Homes, Inc.
| 130.30 | 127.86 to 130.69 |
Macerich Company (The)
| 17.09 | 16.89 to 17.11 |
Macro Bank Inc.
| 51.67 | 49.57 to 51.77 |
Madison Covered Call & Equity Strategy Fund
| 7.50 | 7.31 to 7.50 |
Magna International, Inc.
| 54.54 | 53.43 to 54.54 |
Magnolia Oil & Gas Corporation
| 25.53 | 24.86 to 25.58 |
Maiden Holdings, Ltd.
| 17.21 | 16.91 to 17.24 |
Main Street Capital Corporation
| 46.78 | 46.48 to 46.84 |
Manitowoc Company, Inc. (The)
| 14.02 | 13.78 to 14.04 |
ManpowerGroup
| 76.37 | 75.02 to 76.40 |
Manulife Financial Corp
| 24.66 | 24.17 to 24.66 |
Marathon Oil Corporation
| 27.71 | 27.28 to 27.72 |
Marathon Petroleum Corporation
| 196.99 | 195.35 to 198.10 |
Marine Products Corporation
| 11.43 | 10.91 to 11.46 |
MarineMax, Inc.
| 32.41 | 31.60 to 32.60 |
Markel Corporation
| 1527.35 | 1490.77 to 1530.26 |
Marriot Vacations Worldwide Corporation
| 105.30 | 101.70 to 105.42 |
Martin Marietta Materials, Inc.
| 611.86 | 602.35 to 615.00 |
Masco Corporation
| 77.85 | 76.90 to 78.01 |
Masonite International Corporation
| 131.20 | 131.18 to 131.69 |
MasTec, Inc.
| 93.73 | 92.04 to 93.98 |
Mastercard Incorporated
| 477.95 | 474.75 to 482.16 |
Matador Resources Company
| 65.40 | 64.50 to 65.82 |
Materion Corporation
| 139.00 | 134.82 to 139.21 |
Matson, Inc.
| 111.17 | 109.39 to 111.84 |
Maui Land & Pineapple Company, Inc.
| 21.44 | 21.37 to 21.81 |
MBIA, Inc.
| 6.76 | 6.57 to 6.86 |
McCormick & Company, Incorporated
| 76.03 | 75.21 to 77.77 |
McCormick & Company, Incorporated
| 74.44 | 74.44 to 74.44 |
McEwen Mining Inc.
| 9.63 | 9.10 to 9.66 |
McKesson Corporation
| 539.26 | 531.26 to 539.99 |
MDU Resources Group, Inc.
| 24.50 | 23.75 to 24.59 |
Medical Properties Trust, Inc.
| 4.72 | 4.01 to 4.79 |
Mednax, Inc
| 9.99 | 9.59 to 9.99 |
Medtronic plc
| 86.92 | 84.10 to 87.03 |
Merck & Company, Inc.
| 131.75 | 130.11 to 133.10 |
Mercury General Corporation
| 51.84 | 49.41 to 52.03 |
Meritage Corporation
| 172.63 | 167.66 to 172.88 |
Mesa Royalty Trust
| 10.40 | 10.01 to 10.50 |
MetLife, Inc.
| 73.92 | 73.28 to 73.97 |
Mettler-Toledo International, Inc.
| 1335.84 | 1313.48 to 1339.62 |
Mexico Equity and Income Fund, Inc. (The)
| 11.59 | 11.53 to 11.59 |
Mexico Fund, Inc. (The)
| 19.11 | 18.95 to 19.15 |
MFA Financial, Inc.
| 11.25 | 11.06 to 11.27 |
MFS Charter Income Trust
| 6.34 | 6.31 to 6.36 |
MFS Government Markets Income Trust
| 3.19 | 3.18 to 3.23 |
MFS Multimarket Income Trust
| 4.65 | 4.62 to 4.65 |
MFS Special Value Trust
| 4.41 | 4.40 to 4.41 |
MGIC Investment Corporation
| 22.13 | 21.85 to 22.18 |
MGM Resorts International
| 46.60 | 45.99 to 47.12 |
Mid-America Apartment Communities, Inc.
| 130.80 | 130.16 to 132.06 |
Miller Industries, Inc.
| 50.15 | 49.57 to 50.15 |
Miller/Howard High Income Equity Fund
| 10.95 | 10.89 to 11.00 |
Minerals Technologies Inc.
| 76.70 | 75.33 to 76.71 |
Mistras Group Inc
| 9.61 | 9.47 to 9.69 |
MiX Telematics Limited
| 14.55 | 14.02 to 14.85 |
Mizuho Financial Group, Inc.
| 3.98 | 3.96 to 4.02 |
Model N, Inc.
| 27.66 | 27.61 to 28.40 |
Modine Manufacturing Company
| 95.25 | 93.59 to 97.78 |
Moelis & Company
| 57.49 | 55.70 to 57.49 |
Mohawk Industries, Inc.
| 128.92 | 126.07 to 129.03 |
Molina Healthcare Inc
| 418.60 | 416.80 to 423.92 |
Molson Coors Brewing Company
| 67.34 | 67.01 to 67.72 |
Monmouth Real Estate Investment Corporation
| 19.04 | 19.00 to 19.31 |
Moody's Corporation
| 390.24 | 387.46 to 396.00 |
Moog Inc.
| 158.51 | 157.43 to 158.81 |
Morgan Stanley
| 93.50 | 91.91 to 93.54 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.26 | 7.25 to 7.28 |
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.75 | 4.72 to 4.77 |
Motorola Solutions, Inc.
| 353.41 | 348.94 to 353.53 |
MPLX LP
| 41.31 | 40.87 to 41.31 |
MRC Global Inc.
| 12.56 | 12.50 to 12.71 |
MSA Safety Incorporporated
| 193.21 | 192.38 to 194.56 |
MSC Industrial Direct Company, Inc.
| 99.52 | 98.29 to 100.35 |
Mueller Industries, Inc.
| 53.40 | 52.78 to 53.52 |
Mueller Water Products Inc
| 15.97 | 15.84 to 16.00 |
Murphy Oil Corporation
| 45.11 | 44.60 to 45.13 |
Murphy USA Inc.
| 417.06 | 414.22 to 419.27 |
MV Oil Trust
| 10.60 | 10.42 to 10.78 |
Myers Industries, Inc.
| 23.22 | 23.07 to 23.47 |
Nabors Industries Ltd.
| 87.96 | 84.87 to 88.00 |
National Bank Holdings Corporation
| 35.97 | 35.08 to 35.98 |
National Fuel Gas Company
| 52.98 | 51.80 to 53.10 |
National Grid Transco, PLC
| 67.83 | 66.57 to 67.90 |
National Health Investors, Inc.
| 61.82 | 61.02 to 61.99 |
National Oilwell Varco, Inc.
| 19.20 | 18.98 to 19.29 |
National Presto Industries, Inc.
| 81.86 | 81.06 to 82.18 |
National Retail Properties
| 42.60 | 42.16 to 42.61 |
National Storage Affiliates Trust
| 38.92 | 37.25 to 39.02 |
Natural Gas Services Group, Inc.
| 19.76 | 19.23 to 20.15 |
Natural Grocers by Vitamin Cottage, Inc.
| 18.21 | 18.00 to 18.48 |
Natural Resource Partners LP
| 91.79 | 90.25 to 92.97 |
Natuzzi, S.p.A.
| 6.25 | 6.25 to 6.49 |
Navigator Holdings Ltd.
| 15.32 | 15.22 to 15.40 |
Navios Maritime Partners LP
| 42.57 | 42.16 to 43.14 |
Nelnet, Inc.
| 93.33 | 92.85 to 93.77 |
New America High Income Fund, Inc. (The)
| 7.27 | 7.24 to 7.29 |
New Germany Fund, Inc. (The)
| 8.68 | 8.65 to 8.69 |
New York Times Company (The)
| 44.07 | 43.65 to 44.09 |
NewJersey Resources Corporation
| 42.37 | 41.47 to 42.39 |
NewMarket Corporation
| 629.58 | 622.95 to 630.18 |
Newmont Mining Corporation
| 35.25 | 34.18 to 35.28 |
Newpark Resources, Inc.
| 7.19 | 7.07 to 7.24 |
Nexa Resources S.A.
| 7.16 | 7.07 to 7.29 |
NexPoint Residential Trust, Inc.
| 31.45 | 30.75 to 31.49 |
NextEra Energy Partners, LP
| 29.00 | 28.10 to 29.25 |
NextEra Energy, Inc.
| 63.79 | 62.02 to 63.86 |
Nine Energy Service, Inc.
| 2.26 | 2.07 to 2.26 |
NiSource, Inc
| 27.46 | 27.11 to 27.49 |
NL Industries, Inc.
| 7.26 | 7.02 to 7.34 |
Noah Holdings Ltd.
| 11.86 | 11.12 to 12.03 |
Noble Corporation
| 48.12 | 47.56 to 48.24 |
Nomad Foods Limited
| 19.70 | 19.41 to 19.73 |
Nomura Holdings Inc ADR
| 6.38 | 6.34 to 6.41 |
Nordstrom, Inc.
| 19.92 | 18.75 to 19.94 |
North European Oil Royality Trust
| 5.84 | 5.76 to 5.99 |
Northrop Grumman Corporation
| 477.36 | 471.96 to 477.89 |
NorthWestern Corporation
| 50.29 | 49.29 to 50.30 |
NOW Inc.
| 15.25 | 15.01 to 15.27 |
NRG Energy, Inc.
| 66.62 | 66.00 to 66.90 |
Nu Skin Enterprises, Inc.
| 13.75 | 12.84 to 13.76 |
Nucor Corporation
| 198.56 | 194.58 to 198.63 |
NuStar Logistics, L.P.
| 25.99 | 25.92 to 26.00 |
Nutrien Ltd.
| 53.63 | 52.48 to 53.72 |
Nuveen AMT-Free Municipal Credit Income Fund
| 12.06 | 12.00 to 12.06 |
Nuveen AMT-Free Quality Municipal Income Fund
| 11.03 | 11.00 to 11.06 |
Nuveen Arizona Quality Municipal Income Fund
| 10.95 | 10.95 to 11.00 |
Nuveen California AMT-Free Quality Municipal Income Fund
| 12.03 | 11.96 to 12.04 |
Nuveen California Municipal Value Fund, Inc.
| 8.98 | 8.91 to 9.02 |
Nuveen Credit Strategies Income Fund
| 5.59 | 5.58 to 5.61 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.58 | 14.47 to 14.58 |
Nuveen Floating Rate Income Fund
| 8.72 | 8.69 to 8.74 |
Nuveen Global High Income Fund
| 12.92 | 12.71 to 12.94 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 13.39 | 13.38 to 13.48 |
Nuveen Massachusetts Municipal Income Fund
| 10.87 | 10.86 to 10.89 |
Nuveen Minnesota Quality Municipal Income Fund
| 11.24 | 11.23 to 11.37 |
Nuveen Missouri Quality Municipal Income Fund
| 10.17 | 10.17 to 10.20 |
Nuveen Mortgage Opportunity Term Fund
| 17.85 | 17.70 to 17.85 |
Nuveen Multi-Market Income Fund
| 6.10 | 6.07 to 6.10 |
Nuveen Municipal Credit Income Fund
| 12.17 | 12.12 to 12.17 |
Nuveen Municipal High Income Opportunity Fund
| 10.60 | 10.51 to 10.60 |
Nuveen Municipal Income Fund, Inc.
| 9.47 | 9.41 to 9.48 |
Nuveen New Jersey Quality Municipal Income Fund
| 12.19 | 12.17 to 12.22 |
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.82 | 11.78 to 11.83 |
Nuveen Preferred and Income Term Fund
| 19.17 | 19.12 to 19.24 |
Nuveen Quality Municipal Income Fund
| 11.39 | 11.32 to 11.39 |
Nuveen Real Asset Income and Growth Fund
| 11.95 | 11.73 to 11.95 |
Nuveen Real Estate Fund
| 7.82 | 7.71 to 7.85 |
Nuveen S&P 500 Dynamic Overwrite Fund
| 15.64 | 15.57 to 15.67 |
Nuveen Select Maturities Municipal Fund
| 8.99 | 8.98 to 9.06 |
nVent Electric plc
| 75.41 | 74.08 to 75.94 |
NVR, Inc.
| 7980.74 | 7852.75 to 8023.87 |
Occidental Petroleum Corporation
| 64.20 | 62.93 to 64.21 |
Oceaneering International, Inc.
| 23.33 | 22.91 to 23.47 |
Ocwen Financial Corporation
| 26.77 | 26.61 to 27.00 |
OFG Bancorp
| 36.46 | 35.30 to 36.53 |
OGE Energy Corp
| 34.35 | 33.50 to 34.37 |
Oil States International, Inc.
| 6.12 | 5.96 to 6.13 |
Oil-Dri Corporation Of America
| 75.03 | 74.50 to 76.92 |
Old Republic International Corporation
| 30.55 | 30.12 to 30.56 |
Olin Corporation
| 58.25 | 57.48 to 58.29 |
Omnicom Group Inc.
| 95.16 | 93.13 to 95.20 |
ONE Gas, Inc.
| 63.46 | 62.29 to 63.46 |
One Liberty Properties, Inc.
| 22.45 | 22.11 to 22.45 |
OneMain Holdings, Inc.
| 50.52 | 49.75 to 50.56 |
ONEOK, Inc.
| 79.60 | 78.62 to 79.61 |
Oppenheimer Holdings, Inc.
| 39.74 | 39.46 to 39.83 |
Oracle Corporation
| 125.27 | 124.47 to 127.82 |
Orange
| 11.66 | 11.63 to 11.75 |
Orchid Island Capital, Inc.
| 8.84 | 8.73 to 8.85 |
Orion Engineered Carbons S.A
| 23.53 | 23.08 to 23.57 |
Orion Group Holdings, Inc.
| 8.30 | 8.18 to 8.70 |
Orix Corp Ads
| 110.26 | 109.46 to 110.60 |
Ormat Technologies, Inc.
| 66.29 | 65.39 to 66.33 |
Oshkosh Corporation
| 123.55 | 120.34 to 123.62 |
Osisko Gold Royalties Ltd
| 15.98 | 15.63 to 15.98 |
OUTFRONT Media Inc.
| 16.75 | 16.51 to 16.85 |
Overseas Shipholding Group, Inc.
| 6.30 | 6.11 to 6.30 |
Owens & Minor, Inc.
| 27.95 | 26.71 to 27.99 |
Owens Corning Inc
| 167.21 | 164.91 to 167.27 |
Oxford Industries, Inc.
| 112.47 | 109.34 to 112.71 |
Pacific Gas & Electric Co.
| 16.74 | 16.32 to 16.75 |
Packaging Corporation of America
| 188.94 | 186.98 to 189.02 |
PagSeguro Digital Ltd.
| 14.36 | 14.06 to 14.56 |
Pampa Energia S.A.
| 43.50 | 42.37 to 43.91 |
Panhandle Royalty Company
| 3.32 | 3.23 to 3.36 |
PAR Technology Corporation
| 45.08 | 43.39 to 45.32 |
Park Electrochemical Corporation
| 16.36 | 15.50 to 16.40 |
Park Hotels & Resorts Inc.
| 17.65 | 17.39 to 17.68 |
Parker-Hannifin Corporation
| 558.05 | 548.92 to 558.64 |
Paycom Software, Inc.
| 197.22 | 193.00 to 197.51 |
PBF Energy Inc.
| 56.08 | 55.15 to 56.10 |
Pearson, Plc
| 13.05 | 13.01 to 13.11 |
PennyMac Financial Services, Inc.
| 91.71 | 89.30 to 91.77 |
PennyMac Mortgage Investment Trust
| 14.52 | 14.39 to 14.54 |
Penske Automotive Group, Inc.
| 162.10 | 159.20 to 162.44 |
Pentair plc.
| 85.02 | 82.99 to 85.04 |
Perrigo Company
| 31.46 | 30.86 to 31.52 |
Pfizer, Inc.
| 27.78 | 27.54 to 27.94 |
PGIM Global Short Duration High Yield Fund, Inc.
| 11.95 | 11.92 to 11.99 |
PGIM Short Duration High Yield Fund, Inc.
| 13.06 | 13.01 to 13.07 |
Phillips 66
| 158.96 | 155.90 to 159.00 |
Physicians Realty Trust
| 18.31 | 17.70 to 18.33 |
Piedmont Office Realty Trust, Inc.
| 6.80 | 6.51 to 6.80 |
Pimco Corporate & Income Opportunity Fund
| 14.86 | 14.85 to 14.91 |
Pimco Corporate & Income Stategy Fund
| 13.93 | 13.88 to 13.93 |
PIMCO Dynamic Income Fund
| 19.23 | 19.20 to 19.24 |
Pimco Global Stocksplus & Income Fund
| 7.62 | 7.60 to 7.63 |
Pimco High Income Fund
| 4.95 | 4.93 to 4.98 |
PIMCO Income Strategy Fund
| 8.48 | 8.46 to 8.50 |
PIMCO Income Strategy Fund II
| 7.47 | 7.42 to 7.49 |
Pinnacle West Capital Corporation
| 74.03 | 72.19 to 74.11 |
Pioneer High Income Trust
| 7.59 | 7.54 to 7.63 |
Pioneer Municipal High Income Advantage Trust
| 8.10 | 8.08 to 8.15 |
Pioneer Municipal High Income Trust
| 8.81 | 8.80 to 8.83 |
Pioneer Natural Resources Company
| 260.00 | 255.44 to 260.11 |
Pitney Bowes Inc.
| 4.38 | 4.27 to 4.40 |
Plains All American Pipeline, L.P.
| 17.31 | 17.07 to 17.32 |
Plains Group Holdings, L.P.
| 18.00 | 17.81 to 18.03 |
PLDT Inc.
| 24.42 | 24.11 to 24.45 |
PNC Financial Services Group, Inc. (The)
| 159.97 | 155.51 to 160.10 |
PNM Resources, Inc. (Holding Co.)
| 37.45 | 37.02 to 37.53 |
Polaris Industries Inc.
| 99.08 | 95.72 to 99.24 |
Portland General Electric Company
| 41.68 | 40.78 to 41.68 |
Post Holdings, Inc.
| 106.87 | 106.00 to 107.02 |
PPG Industries, Inc.
| 144.54 | 142.21 to 144.60 |
PPL Corporation
| 27.42 | 26.75 to 27.43 |
Precision Drilling Corporation
| 66.93 | 66.01 to 67.02 |
Primerica, Inc.
| 256.18 | 253.25 to 256.56 |
Principal Real Estate Income Fund
| 10.38 | 10.37 to 10.41 |
ProAssurance Corporation
| 12.74 | 12.19 to 12.78 |
Procter & Gamble Company (The)
| 162.61 | 161.34 to 162.74 |
Progressive Corporation (The)
| 206.15 | 204.26 to 206.30 |
ProPetro Holding Corp.
| 7.95 | 7.65 to 8.11 |
Prosperity Bancshares, Inc.
| 65.06 | 63.17 to 65.07 |
Prudential Financial, Inc.
| 25.73 | 25.63 to 25.77 |
Prudential Financial, Inc.
| 25.10 | 25.02 to 25.16 |
Prudential Financial, Inc.
| 117.02 | 116.21 to 117.17 |
Public Service Enterprise Group Incorporated
| 66.65 | 65.86 to 66.65 |
Public Storage
| 288.10 | 277.28 to 288.26 |
PulteGroup, Inc.
| 118.01 | 116.32 to 118.26 |
Pure Storage, Inc.
| 52.55 | 51.85 to 53.10 |
Putnam Master Intermediate Income Trust
| 3.20 | 3.19 to 3.22 |
Putnam Municipal Opportunities Trust
| 10.30 | 10.27 to 10.34 |
PVH Corp.
| 139.40 | 136.63 to 139.46 |
Q2 Holdings, Inc.
| 52.50 | 51.31 to 52.52 |
Quad Graphics, Inc
| 5.27 | 5.23 to 5.50 |
Quaker Chemical Corporation
| 207.47 | 205.51 to 207.69 |
Quanex Building Products Corporation
| 38.79 | 38.11 to 38.92 |
Quanta Services, Inc.
| 259.75 | 258.40 to 262.01 |
Qudian Inc.
| 2.49 | 2.45 to 2.53 |
Quest Diagnostics Incorporated
| 131.06 | 128.71 to 131.10 |
QVC, Inc.
| 14.86 | 14.81 to 15.01 |
Qwest Corporation
| 2.42 | 2.27 to 2.45 |
Radian Group Inc.
| 33.24 | 32.66 to 33.29 |
Ralph Lauren Corporation
| 186.50 | 184.20 to 186.56 |
Range Resources Corporation
| 34.35 | 32.83 to 34.43 |
Raymond James Financial, Inc.
| 127.40 | 125.50 to 127.44 |
Rayonier Advanced Materials Inc.
| 4.77 | 4.52 to 4.78 |
Ready Capital Corporation
| 8.93 | 8.80 to 8.95 |
Realty Income Corporation
| 53.77 | 52.86 to 53.77 |
Redwood Trust, Inc.
| 6.27 | 6.15 to 6.30 |
Regal Beloit Corporation
| 271.74 | 265.90 to 271.99 |
Regional Management Corp.
| 24.20 | 24.04 to 24.52 |
Regions Financial Corporation
| 20.68 | 20.05 to 20.69 |
Reinsurance Group of America, Incorporated
| 193.27 | 190.76 to 193.67 |
Reinsurance Group of America, Incorporated
| 25.13 | 24.98 to 25.13 |
Reliance Steel & Aluminum Co.
| 336.90 | 333.30 to 337.11 |
RenaissanceRe Holdings Ltd.
| 236.06 | 233.29 to 237.36 |
Republic Services, Inc.
| 191.52 | 189.70 to 191.57 |
ResMed Inc.
| 196.33 | 194.21 to 196.75 |
REV Group, Inc.
| 20.63 | 19.72 to 20.65 |
RH
| 296.99 | 289.01 to 300.97 |
Ritchie Bros. Auctioneers Incorporated
| 76.75 | 75.98 to 76.87 |
RiverNorth Opportunities Fund, Inc.
| 11.96 | 11.93 to 12.00 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.52 | 8.45 to 8.52 |
RLI Corp.
| 148.48 | 145.97 to 148.52 |
Rockwell Automation, Inc.
| 291.21 | 284.57 to 291.77 |
Rogers Corporation
| 120.48 | 118.21 to 121.48 |
Rollins, Inc.
| 46.70 | 46.13 to 46.82 |
Roper Technologies, Inc.
| 559.18 | 556.54 to 559.84 |
Royal Bank Of Canada
| 100.40 | 99.11 to 100.40 |
Royal Caribbean Cruises Ltd.
| 139.72 | 135.51 to 141.62 |
Royce Micro-Cap Trust, Inc.
| 9.31 | 9.20 to 9.32 |
Royce Value Trust, Inc.
| 15.09 | 14.85 to 15.09 |
RPC, Inc.
| 7.69 | 7.54 to 7.71 |
RPM International Inc.
| 120.18 | 118.48 to 120.20 |
Ryder System, Inc.
| 118.61 | 116.23 to 118.61 |
Ryerson Holding Corporation
| 32.91 | 32.26 to 32.91 |
Sabine Royalty Trust
| 63.29 | 62.50 to 63.29 |
Safe Bulkers, Inc
| 4.96 | 4.90 to 5.02 |
SandRidge Energy, Inc.
| 14.51 | 14.15 to 14.51 |
SAP SE
| 197.09 | 196.28 to 199.29 |
Sasol Ltd.
| 7.65 | 7.45 to 7.65 |
Saul Centers, Inc.
| 38.12 | 37.59 to 38.20 |
Schlumberger N.V.
| 54.90 | 53.90 to 54.92 |
Scorpio Tankers Inc.
| 70.54 | 69.95 to 70.96 |
Scotts Miracle-Gro Company (The)
| 73.61 | 72.14 to 73.63 |
Scudder Municiple Income Trust
| 8.98 | 8.96 to 9.03 |
Scudder Strategic Municiple Income Trust
| 8.96 | 8.93 to 9.08 |
Seabridge Gold, Inc.
| 13.82 | 13.29 to 13.85 |
SEACOR Marine Holdings Inc.
| 13.95 | 13.71 to 14.04 |
Seadrill Limited
| 50.02 | 49.29 to 50.09 |
Sealed Air Corporation
| 36.91 | 36.12 to 37.06 |
Select Energy Services, Inc.
| 9.15 | 9.04 to 9.31 |
Select Medical Holdings Corporation
| 29.45 | 29.05 to 29.55 |
Sensata Technologies Holding plc
| 36.43 | 34.86 to 36.44 |
Sensient Technologies Corporation
| 68.91 | 68.08 to 69.01 |
Seritage Growth Properties
| 9.39 | 9.27 to 9.42 |
Service Corporation International
| 74.22 | 73.78 to 74.69 |
ServiceNow, Inc.
| 759.00 | 753.50 to 786.33 |
Sherwin-Williams Company (The)
| 346.89 | 344.07 to 347.04 |
Shinhan Financial Group Co Ltd
| 35.39 | 34.82 to 35.49 |
Shopify Inc.
| 78.62 | 77.46 to 79.38 |
SilverBow Resorces, Inc.
| 34.69 | 34.19 to 34.71 |
Simon Property Group, Inc.
| 154.33 | 151.72 to 154.36 |
SITE Centers Corp.
| 14.48 | 14.26 to 14.52 |
SiteOne Landscape Supply, Inc.
| 183.60 | 181.31 to 183.86 |
Six Flags Entertainment Corporation New
| 26.09 | 25.81 to 26.64 |
Skyline Champion Corporation
| 83.65 | 82.60 to 84.04 |
SL Green Realty Corp
| 53.74 | 51.40 to 53.82 |
SM Energy Company
| 49.05 | 48.35 to 49.06 |
Snap Inc.
| 11.45 | 11.24 to 11.47 |
Snap-On Incorporated
| 296.94 | 293.17 to 297.12 |
Solaris Oilfield Infrastructure, Inc.
| 8.61 | 8.50 to 8.63 |
SolarWinds Corporation
| 12.32 | 12.17 to 12.41 |
Sonic Automotive, Inc.
| 56.19 | 54.54 to 56.40 |
Sonoco Products Company
| 57.64 | 56.89 to 57.68 |
Source Capital, Inc.
| 42.39 | 41.72 to 42.39 |
Southern Company (The)
| 71.05 | 69.60 to 71.07 |
Southern Company (The)
| 24.77 | 24.67 to 24.85 |
Southern Copper Corporation
| 104.32 | 102.00 to 104.53 |
Southwest Gas Holdings, Inc.
| 74.95 | 72.97 to 74.99 |
Southwestern Energy Company
| 7.51 | 7.26 to 7.51 |
Spartan Energy Acquisition Corp
| 97.94 | 97.94 to 97.94 |
Special Opportunities Fund Inc.
| 12.63 | 12.55 to 12.73 |
Spectrum Brands Holdings, Inc.
| 88.91 | 88.10 to 89.30 |
Spire Inc.
| 60.57 | 59.86 to 60.68 |
Spirit Aerosystems Holdings, Inc.
| 35.65 | 34.62 to 35.71 |
Spotify Technology S.A.
| 260.20 | 257.56 to 269.72 |
SPX Corporation
| 121.42 | 120.21 to 122.97 |
Square, Inc.
| 83.18 | 82.24 to 85.67 |
St. Joe Company (The)
| 57.39 | 56.23 to 57.55 |
Stag Industrial, Inc.
| 38.09 | 37.65 to 38.21 |
Standard Motor Products, Inc.
| 33.80 | 32.98 to 33.84 |
Standex International Corporation
| 182.42 | 180.31 to 182.97 |
Stanley Black & Decker, Inc.
| 97.06 | 93.95 to 97.08 |
STARWOOD PROPERTY TRUST, INC.
| 20.33 | 19.88 to 20.34 |
State Street Corporation
| 76.88 | 76.13 to 77.24 |
Steel Partners Holdings LP
| 38.72 | 37.56 to 38.90 |
Stellus Capital Investment Corporation
| 13.15 | 13.13 to 13.26 |
Stepan Company
| 89.67 | 88.32 to 89.68 |
Stewart Information Services Corporation
| 62.79 | 61.58 to 62.97 |
Stifel Financial Corporation
| 76.67 | 75.90 to 76.73 |
Stifel Financial Corporation
| 23.55 | 23.36 to 23.69 |
Stone Harbor Emerging Markets Income Fund
| 5.67 | 5.57 to 5.75 |
Stoneridge, Inc.
| 17.90 | 17.19 to 17.93 |
STRATS Trust
| 8.84 | 8.67 to 8.84 |
STRATS Trust
| 25.00 | 25.00 to 25.45 |
STRATS Trust
| 22.60 | 22.60 to 22.60 |
Stryker Corporation
| 358.71 | 351.89 to 359.08 |
Studio City International Holdings Limited
| 6.83 | 6.73 to 6.98 |
Sturm, Ruger & Company, Inc.
| 46.23 | 45.92 to 46.53 |
Sumitomo Mitsui Financial Group Inc
| 11.81 | 11.71 to 11.86 |
Summit Hotel Properties, Inc.
| 6.47 | 6.37 to 6.52 |
Summit Materials, Inc.
| 44.03 | 43.15 to 44.04 |
Summit Midstream Partners, LP
| 28.35 | 27.66 to 28.50 |
SunCoke Energy, Inc.
| 11.29 | 10.90 to 11.31 |
Suncor Energy Inc.
| 36.48 | 35.94 to 36.48 |
SunTrust Banks, Inc.
| 2.92 | 2.75 to 3.06 |
Suzano Papel e Celulose S.A.
| 12.83 | 12.71 to 12.84 |
Synnex Corporation
| 116.00 | 110.84 to 116.05 |
Synovus Financial Corp.
| 39.82 | 38.69 to 39.83 |
Synthetic Fixed-Income Securities, Inc.
| 24.80 | 24.68 to 24.80 |
Synthetic Fixed-Income Securities, Inc.
| 22.89 | 22.89 to 22.89 |
Sysco Corporation
| 81.94 | 80.93 to 82.33 |
Taiwan Fund, Inc. (The)
| 39.75 | 39.68 to 39.82 |
Taiwan Semiconductor Manufacturing Company Ltd.
| 136.69 | 135.15 to 139.28 |
Talos Energy, Inc.
| 13.65 | 13.13 to 13.67 |
Tanger Factory Outlet Centers, Inc.
| 29.55 | 29.00 to 29.57 |
Targa Resources, Inc.
| 111.05 | 110.26 to 111.98 |
Target Corporation
| 174.67 | 173.54 to 175.48 |
Taro Pharmaceutical Industries Ltd.
| 42.26 | 42.10 to 42.36 |
Taylor Morrison Home Corporation
| 61.31 | 60.46 to 61.41 |
TCW Strategic Income Fund, Inc.
| 4.69 | 4.65 to 4.71 |
TE Connectivity Ltd.
| 144.93 | 142.73 to 145.24 |
Team, Inc.
| 7.65 | 7.03 to 7.84 |
TechnipFMC plc
| 25.33 | 24.79 to 25.51 |
Teck Resources Ltd
| 43.92 | 43.02 to 43.96 |
Teekay Tankers Ltd.
| 57.31 | 56.55 to 57.41 |
TEGNA Inc.
| 2.33 | 2.22 to 2.34 |
TEGNA Inc.
| 14.85 | 14.52 to 14.85 |
Tekla Healthcare Opportunies Fund
| 20.04 | 19.76 to 20.05 |
Tekla World Healthcare Fund
| 13.20 | 13.07 to 13.20 |
Teladoc Health, Inc.
| 15.27 | 15.05 to 15.28 |
Telecom Argentina Stet - France Telecom S.A.
| 7.72 | 7.49 to 7.79 |
Teledyne Technologies Incorporated
| 429.01 | 425.14 to 429.94 |
Telefonica SA
| 4.41 | 4.38 to 4.42 |
Telephone and Data Systems, Inc.
| 29.21 | 29.08 to 29.21 |
Telephone and Data Systems, Inc.
| 15.86 | 15.57 to 16.08 |
Templeton Emerging Markets Fund
| 11.80 | 11.80 to 11.86 |
Templeton Emerging Markets Income Fund, Inc.
| 5.40 | 5.36 to 5.40 |
Tempur Sealy International, Inc.
| 56.23 | 55.63 to 56.52 |
Tenaris S.A.
| 39.75 | 39.45 to 39.89 |
Tencent Music Entertainment Group
| 11.06 | 10.81 to 11.10 |
Tenet Healthcare Corporation
| 104.87 | 103.64 to 107.80 |
Tennant Company
| 121.50 | 120.23 to 122.31 |
Teradata Corporation
| 39.37 | 38.73 to 39.44 |
Terex Corporation
| 64.52 | 62.89 to 64.57 |
Ternium S.A.
| 41.89 | 41.37 to 42.13 |
Terreno Realty Corporation
| 65.33 | 64.06 to 65.35 |
Tetra Technologies, Inc.
| 4.42 | 4.31 to 4.43 |
Teva Pharmaceutical Industries Limited
| 14.43 | 14.16 to 14.45 |
Textron Inc.
| 96.25 | 96.00 to 96.80 |
The AES Corporation
| 17.25 | 16.65 to 17.29 |
The Blackstone Group L.P.
| 130.89 | 128.92 to 130.98 |
The Charles Schwab Corporation
| 72.38 | 71.30 to 72.45 |
The Cooper Companies, Inc.
| 101.84 | 101.29 to 102.04 |
The Gabelli Healthcare & Wellness Trust
| 10.20 | 10.07 to 10.20 |
The GDL Fund
| 7.93 | 7.92 to 7.96 |
The Hanover Insurance Group, Inc.
| 135.54 | 131.87 to 135.64 |
The Travelers Companies, Inc.
| 228.83 | 225.98 to 229.22 |
Thermon Group Holdings, Inc.
| 31.87 | 31.70 to 32.00 |
Thor Industries, Inc.
| 114.63 | 112.00 to 115.18 |
Tidewater Inc.
| 92.20 | 90.68 to 92.29 |
Timken Company (The)
| 88.14 | 86.61 to 88.14 |
TJX Companies, Inc. (The)
| 101.08 | 100.08 to 101.61 |
Toll Brothers, Inc.
| 127.42 | 126.15 to 127.65 |
TopBuild Corp.
| 438.47 | 432.33 to 438.49 |
Toronto Dominion Bank (The)
| 60.64 | 59.80 to 60.64 |
Tortoise Energy Independence Fund, Inc.
| 33.44 | 33.25 to 33.44 |
Tortoise Energy Infrastructure Corporation
| 30.32 | 30.01 to 30.32 |
Tortoise Midstream Energy Fund, Inc.
| 37.65 | 37.22 to 37.65 |
Tortoise Pipeline & Energy Fund, Inc.
| 31.09 | 31.00 to 31.15 |
Tortoise Power and Energy Infrastructure Fund, Inc
| 15.48 | 15.29 to 15.48 |
Townsquare Media, Inc.
| 10.94 | 10.85 to 11.00 |
Toyota Motor Corp Ltd Ord
| 252.15 | 250.33 to 254.20 |
TPG RE Finance Trust, Inc.
| 7.76 | 7.54 to 7.79 |
TPG Specialty Lending, Inc.
| 21.24 | 21.10 to 21.30 |
Transdigm Group Incorporated
| 1233.80 | 1223.50 to 1237.49 |
Transocean Ltd.
| 6.25 | 6.04 to 6.27 |
Transportadora De Gas Sa Ord B
| 15.05 | 14.37 to 15.11 |
TransUnion
| 78.60 | 77.81 to 79.48 |
Tredegar Corporation
| 6.49 | 6.25 to 6.49 |
Treehouse Foods, Inc.
| 39.16 | 38.83 to 39.26 |
Trex Company, Inc.
| 99.25 | 98.07 to 99.44 |
Tri Continental Corporation
| 30.63 | 30.44 to 30.67 |
TRI Pointe Group, Inc.
| 37.93 | 37.13 to 37.95 |
TriNet Group, Inc.
| 132.26 | 131.56 to 133.48 |
Trinity Industries, Inc.
| 28.04 | 27.46 to 28.08 |
Triumph Group, Inc.
| 14.51 | 14.28 to 14.60 |
Tronox Limited
| 17.71 | 17.38 to 17.74 |
TrueBlue, Inc.
| 12.46 | 12.20 to 12.48 |
Tsakos Energy Navigation Ltd
| 25.48 | 24.83 to 25.89 |
Turkcell Iletisim Hizmetleri AS
| 5.06 | 5.05 to 5.14 |
Turning Point Brands, Inc.
| 29.24 | 28.90 to 29.30 |
Tutor Perini Corporation
| 14.34 | 13.91 to 14.37 |
Twilio Inc.
| 61.01 | 60.78 to 61.60 |
Two Harbors Investments Corp
| 13.16 | 12.98 to 13.17 |
Tyson Foods, Inc.
| 58.81 | 58.43 to 59.06 |
U.S. Bancorp
| 44.00 | 43.26 to 44.02 |
U.S. Physical Therapy, Inc.
| 110.97 | 110.14 to 111.84 |
U.S. Silica Holdings, Inc.
| 12.26 | 12.16 to 12.41 |
UBS AG
| 31.40 | 31.15 to 31.40 |
UMH Properties, Inc.
| 15.84 | 15.75 to 15.95 |
Unifirst Corporation
| 172.07 | 160.00 to 174.15 |
Unilever PLC
| 50.14 | 49.53 to 50.14 |
United Rentals, Inc.
| 720.15 | 706.41 to 720.53 |
United States Cellular Corporation
| 35.99 | 35.57 to 36.22 |
UnitedHealth Group Incorporated
| 493.10 | 491.31 to 495.73 |
Universal Corporation
| 51.46 | 50.59 to 51.54 |
Universal Health Services, Inc.
| 181.85 | 178.36 to 181.93 |
Universal Technical Institute Inc
| 15.18 | 14.86 to 15.20 |
Unum Group
| 53.70 | 53.29 to 53.82 |
Unum Group
| 25.12 | 25.00 to 25.12 |
US Foods Holding Corp.
| 54.50 | 54.20 to 54.94 |
USA Compression Partners, LP
| 26.66 | 26.48 to 27.43 |
VAALCO Energy, Inc.
| 6.87 | 6.72 to 6.91 |
Valero Energy Corporation
| 167.81 | 165.63 to 169.67 |
Valhi, Inc.
| 17.58 | 16.91 to 17.58 |
Valmont Industries, Inc.
| 225.42 | 221.47 to 225.96 |
Valvoline Inc.
| 44.50 | 43.78 to 44.75 |
Veeva Systems Inc.
| 233.39 | 231.89 to 235.00 |
Verizon Communications Inc.
| 41.54 | 41.10 to 41.78 |
Vermilion Energy Inc.
| 12.24 | 11.71 to 12.27 |
Viad Corp
| 39.48 | 38.12 to 39.60 |
VICI Properties Inc.
| 29.75 | 29.30 to 29.76 |
Virtus Global Dividend & Income Fund Inc.
| 5.50 | 5.45 to 5.50 |
Virtus Global Multi-Sector Income Fund
| 7.61 | 7.57 to 7.61 |
Vishay Intertechnology, Inc.
| 22.88 | 22.21 to 22.92 |
Vishay Precision Group, Inc.
| 34.82 | 34.02 to 34.93 |
Vista Outdoor Inc.
| 33.12 | 32.44 to 33.18 |
Vistra Energy Corp.
| 68.30 | 67.42 to 69.38 |
Vornado Realty Trust
| 27.48 | 26.58 to 27.52 |
Voya Asia Pacific High Dividend Equity Income Fund
| 6.30 | 6.29 to 6.31 |
Voya Financial, Inc.
| 73.41 | 71.90 to 73.53 |
Voya Global Advantage and Premium Opportunity Fund
| 8.96 | 8.89 to 8.97 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.27 | 5.25 to 5.29 |
Voya Infrastructure, Industrials and Materials Fund
| 10.40 | 10.33 to 10.40 |
Vulcan Materials Company
| 272.79 | 271.68 to 276.58 |
W.R. Berkley Corporation
| 88.17 | 86.79 to 88.21 |
W.W. Grainger, Inc.
| 1020.17 | 1007.14 to 1021.22 |
Wabash National Corporation
| 29.43 | 28.59 to 29.58 |
Walker & Dunlop, Inc.
| 100.80 | 95.35 to 100.88 |
Walmart Inc.
| 60.72 | 60.38 to 61.05 |
Walt Disney Company (The)
| 120.98 | 120.02 to 122.03 |
Warrior Met Coal, Inc.
| 62.07 | 59.07 to 62.38 |
Waste Connections, Inc.
| 171.69 | 170.42 to 172.33 |
Waste Management, Inc.
| 213.97 | 212.54 to 214.02 |
Watsco, Inc.
| 434.28 | 426.20 to 434.28 |
Watts Water Technologies, Inc.
| 211.57 | 208.34 to 211.67 |
Wayfair Inc.
| 67.59 | 66.63 to 69.16 |
Webster Financial Corporation
| 50.81 | 49.71 to 50.84 |
WEC Energy Group, Inc.
| 81.18 | 78.95 to 81.19 |
Wells Fargo & Company
| 57.61 | 56.38 to 57.64 |
Wells Fargo Global Dividend Opportunity Fund
| 4.70 | 4.66 to 4.71 |
WESCO International, Inc.
| 170.85 | 168.15 to 171.19 |
West Pharmaceutical Services, Inc.
| 394.10 | 390.59 to 394.74 |
Western Alliance Bancorporation
| 64.22 | 61.83 to 64.23 |
Western Asset Emerging Markets Debt Fund Inc
| 9.53 | 9.46 to 9.53 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 17.27 | 17.17 to 17.34 |
Western Asset Investment Grade Income Fund Inc.
| 12.12 | 12.07 to 12.15 |
Western Asset Managed Municipals Fund, Inc.
| 10.37 | 10.29 to 10.38 |
Western Asset Municipal High Income Fund, Inc.
| 6.77 | 6.75 to 6.80 |
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2
| 8.61 | 8.54 to 8.62 |
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd
| 8.11 | 8.08 to 8.11 |
Western Midstream Partners, LP
| 35.14 | 34.78 to 35.28 |
Western Union Company (The)
| 13.71 | 13.66 to 13.84 |
Westinghouse Air Brake Technologies Corporation
| 145.87 | 144.44 to 145.88 |
Westlake Chemical Corporation
| 152.35 | 150.77 to 152.49 |
Westrock Company
| 49.20 | 48.47 to 49.50 |
Westwood Holdings Group Inc
| 12.61 | 12.22 to 12.79 |
WEX Inc.
| 233.88 | 231.89 to 238.12 |
Weyerhaeuser Company
| 35.93 | 35.46 to 35.94 |
Wheaton Precious Metals Corp.
| 46.27 | 44.57 to 46.29 |
Whirlpool Corporation
| 117.89 | 113.48 to 118.47 |
White Mountains Insurance Group, Ltd.
| 1802.99 | 1802.99 to 1802.99 |
WideOpenWest, Inc.
| 3.59 | 3.38 to 3.59 |
Williams Companies, Inc. (The)
| 38.54 | 38.06 to 38.57 |
Williams-Sonoma, Inc.
| 314.02 | 309.43 to 315.28 |
Winnebago Industries, Inc.
| 72.23 | 71.15 to 72.29 |
Wolverine World Wide, Inc.
| 11.28 | 10.91 to 11.30 |
WPP plc
| 46.82 | 45.97 to 46.86 |
Xerox Corporation
| 17.75 | 17.46 to 17.79 |
Xinyuan Real Estate Co Ltd
| 2.73 | 2.57 to 2.74 |
Xylem Inc.
| 129.38 | 128.10 to 129.45 |
Yelp Inc.
| 39.10 | 38.11 to 39.13 |
Yext, Inc.
| 6.04 | 5.86 to 6.06 |
YPF Sociedad Anonima
| 20.12 | 19.70 to 20.17 |
Zimmer Biomet Holdings, Inc.
| 132.61 | 128.51 to 132.63 |
ZTO Express (Cayman) Inc.
| 21.27 | 20.92 to 21.53 |