Company | Close | Range |
111, Inc.
| 1.19 | 1.13 to 1.20 |
1895 Bancorp of Wisconsin, Inc.
| 9.15 | 9.14 to 9.15 |
1st Source Corporation
| 65.47 | 62.43 to 65.63 |
360 Finance, Inc.
| 19.81 | 19.11 to 19.81 |
8x8 Inc
| 3.34 | 3.20 to 3.41 |
AC Immune SA
| 3.91 | 3.83 to 4.11 |
Acadia Healthcare Company, Inc.
| 66.59 | 65.43 to 67.11 |
ACADIA Pharmaceuticals Inc.
| 19.14 | 18.55 to 19.21 |
Accelerate Diagnostics, Inc.
| 1.30 | 1.22 to 1.30 |
Aceto Corporation
| 1.59 | 1.40 to 1.63 |
Achieve Life Sciences, Inc.
| 4.93 | 4.80 to 5.00 |
ACI Worldwide, Inc.
| 42.99 | 42.30 to 43.59 |
Aclaris Therapeutics, Inc.
| 1.39 | 1.34 to 1.41 |
Adaptimmune Therapeutics plc
| 1.39 | 1.30 to 1.42 |
Addus HomeCare Corporation
| 123.52 | 121.71 to 124.02 |
ADTRAN, Inc.
| 6.48 | 6.13 to 6.53 |
AdvisorShares Vice ETF
| 34.55 | 34.02 to 34.70 |
Aehr Test Systems
| 17.88 | 17.20 to 18.53 |
Aemetis, Inc
| 3.59 | 3.38 to 3.61 |
AeroVironment, Inc.
| 173.82 | 169.95 to 174.64 |
Agilysys, Inc.
| 110.70 | 109.05 to 112.16 |
Agios Pharmaceuticals, Inc.
| 48.05 | 47.77 to 49.29 |
AGM Group Holdings Inc.
| 0.76 | 0.60 to 0.80 |
AGNC Investment Corp.
| 25.86 | 25.85 to 25.89 |
Air Transport Services Group, Inc
| 16.25 | 15.75 to 16.35 |
Airgain, Inc.
| 7.69 | 7.40 to 7.88 |
Akamai Technologies, Inc.
| 96.97 | 96.09 to 97.31 |
Akari Therapeutics Plc
| 4.25 | 3.86 to 4.40 |
Akebia Therapeutics, Inc.
| 1.44 | 1.41 to 1.52 |
Alarm.com Holdings, Inc.
| 69.41 | 68.79 to 70.66 |
Aldeyra Therapeutics, Inc.
| 4.15 | 4.08 to 4.21 |
Alector, Inc.
| 6.49 | 6.34 to 6.63 |
Alico, Inc.
| 28.53 | 28.03 to 28.60 |
Alkermes plc
| 27.88 | 27.66 to 28.95 |
Allakos Inc.
| 0.92 | 0.87 to 0.92 |
Allegiant Travel Company
| 52.91 | 50.35 to 53.14 |
Alliance Resource Partners, L.P.
| 25.79 | 25.40 to 25.99 |
Alliant Energy Corporation
| 56.01 | 55.67 to 56.20 |
Allot Ltd.
| 3.10 | 3.05 to 3.16 |
AlphaMark Actively Managed Small Cap ETF
| 33.19 | 33.19 to 33.25 |
Altisource Portfolio Solutions S.A.
| 1.43 | 1.30 to 1.48 |
Amalgamated Bank
| 32.21 | 30.79 to 32.26 |
Amarin Corporation plc
| 0.80 | 0.77 to 0.82 |
A-Mark Precious Metals, Inc.
| 38.40 | 37.20 to 38.46 |
Ambac Financial Group, Inc.
| 12.85 | 12.69 to 12.93 |
AMC Networks Inc.
| 10.90 | 10.39 to 10.96 |
Amdocs Limited
| 86.92 | 84.92 to 87.11 |
Amedisys Inc
| 98.25 | 97.63 to 98.95 |
Amerco
| 65.86 | 65.18 to 66.06 |
American Public Education, Inc.
| 20.33 | 19.51 to 20.45 |
American Software, Inc.
| 10.52 | 10.04 to 10.61 |
American Woodmark Corporation
| 100.59 | 97.78 to 101.80 |
America's Car-Mart, Inc.
| 68.57 | 67.66 to 69.40 |
Ameris Bancorp
| 61.71 | 58.72 to 63.80 |
AMERISAFE, Inc.
| 50.62 | 49.74 to 50.87 |
AmeriServ Financial Inc.
| 2.58 | 2.56 to 2.58 |
Ames National Corporation
| 21.62 | 21.22 to 21.63 |
Amgen Inc.
| 334.85 | 333.28 to 338.94 |
Amphastar Pharmaceuticals, Inc.
| 42.48 | 41.89 to 43.16 |
AnaptysBio, Inc.
| 37.06 | 36.89 to 38.85 |
Anavex Life Sciences Corp.
| 6.74 | 6.72 to 7.24 |
ANGI Homeservices Inc.
| 2.24 | 2.18 to 2.30 |
AngioDynamics, Inc.
| 7.65 | 7.47 to 7.73 |
ANI Pharmaceuticals, Inc.
| 63.25 | 61.72 to 63.39 |
Anixa Biosciences, Inc.
| 3.05 | 2.87 to 3.12 |
Apellis Pharmaceuticals, Inc.
| 39.75 | 38.00 to 39.98 |
Apogee Enterprises, Inc.
| 68.16 | 67.00 to 69.00 |
Appian Corporation
| 37.75 | 37.02 to 38.18 |
Aquestive Therapeutics, Inc.
| 3.82 | 3.51 to 3.92 |
Arbutus Biopharma Corporation
| 3.90 | 3.86 to 3.98 |
ArcBest Corporation
| 120.15 | 116.82 to 123.11 |
Arch Capital Group Ltd.
| 96.91 | 94.56 to 97.87 |
Arcturus Therapeutics Ltd.
| 24.07 | 23.26 to 25.17 |
argenx SE
| 494.46 | 473.67 to 495.50 |
Array BioPharma Inc.
| 11.22 | 11.15 to 11.69 |
Arrow Financial Corporation
| 32.17 | 31.30 to 32.92 |
Asia Pacific Wire & Cable Corporation Limited
| 1.53 | 1.47 to 1.64 |
Astec Industries, Inc.
| 35.24 | 34.75 to 35.55 |
Astronics Corporation
| 22.48 | 22.17 to 22.68 |
AstroNova, Inc.
| 15.03 | 15.03 to 15.53 |
Astrotech Corporation
| 8.51 | 8.21 to 8.98 |
Asure Software Inc
| 10.23 | 10.10 to 10.23 |
ATA Inc.
| 1.59 | 1.58 to 1.64 |
Atlanticus Holdings Corporation
| 35.56 | 35.39 to 36.13 |
Atlassian Corporation Plc
| 177.32 | 174.58 to 179.69 |
ATN International, Inc.
| 27.56 | 26.49 to 27.82 |
Atossa Genetics Inc.
| 1.47 | 1.38 to 1.47 |
Atrion Corporation
| 457.65 | 457.60 to 458.01 |
AudioEye, Inc.
| 27.15 | 21.56 to 27.31 |
Aurinia Pharmaceuticals Inc
| 5.68 | 5.59 to 5.70 |
Aurora Mobile Limited
| 2.68 | 2.48 to 2.68 |
Autolus Therapeutics plc
| 4.67 | 4.53 to 4.77 |
Automatic Data Processing, Inc.
| 252.67 | 249.49 to 253.46 |
Avadel Pharmaceuticals plc
| 16.72 | 16.34 to 16.82 |
Aviat Networks, Inc.
| 30.00 | 29.66 to 30.20 |
Avid Bioservices, Inc.
| 10.23 | 10.11 to 10.78 |
Aware, Inc.
| 1.97 | 1.93 to 2.00 |
AxoGen, Inc.
| 9.24 | 9.19 to 9.62 |
Axonics Modulation Technologies, Inc.
| 68.49 | 68.25 to 68.56 |
Axsome Therapeutics, Inc.
| 86.53 | 85.05 to 86.93 |
B. Riley Financial, Inc.
| 18.52 | 17.32 to 18.58 |
B.O.S. Better Online Solutions
| 3.07 | 3.02 to 3.16 |
Balchem Corporation
| 180.78 | 172.58 to 182.59 |
BancFirst Corporation
| 110.21 | 107.97 to 110.75 |
BancFirst Corporation
| 25.70 | 25.37 to 25.75 |
Bandwidth Inc.
| 22.49 | 22.06 to 22.66 |
Bank First National Corporation
| 95.62 | 93.45 to 95.73 |
Bank of Marin Bancorp
| 22.35 | 21.81 to 22.37 |
Bank of the James Financial Group, Inc.
| 13.59 | 12.80 to 13.59 |
Bank OZK
| 46.76 | 46.33 to 46.90 |
Bank7 Corp.
| 42.20 | 40.73 to 42.35 |
BankFinancial Corporation
| 11.74 | 11.50 to 11.74 |
Bankwell Financial Group, Inc.
| 27.16 | 26.42 to 27.16 |
Banner Corporation
| 61.40 | 60.47 to 61.77 |
Barrett Business Services, Inc.
| 36.03 | 35.35 to 36.09 |
BayCom Corp
| 24.63 | 24.25 to 24.66 |
BCB Bancorp, Inc. (NJ)
| 12.68 | 12.44 to 12.72 |
Beacon Roofing Supply, Inc.
| 101.16 | 99.48 to 102.60 |
Beasley Broadcast Group, Inc.
| 0.67 | 0.63 to 0.67 |
BeiGene, Ltd.
| 162.54 | 161.70 to 165.50 |
Bel Fuse Inc.
| 90.76 | 89.54 to 91.24 |
Bel Fuse Inc.
| 75.05 | 73.20 to 75.63 |
Berry Petroleum Corporation
| 6.84 | 6.73 to 6.85 |
Big 5 Sporting Goods Corporation
| 2.77 | 2.68 to 2.81 |
BioCryst Pharmaceuticals, Inc.
| 7.85 | 7.52 to 7.87 |
BioLife Solutions, Inc.
| 24.04 | 23.47 to 24.15 |
BioLineRx Ltd.
| 0.85 | 0.81 to 0.89 |
Bio-Techne Corp
| 80.60 | 78.77 to 81.32 |
Black Ridge Acquisition Corp.
| 11.47 | 11.44 to 11.47 |
Black Ridge Acquisition Corp.
| 0.16 | 0.12 to 0.16 |
Black Ridge Acquisition Corp.
| 12.26 | 12.26 to 12.52 |
Blackbaud, Inc.
| 79.98 | 79.39 to 80.30 |
BlackLine, Inc.
| 47.82 | 47.55 to 48.34 |
Blink Charging Co.
| 3.41 | 3.25 to 3.44 |
Bloomin' Brands, Inc.
| 19.93 | 19.53 to 19.97 |
Blue Bird Corporation
| 51.87 | 50.44 to 52.73 |
bluebird bio, Inc.
| 1.22 | 1.17 to 1.25 |
BOK Financial Corporation
| 105.72 | 105.37 to 107.50 |
Bridgewater Bancshares, Inc.
| 14.40 | 14.31 to 14.69 |
Brighthouse Financial, Inc.
| 49.10 | 48.62 to 49.28 |
Brighthouse Financial, Inc.
| 23.01 | 22.65 to 23.03 |
Broadway Financial Corporation
| 5.10 | 5.03 to 5.23 |
Broadwind Energy, Inc.
| 3.36 | 3.19 to 3.37 |
Brookline Bancorp, Inc.
| 10.50 | 10.33 to 10.68 |
BRP Inc.
| 72.23 | 68.88 to 72.25 |
Bruker Corporation
| 66.81 | 64.66 to 67.32 |
Builders FirstSource, Inc.
| 167.49 | 163.09 to 169.95 |
Business First Bancshares, Inc.
| 26.22 | 25.29 to 26.68 |
C&F Financial Corporation
| 57.98 | 56.60 to 58.15 |
C.H. Robinson Worldwide, Inc.
| 89.47 | 88.54 to 90.12 |
Caesarstone Ltd.
| 6.12 | 5.97 to 6.13 |
Cal-Maine Foods, Inc.
| 70.83 | 70.28 to 71.74 |
Cambridge Bancorp
| 73.59 | 73.54 to 75.62 |
Camden National Corporation
| 40.60 | 40.31 to 41.00 |
Canadian Solar Inc.
| 17.13 | 16.49 to 17.25 |
Canterbury Park Holding Corporation
| 21.51 | 21.51 to 21.55 |
Capital Bancorp, Inc.
| 25.88 | 24.82 to 26.00 |
Capital City Bank Group
| 35.63 | 34.98 to 36.18 |
Capitol Federal Financial, Inc.
| 6.48 | 6.29 to 6.49 |
Cara Therapeutics, Inc.
| 0.37 | 0.37 to 0.39 |
Cardlytics, Inc.
| 8.83 | 8.46 to 8.90 |
CareDx, Inc.
| 19.01 | 18.06 to 19.37 |
Career Education Corporation
| 30.23 | 29.91 to 30.44 |
Carver Bancorp, Inc.
| 2.01 | 1.95 to 2.08 |
Caseys General Stores, Inc.
| 391.16 | 377.50 to 401.07 |
CASI Pharmaceuticals, Inc.
| 6.60 | 6.50 to 6.68 |
Cass Information Systems, Inc
| 42.06 | 40.93 to 42.07 |
Castor Maritime Inc.
| 4.80 | 4.68 to 4.85 |
Catalyst Pharmaceuticals, Inc.
| 17.59 | 17.38 to 17.86 |
Cathay General Bancorp
| 45.24 | 44.79 to 45.88 |
Cavco Industries, Inc.
| 417.73 | 410.04 to 419.22 |
CB Financial Services, Inc.
| 25.00 | 24.86 to 25.45 |
CBAK Energy Technology, Inc.
| 1.39 | 1.22 to 1.40 |
Celcuity Inc.
| 18.73 | 18.60 to 19.77 |
Celldex Therapeutics, Inc.
| 44.56 | 43.11 to 46.86 |
Cellectis S.A.
| 2.30 | 2.16 to 2.43 |
Central Federal Corporation
| 21.55 | 21.54 to 21.55 |
Central Garden & Pet Company
| 39.45 | 39.23 to 39.82 |
Central Garden & Pet Company
| 34.04 | 33.70 to 34.33 |
Centrexion Therapeutics Corporation
| 2.50 | 2.44 to 2.54 |
Century Casinos, Inc.
| 2.72 | 2.62 to 2.75 |
Ceragon Networks Ltd.
| 2.73 | 2.68 to 2.75 |
Cerus Corporation
| 2.38 | 2.33 to 2.46 |
CEVA, Inc.
| 20.57 | 20.08 to 20.70 |
Charter Communications, Inc.
| 367.62 | 355.00 to 378.01 |
Check Point Software Technologies Ltd.
| 182.74 | 180.55 to 183.83 |
Checkpoint Therapeutics, Inc.
| 2.57 | 2.52 to 2.76 |
Chemung Financial Corp
| 48.79 | 48.67 to 49.00 |
Chicken Soup for the Soul Entertainment, Inc.
| 0.11 | 0.10 to 0.12 |
Chicken Soup for the Soul Entertainment, Inc.
| 0.40 | 0.39 to 0.64 |
China Automotive Systems, Inc.
| 4.61 | 4.25 to 4.69 |
China Jo-Jo Drugstores, Inc.
| 2.37 | 2.34 to 2.44 |
China SXT Pharmaceuticals, Inc.
| 1.24 | 1.16 to 1.28 |
ChromaDex Corporation
| 3.07 | 3.04 to 3.28 |
CHS Inc
| 30.56 | 30.40 to 30.58 |
Churchill Downs, Incorporated
| 142.58 | 139.12 to 143.59 |
Chuy's Holdings, Inc.
| 36.96 | 36.93 to 37.20 |
Cibus Corp.
| 9.85 | 9.56 to 10.37 |
Cidara Therapeutics, Inc.
| 13.24 | 11.88 to 13.34 |
Cincinnati Financial Corporation
| 123.96 | 115.43 to 125.77 |
Cintas Corporation
| 761.39 | 755.40 to 765.29 |
Cisco Systems, Inc.
| 47.88 | 47.24 to 48.01 |
Citius Pharmaceuticals, Inc.
| 0.96 | 0.92 to 0.96 |
Citizens & Northern Corp
| 21.60 | 21.50 to 22.00 |
Citizens Community Bancorp, Inc.
| 13.09 | 13.07 to 13.10 |
City Holding Company
| 123.29 | 121.33 to 124.14 |
Civista Bancshares, Inc.
| 18.98 | 18.57 to 18.99 |
Clearfield, Inc.
| 41.62 | 41.18 to 43.00 |
ClearSign Combustion Corporation
| 0.89 | 0.85 to 0.90 |
CME Group Inc.
| 200.54 | 198.85 to 201.49 |
CNB Financial Corporation
| 26.13 | 25.39 to 26.29 |
Coastal Financial Corporation
| 52.93 | 52.10 to 52.97 |
Coca-Cola Consolidated, Inc.
| 1130.65 | 1108.00 to 1135.00 |
Coda Octopus Group, Inc.
| 6.80 | 6.56 to 6.80 |
Codexis, Inc.
| 3.70 | 3.62 to 3.76 |
Codorus Valley Bancorp, Inc
| 24.04 | 22.95 to 24.19 |
Coffee Holding Co., Inc.
| 2.46 | 2.32 to 2.48 |
Cogent Communications Holdings, Inc.
| 68.56 | 66.94 to 68.93 |
Cognizant Technology Solutions Corporation
| 74.57 | 72.83 to 74.97 |
Coherus BioSciences, Inc.
| 1.72 | 1.60 to 1.72 |
Collegium Pharmaceutical, Inc.
| 36.08 | 35.68 to 36.24 |
Colliers International Group Inc.
| 139.43 | 137.12 to 140.30 |
Colony Bankcorp, Inc.
| 15.45 | 14.35 to 15.56 |
Columbia Banking System, Inc.
| 26.99 | 24.90 to 27.00 |
Columbia Financial, Inc.
| 18.39 | 17.95 to 18.49 |
Columbus McKinnon Corporation
| 39.41 | 38.86 to 39.61 |
Comcast Corporation
| 39.69 | 38.54 to 40.11 |
Commerce Bancshares, Inc.
| 65.08 | 64.61 to 65.83 |
Commercial Vehicle Group, Inc.
| 5.37 | 5.29 to 5.54 |
CommScope Holding Company, Inc.
| 1.92 | 1.81 to 1.92 |
Community Trust Bancorp, Inc.
| 52.15 | 50.92 to 52.17 |
Commvault Systems, Inc.
| 124.60 | 122.74 to 125.43 |
comScore, Inc.
| 14.21 | 14.00 to 14.88 |
Comtech Telecommunications Corp.
| 3.40 | 3.13 to 3.50 |
Conifer Holdings, Inc.
| 0.90 | 0.90 to 0.97 |
CONMED Corporation
| 71.00 | 70.32 to 71.71 |
ConnectOne Bancorp, Inc.
| 24.92 | 24.55 to 25.53 |
Consolidated Communications Holdings, Inc.
| 4.58 | 4.55 to 4.61 |
Consolidated Water Co. Ltd.
| 29.49 | 28.83 to 29.57 |
Construction Partners, Inc.
| 62.75 | 60.71 to 63.09 |
Corbus Pharmaceuticals Holdings, Inc.
| 58.06 | 56.22 to 59.72 |
Corcept Therapeutics Incorporated
| 35.60 | 34.90 to 35.95 |
CorVel Corp.
| 307.63 | 302.67 to 308.39 |
Corvus Pharmaceuticals, Inc.
| 2.58 | 2.30 to 2.63 |
CoStar Group, Inc.
| 78.51 | 77.78 to 79.34 |
CPI Card Group Inc.
| 30.42 | 29.53 to 30.79 |
CRA International,Inc.
| 181.00 | 179.07 to 183.88 |
Cracker Barrel Old Country Store, Inc.
| 43.69 | 42.69 to 44.31 |
Creative Realities, Inc.
| 4.97 | 4.95 to 5.08 |
Crinetics Pharmaceuticals, Inc.
| 54.36 | 53.20 to 55.06 |
CRISPR Therapeutics AG
| 57.92 | 57.35 to 59.77 |
Criteo S.A.
| 45.07 | 45.06 to 45.68 |
Cronos Group Inc.
| 2.42 | 2.40 to 2.45 |
Cross Country Healthcare, Inc.
| 16.52 | 16.34 to 16.96 |
Crown Crafts, Inc.
| 5.00 | 4.99 to 5.04 |
CryoPort, Inc.
| 8.81 | 8.69 to 9.45 |
CSG Systems International, Inc.
| 45.95 | 45.52 to 46.53 |
CSW Industrials, Inc.
| 300.87 | 295.62 to 301.00 |
CVB Financial Corporation
| 20.04 | 19.61 to 20.09 |
Cyclacel Pharmaceuticals, Inc.
| 1.70 | 1.61 to 1.74 |
Cyclacel Pharmaceuticals, Inc.
| 10.20 | 8.82 to 10.35 |
Cytokinetics, Incorporated
| 59.69 | 58.50 to 61.38 |
CytomX Therapeutics, Inc.
| 1.50 | 1.43 to 1.51 |
Daily Journal Corp. (S.C.)
| 465.70 | 463.02 to 474.01 |
Daktronics, Inc.
| 15.26 | 14.91 to 15.33 |
Dare Bioscience, Inc.
| 3.63 | 3.55 to 3.64 |
DBV Technologies S.A.
| 0.93 | 0.93 to 1.02 |
Denali Therapeutics Inc.
| 24.10 | 23.86 to 24.88 |
Denny's Corporation
| 7.45 | 7.29 to 7.57 |
DENTSPLY SIRONA Inc.
| 26.41 | 26.24 to 26.75 |
DiaMedica Therapeutics Inc.
| 3.64 | 3.61 to 3.74 |
Diamond Hill Investment Group, Inc.
| 161.32 | 157.11 to 161.32 |
Digi International Inc.
| 26.40 | 25.89 to 26.50 |
Digimarc Corporation
| 34.38 | 33.65 to 34.84 |
Digital Turbine, Inc.
| 2.37 | 2.30 to 2.42 |
Dime Community Bancshares, Inc.
| 25.42 | 24.53 to 25.43 |
DLH Holdings Corp.
| 11.56 | 11.51 to 11.79 |
DocuSign, Inc.
| 55.90 | 55.30 to 56.50 |
Dogness (International) Corporation
| 15.24 | 13.70 to 16.49 |
Dolphin Entertainment, Inc.
| 0.87 | 0.78 to 0.90 |
Domo, Inc.
| 8.55 | 8.41 to 8.72 |
Donegal Group, Inc.
| 14.88 | 14.68 to 15.04 |
Donegal Group, Inc.
| 12.38 | 12.14 to 12.40 |
Dorman Products, Inc.
| 100.41 | 97.95 to 100.73 |
Dropbox, Inc.
| 24.15 | 23.88 to 24.29 |
DURECT Corporation
| 1.67 | 1.64 to 1.69 |
DXP Enterprises, Inc.
| 53.22 | 52.37 to 53.59 |
Dynatronics Corporation
| 0.24 | 0.23 to 0.28 |
Dynavax Technologies Corporation
| 11.61 | 11.50 to 11.70 |
E.W. Scripps Company (The)
| 3.85 | 3.76 to 3.89 |
Eagle Bancorp Montana, Inc.
| 15.00 | 14.44 to 15.00 |
Eagle Bancorp, Inc.
| 22.60 | 21.95 to 23.10 |
East West Bancorp, Inc.
| 87.97 | 87.02 to 88.51 |
Eastern Company (The)
| 29.64 | 28.41 to 29.64 |
eBay Inc.
| 54.18 | 53.64 to 54.83 |
EchoStar Corporation
| 20.31 | 20.00 to 20.65 |
Editas Medicine, Inc.
| 5.65 | 5.51 to 5.85 |
Educational Development Corporation
| 2.25 | 1.89 to 2.25 |
eGain Corporation
| 7.51 | 7.39 to 7.54 |
eHealth, Inc.
| 5.36 | 5.05 to 5.38 |
Ekso Bionics Holdings, Inc.
| 1.30 | 1.27 to 1.34 |
El Pollo Loco Holdings, Inc.
| 11.54 | 11.47 to 11.78 |
Elbit Systems Ltd.
| 187.08 | 186.74 to 188.41 |
Electronic Arts Inc.
| 145.18 | 141.62 to 145.49 |
Electro-Sensors, Inc.
| 3.92 | 3.91 to 3.94 |
Enanta Pharmaceuticals, Inc.
| 15.52 | 15.19 to 15.82 |
Encore Capital Group Inc
| 50.30 | 49.51 to 50.64 |
Encore Wire Corporation
| 289.84 | 289.65 to 289.99 |
Energy Focus, Inc.
| 1.42 | 1.30 to 1.42 |
Energy Recovery, Inc.
| 14.91 | 14.70 to 15.23 |
ENGlobal Corporation
| 1.93 | 1.92 to 2.30 |
Enphase Energy, Inc.
| 119.34 | 117.24 to 122.95 |
Enstar Group Limited
| 348.31 | 338.19 to 348.48 |
Enstar Group Limited
| 25.15 | 25.15 to 25.19 |
Enstar Group Limited
| 25.44 | 25.25 to 25.44 |
Enterprise Bancorp Inc
| 29.57 | 28.79 to 29.72 |
Enterprise Financial Services Corporation
| 54.00 | 51.33 to 54.28 |
ePlus inc.
| 91.02 | 87.89 to 91.41 |
Equity Bancshares, Inc.
| 41.61 | 40.92 to 41.80 |
Ericsson
| 6.69 | 6.58 to 6.70 |
Erie Indemnity Company
| 421.38 | 372.68 to 423.16 |
Escalade, Incorporated
| 14.95 | 14.07 to 15.05 |
Esquire Financial Holdings, Inc.
| 59.30 | 58.85 to 59.56 |
ESSA Bancorp, Inc.
| 20.18 | 19.79 to 20.18 |
Establishment Labs Holdings Inc.
| 48.20 | 48.15 to 50.38 |
Eton Pharmaceuticals, Inc.
| 3.58 | 3.58 to 3.65 |
Etsy, Inc.
| 62.27 | 61.15 to 62.45 |
Euro Tech Holdings Company Limited
| 1.54 | 1.45 to 1.54 |
Everbridge, Inc.
| 35.00 | 34.99 to 35.01 |
EverQuote, Inc.
| 26.48 | 24.59 to 26.53 |
EVINE Live Inc.
| 3.57 | 3.45 to 3.67 |
Evogene Ltd.
| 5.14 | 4.79 to 5.14 |
Evolus, Inc.
| 12.31 | 12.05 to 12.40 |
Exela Technologies, Inc.
| 2.50 | 2.42 to 2.53 |
Exelixis, Inc.
| 23.39 | 22.80 to 23.50 |
ExlService Holdings, Inc.
| 34.60 | 34.39 to 34.96 |
eXp World Holdings, Inc.
| 14.64 | 13.96 to 14.66 |
Expeditors International of Washington, Inc.
| 124.18 | 123.88 to 125.98 |
Exponent, Inc.
| 105.45 | 103.29 to 108.00 |
Extreme Networks, Inc.
| 13.93 | 13.67 to 14.02 |
Eyegate Pharmaceuticals, Inc.
| 35.79 | 35.76 to 35.79 |
Eyenovia, Inc.
| 1.44 | 1.41 to 1.56 |
EyePoint Pharmaceuticals, Inc.
| 9.71 | 9.44 to 9.91 |
EZCORP, Inc.
| 10.32 | 10.11 to 10.44 |
F5 Networks, Inc.
| 177.34 | 174.11 to 177.99 |
Fanhua Inc.
| 1.60 | 1.57 to 1.70 |
Farmers & Merchants Bancorp, Inc.
| 28.09 | 27.41 to 28.75 |
Farmers National Banc Corp.
| 16.06 | 15.58 to 16.32 |
FARMMI, INC.
| 0.59 | 0.58 to 0.61 |
Fastenal Company
| 70.37 | 68.81 to 70.72 |
FAT Brands Inc.
| 5.25 | 5.22 to 5.34 |
Fate Therapeutics, Inc.
| 5.44 | 5.34 to 5.92 |
FibroGen, Inc
| 1.16 | 1.06 to 1.32 |
Fidelity D & D Bancorp, Inc.
| 55.51 | 54.43 to 55.73 |
Fidus Investment Corporation
| 19.60 | 19.45 to 19.63 |
Fifth Third Bancorp
| 42.27 | 41.86 to 42.31 |
Fifth Third Bancorp
| 26.09 | 26.07 to 26.22 |
Financial Institutions, Inc.
| 25.80 | 24.86 to 25.84 |
First Bancorp
| 43.19 | 42.20 to 44.86 |
First Bancorp, Inc (ME)
| 29.42 | 29.00 to 29.75 |
First Bank
| 15.30 | 15.12 to 15.35 |
First Busey Corporation
| 28.41 | 28.10 to 28.88 |
First Business Financial Services, Inc.
| 45.69 | 43.96 to 45.80 |
First Capital, Inc.
| 30.74 | 30.74 to 30.74 |
First Citizens BancShares, Inc.
| 2110.45 | 2046.83 to 2112.64 |
First Community Bankshares, Inc.
| 44.81 | 44.31 to 45.78 |
First Community Corporation
| 22.75 | 22.64 to 23.30 |
First Financial Bancorp.
| 28.09 | 26.70 to 28.23 |
First Financial Bankshares, Inc.
| 39.46 | 38.35 to 39.52 |
First Financial Corporation Indiana
| 46.30 | 45.21 to 46.73 |
First Financial Northwest, Inc.
| 22.37 | 21.52 to 22.37 |
First Foundation Inc.
| 7.08 | 6.80 to 7.35 |
First Guaranty Bancshares, Inc.
| 10.34 | 9.94 to 10.34 |
First Hawaiian, Inc.
| 26.10 | 24.62 to 26.18 |
First Internet Bancorp
| 39.10 | 36.69 to 39.46 |
First Interstate BancSystem, Inc.
| 32.35 | 31.25 to 33.00 |
First Merchants Corporation
| 41.35 | 39.34 to 42.45 |
First Mid-Illinois Bancshares, Inc.
| 39.41 | 38.84 to 40.24 |
First Northwest Bancorp
| 10.18 | 10.15 to 10.25 |
First Savings Financial Group, Inc.
| 20.00 | 19.74 to 21.00 |
First Solar, Inc.
| 226.74 | 220.50 to 230.79 |
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 28.49 | 28.49 to 28.49 |
First Trust Capital Strength ETF
| 86.47 | 85.87 to 86.89 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 35.02 | 35.02 to 35.16 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 31.08 | 31.08 to 31.08 |
First Trust Dorsey Wright Momentum & Value ETF
| 29.88 | 29.73 to 29.93 |
First Trust Enhanced Short Maturity ETF
| 59.92 | 59.90 to 59.93 |
First Trust India Nifty 50 Equal Weight ETF
| 62.53 | 62.23 to 62.53 |
First Trust Indxx Global Agriculture ETF
| 24.90 | 24.90 to 24.90 |
First Trust Large Cap Core AlphaDEX Fund
| 99.19 | 98.84 to 99.56 |
First Trust Large Cap Value AlphaDEX Fund
| 76.98 | 76.38 to 77.15 |
First Trust Mid Cap Core AlphaDEX Fund
| 115.12 | 114.32 to 115.41 |
First Trust Mid Cap Growth AlphaDEX Fund
| 76.10 | 75.73 to 76.23 |
First Trust Mid Cap Value AlphaDEX Fund
| 55.13 | 54.99 to 55.20 |
First Trust Multi Cap Value AlphaDEX Fund
| 84.51 | 84.21 to 84.58 |
First Trust Multi-Asset Diversified Income Index Fund
| 16.26 | 16.21 to 16.30 |
First Trust NASDAQ ABA Community Bank Index Fund
| 55.98 | 55.39 to 56.08 |
First Trust Nasdaq Bank ETF
| 29.92 | 29.72 to 29.96 |
First Trust Nasdaq Food & Beverage ETF
| 24.23 | 24.13 to 24.23 |
First Trust Nasdaq Pharmaceuticals ETF
| 29.10 | 29.06 to 29.17 |
First Trust RBA American Industrial Renaissance ETF
| 73.86 | 72.99 to 74.07 |
First Trust Rising Dividend Achievers ETF
| 57.94 | 57.38 to 58.10 |
First Trust RiverFront Dynamic Europe ETF
| 66.62 | 66.62 to 66.62 |
First Trust S&P International Dividend Aristocrats ETF
| 16.26 | 16.20 to 16.32 |
First Trust Small Cap Core AlphaDEX Fund
| 100.40 | 99.41 to 100.40 |
First Trust Small Cap Growth AlphaDEX Fund
| 71.41 | 70.64 to 71.48 |
First Trust Small Cap US Equity Select ETF
| 30.48 | 30.37 to 30.48 |
First Trust Small Cap Value AlphaDEX Fund
| 58.36 | 57.75 to 58.40 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 36.39 | 36.02 to 36.44 |
First Trust Strategic Income ETF
| 28.07 | 27.86 to 28.07 |
First Trust Switzerland AlphaDEX Fund
| 66.33 | 66.33 to 66.33 |
First Trust United Kingdom AlphaDEX Fund
| 39.77 | 39.43 to 39.77 |
First United Corporation
| 27.66 | 27.36 to 27.99 |
First US Bancshares, Inc.
| 10.25 | 10.00 to 10.25 |
FirstCash, Inc.
| 111.87 | 110.65 to 114.73 |
FirstService Corporation
| 175.63 | 174.78 to 177.46 |
Five9, Inc.
| 46.76 | 44.75 to 46.83 |
Flex Ltd.
| 32.01 | 31.39 to 32.59 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 47.97 | 47.94 to 48.02 |
FlexShares Real Assets Allocation Index Fund
| 31.01 | 30.94 to 31.01 |
Flexsteel Industries, Inc.
| 38.45 | 37.80 to 38.95 |
Fluent, Inc.
| 3.49 | 3.30 to 3.54 |
Flushing Financial Corporation
| 16.67 | 16.40 to 17.16 |
FNCB Bancorp Inc.
| 6.75 | 6.35 to 6.82 |
Fonar Corporation
| 18.53 | 18.32 to 18.53 |
Formula Systems (1985) Ltd.
| 87.10 | 85.89 to 87.10 |
Forrester Research, Inc.
| 19.25 | 18.83 to 19.52 |
Fortress Biotech, Inc.
| 2.25 | 2.24 to 2.60 |
Fortress Biotech, Inc.
| 8.89 | 8.42 to 9.94 |
Forward Air Corporation
| 26.00 | 24.94 to 28.05 |
Fox Factory Holding Corp.
| 52.08 | 50.74 to 52.29 |
Franklin Electric Co., Inc.
| 106.22 | 104.57 to 106.65 |
Freightcar America, Inc.
| 3.26 | 3.18 to 3.29 |
Frequency Electronics, Inc.
| 13.84 | 13.38 to 14.02 |
frontdoor, inc.
| 38.17 | 37.20 to 38.38 |
FRP Holdings, Inc.
| 30.27 | 29.64 to 30.58 |
FS Bancorp, Inc.
| 43.62 | 42.90 to 45.30 |
FSB Bancorp, Inc.
| 29.89 | 29.56 to 30.03 |
Fulgent Genetics, Inc.
| 23.66 | 22.98 to 23.66 |
Full House Resorts, Inc.
| 5.79 | 5.74 to 5.90 |
Fulton Financial Corporation
| 20.08 | 19.80 to 20.16 |
Funko, Inc.
| 9.25 | 9.00 to 9.28 |
FVCBankcorp, Inc.
| 12.88 | 12.53 to 12.95 |
G. Willi-Food International, Ltd.
| 9.83 | 9.81 to 9.83 |
G1 Therapeutics, Inc.
| 3.91 | 3.84 to 4.06 |
Gaia, Inc.
| 5.07 | 4.93 to 5.10 |
Galapagos NV
| 27.48 | 27.25 to 27.49 |
Galectin Therapeutics Inc.
| 2.56 | 2.51 to 2.63 |
Gaming and Leisure Properties, Inc.
| 49.45 | 48.35 to 49.70 |
Garmin Ltd.
| 177.94 | 173.79 to 178.51 |
Geospace Technologies Corporation
| 9.62 | 9.50 to 9.80 |
German American Bancorp, Inc.
| 41.76 | 41.21 to 42.78 |
Gibraltar Industries, Inc.
| 80.87 | 79.79 to 81.90 |
GigaMedia Limited
| 1.34 | 1.33 to 1.35 |
G-III Apparel Group, LTD.
| 26.65 | 26.23 to 26.91 |
Gilat Satellite Networks Ltd.
| 4.70 | 4.65 to 4.74 |
Gilead Sciences, Inc.
| 77.01 | 75.74 to 78.29 |
Glacier Bancorp, Inc.
| 46.23 | 45.62 to 46.78 |
Gladstone Commercial Corporation
| 15.04 | 14.81 to 15.04 |
Gladstone Commercial Corporation
| 20.10 | 20.05 to 20.19 |
Gladstone Investment Corporation
| 14.14 | 14.00 to 14.18 |
Gladstone Investment Corporation
| 25.78 | 25.67 to 25.81 |
Gladstone Land Corporation
| 14.98 | 14.74 to 15.03 |
Glen Burnie Bancorp
| 4.70 | 4.61 to 4.76 |
Global Indemnity Limited
| 30.75 | 30.75 to 31.00 |
Global Self Storage, Inc.
| 5.11 | 5.00 to 5.13 |
Global Water Resources, Inc.
| 13.30 | 12.80 to 13.32 |
Global X SuperDividend REIT ETF
| 21.48 | 21.28 to 21.49 |
Gogo Inc.
| 9.40 | 9.24 to 9.58 |
Golar LNG Limited
| 35.24 | 34.75 to 35.67 |
Golden Entertainment, Inc.
| 32.76 | 32.00 to 33.69 |
Good Times Restaurants Inc.
| 2.60 | 2.60 to 2.61 |
Goosehead Insurance, Inc.
| 88.68 | 83.73 to 88.86 |
Grand Canyon Education, Inc.
| 153.80 | 151.44 to 154.56 |
Great Elm Capital Corp.
| 10.83 | 10.50 to 10.83 |
Great Elm Capital Corp.
| 25.10 | 25.05 to 25.10 |
Great Lakes Dredge & Dock Corporation
| 9.46 | 9.39 to 9.63 |
Great Southern Bancorp, Inc.
| 64.91 | 63.95 to 65.38 |
Green Brick Partners, Inc.
| 74.81 | 73.78 to 77.22 |
Green Plains, Inc.
| 17.59 | 17.50 to 18.14 |
Greene County Bancorp, Inc.
| 36.66 | 35.48 to 37.06 |
Greenland Acquisition Corporation
| 10.33 | 10.32 to 10.33 |
Greenland Acquisition Corporation
| 0.21 | 0.21 to 0.21 |
Greenland Acquisition Corporation
| 10.52 | 10.52 to 10.53 |
Greenlight Reinsurance, Ltd.
| 13.52 | 13.36 to 13.63 |
Grindrod Shipping Holdings Ltd.
| 14.15 | 14.12 to 14.15 |
Groupon, Inc.
| 17.99 | 17.23 to 18.07 |
Guaranty Bancshares, Inc.
| 35.46 | 33.84 to 35.70 |
Guardant Health, Inc.
| 33.00 | 31.80 to 33.53 |
Gulf Island Fabrication, Inc.
| 6.52 | 6.35 to 6.68 |
Gyrodyne , LLC
| 8.00 | 7.89 to 8.00 |
H&E Equipment Services, Inc.
| 53.27 | 52.51 to 54.10 |
Halozyme Therapeutics, Inc.
| 56.23 | 55.63 to 57.09 |
Hamilton Lane Incorporated
| 144.11 | 143.17 to 146.28 |
Hancock Whitney Corporation
| 57.12 | 56.62 to 57.70 |
Hanmi Financial Corporation
| 20.51 | 20.13 to 20.70 |
HarborOne Bancorp, Inc.
| 13.58 | 13.46 to 14.00 |
Harvard Bioscience, Inc.
| 3.30 | 3.20 to 3.43 |
Hasbro, Inc.
| 63.85 | 61.25 to 63.89 |
Hawkins, Inc.
| 107.01 | 105.44 to 107.45 |
Hawthorn Bancshares, Inc.
| 21.50 | 20.75 to 21.50 |
Haymaker Acquisition Corp.
| 10.57 | 10.56 to 10.57 |
Haynes International, Inc.
| 59.78 | 59.54 to 59.88 |
HealthEquity, Inc.
| 80.98 | 80.01 to 82.39 |
Heartland Express, Inc.
| 13.18 | 13.11 to 13.45 |
Heartland Financial USA, Inc.
| 53.78 | 53.25 to 54.00 |
Heidrick & Struggles International, Inc.
| 36.05 | 35.41 to 36.29 |
Hennessy Advisors, Inc.
| 8.15 | 7.93 to 8.40 |
Henry Schein, Inc.
| 72.31 | 71.19 to 72.44 |
Heritage Commerce Corp
| 10.66 | 10.25 to 10.99 |
Heritage Financial Corporation
| 23.12 | 22.79 to 23.19 |
HF Foods Group Inc.
| 3.34 | 3.28 to 3.35 |
Hibbett Sports, Inc.
| 87.49 | 87.48 to 87.50 |
Hingham Institution for Savings
| 241.10 | 232.90 to 241.10 |
HMN Financial, Inc.
| 26.40 | 26.01 to 26.60 |
Hollysys Automation Technologies, Ltd.
| 26.42 | 26.40 to 26.44 |
Hologic, Inc.
| 78.63 | 77.69 to 79.40 |
Home Bancorp, Inc.
| 45.41 | 44.12 to 45.44 |
Home BancShares, Inc.
| 28.56 | 28.21 to 28.82 |
Home Federal Bancorp, Inc. of Louisiana
| 11.95 | 11.95 to 11.95 |
HomeStreet, Inc.
| 13.99 | 13.43 to 13.99 |
HomeTrust Bancshares, Inc.
| 34.83 | 33.88 to 34.86 |
Hooker Furniture Corporation
| 15.68 | 15.37 to 15.89 |
Hope Bancorp, Inc.
| 13.52 | 13.22 to 13.55 |
Horizon Bancorp, Inc.
| 16.37 | 16.02 to 16.62 |
Hovnanian Enterprises Inc
| 18.23 | 18.16 to 18.25 |
Hub Group, Inc.
| 45.89 | 45.21 to 46.60 |
Hudson Technologies, Inc.
| 9.04 | 8.83 to 9.10 |
Huntington Bancshares Incorporated
| 15.13 | 14.96 to 15.18 |
Hurco Companies, Inc.
| 18.14 | 17.44 to 18.14 |
Huron Consulting Group Inc.
| 110.92 | 109.84 to 111.39 |
i3 Verticals, Inc.
| 24.99 | 24.43 to 25.01 |
IAC/InterActiveCorp
| 51.44 | 50.71 to 51.62 |
IBEX Holdings Limited
| 17.65 | 17.50 to 17.79 |
ICF International, Inc.
| 144.09 | 141.81 to 144.40 |
iClick Interactive Asia Group Limited
| 2.43 | 2.36 to 2.57 |
Iconix Brand Group, Inc.
| 3.50 | 3.40 to 3.55 |
ICU Medical, Inc.
| 128.03 | 125.01 to 129.48 |
Ideanomics, Inc.
| 0.88 | 0.88 to 0.94 |
IF Bancorp, Inc.
| 17.21 | 17.16 to 17.31 |
Illumina, Inc.
| 120.43 | 117.76 to 123.87 |
Immersion Corporation
| 13.51 | 13.14 to 13.62 |
Immutep Limited
| 2.17 | 2.12 to 2.18 |
Incyte Corporation
| 68.61 | 68.24 to 69.85 |
Independent Bank Corp.
| 64.15 | 62.47 to 64.18 |
Independent Bank Corporation
| 34.29 | 34.16 to 35.76 |
Independent Bank Group, Inc
| 59.59 | 58.34 to 59.71 |
Industrial Logistics Properties Trust
| 5.14 | 5.03 to 5.24 |
Information Services Group, Inc.
| 3.52 | 3.45 to 3.63 |
Ingles Markets, Incorporated
| 79.73 | 78.90 to 80.00 |
Innodata Inc.
| 19.76 | 17.98 to 20.08 |
Innospec Inc.
| 130.22 | 128.94 to 131.18 |
Innovative Solutions and Support, Inc.
| 6.27 | 5.93 to 6.41 |
Innoviva, Inc.
| 18.55 | 18.28 to 18.70 |
Inogen, Inc
| 9.67 | 9.46 to 9.92 |
Inovio Pharmaceuticals, Inc.
| 11.32 | 11.00 to 12.33 |
Insight Enterprises, Inc.
| 225.24 | 223.07 to 226.39 |
Inspired Entertainment, Inc.
| 9.13 | 8.75 to 9.14 |
Insteel Industries, Inc.
| 34.71 | 33.89 to 34.76 |
Integra LifeSciences Holdings Corporation
| 31.43 | 30.82 to 32.19 |
Integrated Media Technology Limited
| 1.79 | 1.72 to 1.79 |
Intellia Therapeutics, Inc.
| 26.50 | 26.27 to 27.42 |
Inter Parfums, Inc.
| 137.98 | 136.34 to 139.35 |
Interface, Inc.
| 17.40 | 17.15 to 17.86 |
International Bancshares Corporation
| 69.25 | 68.34 to 69.79 |
International Money Express, Inc.
| 21.49 | 21.17 to 21.59 |
Intra-Cellular Therapies Inc.
| 80.39 | 79.43 to 82.00 |
Invesco BuyBack Achievers ETF
| 108.35 | 107.53 to 108.55 |
Invesco Dividend Achievers ETF
| 44.20 | 43.88 to 44.37 |
Invesco DWA Basic Materials Momentum ETF
| 91.87 | 91.27 to 91.87 |
Invesco DWA Consumer Staples Momentum ETF
| 97.89 | 97.61 to 97.94 |
Invesco DWA Financial Momentum ETF
| 53.26 | 53.03 to 53.26 |
Invesco DWA Healthcare Momentum ETF
| 45.29 | 44.98 to 45.54 |
Invesco DWA Industrials Momentum ETF
| 140.21 | 139.19 to 141.24 |
Invesco DWA SmallCap Momentum ETF
| 92.82 | 91.81 to 93.10 |
Invesco DWA Utilities Momentum ETF
| 36.25 | 36.14 to 36.25 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 41.78 | 41.40 to 41.87 |
Invesco Global Water ETF
| 41.66 | 41.60 to 41.77 |
Invesco High Yield Equity Dividend Achievers ETF
| 21.54 | 21.32 to 21.54 |
Invesco International Dividend Achievers ETF
| 18.87 | 18.77 to 18.89 |
Invesco KBW Bank ETF
| 59.10 | 58.75 to 59.34 |
Invesco KBW High Dividend Yield Financial ETF
| 16.03 | 15.88 to 16.03 |
Invesco KBW Premium Yield Equity REIT ETF
| 20.03 | 19.76 to 20.07 |
Invesco KBW Property & Casualty Insurance ETF
| 107.09 | 105.19 to 107.22 |
Invesco KBW Regional Banking ETF
| 59.64 | 58.82 to 59.66 |
Invesco S&P SmallCap Consumer Discretionary ETF
| 108.90 | 107.59 to 108.90 |
Invesco S&P SmallCap Consumer Staples ETF
| 37.88 | 37.56 to 37.90 |
Invesco S&P SmallCap Energy ETF
| 55.72 | 54.75 to 55.72 |
Invesco S&P SmallCap Financials ETF
| 55.39 | 54.87 to 55.39 |
Invesco S&P SmallCap Health Care ETF
| 46.60 | 46.29 to 47.01 |
Invesco S&P SmallCap Industrials ETF
| 133.02 | 132.02 to 133.18 |
Invesco S&P SmallCap Materials ETF
| 82.56 | 81.94 to 82.56 |
Invesco S&P SmallCap Utilities & Communication Services ETF
| 55.48 | 54.79 to 55.48 |
Invesco Water Resources ETF
| 69.68 | 69.04 to 70.08 |
Investar Holding Corporation
| 18.78 | 18.62 to 18.99 |
Investors Title Company
| 206.29 | 205.49 to 210.84 |
Ionis Pharmaceuticals, Inc.
| 51.45 | 51.04 to 52.34 |
Iovance Biotherapeutics, Inc.
| 9.25 | 9.04 to 10.12 |
iRadimed Corporation
| 47.51 | 46.56 to 47.73 |
IRIDEX Corporation
| 2.05 | 2.03 to 2.09 |
Iridium Communications Inc
| 29.07 | 27.72 to 29.17 |
iRobot Corporation
| 12.64 | 12.27 to 13.45 |
Ironwood Pharmaceuticals, Inc.
| 7.04 | 6.86 to 7.11 |
iShares 0-5 Year Investment Grade Corporate Bond ETF
| 49.62 | 49.60 to 49.63 |
iShares 1-3 Year Treasury Bond ETF
| 82.13 | 82.11 to 82.14 |
iShares 3-7 Year Treasury Bond ETF
| 116.86 | 116.77 to 116.88 |
iShares 7-10 Year Treasury Bond ETF
| 95.01 | 94.87 to 95.04 |
iShares Broad USD Investment Grade Corporate Bond ETF
| 50.84 | 50.76 to 50.87 |
iShares Core 1-5 Year USD Bond ETF
| 47.80 | 47.79 to 47.83 |
iShares Core S&P U.S. Value ETF
| 91.82 | 91.03 to 92.07 |
iShares Core Total USD Bond Market ETF
| 45.77 | 45.71 to 45.78 |
iShares ESG 1-5 Year USD Corporate Bond ETF
| 24.70 | 24.68 to 24.72 |
iShares ESG USD Corporate Bond ETF
| 22.99 | 22.96 to 23.00 |
iShares Fallen Angels USD Bond ETF
| 26.63 | 26.61 to 26.68 |
iShares Global Green Bond ETF
| 47.06 | 47.00 to 47.10 |
iShares Global Infrastructure ETF
| 49.74 | 49.48 to 49.86 |
iShares GNMA Bond ETF
| 43.61 | 43.53 to 43.64 |
iShares Intermediate-Term Corporate Bond ETF
| 51.99 | 51.91 to 52.01 |
iShares International Treasury Bond ETF
| 39.68 | 39.48 to 39.95 |
iShares J.P. Morgan USD Emerging Markets Bond ETF
| 89.76 | 89.45 to 89.90 |
iShares MBS ETF
| 93.12 | 92.97 to 93.15 |
iShares MSCI Europe Financials Sector Index Fund
| 23.31 | 23.09 to 23.35 |
iShares MSCI Europe Small-Cap ETF
| 58.86 | 58.32 to 58.86 |
iShares MSCI Qatar ETF
| 17.31 | 17.28 to 17.31 |
iShares MSCI UAE ETF
| 14.67 | 14.53 to 14.69 |
iShares Nasdaq Biotechnology Index Fund
| 148.26 | 147.37 to 149.45 |
iShares S&P Global Clean Energy Index Fund
| 14.11 | 13.99 to 14.18 |
iShares S&P Global Timber & Forestry Index Fund
| 80.51 | 80.19 to 80.89 |
iShares S&P India Nifty 50 Index Fund
| 54.49 | 54.40 to 54.60 |
iShares S&P Small-Cap 600 Growth ETF
| 140.54 | 139.20 to 141.10 |
iShares Select Dividend ETF
| 129.49 | 128.55 to 129.66 |
iShares Short Treasury Bond ETF
| 110.50 | 110.49 to 110.50 |
iShares Short-Term Corporate Bond ETF
| 51.68 | 51.65 to 51.72 |
Isramco, Inc.
| 11.08 | 11.08 to 11.08 |
Iteris, Inc.
| 4.90 | 4.84 to 4.96 |
Ituran Location and Control Ltd.
| 26.49 | 26.41 to 26.94 |
J & J Snack Foods Corp.
| 167.85 | 166.47 to 168.88 |
J. W. Mays, Inc.
| 43.33 | 43.33 to 43.33 |
J.B. Hunt Transport Services, Inc.
| 171.54 | 170.39 to 174.02 |
Jack Henry & Associates, Inc.
| 170.33 | 168.01 to 170.58 |
Jack In The Box Inc.
| 56.80 | 55.77 to 58.67 |
JAKKS Pacific, Inc.
| 21.04 | 20.12 to 21.04 |
James River Group Holdings, Ltd.
| 8.42 | 8.25 to 8.47 |
Janus Henderson Small Cap Growth Alpha ETF
| 64.58 | 63.96 to 64.59 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 71.05 | 70.21 to 71.20 |
Jazz Pharmaceuticals plc
| 111.57 | 109.33 to 112.88 |
Jerash Holdings (US), Inc.
| 3.09 | 2.94 to 3.11 |
JetBlue Airways Corporation
| 6.21 | 6.02 to 6.24 |
John B. Sanfilippo & Son, Inc.
| 103.79 | 102.37 to 104.00 |
Johnson Outdoors Inc.
| 41.81 | 40.53 to 41.97 |
KalVista Pharmaceuticals, Inc.
| 14.79 | 14.52 to 14.93 |
Kamada Ltd.
| 5.94 | 5.87 to 6.10 |
Karyopharm Therapeutics Inc.
| 0.97 | 0.93 to 1.00 |
Kearny Financial
| 7.16 | 6.86 to 7.22 |
Kelly Services, Inc.
| 23.16 | 22.88 to 23.46 |
Kelly Services, Inc.
| 22.16 | 22.14 to 22.35 |
Kentucky First Federal Bancorp
| 3.33 | 3.32 to 3.40 |
Kewaunee Scientific Corporation
| 53.41 | 53.01 to 54.71 |
Key Tronic Corporation
| 3.90 | 3.87 to 3.95 |
Kezar Life Sciences, Inc.
| 0.67 | 0.65 to 0.68 |
Kforce, Inc.
| 68.41 | 67.39 to 68.94 |
Kimball Electronics, Inc.
| 23.94 | 23.85 to 24.45 |
Kingstone Companies, Inc
| 6.53 | 6.27 to 6.80 |
Kiniksa Pharmaceuticals, Ltd.
| 26.12 | 25.23 to 26.51 |
Kinsale Capital Group, Inc.
| 443.29 | 402.22 to 444.30 |
Kirkland's, Inc.
| 1.74 | 1.68 to 1.74 |
KLX Energy Services Holdings, Inc.
| 6.56 | 6.40 to 6.67 |
Kodiak Sciences Inc
| 3.25 | 3.19 to 3.33 |
Kornit Digital Ltd.
| 16.20 | 15.48 to 16.39 |
Koss Corporation
| 9.42 | 9.09 to 9.97 |
Kratos Defense & Security Solutions, Inc.
| 22.66 | 22.45 to 22.84 |
Krystal Biotech, Inc.
| 213.66 | 210.80 to 219.34 |
KVH Industries, Inc.
| 4.73 | 4.66 to 4.85 |
L.B. Foster Company
| 23.30 | 23.12 to 23.69 |
Lake Shore Bancorp, Inc.
| 12.58 | 12.58 to 12.58 |
Lakeland Financial Corporation
| 71.18 | 69.91 to 72.00 |
Lakeland Industries, Inc.
| 23.66 | 23.41 to 24.20 |
Lamar Advertising Company
| 120.47 | 118.68 to 120.87 |
Lancaster Colony Corporation
| 188.30 | 184.69 to 188.53 |
Landmark Bancorp Inc.
| 20.63 | 20.45 to 20.84 |
Lands' End, Inc.
| 17.63 | 17.02 to 17.64 |
Landstar System, Inc.
| 192.04 | 189.64 to 193.44 |
Lantronix, Inc.
| 3.84 | 3.78 to 3.94 |
LCNB Corporation
| 15.56 | 15.27 to 15.73 |
LEAP THERAPEUTICS, INC.
| 2.20 | 2.16 to 2.22 |
Legacy Housing Corporation
| 27.69 | 27.30 to 27.80 |
Legg Mason Global Infrastructure ETF
| 24.63 | 24.63 to 24.63 |
Legg Mason Low Volatility High Dividend ETF
| 38.23 | 37.96 to 38.29 |
Legg Mason Small-Cap Quality Value ETF
| 42.85 | 42.67 to 42.85 |
LendingTree, Inc.
| 55.72 | 51.36 to 59.00 |
Lexicon Pharmaceuticals, Inc.
| 2.39 | 2.32 to 2.44 |
LexinFintech Holdings Ltd.
| 1.77 | 1.73 to 1.80 |
LGI Homes, Inc.
| 106.95 | 105.47 to 109.43 |
Liberty Broadband Corporation
| 63.76 | 61.32 to 65.64 |
Liberty Broadband Corporation
| 64.77 | 61.86 to 67.92 |
Liberty Global plc
| 19.40 | 18.36 to 19.65 |
Liberty Global plc
| 18.83 | 18.83 to 18.83 |
Liberty Global plc
| 19.86 | 18.80 to 20.06 |
Liberty Latin America Ltd.
| 10.20 | 10.04 to 10.21 |
Liberty Latin America Ltd.
| 10.32 | 10.16 to 10.33 |
Liberty Media Corporation
| 45.43 | 45.20 to 46.00 |
Liberty Media Corporation
| 42.74 | 42.56 to 43.54 |
Liberty Media Corporation
| 73.81 | 72.93 to 75.50 |
Liberty Media Corporation
| 80.76 | 79.22 to 82.11 |
Liberty Media Corporation
| 23.64 | 23.64 to 23.64 |
Lifetime Brands, Inc.
| 9.02 | 8.62 to 9.03 |
Lifevantage Corporation
| 8.02 | 7.11 to 8.26 |
Ligand Pharmaceuticals Incorporated
| 107.14 | 105.75 to 108.42 |
LightPath Technologies, Inc.
| 1.44 | 1.40 to 1.53 |
Limbach Holdings, Inc.
| 63.75 | 60.96 to 63.96 |
Limoneira Co
| 22.11 | 21.94 to 22.40 |
Lincoln Educational Services Corporation
| 14.30 | 14.06 to 14.34 |
Lincoln Electric Holdings, Inc.
| 210.36 | 208.69 to 212.39 |
Liquidity Services, Inc.
| 22.25 | 21.49 to 22.31 |
LivaNova PLC
| 53.61 | 53.03 to 53.99 |
Live Oak Bancshares, Inc.
| 45.66 | 44.95 to 46.13 |
LivePerson, Inc.
| 1.47 | 1.31 to 1.50 |
Loncar Cancer Immunotherapy ETF
| 15.82 | 15.54 to 15.91 |
LSI Industries Inc.
| 16.10 | 15.90 to 16.29 |
Luna Innovations Incorporated
| 2.90 | 2.83 to 2.97 |
Macatawa Bank Corporation
| 14.91 | 14.82 to 14.98 |
MacroGenics, Inc.
| 5.55 | 5.46 to 5.77 |
Madrigal Pharmaceuticals, Inc.
| 284.49 | 276.63 to 289.91 |
Magic Software Enterprises Ltd.
| 11.68 | 11.62 to 11.82 |
Magyar Bancorp, Inc.
| 12.50 | 12.50 to 12.60 |
Maiden Holdings, Ltd.
| 2.11 | 2.05 to 2.13 |
MakeMyTrip Limited
| 92.24 | 89.01 to 94.08 |
Malibu Boats, Inc.
| 39.16 | 37.76 to 39.18 |
Mammoth Energy Services, Inc.
| 3.98 | 3.81 to 4.02 |
Manhattan Associates, Inc.
| 258.46 | 249.20 to 259.78 |
Manitex International, Inc.
| 5.08 | 4.98 to 5.23 |
Mannatech, Incorporated
| 7.39 | 7.22 to 7.45 |
MannKind Corporation
| 5.85 | 5.69 to 5.90 |
Marchex, Inc.
| 1.58 | 1.57 to 1.60 |
Marine Petroleum Trust
| 3.90 | 3.90 to 3.90 |
Marinus Pharmaceuticals, Inc.
| 1.43 | 1.41 to 1.47 |
Marker Therapeutics, Inc.
| 5.45 | 5.21 to 5.51 |
MarketAxess Holdings, Inc.
| 225.63 | 220.58 to 225.87 |
Marten Transport, Ltd.
| 18.61 | 18.23 to 18.65 |
MasterCraft Boat Holdings, Inc.
| 21.09 | 20.75 to 21.20 |
Materialise NV
| 5.70 | 5.59 to 5.87 |
Matrix Service Company
| 10.44 | 10.40 to 10.64 |
Mattel, Inc.
| 19.17 | 18.84 to 19.29 |
Matthews International Corporation
| 28.10 | 27.74 to 29.16 |
MDJM LTD
| 1.31 | 1.28 to 1.38 |
Medallion Financial Corp.
| 8.34 | 8.18 to 8.34 |
MEI Pharma, Inc.
| 3.56 | 3.41 to 3.60 |
MeiraGTx Holdings plc
| 5.06 | 4.96 to 5.24 |
Mercantile Bank Corporation
| 50.44 | 49.78 to 51.21 |
Merchants Bancorp
| 52.59 | 51.10 to 52.97 |
Mercury Systems Inc
| 35.34 | 34.75 to 35.60 |
Mereo BioPharma Group plc
| 4.16 | 3.96 to 4.19 |
Meridian Corporation
| 11.59 | 11.49 to 11.98 |
Mersana Therapeutics, Inc.
| 2.10 | 1.98 to 2.12 |
Mesa Laboratories, Inc.
| 110.02 | 107.10 to 111.89 |
Meta Financial Group, Inc.
| 68.69 | 67.70 to 68.83 |
MGE Energy Inc.
| 86.46 | 86.28 to 87.48 |
MGP Ingredients, Inc.
| 82.22 | 80.75 to 82.29 |
MicroStrategy Incorporated
| 1752.71 | 1686.01 to 1776.97 |
Mid Penn Bancorp
| 28.30 | 27.92 to 28.37 |
Middlefield Banc Corp.
| 28.86 | 28.41 to 29.54 |
Middlesex Water Company
| 66.08 | 65.00 to 66.83 |
MidWestOne Financial Group, Inc.
| 29.02 | 28.26 to 29.81 |
Mitcham Industries, Inc.
| 4.76 | 4.67 to 5.19 |
Mitcham Industries, Inc.
| 13.10 | 12.69 to 13.25 |
Mitek Systems, Inc.
| 13.15 | 13.09 to 13.72 |
Moderna, Inc.
| 122.11 | 119.43 to 122.34 |
Momo Inc.
| 6.79 | 6.67 to 6.86 |
Monarch Casino & Resort, Inc.
| 77.83 | 76.45 to 78.35 |
Mondelez International, Inc.
| 66.42 | 65.91 to 66.80 |
MongoDB, Inc.
| 253.50 | 246.94 to 259.88 |
Monro, Inc.
| 26.30 | 25.37 to 26.38 |
Monroe Capital Corporation
| 7.69 | 7.54 to 7.69 |
Monster Beverage Corporation
| 51.00 | 50.07 to 51.03 |
Morningstar, Inc.
| 326.31 | 319.96 to 327.50 |
Mr. Cooper Group Inc.
| 94.54 | 93.15 to 95.64 |
MVB Financial Corp.
| 24.77 | 24.36 to 25.24 |
MYR Group, Inc.
| 150.09 | 145.88 to 150.61 |
Myriad Genetics, Inc.
| 27.65 | 27.21 to 28.27 |
Nano Dimension Ltd.
| 2.46 | 2.37 to 2.50 |
NAPCO Security Technologies, Inc.
| 55.29 | 53.81 to 55.70 |
Nasdaq, Inc.
| 66.96 | 66.26 to 67.66 |
Nathan's Famous, Inc.
| 73.74 | 73.00 to 73.79 |
National Bankshares, Inc.
| 31.81 | 31.36 to 32.38 |
National CineMedia, Inc.
| 5.71 | 5.55 to 5.74 |
National Research Corporation
| 24.66 | 24.39 to 25.64 |
National Vision Holdings, Inc.
| 14.40 | 14.03 to 14.57 |
National Western Life Group, Inc.
| 499.98 | 499.57 to 499.99 |
Natural Alternatives International, Inc.
| 5.97 | 5.76 to 5.97 |
Nature's Sunshine Products, Inc.
| 16.97 | 16.60 to 17.03 |
Navient Corporation
| 19.64 | 19.63 to 19.78 |
Navient Corporation
| 15.95 | 15.66 to 16.03 |
NBT Bancorp Inc.
| 49.84 | 48.81 to 50.36 |
NCS Multistage Holdings, Inc.
| 17.45 | 17.16 to 18.34 |
Neogen Corporation
| 17.33 | 17.12 to 17.61 |
Neonode Inc.
| 3.01 | 2.93 to 3.08 |
NETGEAR, Inc.
| 16.00 | 15.64 to 16.02 |
NetScout Systems, Inc.
| 20.04 | 19.79 to 20.51 |
NetSol Technologies Inc.
| 2.93 | 2.90 to 2.93 |
Neurocrine Biosciences, Inc.
| 146.80 | 144.35 to 148.02 |
NeuroMetrix, Inc.
| 3.70 | 3.60 to 3.70 |
New York Mortgage Trust, Inc.
| 6.68 | 6.59 to 6.71 |
Newell Brands Inc.
| 8.91 | 7.14 to 8.96 |
Newmark Group, Inc.
| 12.73 | 12.42 to 12.76 |
Newtek Business Services Corp.
| 25.21 | 25.21 to 25.50 |
Nexstar Media Group, Inc.
| 183.36 | 179.82 to 184.21 |
NI Holdings, Inc.
| 16.14 | 16.02 to 16.27 |
NICE Ltd
| 180.99 | 180.78 to 183.39 |
NMI Holdings Inc
| 39.38 | 38.71 to 39.38 |
NN, Inc.
| 4.08 | 3.80 to 4.09 |
Noodles & Company
| 1.73 | 1.72 to 1.81 |
Nordson Corporation
| 245.95 | 241.64 to 247.38 |
Nortech Systems Incorporated
| 14.81 | 14.57 to 15.55 |
Northeast Bancorp
| 72.80 | 72.11 to 73.79 |
Northern Technologies International Corporation
| 13.62 | 13.16 to 13.66 |
Northern Trust Corporation
| 89.43 | 88.49 to 89.65 |
Northfield Bancorp, Inc.
| 12.75 | 12.61 to 12.94 |
Northrim BanCorp Inc
| 71.31 | 70.50 to 72.65 |
Northwest Bancshares, Inc.
| 14.26 | 14.10 to 14.55 |
Northwest Pipe Company
| 37.60 | 37.25 to 38.01 |
Norwood Financial Corp.
| 29.49 | 28.03 to 29.50 |
Novanta Inc.
| 185.16 | 183.12 to 187.00 |
Novavax, Inc.
| 17.11 | 16.82 to 17.81 |
NovoCure Limited
| 19.02 | 17.85 to 19.36 |
NuCana plc
| 3.80 | 3.39 to 3.87 |
NV5 Global, Inc.
| 103.63 | 102.18 to 104.23 |
NVE Corporation
| 85.11 | 82.94 to 85.26 |
Oak Valley Bancorp (CA)
| 27.37 | 26.92 to 27.37 |
Oaktree Specialty Lending Corporation
| 18.41 | 18.10 to 18.45 |
OceanFirst Financial Corp.
| 18.58 | 18.16 to 18.79 |
Ocular Therapeutix, Inc.
| 8.43 | 8.26 to 8.57 |
Office Depot, Inc.
| 42.42 | 41.92 to 42.52 |
Office Properties Income Trust
| 2.70 | 2.57 to 2.71 |
Ohio Valley Banc Corp.
| 23.20 | 22.78 to 23.41 |
Old Dominion Freight Line, Inc.
| 202.93 | 199.42 to 206.97 |
Old National Bancorp
| 20.22 | 19.93 to 20.30 |
Old Point Financial Corporation
| 18.03 | 17.60 to 18.24 |
Old Second Bancorp, Inc.
| 17.10 | 16.92 to 17.42 |
Olympic Steel, Inc.
| 50.70 | 49.35 to 51.12 |
Omega Flex, Inc.
| 53.17 | 51.96 to 53.21 |
Omeros Corporation
| 5.22 | 5.09 to 5.41 |
Omnicell, Inc.
| 29.31 | 29.13 to 30.27 |
OneSpan Inc.
| 14.55 | 14.34 to 14.75 |
OP Bancorp
| 12.50 | 12.31 to 12.82 |
Open Text Corporation
| 31.50 | 31.14 to 31.53 |
Opko Health, Inc.
| 1.48 | 1.39 to 1.48 |
OptimizeRx Corporation
| 10.70 | 9.79 to 11.04 |
OptimumBank Holdings, Inc.
| 4.46 | 4.45 to 4.46 |
Oramed Pharmaceuticals Inc.
| 2.60 | 2.55 to 2.61 |
O'Reilly Automotive, Inc.
| 1110.31 | 1091.09 to 1124.45 |
Organogenesis Holdings Inc.
| 3.24 | 3.19 to 3.26 |
Orion Energy Systems, Inc.
| 1.07 | 1.03 to 1.08 |
Orrstown Financial Services Inc
| 34.49 | 34.09 to 35.25 |
Orthofix Medical Inc.
| 16.51 | 16.21 to 16.92 |
OSI Systems, Inc.
| 150.33 | 148.63 to 150.50 |
Otter Tail Corporation
| 100.47 | 97.96 to 100.84 |
Outlook Therapeutics, Inc.
| 8.56 | 8.34 to 8.70 |
Ovid Therapeutics Inc.
| 1.06 | 1.00 to 1.06 |
Oxbridge Re Holdings Limited
| 2.95 | 2.80 to 3.49 |
Oxbridge Re Holdings Limited
| 0.18 | 0.18 to 0.19 |
Oxford Lane Capital Corp.
| 5.61 | 5.54 to 5.62 |
Oxford Lane Capital Corp.
| 24.98 | 24.98 to 24.99 |
Oxford Lane Capital Corp.
| 22.54 | 22.54 to 22.54 |
P.A.M. Transportation Services, Inc.
| 22.12 | 20.77 to 22.88 |
Pacific Biosciences of California, Inc.
| 2.14 | 1.96 to 2.18 |
Pacific City Financial Corporation
| 19.80 | 19.12 to 19.82 |
Pacific Premier Bancorp Inc
| 27.34 | 26.61 to 27.38 |
Papa Murphy's Holdings, Inc.
| 13.50 | 13.33 to 13.77 |
Parke Bancorp, Inc.
| 20.06 | 19.46 to 20.09 |
Park-Ohio Holdings Corp.
| 30.58 | 30.07 to 31.25 |
Pathfinder Bancorp, Inc.
| 16.00 | 15.89 to 16.15 |
Patrick Industries, Inc.
| 126.00 | 123.86 to 127.21 |
Patterson Companies, Inc.
| 26.29 | 26.03 to 26.52 |
Patterson-UTI Energy, Inc.
| 10.43 | 10.14 to 10.57 |
PAVmed Inc.
| 1.02 | 1.01 to 1.06 |
PAVmed Inc.
| 0.04 | 0.04 to 0.04 |
Paychex, Inc.
| 125.75 | 124.26 to 126.19 |
Paylocity Holding Corporation
| 149.43 | 147.29 to 150.07 |
PC Connection, Inc.
| 68.80 | 67.81 to 68.89 |
PDL Community Bancorp
| 10.02 | 9.89 to 10.02 |
Peapack-Gladstone Financial Corporation
| 28.84 | 28.32 to 29.40 |
Pegasystems Inc.
| 66.88 | 65.82 to 69.84 |
Penn National Gaming, Inc.
| 19.71 | 18.87 to 20.00 |
Penns Woods Bancorp, Inc.
| 23.14 | 23.14 to 23.68 |
Peoples Bancorp Inc.
| 33.94 | 33.65 to 34.75 |
Peoples Bancorp of North Carolina, Inc.
| 31.95 | 31.83 to 32.37 |
Peoples Financial Services Corp.
| 50.49 | 49.12 to 50.50 |
Pepsico, Inc.
| 172.75 | 170.73 to 172.76 |
Perficient, Inc.
| 75.11 | 75.05 to 75.33 |
Performant Financial Corporation
| 3.58 | 3.48 to 3.62 |
Perma-Fix Environmental Services, Inc.
| 12.55 | 12.22 to 13.00 |
Perma-Pipe International Holdings, Inc.
| 9.58 | 9.42 to 9.69 |
PetIQ, Inc.
| 21.89 | 21.42 to 22.15 |
PetMed Express, Inc.
| 4.02 | 3.92 to 4.04 |
Phibro Animal Health Corporation
| 18.88 | 18.69 to 19.34 |
Pieris Pharmaceuticals, Inc.
| 17.01 | 16.51 to 17.96 |
Pilgrim's Pride Corporation
| 41.63 | 40.88 to 41.75 |
Pinnacle Financial Partners, Inc.
| 97.83 | 94.29 to 98.58 |
Plexus Corp.
| 129.85 | 128.33 to 132.08 |
Plumas Bancorp
| 42.73 | 42.24 to 42.95 |
Pool Corporation
| 371.82 | 361.85 to 374.88 |
Popular, Inc.
| 102.78 | 101.11 to 104.89 |
PotlatchDeltic Corporation
| 43.07 | 42.21 to 43.26 |
Powell Industries, Inc.
| 139.28 | 134.05 to 140.40 |
PRA Group, Inc.
| 25.54 | 24.82 to 25.69 |
Precipio, Inc.
| 5.54 | 5.19 to 5.60 |
Preferred Bank
| 91.26 | 86.68 to 91.45 |
Preformed Line Products Company
| 133.68 | 131.16 to 134.11 |
Premier, Inc.
| 20.79 | 20.50 to 20.79 |
PriceSmart, Inc.
| 88.50 | 86.54 to 88.52 |
Primo Water Corporation
| 21.60 | 21.34 to 21.66 |
Primoris Services Corporation
| 56.15 | 55.45 to 56.46 |
Principal Healthcare Innovators Index ETF
| 40.21 | 40.12 to 40.21 |
Principal Shareholder Yield Index ETF
| 47.75 | 47.61 to 47.88 |
Principal U.S. Small-Cap Multi-Factor Index ETF
| 52.17 | 51.72 to 52.31 |
Priority Technology Holdings, Inc.
| 6.30 | 5.77 to 6.44 |
Progress Software Corporation
| 57.89 | 57.47 to 58.22 |
ProPhase Labs, Inc.
| 3.22 | 3.01 to 3.37 |
ProQR Therapeutics N.V.
| 1.88 | 1.87 to 1.92 |
ProShares Equities for Rising Rates ETF
| 58.51 | 58.23 to 58.51 |
ProShares Ultra Nasdaq Biotechnology
| 68.41 | 67.42 to 69.56 |
ProShares UltraPro Short QQQ
| 9.10 | 8.92 to 9.30 |
Protagonist Therapeutics, Inc.
| 40.28 | 40.07 to 41.99 |
Prothena Corporation plc
| 24.43 | 24.14 to 25.41 |
Provident Bancorp, Inc.
| 11.86 | 11.72 to 12.32 |
Provident Financial Holdings, Inc.
| 13.05 | 13.02 to 14.00 |
PTC Therapeutics, Inc.
| 34.09 | 33.62 to 34.56 |
Pulmatrix, Inc.
| 2.10 | 2.09 to 2.19 |
Puma Biotechnology Inc
| 3.83 | 3.74 to 4.03 |
Pure Cycle Corporation
| 10.92 | 10.86 to 11.12 |
Purple Innovation, Inc.
| 1.43 | 1.33 to 1.47 |
QCR Holdings, Inc.
| 75.95 | 74.02 to 76.97 |
Qiagen N.V.
| 43.94 | 42.87 to 44.14 |
Qualys, Inc.
| 147.47 | 144.50 to 147.52 |
Quanterix Corporation
| 15.56 | 15.34 to 15.92 |
Quidel Corporation
| 38.91 | 38.04 to 39.76 |
QuinStreet, Inc.
| 18.89 | 18.61 to 19.06 |
R1 RCM Inc.
| 13.01 | 12.87 to 13.09 |
Radcom Ltd.
| 10.20 | 9.95 to 10.30 |
Radius Health, Inc.
| 18.31 | 17.62 to 18.43 |
Radware Ltd.
| 18.55 | 18.28 to 18.70 |
Rand Capital Corporation
| 17.07 | 16.96 to 17.07 |
Rave Restaurant Group, Inc.
| 1.88 | 1.86 to 1.90 |
RBB Bancorp
| 23.42 | 23.12 to 23.70 |
RCI Hospitality Holdings, Inc.
| 48.22 | 47.94 to 49.50 |
RCM Technologies, Inc.
| 19.62 | 19.38 to 19.80 |
Reading International Inc
| 15.13 | 14.35 to 17.51 |
Reality Shares Nasdaq NextGen Economy ETF
| 27.73 | 26.30 to 27.79 |
Redfin Corporation
| 8.10 | 7.72 to 8.14 |
Redhill Biopharma Ltd.
| 0.40 | 0.37 to 0.43 |
Regency Centers Corporation
| 65.36 | 63.94 to 65.64 |
Regeneron Pharmaceuticals, Inc.
| 1078.63 | 1067.54 to 1091.31 |
REGENXBIO Inc.
| 14.33 | 14.16 to 14.77 |
Regulus Therapeutics Inc.
| 1.78 | 1.74 to 1.82 |
Renasant Corporation
| 37.09 | 36.20 to 37.14 |
Repligen Corporation
| 140.79 | 134.35 to 143.78 |
Replimune Group, Inc.
| 10.35 | 10.27 to 10.60 |
Republic Bancorp, Inc.
| 67.68 | 66.34 to 68.83 |
Revance Therapeutics, Inc.
| 3.92 | 3.72 to 4.13 |
RF Industries, Ltd.
| 4.23 | 4.06 to 4.23 |
RGC Resources Inc.
| 22.09 | 21.92 to 22.30 |
Rhinebeck Bancorp, Inc.
| 8.64 | 8.43 to 8.64 |
Richardson Electronics, Ltd.
| 12.01 | 11.36 to 12.19 |
Rigel Pharmaceuticals, Inc.
| 10.75 | 10.65 to 11.24 |
Rimini Street, Inc.
| 3.13 | 3.08 to 3.16 |
Riverview Bancorp Inc
| 4.60 | 4.45 to 4.60 |
Rocket Pharmaceuticals, Inc.
| 25.33 | 25.33 to 26.98 |
Rocky Brands, Inc.
| 37.23 | 36.68 to 37.80 |
Rush Enterprises, Inc.
| 49.50 | 47.93 to 49.76 |
Rush Enterprises, Inc.
| 46.52 | 45.86 to 47.10 |
S&T Bancorp, Inc.
| 45.61 | 44.47 to 45.65 |
S&W Seed Company
| 0.40 | 0.38 to 0.40 |
Sabra Health Care REIT, Inc.
| 16.59 | 16.52 to 16.73 |
Sabre Corporation
| 3.48 | 3.36 to 3.57 |
Safety Insurance Group, Inc.
| 86.82 | 86.21 to 88.00 |
Saga Communications, Inc.
| 15.09 | 14.86 to 15.10 |
Sandy Spring Bancorp, Inc.
| 31.35 | 30.67 to 31.83 |
Sangamo Therapeutics, Inc.
| 0.86 | 0.70 to 1.14 |
Sanmina Corporation
| 74.33 | 73.59 to 75.35 |
Sanofi
| 52.40 | 52.37 to 52.85 |
Sapiens International Corporation N.V.
| 39.71 | 39.48 to 40.06 |
SB Financial Group, Inc.
| 16.23 | 15.40 to 16.32 |
SBA Communications Corporation
| 214.71 | 211.27 to 215.69 |
ScanSource, Inc.
| 50.38 | 49.25 to 50.47 |
Scholar Rock Holding Corporation
| 9.28 | 9.22 to 9.86 |
scPharmaceuticals Inc.
| 4.94 | 4.62 to 5.10 |
SCWorx Corp.
| 1.53 | 1.34 to 1.60 |
Seacoast Banking Corporation of Florida
| 28.70 | 28.16 to 29.44 |
Security National Financial Corporation
| 8.15 | 7.99 to 8.17 |
SELLAS Life Sciences Group, Inc.
| 1.17 | 1.14 to 1.18 |
SemiLEDS Corporation
| 1.52 | 1.45 to 1.56 |
Seneca Foods Corp.
| 61.74 | 60.90 to 62.00 |
Seneca Foods Corp.
| 58.40 | 58.40 to 58.40 |
SenesTech, Inc.
| 4.57 | 4.27 to 4.83 |
Sensus Healthcare, Inc.
| 6.27 | 6.05 to 6.55 |
Seres Therapeutics, Inc.
| 1.32 | 1.29 to 1.43 |
ServisFirst Bancshares, Inc.
| 80.54 | 79.91 to 81.61 |
SG Blocks, Inc.
| 2.40 | 2.21 to 2.54 |
Shenandoah Telecommunications Co
| 20.78 | 20.41 to 20.84 |
Shoe Carnival, Inc.
| 42.14 | 41.62 to 42.50 |
Shore Bancshares Inc
| 14.64 | 14.53 to 14.99 |
ShotSpotter, Inc.
| 15.08 | 13.85 to 15.25 |
Sierra Bancorp
| 29.71 | 28.62 to 30.02 |
SIGA Technologies Inc.
| 10.52 | 10.17 to 10.70 |
Silgan Holdings Inc.
| 47.85 | 46.98 to 48.22 |
Silicom Ltd
| 16.10 | 15.95 to 16.41 |
Silicon Laboratories, Inc.
| 120.32 | 116.11 to 121.31 |
Silvercrest Asset Management Group Inc.
| 17.25 | 17.03 to 17.42 |
Simmons First National Corporation
| 21.90 | 21.56 to 22.29 |
Sinclair Broadcast Group, Inc.
| 15.38 | 15.19 to 15.63 |
SiNtx Technologies, Inc.
| 5.27 | 4.85 to 5.54 |
Sirius International Insurance Group, Ltd.
| 25.66 | 25.36 to 26.92 |
Skyworks Solutions, Inc.
| 116.18 | 113.87 to 117.21 |
Sleep Number Corporation
| 10.73 | 10.45 to 11.07 |
SLM Corporation
| 76.67 | 76.52 to 76.67 |
SmartFinancial, Inc.
| 28.29 | 27.90 to 28.33 |
Smith Micro Software, Inc.
| 2.57 | 2.45 to 2.57 |
Sohu.com Limited
| 14.84 | 14.58 to 15.01 |
Solar Senior Capital Ltd.
| 11.52 | 11.36 to 11.75 |
Soleno Therapeutics, Inc.
| 48.48 | 47.56 to 49.28 |
Solid Biosciences Inc.
| 9.29 | 9.12 to 9.64 |
Sotherly Hotels Inc.
| 1.31 | 1.28 to 1.31 |
Sotherly Hotels Inc.
| 18.45 | 18.45 to 18.45 |
Sotherly Hotels Inc.
| 18.71 | 18.65 to 18.74 |
Sound Financial Bancorp, Inc.
| 42.80 | 42.31 to 42.80 |
South State Corporation
| 100.18 | 98.09 to 100.46 |
Southern First Bancshares, Inc.
| 35.88 | 35.88 to 36.51 |
Southern Missouri Bancorp, Inc.
| 52.50 | 51.89 to 53.59 |
Southside Bancshares, Inc.
| 34.02 | 33.49 to 34.67 |
SpartanNash Company
| 20.79 | 20.62 to 20.92 |
Spero Therapeutics, Inc.
| 1.44 | 1.40 to 1.44 |
Spirit Airlines, Inc.
| 2.96 | 2.85 to 2.98 |
Sportsman's Warehouse Holdings, Inc.
| 2.62 | 2.59 to 2.71 |
Sprott Focus Trust, Inc.
| 7.99 | 7.99 to 8.02 |
Sprouts Farmers Market, Inc.
| 86.70 | 84.41 to 86.73 |
SPS Commerce, Inc.
| 209.00 | 208.14 to 216.01 |
SS&C Technologies Holdings, Inc.
| 72.29 | 70.90 to 73.30 |
SSR Mining Inc.
| 5.49 | 5.43 to 5.59 |
Staffing 360 Solutions, Inc.
| 2.28 | 2.02 to 2.40 |
Steel Connect, Inc.
| 12.81 | 12.50 to 12.85 |
Steel Dynamics, Inc.
| 130.54 | 127.80 to 131.82 |
Stein Mart, Inc.
| 2.48 | 2.43 to 2.50 |
Stericycle, Inc.
| 58.50 | 58.40 to 58.62 |
Sterling Bancorp, Inc.
| 5.92 | 5.77 to 5.94 |
Stitch Fix, Inc.
| 4.87 | 4.69 to 4.92 |
Stock Yards Bancorp, Inc.
| 63.27 | 61.57 to 64.12 |
StoneCo Ltd.
| 13.50 | 13.47 to 13.78 |
Strata Skin Sciences, Inc.
| 3.34 | 3.28 to 3.42 |
Strategic Education, Inc.
| 120.43 | 119.32 to 121.11 |
Strattec Security Corporation
| 25.87 | 25.24 to 25.87 |
Stratus Properties Inc.
| 28.99 | 28.32 to 29.15 |
Streamline Health Solutions, Inc.
| 0.52 | 0.49 to 0.52 |
Summit Therapeutics plc
| 11.55 | 10.60 to 11.69 |
Sunrun Inc.
| 17.86 | 17.27 to 18.23 |
Superior Group of Companies, Inc.
| 20.56 | 19.95 to 20.57 |
Supernus Pharmaceuticals, Inc.
| 30.75 | 30.31 to 31.44 |
Surgery Partners, Inc.
| 32.02 | 30.88 to 32.21 |
Sutro Biopharma, Inc.
| 4.49 | 4.25 to 4.51 |
Synchronoss Technologies, Inc.
| 10.70 | 10.17 to 11.21 |
Syndax Pharmaceuticals, Inc.
| 24.49 | 24.43 to 25.07 |
Synlogic, Inc.
| 1.67 | 1.59 to 1.68 |
Syros Pharmaceuticals, Inc.
| 6.22 | 6.07 to 6.45 |
Tactile Systems Technology, Inc.
| 12.68 | 12.52 to 13.02 |
TAT Technologies Ltd.
| 14.46 | 13.97 to 14.49 |
TCG BDC, Inc.
| 18.30 | 18.03 to 18.33 |
Tecnoglass Inc.
| 54.15 | 52.98 to 55.50 |
Tenax Therapeutics, Inc.
| 3.39 | 3.35 to 3.42 |
Territorial Bancorp Inc.
| 10.30 | 10.10 to 10.34 |
Tetra Tech, Inc.
| 210.55 | 205.35 to 212.75 |
Texas Capital Bancshares, Inc.
| 67.30 | 66.58 to 68.00 |
Texas Instruments Incorporated
| 201.99 | 199.08 to 204.38 |
TFS Financial Corporation
| 14.06 | 13.90 to 14.17 |
The Andersons, Inc.
| 54.98 | 53.69 to 55.03 |
The Bancorp, Inc.
| 52.04 | 48.00 to 53.18 |
The Bank of Princeton
| 37.71 | 35.83 to 37.75 |
The Carlyle Group L.P.
| 47.20 | 46.61 to 47.70 |
The Chefs' Warehouse, Inc.
| 42.82 | 41.66 to 42.82 |
The Ensign Group, Inc.
| 142.80 | 135.58 to 143.86 |
The First Bancshares, Inc.
| 30.80 | 30.40 to 31.05 |
The First of Long Island Corporation
| 13.34 | 12.43 to 13.41 |
The Goodyear Tire & Rubber Company
| 12.10 | 11.79 to 12.26 |
The Hackett Group, Inc.
| 26.02 | 25.34 to 26.04 |
The Hain Celestial Group, Inc.
| 7.43 | 7.37 to 7.60 |
The Joint Corp.
| 14.30 | 13.61 to 14.33 |
The Kraft Heinz Company
| 33.36 | 33.20 to 33.57 |
The Middleby Corporation
| 131.71 | 131.37 to 134.23 |
The ONE Group Hospitality, Inc.
| 5.18 | 5.09 to 5.42 |
The RMR Group Inc.
| 25.58 | 25.16 to 25.74 |
The York Water Company
| 41.14 | 40.80 to 41.31 |
TherapeuticsMD, Inc.
| 1.83 | 1.72 to 1.84 |
Theravance Biopharma, Inc.
| 10.25 | 10.17 to 10.42 |
Thunder Bridge Acquisition, Ltd.
| 11.72 | 11.42 to 11.79 |
Timberland Bancorp, Inc.
| 31.66 | 31.25 to 31.95 |
Tiptree Inc.
| 19.19 | 18.88 to 19.24 |
Titan Machinery Inc.
| 17.89 | 17.64 to 18.24 |
Tiziana Life Sciences plc
| 0.99 | 0.93 to 1.07 |
ToughBuilt Industries, Inc.
| 5.98 | 5.75 to 6.20 |
Tower Semiconductor Ltd.
| 42.88 | 41.75 to 43.22 |
Towne Bank
| 33.63 | 32.96 to 33.93 |
TPI Composites, Inc.
| 4.78 | 4.54 to 4.82 |
TRACON Pharmaceuticals, Inc.
| 1.43 | 1.41 to 1.77 |
TransAct Technologies Incorporated
| 4.10 | 4.06 to 4.17 |
Transcat, Inc.
| 140.00 | 138.00 to 141.01 |
Translate Bio, Inc.
| 4.10 | 3.98 to 4.10 |
Travelzoo
| 10.05 | 9.28 to 10.12 |
TriCo Bancshares
| 47.62 | 46.92 to 48.68 |
TriMas Corporation
| 27.51 | 27.12 to 27.71 |
TripAdvisor, Inc.
| 17.90 | 17.70 to 18.02 |
TrueCar, Inc.
| 3.75 | 3.73 to 3.93 |
Trupanion, Inc.
| 35.97 | 34.82 to 36.76 |
TrustCo Bank Corp NY
| 35.40 | 34.32 to 35.74 |
Trustmark Corporation
| 35.42 | 34.72 to 35.42 |
TSR, Inc.
| 13.38 | 13.38 to 13.40 |
TTEC Holdings, Inc.
| 8.10 | 7.98 to 8.42 |
TTM Technologies, Inc.
| 21.64 | 21.50 to 21.90 |
Tucows Inc.
| 25.34 | 23.14 to 25.59 |
Tuniu Corporation
| 0.93 | 0.88 to 0.93 |
Turtle Beach Corporation
| 15.70 | 15.52 to 15.84 |
Twenty-First Century Fox, Inc.
| 34.92 | 34.43 to 35.06 |
Twenty-First Century Fox, Inc.
| 37.51 | 36.97 to 37.69 |
Twin Disc, Incorporated
| 14.94 | 14.68 to 14.98 |
Twist Bioscience Corporation
| 58.08 | 57.03 to 60.90 |
U.S. Auto Parts Network, Inc.
| 1.25 | 1.16 to 1.45 |
UFP Technologies, Inc.
| 322.32 | 315.06 to 322.77 |
Ultragenyx Pharmaceutical Inc.
| 44.86 | 44.41 to 45.91 |
UMB Financial Corporation
| 99.38 | 98.04 to 99.75 |
Union Bankshares, Inc.
| 26.13 | 24.38 to 26.13 |
United Bancorp, Inc.
| 12.66 | 12.50 to 12.73 |
United Bankshares, Inc.
| 39.32 | 38.70 to 39.86 |
United Community Banks, Inc.
| 31.51 | 31.30 to 31.96 |
United Continental Holdings, Inc.
| 47.37 | 46.39 to 47.49 |
United Fire Group, Inc
| 22.06 | 22.00 to 22.47 |
United Natural Foods, Inc.
| 15.53 | 14.72 to 15.56 |
United Security Bancshares
| 8.14 | 8.11 to 8.23 |
United Therapeutics Corporation
| 338.22 | 336.32 to 340.44 |
Uniti Group Inc.
| 3.69 | 3.59 to 3.71 |
Unity Bancorp, Inc.
| 35.56 | 34.34 to 35.60 |
Universal Display Corporation
| 228.39 | 223.95 to 230.79 |
Universal Forest Products, Inc.
| 128.83 | 126.92 to 130.55 |
Universal Stainless & Alloy Products, Inc.
| 33.06 | 32.91 to 33.70 |
Univest Financial Corporation
| 29.18 | 28.33 to 29.26 |
Upland Software, Inc.
| 2.51 | 2.40 to 2.51 |
Urban One, Inc.
| 2.17 | 2.14 to 2.28 |
Urban One, Inc.
| 1.53 | 1.49 to 1.57 |
Urban Outfitters, Inc.
| 46.58 | 45.28 to 46.59 |
Valley National Bancorp
| 8.23 | 8.13 to 8.49 |
Valley National Bancorp
| 24.24 | 24.01 to 24.26 |
Valley National Bancorp
| 22.10 | 21.90 to 22.25 |
Value Line, Inc.
| 49.71 | 48.51 to 51.00 |
Vanda Pharmaceuticals Inc.
| 6.18 | 6.10 to 6.26 |
VanEck Vectors Biotech ETF
| 179.06 | 178.83 to 179.83 |
VanEck Vectors Pharmaceutical ETF
| 93.28 | 92.87 to 93.76 |
Vanguard Emerging Markets Government Bond ETF
| 63.70 | 63.65 to 63.80 |
Vanguard Intermediate-Term Corporate Bond ETF
| 81.05 | 80.93 to 81.33 |
Vanguard Intermediate-Term Treasury ETF
| 58.96 | 58.89 to 58.97 |
Vanguard Mortgage-Backed Securities ETF
| 46.01 | 45.93 to 46.23 |
Vanguard Russell 1000 Value ETF
| 79.87 | 79.20 to 80.11 |
Vanguard Russell 2000 ETF
| 90.66 | 89.64 to 91.10 |
Vanguard Russell 2000 Growth ETF
| 207.52 | 205.78 to 208.97 |
Vanguard Russell 2000 Value ETF
| 150.96 | 149.26 to 151.44 |
Vanguard Short-Term Corporate Bond ETF
| 77.95 | 77.80 to 77.98 |
Vanguard Short-Term Inflation-Protected Securities Index Fund
| 48.37 | 48.35 to 48.38 |
Vanguard Short-Term Treasury ETF
| 58.31 | 58.30 to 58.32 |
Vanguard Total Bond Market ETF
| 72.94 | 72.84 to 72.96 |
Vanguard Total Corporate Bond ETF
| 76.62 | 76.50 to 76.74 |
Vanguard Total International Bond ETF
| 49.23 | 49.21 to 49.27 |
Vanguard Total World Bond ETF
| 68.79 | 68.75 to 68.84 |
Varex Imaging Corporation
| 14.62 | 14.36 to 14.98 |
Varonis Systems, Inc.
| 48.47 | 46.90 to 48.51 |
Vaxart, Inc.
| 0.70 | 0.67 to 0.71 |
VEON Ltd.
| 27.00 | 26.79 to 27.20 |
Vera Bradley, Inc.
| 6.86 | 6.74 to 6.96 |
Veracyte, Inc.
| 23.72 | 23.58 to 24.68 |
Vericel Corporation
| 52.32 | 51.39 to 52.90 |
Verint Systems Inc.
| 35.25 | 35.12 to 36.23 |
VeriSign, Inc.
| 184.10 | 174.60 to 184.22 |
Verisk Analytics, Inc.
| 279.97 | 271.70 to 280.61 |
Veritex Holdings, Inc.
| 25.34 | 24.68 to 25.46 |
Verona Pharma plc
| 22.73 | 22.01 to 23.00 |
Verra Mobility Corporation
| 30.39 | 30.15 to 30.63 |
Vertex Pharmaceuticals Incorporated
| 495.26 | 492.17 to 502.97 |
ViaSat, Inc.
| 20.35 | 19.23 to 20.95 |
Viavi Solutions Inc.
| 7.84 | 7.66 to 7.91 |
Vicor Corporation
| 40.33 | 38.49 to 40.44 |
Victory Capital Holdings, Inc.
| 53.45 | 53.14 to 54.07 |
VictoryShares Dividend Accelerator ETF
| 50.77 | 50.70 to 50.94 |
VictoryShares International High Div Volatility Wtd ETF
| 32.79 | 32.79 to 32.79 |
VictoryShares US 500 Enhanced Volatility Wtd ETF
| 66.14 | 65.82 to 66.35 |
VictoryShares US 500 Volatility Wtd ETF
| 81.58 | 81.30 to 81.84 |
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 54.99 | 54.67 to 54.99 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 61.64 | 61.35 to 61.75 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 64.31 | 63.97 to 64.38 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 46.81 | 46.77 to 46.85 |
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 59.22 | 58.61 to 59.25 |
VictoryShares US Small Cap Volatility Wtd ETF
| 73.90 | 73.90 to 73.90 |
Viking Therapeutics, Inc.
| 65.98 | 64.50 to 70.96 |
Village Bank and Trust Financial Corp.
| 46.50 | 46.50 to 46.50 |
Village Farms International, Inc.
| 1.15 | 1.13 to 1.19 |
Village Super Market, Inc.
| 30.56 | 30.14 to 30.80 |
Viper Energy Partners LP
| 42.30 | 41.74 to 42.35 |
Virco Manufacturing Corporation
| 16.94 | 16.40 to 17.11 |
VirTra, Inc.
| 8.77 | 8.56 to 8.98 |
Virtu Financial, Inc.
| 27.97 | 27.91 to 28.28 |
Visteon Corporation
| 111.53 | 109.86 to 115.27 |
Vodafone Group Plc
| 9.47 | 9.30 to 9.47 |
VOXX International Corporation
| 2.80 | 2.45 to 2.87 |
Voyager Therapeutics, Inc.
| 9.27 | 9.18 to 9.48 |
VSE Corporation
| 91.69 | 90.71 to 92.81 |
Walgreens Boots Alliance, Inc.
| 11.82 | 11.37 to 11.83 |
Washington Federal, Inc.
| 35.82 | 34.63 to 35.91 |
Washington Trust Bancorp, Inc.
| 32.63 | 31.83 to 33.14 |
Waterstone Financial, Inc.
| 15.47 | 15.22 to 15.66 |
WAVE Life Sciences Ltd.
| 6.53 | 6.32 to 6.55 |
WD-40 Company
| 267.01 | 259.65 to 269.52 |
Weight Watchers International Inc
| 283.09 | 278.50 to 283.49 |
Werner Enterprises, Inc.
| 38.97 | 38.59 to 39.55 |
WesBanco, Inc.
| 32.78 | 31.01 to 32.84 |
West Bancorporation
| 20.65 | 19.95 to 21.28 |
Westamerica Bancorporation
| 55.82 | 55.09 to 56.93 |
Western Asset Short Duration Income ETF
| 24.04 | 24.04 to 24.04 |
Western New England Bancorp, Inc.
| 8.46 | 8.38 to 8.59 |
Weyco Group, Inc.
| 33.55 | 33.36 to 33.66 |
Wheeler Real Estate Investment Trust, Inc.
| 20.00 | 19.65 to 20.00 |
Willamette Valley Vineyards, Inc.
| 3.94 | 3.94 to 3.94 |
Willdan Group, Inc.
| 33.78 | 33.29 to 34.75 |
Willis Lease Finance Corporation
| 86.51 | 85.61 to 87.25 |
WillScot Corporation
| 41.00 | 40.43 to 42.99 |
Winmark Corporation
| 405.00 | 399.49 to 407.00 |
Wintrust Financial Corporation
| 110.13 | 109.56 to 110.81 |
WisdomTree Emerging Markets Consumer Growth Fund
| 11.31 | 11.29 to 11.31 |
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 52.05 | 51.61 to 52.21 |
Woodward, Inc.
| 183.13 | 181.76 to 184.97 |
WSFS Financial Corporation
| 56.86 | 55.38 to 58.59 |
XBiotech Inc.
| 7.24 | 6.83 to 7.25 |
Xcel Energy Inc.
| 57.36 | 57.10 to 57.67 |
Xencor, Inc.
| 21.65 | 21.33 to 22.39 |
Xenetic Biosciences, Inc.
| 4.28 | 3.99 to 4.38 |
Xenon Pharmaceuticals Inc.
| 43.96 | 43.45 to 44.44 |
Xeris Pharmaceuticals, Inc.
| 2.61 | 2.54 to 2.64 |
XOMA Corporation
| 29.24 | 27.61 to 29.49 |
Xperi Corporation
| 8.01 | 7.72 to 8.02 |
XTL Biopharmaceuticals Ltd.
| 2.98 | 2.62 to 2.98 |
Yatra Online, Inc.
| 1.39 | 1.33 to 1.41 |
Y-mAbs Therapeutics, Inc.
| 12.53 | 12.24 to 12.74 |
Zai Lab Limited
| 18.86 | 18.60 to 19.58 |
Zions Bancorporation N.A.
| 52.29 | 51.58 to 52.49 |
ZK International Group Co., Ltd
| 0.59 | 0.58 to 0.64 |
Zumiez Inc.
| 24.39 | 23.57 to 24.41 |
3M Company
| 127.16 | 112.69 to 128.03 |
A10 Networks, Inc.
| 14.25 | 14.00 to 14.29 |
Abbott Laboratories
| 105.24 | 104.66 to 107.14 |
AbbVie Inc.
| 185.16 | 182.11 to 186.85 |
ABM Industries Incorporated
| 55.08 | 54.75 to 55.45 |
Acadia Realty Trust
| 20.44 | 19.94 to 20.48 |
Accenture plc
| 328.46 | 325.21 to 329.81 |
Acco Brands Corporation
| 5.11 | 5.07 to 5.18 |
Acushnet Holdings Corp.
| 71.57 | 70.14 to 71.70 |
Adams Natural Resources Fund, Inc.
| 24.03 | 23.80 to 24.09 |
Adient plc
| 25.07 | 24.75 to 25.60 |
ADT Inc.
| 7.73 | 7.68 to 7.82 |
Adtalem Global Education Inc.
| 78.81 | 78.24 to 79.28 |
Advanced Drainage Systems, Inc.
| 174.48 | 171.56 to 177.04 |
AdvanSix Inc.
| 27.56 | 27.04 to 27.65 |
Advent Claymore Convertible Securities and Income Fund
| 12.45 | 12.40 to 12.56 |
AECOM
| 90.23 | 89.81 to 91.12 |
Aegon NV
| 6.35 | 6.29 to 6.35 |
Affiliated Managers Group, Inc.
| 177.02 | 173.63 to 177.49 |
Aflac Incorporated
| 94.82 | 94.03 to 95.25 |
AG Mortgage Investment Trust, Inc.
| 7.74 | 7.50 to 7.74 |
AGCO Corporation
| 103.52 | 102.74 to 104.70 |
Agilent Technologies, Inc.
| 137.32 | 136.08 to 140.29 |
Agree Realty Corporation
| 68.73 | 67.98 to 69.13 |
Air Lease Corporation
| 49.47 | 48.67 to 49.77 |
Air Products and Chemicals, Inc.
| 260.98 | 258.69 to 263.47 |
Alamo Group, Inc.
| 194.96 | 194.00 to 198.53 |
Alaska Air Group, Inc.
| 39.46 | 38.61 to 39.64 |
Albany International Corporation
| 92.11 | 91.80 to 93.70 |
Alexander & Baldwin, Inc.
| 19.51 | 19.46 to 20.30 |
Alexander's, Inc.
| 243.11 | 236.45 to 244.89 |
Algonquin Power & Utilities Corp.
| 6.20 | 6.17 to 6.25 |
Allegheny Technologies Incorporated
| 65.54 | 64.18 to 66.43 |
Allegion plc
| 136.77 | 133.43 to 137.52 |
Allete, Inc.
| 64.56 | 64.32 to 64.84 |
Alliance World Dollar Government Fund II
| 10.57 | 10.55 to 10.60 |
AllianceBernstein Holding L.P.
| 34.97 | 34.37 to 35.45 |
AllianzGI Convertible & Income 2024 Target Term Fund
| 9.09 | 9.08 to 9.11 |
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.57 | 12.57 to 12.68 |
Allison Transmission Holdings, Inc.
| 87.76 | 84.54 to 88.63 |
Ally Financial Inc.
| 43.99 | 43.64 to 44.24 |
Altria Group
| 50.43 | 49.55 to 50.47 |
Ameren Corporation
| 78.04 | 77.37 to 78.48 |
American Assets Trust, Inc.
| 25.22 | 24.74 to 25.32 |
American Axle & Manufacturing Holdings, Inc.
| 7.21 | 7.02 to 7.24 |
American Eagle Outfitters, Inc.
| 21.74 | 21.21 to 21.79 |
American Electric Power Company, Inc.
| 96.45 | 95.80 to 96.85 |
American Express Company
| 245.89 | 241.88 to 246.39 |
American Financial Group, Inc.
| 128.00 | 124.75 to 128.36 |
American International Group, Inc.
| 77.24 | 75.63 to 77.70 |
American Midstream Partners, LP
| 34.51 | 34.30 to 34.52 |
American Realty Investors, Inc.
| 19.42 | 17.75 to 19.42 |
American States Water Company
| 82.61 | 81.14 to 82.68 |
American Tower Corporation (REIT)
| 213.72 | 210.06 to 214.12 |
American Vanguard Corporation
| 9.56 | 9.46 to 9.72 |
American Water Works
| 141.71 | 140.37 to 142.36 |
Americold Realty Trust
| 29.47 | 28.82 to 29.59 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 439.54 | 436.98 to 444.69 |
AMN Healthcare Services Inc
| 63.26 | 63.08 to 65.60 |
Amneal Pharmaceuticals, Inc.
| 7.44 | 7.39 to 7.54 |
AMREP Corporation
| 22.65 | 21.67 to 22.97 |
AMTEK, Inc.
| 172.27 | 169.93 to 174.03 |
Anheuser-Busch Inbev SA
| 61.38 | 60.85 to 61.40 |
Aon plc
| 323.00 | 304.12 to 323.45 |
Apache Corporation
| 31.21 | 30.87 to 31.58 |
Apartment Investment and Management Company
| 9.05 | 9.03 to 9.13 |
Apollo Global Management, LLC
| 122.16 | 121.09 to 123.74 |
Apple Hospitality REIT, Inc.
| 14.99 | 14.72 to 15.05 |
Applied Industrial Technologies, Inc.
| 215.01 | 211.45 to 216.32 |
AptarGroup, Inc.
| 146.66 | 142.36 to 151.29 |
Aramark
| 33.65 | 33.39 to 33.81 |
Arbor Realty Trust
| 13.62 | 13.16 to 13.66 |
ARC Document Solutions, Inc.
| 3.10 | 3.02 to 3.12 |
Archer-Daniels-Midland Company
| 63.98 | 63.14 to 64.03 |
Arcosa, Inc.
| 92.12 | 91.02 to 92.80 |
Arcus Biosciences, Inc.
| 15.81 | 15.08 to 15.91 |
Ardmore Shipping Corporation
| 20.53 | 20.33 to 20.98 |
Ares Commercial Real Estate Corporation
| 7.74 | 7.59 to 7.77 |
Ares Management Corporation
| 147.10 | 145.61 to 148.43 |
Argan, Inc.
| 77.59 | 76.58 to 78.86 |
Armada Hoffler Properties, Inc.
| 11.87 | 11.84 to 11.96 |
Armstrong World Industries Inc
| 131.25 | 129.83 to 133.18 |
Arthur J. Gallagher & Co.
| 283.58 | 267.00 to 283.90 |
Artisan Partners Asset Management Inc.
| 43.71 | 43.22 to 43.95 |
Asbury Automotive Group Inc
| 254.21 | 249.44 to 255.63 |
Ashland Global Holdings Inc.
| 96.19 | 95.09 to 97.01 |
Associated Banc-Corp
| 23.95 | 23.04 to 24.14 |
Associated Capital Group, Inc.
| 33.51 | 33.12 to 33.71 |
Assurant, Inc.
| 173.05 | 169.26 to 173.91 |
Assured Guaranty Ltd.
| 82.52 | 81.44 to 82.69 |
AT&T Inc.
| 19.01 | 18.89 to 19.30 |
Atmos Energy Corporation
| 126.16 | 125.25 to 126.36 |
AutoNation, Inc.
| 178.12 | 175.10 to 178.91 |
AutoZone, Inc.
| 3090.31 | 3028.34 to 3115.18 |
AvalonBay Communities, Inc.
| 206.48 | 202.11 to 207.76 |
Avangrid, Inc.
| 35.50 | 35.48 to 35.61 |
Avanos Medical, Inc.
| 23.14 | 22.80 to 23.35 |
Avista Corporation
| 39.35 | 39.17 to 39.71 |
AXA Equitable Holdings, Inc.
| 43.07 | 42.71 to 43.24 |
Axis Capital Holdings Limited
| 73.66 | 71.66 to 74.18 |
Axos Financial, Inc.
| 76.58 | 75.90 to 77.31 |
B&G Foods, Inc.
| 8.53 | 8.32 to 8.55 |
Badger Meter, Inc.
| 206.29 | 202.47 to 206.62 |
Bain Capital Specialty Finance, Inc.
| 16.79 | 16.54 to 16.87 |
BalckRock Taxable Municipal Bond Trust
| 16.57 | 16.54 to 16.70 |
Banc of California, Inc.
| 14.40 | 13.68 to 14.51 |
Banco Bilbao Viscaya Argentaria S.A.
| 10.97 | 10.84 to 10.97 |
Banco Latinoamericano de Comercio Exterior, S.A.
| 33.00 | 32.70 to 33.17 |
Banco Santander, S.A.
| 4.92 | 4.86 to 4.92 |
Bank of Hawaii Corporation
| 69.13 | 68.70 to 69.96 |
Bank Of Montreal
| 87.33 | 86.89 to 87.50 |
Bank of N.T. Butterfield & Son Limited (The)
| 39.10 | 38.09 to 39.16 |
Bank Of New York Mellon Corporation (The)
| 65.35 | 64.93 to 65.86 |
BankUnited, Inc.
| 38.88 | 37.64 to 38.93 |
Barclays PLC
| 11.98 | 11.86 to 12.01 |
Barings BDC, Inc.
| 10.14 | 10.01 to 10.18 |
Barings Corporate Investors
| 18.77 | 18.63 to 18.80 |
Barnes & Noble Education, Inc
| 10.05 | 9.50 to 10.45 |
Baxter International Inc.
| 35.51 | 35.10 to 35.86 |
BCE, Inc.
| 33.36 | 33.06 to 33.45 |
Beazer Homes USA, Inc.
| 33.84 | 33.52 to 34.68 |
Becton, Dickinson and Company
| 237.30 | 232.38 to 239.22 |
Benchmark Electronics, Inc.
| 42.46 | 42.03 to 43.39 |
Berkshire Hathaway Inc.
| 657180.00 | 651163.50 to 658595.00 |
Berkshire Hathaway Inc.
| 437.66 | 434.10 to 439.00 |
Berkshire Hills Bancorp, Inc.
| 28.04 | 27.78 to 28.41 |
Berry Global Group, Inc.
| 65.05 | 63.87 to 65.21 |
BEST Inc.
| 2.75 | 2.74 to 2.75 |
Biglari Holdings Inc.
| 198.97 | 197.50 to 201.90 |
Biglari Holdings Inc.
| 983.00 | 983.00 to 983.00 |
Biohaven Pharmaceutical Holding Company Ltd.
| 41.21 | 40.76 to 41.84 |
Bio-Rad Laboratories, Inc.
| 319.42 | 313.96 to 323.56 |
Bio-Rad Laboratories, Inc.
| 294.23 | 294.23 to 300.39 |
Black Hills Corporation
| 58.79 | 58.32 to 59.09 |
BlackBerry Limited
| 2.48 | 2.41 to 2.48 |
Blackrock Core Bond Trust
| 10.98 | 10.94 to 11.00 |
BlackRock Credit Allocation Income Trust
| 10.71 | 10.66 to 10.74 |
Blackrock Debt Strategies Fund, Inc.
| 10.96 | 10.88 to 10.96 |
Blackrock Enhanced Equity Dividend Trust
| 8.32 | 8.28 to 8.34 |
Blackrock Floating Rate Income Strategies Fund Inc
| 13.59 | 13.54 to 13.69 |
Blackrock Global
| 13.08 | 13.03 to 13.22 |
BlackRock Income Trust Inc. (The)
| 12.02 | 12.00 to 12.07 |
BlackRock Investment Quality Municipal Trust Inc. (The)
| 12.10 | 12.08 to 12.12 |
BlackRock Long-Term Municipal Advantage Trust
| 10.23 | 10.23 to 10.30 |
BlackRock Multi-Sector Income Trust
| 14.70 | 14.63 to 14.74 |
Blackrock Muni Intermediate Duration Fund Inc
| 12.31 | 12.30 to 12.34 |
Blackrock Municipal Income Quality Trust
| 11.60 | 11.53 to 11.61 |
BlackRock Municipal Income Trust
| 10.19 | 10.15 to 10.21 |
BlackRock Municipal Income Trust II
| 10.80 | 10.72 to 10.82 |
BlackRock Municipal Target Term Trust Inc. (The)
| 20.98 | 20.97 to 21.00 |
Blackrock MuniHoldings New Jersey Insured Fund, Inc.
| 11.53 | 11.49 to 11.57 |
Blackrock MuniHoldings Quality Fund II, Inc.
| 10.38 | 10.34 to 10.40 |
Blackrock MuniVest Fund II, Inc.
| 11.00 | 10.90 to 11.01 |
Blackrock MuniYield Fund, Inc.
| 10.94 | 10.88 to 10.96 |
Blackrock MuniYield Quality Fund II, Inc.
| 10.43 | 10.38 to 10.46 |
Blackrock MuniYield Quality Fund III, Inc.
| 11.37 | 11.35 to 11.39 |
BlackRock Resources
| 9.36 | 9.24 to 9.38 |
BlackRock Utility, Infrastructure & Power Opportun
| 22.88 | 22.80 to 23.02 |
BlackRock, Inc.
| 856.20 | 841.10 to 857.65 |
Bloom Energy Corporation
| 14.51 | 14.37 to 15.24 |
BlueLinx Holdings Inc.
| 124.89 | 121.05 to 125.94 |
Boeing Company (The)
| 186.89 | 184.63 to 189.59 |
Boise Cascade, L.L.C.
| 141.04 | 138.63 to 144.00 |
Boot Barn Holdings, Inc.
| 129.83 | 123.84 to 130.59 |
Boston Beer Company, Inc. (The)
| 290.91 | 262.00 to 295.10 |
Boston Properties, Inc.
| 70.50 | 68.64 to 70.56 |
Box, Inc.
| 28.03 | 27.80 to 28.25 |
Boyd Gaming Corporation
| 61.05 | 59.87 to 63.96 |
BP p.l.c.
| 35.25 | 34.96 to 35.42 |
Brady Corporation
| 71.51 | 71.15 to 72.44 |
Braemar Hotels & Resorts Inc.
| 3.87 | 3.64 to 3.92 |
Brandywine Realty Trust
| 5.07 | 4.95 to 5.09 |
Bright Horizons Family Solutions Inc.
| 120.36 | 117.83 to 122.31 |
BrightSphere Investment Group plc
| 26.00 | 25.65 to 26.28 |
BrightView Holdings, Inc.
| 13.53 | 13.14 to 13.63 |
Brink's Company (The)
| 108.86 | 107.15 to 109.41 |
Bristol-Myers Squibb Company
| 50.45 | 47.73 to 50.61 |
British American Tobacco p.l.c.
| 35.16 | 34.92 to 35.20 |
Brixmor Property Group Inc.
| 24.56 | 24.21 to 24.64 |
Broadridge Financial Solutions, Inc.
| 212.63 | 208.00 to 213.24 |
Brookdale Senior Living Inc.
| 7.99 | 7.78 to 7.99 |
Brookfield Asset Management Inc
| 42.10 | 41.77 to 42.40 |
Brookfield Business Partners L.P.
| 20.40 | 20.36 to 20.66 |
Brookfield Infrastructure Partners LP
| 31.36 | 31.01 to 31.58 |
Brookfield Real Assets Income Fund Inc.
| 12.94 | 12.89 to 12.98 |
Brown & Brown, Inc.
| 99.17 | 97.61 to 99.26 |
Brown Forman Corporation
| 46.36 | 45.77 to 46.44 |
Brown Forman Corporation
| 45.77 | 44.62 to 45.86 |
BRT Apartments Corp.
| 19.66 | 19.38 to 19.73 |
Brunswick Corporation
| 79.98 | 77.87 to 80.03 |
Buckle, Inc. (The)
| 41.59 | 40.50 to 41.61 |
Build-A-Bear Workshop, Inc.
| 26.65 | 26.21 to 26.72 |
Bunge Limited
| 114.31 | 112.46 to 114.92 |
Burlington Stores, Inc.
| 249.63 | 247.97 to 252.00 |
Byline Bancorp, Inc.
| 29.12 | 28.53 to 29.49 |
Cable One, Inc.
| 395.01 | 361.00 to 399.79 |
Cabot Corporation
| 97.71 | 96.97 to 98.71 |
CACI International, Inc.
| 449.03 | 448.57 to 453.88 |
Cactus, Inc.
| 61.00 | 59.90 to 62.27 |
Cadence Bancorporation
| 33.51 | 33.38 to 33.90 |
Caleres, Inc.
| 37.34 | 36.77 to 37.61 |
California Water Service Group Holding
| 52.92 | 52.38 to 53.33 |
Calix, Inc
| 36.68 | 34.96 to 36.80 |
Camden Property Trust
| 113.01 | 111.05 to 113.49 |
Campbell Soup Company
| 46.75 | 46.09 to 46.94 |
Camping World Holdings, Inc.
| 22.48 | 21.76 to 22.71 |
Canadian Imperial Bank of Commerce
| 51.21 | 50.65 to 51.35 |
Cannae Holdings, Inc.
| 20.15 | 19.90 to 20.19 |
Capital One Financial Corporation
| 149.36 | 148.41 to 150.10 |
Cardinal Health, Inc.
| 98.35 | 97.18 to 98.84 |
CarMax Inc
| 83.02 | 82.12 to 83.63 |
Carpenter Technology Corporation
| 140.78 | 136.04 to 142.66 |
Carriage Services, Inc.
| 31.59 | 31.15 to 31.68 |
Cars.com Inc.
| 19.84 | 19.20 to 19.87 |
Carvana Co.
| 132.85 | 127.50 to 136.45 |
Catalent, Inc.
| 58.68 | 58.29 to 58.72 |
Caterpillar, Inc.
| 350.48 | 346.88 to 352.94 |
CBIZ, Inc.
| 85.66 | 84.92 to 85.79 |
CBL & Associates Properties, Inc.
| 26.24 | 25.74 to 26.32 |
CBRE Clarion Global Real Estate Income Fund
| 5.59 | 5.59 to 5.67 |
CBRE Group, Inc.
| 110.55 | 108.57 to 112.21 |
Cementos Pacasmayo S.A.A.
| 5.73 | 5.52 to 5.73 |
Centene Corporation
| 73.10 | 69.30 to 74.72 |
CenterPoint Energy, Inc.
| 29.36 | 28.90 to 29.44 |
Century Communities, Inc.
| 101.51 | 100.44 to 105.17 |
CF Industries Holdings, Inc.
| 75.04 | 73.70 to 75.14 |
CGI Inc.
| 108.85 | 108.24 to 109.72 |
Charles River Laboratories International, Inc.
| 233.47 | 224.27 to 233.92 |
Chatham Lodging Trust (REIT)
| 8.96 | 8.84 to 9.03 |
Chegg, Inc.
| 3.51 | 3.44 to 3.81 |
Chemed Corp.
| 549.27 | 541.53 to 553.95 |
Chemours Company (The)
| 24.32 | 23.48 to 24.50 |
Chesapeake Utilities Corporation
| 119.46 | 117.40 to 119.64 |
Chevron Corporation
| 157.84 | 157.06 to 159.04 |
China Yuchai International Limited
| 9.65 | 9.55 to 9.85 |
Choice Hotels International, Inc.
| 128.16 | 126.08 to 129.55 |
Chubb Limited
| 270.06 | 262.55 to 270.63 |
Chunghwa Telecom Co., Ltd.
| 37.12 | 36.88 to 37.21 |
Ciena Corporation
| 50.16 | 49.76 to 50.73 |
Cigna Corporation
| 343.64 | 342.49 to 346.66 |
Cinemark Holdings Inc
| 21.99 | 21.17 to 22.02 |
Citizens Financial Group, Inc.
| 43.23 | 43.02 to 43.96 |
Citizens, Inc.
| 2.82 | 2.73 to 2.88 |
City Office REIT, Inc.
| 6.10 | 5.93 to 6.12 |
Civeo Corporation
| 24.92 | 24.87 to 25.40 |
Clearwater Paper Corporation
| 56.09 | 55.01 to 56.40 |
Clearway Energy, Inc.
| 26.40 | 26.06 to 26.44 |
Clipper Realty Inc.
| 3.98 | 3.91 to 4.07 |
CMS Energy Corporation
| 62.96 | 62.77 to 63.63 |
CMS Energy Corporation
| 24.35 | 24.31 to 24.40 |
CNA Financial Corporation
| 48.51 | 47.92 to 48.96 |
CNO Financial Group, Inc.
| 31.17 | 30.92 to 31.27 |
Coca Cola Femsa S.A.B. de C.V.
| 87.75 | 84.63 to 88.15 |
Coca-Cola Company (The)
| 67.05 | 66.01 to 67.11 |
Coca-Cola European Partners plc
| 74.29 | 73.08 to 74.36 |
Cohen & Steers Inc
| 86.91 | 85.39 to 87.34 |
Cohen & Steers Infrastructure Fund, Inc
| 24.04 | 24.01 to 24.23 |
Cohen & Steers Quality Income Realty Fund Inc
| 12.30 | 12.21 to 12.33 |
Cohen & Steers Select Preferred and Income Fund, Inc.
| 20.17 | 20.05 to 20.22 |
Cohen & Steers Total Return Realty Fund, Inc.
| 12.04 | 12.02 to 12.20 |
Colgate-Palmolive Company
| 99.39 | 98.32 to 100.61 |
Colonial High Income Municipal Trust
| 3.74 | 3.71 to 3.74 |
Colonial Municipal Income Trust
| 3.50 | 3.46 to 3.50 |
Comcast Corporation
| 56.76 | 56.76 to 56.76 |
Commercial Metals Company
| 60.35 | 59.28 to 60.85 |
Community Bank System, Inc.
| 62.82 | 62.00 to 63.95 |
Community Health Systems, Inc.
| 5.09 | 4.61 to 5.18 |
Community Healthcare Trust Incorporated
| 27.14 | 26.35 to 27.22 |
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 15.40 | 15.14 to 15.40 |
Compass Diversified Holdings
| 23.95 | 23.85 to 24.11 |
Compass Minerals International, Inc.
| 13.07 | 12.78 to 13.42 |
Comstock Resources, Inc.
| 10.40 | 10.02 to 10.46 |
ConAgra Brands, Inc.
| 29.94 | 29.44 to 29.98 |
Conduent Incorporated
| 4.16 | 4.05 to 4.16 |
Consolidated Edison Inc
| 96.44 | 95.96 to 97.02 |
Constellation Brands Inc
| 253.48 | 249.75 to 254.13 |
Container Store (The)
| 1.20 | 0.91 to 1.29 |
Core Laboratories N.V.
| 24.17 | 23.63 to 24.51 |
CoreCivic, Inc.
| 14.62 | 14.41 to 14.69 |
CoreSite Realty Corporation
| 227.62 | 226.47 to 228.94 |
Cousins Properties Incorporated
| 27.24 | 25.60 to 27.30 |
CPB Inc.
| 25.86 | 25.45 to 25.89 |
Crane Co.
| 158.87 | 156.82 to 160.39 |
Crawford & Company
| 9.95 | 9.73 to 10.02 |
Crawford & Company
| 9.30 | 9.25 to 9.42 |
CRH PLC
| 81.55 | 80.26 to 82.10 |
Cross Timbers Royalty Trust
| 10.23 | 10.22 to 10.33 |
CrossAmerica Partners LP
| 20.13 | 20.13 to 20.42 |
Crown Castle International Corporation
| 107.52 | 105.82 to 107.56 |
Crown Holdings, Inc.
| 85.68 | 85.03 to 86.86 |
Cullen/Frost Bankers, Inc.
| 119.74 | 118.86 to 121.95 |
Cummins Inc.
| 290.38 | 285.17 to 293.09 |
Cushing MLP & Infrastructure Total Return Fund
| 42.52 | 42.12 to 42.59 |
Cushman & Wakefield plc
| 13.54 | 13.29 to 13.64 |
Customers Bancorp, Inc
| 66.85 | 64.05 to 68.49 |
CVR Energy Inc.
| 27.40 | 26.37 to 27.69 |
CVS Health Corporation
| 61.00 | 58.91 to 61.10 |
D.R. Horton, Inc.
| 176.94 | 175.56 to 180.15 |
Danaher Corporation
| 273.91 | 271.19 to 277.72 |
DAQO New Energy Corp.
| 17.61 | 17.30 to 17.84 |
Darling Ingredients Inc.
| 38.87 | 38.32 to 39.88 |
Deckers Outdoor Corporation
| 894.70 | 893.00 to 980.00 |
Deere & Company
| 386.55 | 384.07 to 389.99 |
Delek Logistics Partners, L.P.
| 41.21 | 40.70 to 41.61 |
Delek US Holdings, Inc.
| 23.93 | 22.74 to 23.95 |
Deluxe Corporation
| 24.44 | 24.22 to 24.57 |
DHI Group, Inc.
| 2.20 | 2.10 to 2.22 |
DHT Holdings, Inc.
| 11.54 | 11.25 to 11.57 |
Diageo plc
| 132.43 | 131.35 to 132.72 |
Diamond Offshore Drilling, Inc.
| 16.43 | 16.32 to 16.80 |
Diebold Nixdorf Incorporated
| 43.68 | 43.45 to 44.39 |
Discover Financial Services
| 142.29 | 142.18 to 143.62 |
Dominion Energy, Inc.
| 52.70 | 52.30 to 52.97 |
Donaldson Company, Inc.
| 74.29 | 73.54 to 74.66 |
Donnelley Financial Solutions, Inc.
| 69.06 | 68.10 to 69.38 |
Dorian LPG Ltd.
| 41.43 | 39.74 to 41.44 |
DoubleLine Opportunistic Credit Fund
| 15.57 | 15.55 to 15.59 |
Douglas Dynamics, Inc.
| 26.22 | 25.74 to 26.50 |
Douglas Emmett, Inc.
| 15.77 | 15.29 to 15.79 |
Dover Corporation
| 185.23 | 184.52 to 188.11 |
Dr. Reddy's Laboratories Ltd
| 81.22 | 81.16 to 81.98 |
Dreyfus High Yield Strategies Fund
| 2.49 | 2.47 to 2.50 |
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.95 | 5.91 to 5.97 |
Dreyfus Strategic Municipals, Inc.
| 6.22 | 6.18 to 6.26 |
DTE Energy Company
| 118.19 | 117.00 to 119.32 |
Ducommun Incorporated
| 64.19 | 63.59 to 64.35 |
Duff & Phelps Global Utility Income Fund Inc.
| 10.55 | 10.50 to 10.62 |
Duff & Phelps Utilities Income, Inc.
| 8.79 | 8.74 to 8.83 |
Duff & Phelps Utilities Tax-Free Income, Inc.
| 11.07 | 11.07 to 11.09 |
Duke Energy Corporation
| 108.03 | 107.41 to 108.48 |
Duke Energy Corporation
| 25.22 | 25.22 to 25.24 |
DXC Technology Company
| 20.06 | 19.76 to 20.15 |
Dycom Industries, Inc.
| 177.91 | 173.07 to 178.93 |
Eagle Materials Inc
| 246.07 | 239.43 to 248.19 |
Eagle Point Credit Company Inc.
| 24.74 | 24.74 to 24.74 |
Easterly Government Properties, Inc.
| 13.95 | 13.77 to 13.98 |
EastGroup Properties, Inc.
| 187.10 | 184.61 to 188.24 |
Eastman Chemical Company
| 100.73 | 95.48 to 100.78 |
Eastman Kodak Company
| 5.80 | 5.71 to 5.89 |
Eaton Vance Municipal Income Trust
| 16.94 | 16.83 to 16.97 |
Eaton Vance Municipal Income Trust
| 10.60 | 10.48 to 10.64 |
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 8.94 | 8.90 to 8.97 |
Eaton Vance Short Diversified Income Fund
| 10.97 | 10.87 to 10.97 |
Ecolab Inc.
| 245.24 | 243.44 to 246.86 |
Edison International
| 78.51 | 76.30 to 79.51 |
Emerald Expositions Events, Inc.
| 5.77 | 5.68 to 5.98 |
Emergent Biosolutions, Inc.
| 13.97 | 13.43 to 14.27 |
Emerson Electric Company
| 116.84 | 115.18 to 117.66 |
Empire State Realty Trust, Inc.
| 10.75 | 10.29 to 10.76 |
Employers Holdings Inc
| 47.24 | 46.58 to 47.29 |
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
| 16.50 | 16.28 to 16.62 |
Enbridge Inc
| 36.66 | 36.38 to 36.79 |
Encompass Health Corporation
| 91.61 | 90.80 to 91.96 |
Energizer Holdings, Inc.
| 31.07 | 30.95 to 31.29 |
Enersys
| 109.91 | 108.75 to 111.36 |
ENI S.p.A.
| 31.66 | 31.36 to 31.71 |
Ennis, Inc.
| 23.82 | 23.57 to 23.95 |
Enova International, Inc.
| 81.91 | 78.54 to 82.29 |
EnPro Industries
| 171.51 | 170.14 to 173.06 |
Entergy Corporation
| 113.63 | 112.00 to 114.18 |
Entergy Mississippi, LLC
| 22.70 | 22.44 to 22.70 |
Entergy New Orleans, LLC
| 21.42 | 21.42 to 21.42 |
Enterprise Products Partners L.P.
| 29.94 | 29.55 to 30.03 |
Entravision Communications Corporation
| 2.22 | 2.13 to 2.23 |
Envestnet, Inc
| 62.00 | 61.88 to 62.00 |
EPAM Systems, Inc.
| 211.05 | 207.67 to 211.55 |
EPR Properties
| 45.30 | 44.87 to 45.53 |
Equifax, Inc.
| 271.74 | 266.77 to 272.32 |
Equity Commonwealth
| 19.76 | 19.61 to 19.78 |
Equity Residential
| 70.77 | 69.61 to 71.21 |
ESCO Technologies Inc.
| 124.30 | 122.70 to 125.10 |
Essent Group Ltd.
| 62.85 | 62.00 to 63.00 |
Essential Properties Realty Trust, Inc.
| 30.39 | 30.02 to 30.56 |
Essex Property Trust, Inc.
| 286.74 | 282.78 to 287.50 |
Estee Lauder Companies, Inc. (The)
| 100.72 | 99.42 to 102.17 |
Euronav NV
| 16.31 | 16.22 to 16.51 |
Eventbrite, Inc.
| 5.17 | 5.10 to 5.36 |
Evercore Inc.
| 249.23 | 247.23 to 252.99 |
Evergy, Inc.
| 56.75 | 56.41 to 56.88 |
Everi Holdings Inc.
| 12.82 | 12.78 to 13.01 |
Eversource Energy
| 64.50 | 63.34 to 64.57 |
Evertec, Inc.
| 34.91 | 34.33 to 35.01 |
Evolent Health, Inc
| 23.66 | 22.40 to 23.78 |
Exelon Corporation
| 36.75 | 36.53 to 36.88 |
Extra Space Storage Inc
| 164.61 | 160.73 to 165.93 |
Exxon Mobil Corporation
| 117.33 | 116.47 to 118.03 |
F.N.B. Corporation
| 15.55 | 15.36 to 15.62 |
Fair Isaac Corporation
| 1605.94 | 1579.42 to 1612.57 |
FB Financial Corporation
| 47.24 | 46.78 to 47.86 |
Federal Agricultural Mortgage Corporation
| 215.18 | 212.54 to 216.41 |
Federal Agricultural Mortgage Corporation
| 166.00 | 166.00 to 166.00 |
Federal Realty Investment Trust
| 109.55 | 107.61 to 109.88 |
Federal Signal Corporation
| 99.30 | 98.42 to 100.90 |
FGL Holdings
| 43.80 | 43.45 to 44.49 |
Fidelity National Financial, Inc.
| 54.45 | 53.91 to 54.79 |
First American Corporation (The)
| 59.76 | 58.45 to 59.84 |
First BanCorp.
| 21.83 | 21.64 to 22.12 |
First Commonwealth Financial Corporation
| 18.58 | 18.30 to 18.85 |
First Horizon National Corporation
| 17.13 | 16.89 to 17.19 |
First Industrial Realty Trust, Inc.
| 53.71 | 52.78 to 53.95 |
First Trust
| 12.14 | 12.02 to 12.17 |
First Trust Intermediate Duration Preferred & Income Fund
| 18.46 | 18.34 to 18.48 |
First Trust Senior Floating Rate Income Fund II
| 10.31 | 10.28 to 10.35 |
FirstEnergy Corp.
| 40.94 | 40.53 to 41.05 |
Five Point Holdings, LLC
| 3.35 | 3.23 to 3.37 |
Flaherty & Crumrine Preferred Income Fund Incorporated
| 10.88 | 10.79 to 10.94 |
Flaherty & Crumrine Total Return Fund Inc
| 15.84 | 15.84 to 15.94 |
Floor & Decor Holdings, Inc.
| 96.05 | 94.42 to 98.32 |
Flowers Foods, Inc.
| 22.37 | 22.28 to 22.58 |
Flowserve Corporation
| 50.69 | 50.17 to 51.05 |
FMC Corporation
| 59.60 | 58.60 to 60.19 |
Foot Locker, Inc.
| 26.46 | 26.10 to 26.79 |
Fortis Inc.
| 41.02 | 40.79 to 41.10 |
Fortress Transportation and Infrastructure Investors LLC
| 112.63 | 108.20 to 115.00 |
Forum Energy Technologies, Inc.
| 18.27 | 17.98 to 18.42 |
Four Corners Property Trust, Inc.
| 27.50 | 27.08 to 27.60 |
Four Seasons Education (Cayman) Inc.
| 16.00 | 16.00 to 16.00 |
Franklin Covey Company
| 42.77 | 41.09 to 43.10 |
Franklin Universal Trust
| 6.93 | 6.90 to 6.96 |
Frank's International N.V.
| 159.94 | 156.89 to 160.16 |
Fresenius Medical Care Corporation
| 20.29 | 20.13 to 20.43 |
Fresh Del Monte Produce, Inc.
| 24.36 | 23.95 to 24.37 |
FutureFuel Corp.
| 5.54 | 5.44 to 5.60 |
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.74 | 3.66 to 3.74 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 12.04 | 11.97 to 12.14 |
Gabelli Utility Trust (The)
| 6.10 | 6.07 to 6.14 |
Gartner, Inc.
| 470.92 | 460.19 to 472.14 |
Gates Industrial Corporation plc
| 17.84 | 17.49 to 17.91 |
Generac Holdlings Inc.
| 159.43 | 154.40 to 160.14 |
General Dynamics Corporation
| 290.40 | 287.64 to 292.70 |
General Electric Company
| 169.81 | 166.11 to 172.62 |
General Mills, Inc.
| 66.32 | 65.60 to 66.64 |
Genesco Inc.
| 30.08 | 29.13 to 30.24 |
Genesis Healthcare, Inc.
| 26.09 | 25.37 to 26.27 |
Genie Energy Ltd.
| 16.83 | 16.81 to 17.06 |
Genpact Limited
| 34.36 | 34.26 to 34.81 |
Genuine Parts Company
| 141.97 | 138.31 to 143.57 |
Genworth Financial Inc
| 6.79 | 6.76 to 6.88 |
Getty Realty Corporation
| 31.68 | 31.31 to 32.19 |
Gildan Activewear, Inc.
| 39.93 | 39.32 to 40.24 |
GlaxoSmithKline PLC
| 39.86 | 39.58 to 40.12 |
Global Medical REIT Inc.
| 9.85 | 9.74 to 9.88 |
Global Net Lease, Inc.
| 8.96 | 8.79 to 8.99 |
Global Payments Inc.
| 101.19 | 99.04 to 101.66 |
GMS Inc.
| 94.03 | 93.78 to 96.70 |
Goldman Sachs Group, Inc. (The)
| 499.03 | 495.65 to 504.00 |
Gorman-Rupp Company (The)
| 41.11 | 40.78 to 42.25 |
Graco Inc.
| 84.42 | 83.33 to 85.07 |
Graham Corporation
| 32.96 | 32.27 to 33.23 |
Graham Holdings Company
| 818.68 | 817.36 to 822.18 |
Granite Construction Incorporated
| 68.83 | 66.42 to 68.91 |
Graphic Packaging Holding Company
| 27.88 | 27.52 to 27.99 |
Gray Television, Inc.
| 6.48 | 6.33 to 6.53 |
Greenbrier Companies, Inc. (The)
| 50.26 | 49.46 to 50.41 |
GreenTree Hospitality Group Ltd.
| 2.52 | 2.43 to 2.52 |
Greif Bros. Corporation
| 65.30 | 64.39 to 65.60 |
Greif Bros. Corporation
| 69.47 | 68.75 to 70.27 |
Griffon Corporation
| 74.71 | 72.54 to 75.55 |
Group 1 Automotive, Inc.
| 333.22 | 332.45 to 341.32 |
Guess?, Inc.
| 23.57 | 23.18 to 23.73 |
Guggenheim Strategic Opportunities Fund
| 15.30 | 15.23 to 15.32 |
Guggenheim Taxable Municipal Managed Duration Trst
| 16.39 | 16.18 to 16.40 |
Guidewire Software, Inc.
| 148.01 | 146.09 to 148.36 |
H&R Block, Inc.
| 56.95 | 55.88 to 57.09 |
H. B. Fuller Company
| 85.21 | 84.19 to 85.44 |
Haemonetics Corporation
| 91.06 | 90.29 to 92.74 |
Hamilton Beach Brands Holding Company
| 20.17 | 19.65 to 20.35 |
Hanesbrands Inc.
| 6.14 | 5.75 to 6.15 |
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 32.78 | 32.68 to 33.83 |
Harley-Davidson, Inc.
| 36.83 | 35.25 to 37.33 |
Harte-Hanks, Inc.
| 8.48 | 8.35 to 8.48 |
Hartford Financial Services Group, Inc. (The)
| 109.63 | 106.65 to 109.68 |
Haverty Furniture Companies, Inc.
| 27.81 | 26.95 to 27.86 |
Haverty Furniture Companies, Inc.
| 24.94 | 24.80 to 25.06 |
Hawaiian Electric Industries, Inc.
| 16.84 | 16.26 to 17.01 |
HCA Healthcare, Inc.
| 354.78 | 351.18 to 356.09 |
HCI Group, Inc.
| 91.36 | 89.97 to 91.59 |
HCP, Inc.
| 33.59 | 33.55 to 33.70 |
HDFC Bank Limited
| 60.64 | 60.25 to 60.77 |
Healthcare Realty Trust Incorporated
| 17.96 | 17.54 to 17.99 |
Heico Corporation
| 234.23 | 232.10 to 237.45 |
Heico Corporation
| 184.90 | 183.63 to 188.07 |
Helmerich & Payne, Inc.
| 40.09 | 39.22 to 41.88 |
Herbalife Nutrition Ltd.
| 12.49 | 11.85 to 12.51 |
Herc Holdings Inc.
| 154.24 | 153.70 to 160.68 |
Hercules Capital, Inc.
| 21.43 | 21.21 to 21.45 |
Heritage Insurance Holdings, Inc.
| 7.75 | 7.62 to 7.85 |
Hershey Company (The)
| 193.53 | 192.19 to 194.10 |
Hertz Global Holdings, Inc
| 4.07 | 3.94 to 4.12 |
Highwoods Properties, Inc.
| 30.62 | 29.01 to 30.71 |
Hillenbrand Inc
| 44.35 | 43.70 to 44.50 |
Hilltop Holdings Inc.
| 34.16 | 31.88 to 35.00 |
HNI Corporation
| 54.50 | 52.90 to 54.77 |
Hormel Foods Corporation
| 32.01 | 31.77 to 32.10 |
Houlihan Lokey, Inc.
| 149.99 | 146.96 to 150.31 |
Hovnanian Enterprises Inc
| 216.02 | 207.31 to 224.52 |
HSBC Holdings plc
| 43.28 | 42.73 to 43.37 |
HubSpot, Inc.
| 492.72 | 491.60 to 501.10 |
Hudson Pacific Properties, Inc.
| 5.74 | 5.38 to 5.77 |
Humana Inc.
| 392.63 | 387.71 to 400.54 |
Huntington Ingalls Industries, Inc.
| 276.03 | 273.40 to 277.67 |
Huntsman Corporation
| 23.41 | 22.97 to 23.42 |
HUYA Inc.
| 4.36 | 4.26 to 4.44 |
Hyster-Yale Materials Handling, Inc.
| 78.14 | 77.57 to 81.41 |
IDACORP, Inc.
| 97.50 | 96.87 to 97.96 |
IDEX Corporation
| 206.46 | 203.22 to 208.39 |
IDT Corporation
| 37.94 | 37.28 to 38.15 |
Illinois Tool Works Inc.
| 247.49 | 243.69 to 248.79 |
Imax Corporation
| 20.09 | 19.39 to 20.49 |
Independence Contract Drilling, Inc.
| 1.42 | 1.35 to 1.43 |
India Fund, Inc. (The)
| 18.10 | 18.10 to 18.23 |
Infosys Limited
| 22.79 | 22.44 to 22.94 |
ING Group, N.V.
| 18.57 | 18.33 to 18.58 |
Ingersoll-Rand plc (Ireland)
| 98.70 | 97.84 to 99.61 |
Ingevity Corporation
| 46.20 | 45.28 to 46.50 |
Ingredion Incorporated
| 121.21 | 119.78 to 122.16 |
Innovative Industrial Properties, Inc.
| 122.93 | 120.93 to 123.24 |
Insight Select Income Fund
| 16.74 | 16.64 to 17.14 |
Insperity, Inc.
| 101.85 | 100.16 to 102.00 |
Installed Building Products, Inc.
| 265.53 | 256.39 to 266.30 |
Intercontinental Exchange Inc.
| 151.00 | 149.56 to 151.72 |
International Business Machines Corporation
| 191.75 | 189.62 to 193.57 |
International Flavors & Fragrances, Inc.
| 98.84 | 97.27 to 99.01 |
International Game Technology
| 23.77 | 22.23 to 23.91 |
International Paper Company
| 46.92 | 46.33 to 47.30 |
Interpublic Group of Companies, Inc. (The)
| 30.98 | 30.38 to 31.36 |
Intrepid Potash, Inc
| 26.93 | 26.21 to 27.09 |
Invesco High Income 2024 Target Term Fund
| 7.43 | 7.40 to 7.44 |
Invesco High Income Trust II
| 10.77 | 10.72 to 10.78 |
Invesco Municipal Income Opportunities Trust
| 6.44 | 6.38 to 6.44 |
Invesco Plc
| 17.42 | 17.10 to 17.42 |
Invesco Value Municipal Income Trust
| 12.40 | 12.22 to 12.46 |
IQVIA Holdings, Inc.
| 239.67 | 233.99 to 239.95 |
Iron Mountain Incorporated
| 98.50 | 97.14 to 99.18 |
IRSA Inversiones Y Representaciones S.A.
| 9.46 | 9.15 to 9.50 |
Israel Chemicals Shs
| 4.62 | 4.59 to 4.66 |
ITT Inc.
| 140.69 | 139.14 to 141.95 |
J P Morgan Chase & Co
| 212.24 | 208.62 to 213.16 |
J. Jill, Inc.
| 38.79 | 37.32 to 38.87 |
J.M. Smucker Company (The)
| 118.19 | 116.01 to 118.39 |
James Hardie Industries plc.
| 35.08 | 34.57 to 35.20 |
Janus Henderson Group plc
| 36.55 | 36.15 to 36.67 |
Japan Smaller Capitalization Fund Inc
| 7.83 | 7.73 to 7.85 |
JBG SMITH Properties
| 16.91 | 16.55 to 16.97 |
Jefferies Financial Group Inc.
| 56.96 | 56.76 to 57.49 |
JELD-WEN Holding, Inc.
| 16.95 | 16.80 to 17.42 |
John Bean Technologies Corporation
| 100.50 | 100.08 to 102.01 |
John Hancock Financial Opportunities Fund
| 32.62 | 32.29 to 33.00 |
John Hancock Hedged Equity & Income Fund
| 10.53 | 10.52 to 10.58 |
John Hancock Income Securities Trust
| 11.25 | 11.23 to 11.30 |
John Hancock Investors Trust
| 13.43 | 13.39 to 13.49 |
John Hancock Premium Dividend Fund
| 12.08 | 11.94 to 12.09 |
John Hancock Tax Advantaged Dividend Income Fund
| 20.84 | 20.65 to 20.88 |
Johnson & Johnson
| 160.64 | 159.47 to 161.58 |
Jones Lang LaSalle Incorporated
| 250.83 | 247.28 to 252.09 |
Juniper Networks, Inc.
| 37.25 | 37.01 to 37.40 |
K12 Inc
| 73.36 | 72.78 to 74.48 |
Kadant Inc
| 355.83 | 351.11 to 356.36 |
KB Financial Group Inc
| 64.56 | 62.55 to 64.61 |
KB Home
| 83.76 | 82.99 to 84.90 |
Kellogg Company
| 57.47 | 57.06 to 57.62 |
Kemper Corporation
| 65.04 | 63.33 to 65.07 |
Kennametal Inc.
| 25.52 | 25.19 to 25.73 |
Kennedy-Wilson Holdings Inc.
| 10.71 | 10.56 to 10.81 |
Keurig Dr Pepper Inc.
| 33.74 | 33.08 to 33.87 |
KeyCorp
| 16.46 | 16.13 to 16.47 |
Kilroy Realty Corporation
| 36.00 | 35.19 to 36.31 |
Kimberly-Clark Corporation
| 141.81 | 141.04 to 142.51 |
Kimco Realty Corporation
| 21.19 | 20.76 to 21.26 |
Kinder Morgan, Inc.
| 21.37 | 21.14 to 21.43 |
Kingsway Financial Services, Inc.
| 8.60 | 8.49 to 8.65 |
Kite Realty Group Trust
| 24.06 | 23.69 to 24.13 |
KKR & Co. Inc.
| 118.51 | 118.04 to 120.14 |
KKR Income Opportunities Fund
| 14.06 | 13.99 to 14.08 |
KKR Real Estate Finance Trust Inc.
| 11.42 | 11.26 to 11.48 |
Knight Transportation, Inc.
| 51.25 | 50.96 to 52.66 |
Koppers Holdings Inc.
| 39.80 | 39.29 to 40.45 |
Korea Electric Power Corporation
| 7.22 | 7.13 to 7.24 |
Korn Ferry
| 71.53 | 70.86 to 72.32 |
Kroger Company (The)
| 54.27 | 53.28 to 54.43 |
Kronos Worldwide Inc
| 12.05 | 11.56 to 12.20 |
KT Corporation
| 14.10 | 13.94 to 14.12 |
L Brands, Inc.
| 30.13 | 29.46 to 30.54 |
Laboratory Corporation of America Holdings
| 210.90 | 209.95 to 213.58 |
Ladder Capital Corp
| 12.20 | 12.01 to 12.27 |
LATAM Airlines Group S.A.
| 25.25 | 24.71 to 25.35 |
Lazard Ltd.
| 48.43 | 47.81 to 49.59 |
La-Z-Boy Incorporated
| 43.55 | 42.94 to 43.97 |
LCI Industries
| 116.05 | 113.78 to 116.59 |
Lear Corporation
| 121.41 | 119.79 to 122.14 |
Leggett & Platt, Incorporated
| 13.23 | 13.06 to 13.43 |
Lehman ABS Corporation
| 25.25 | 25.23 to 25.25 |
LendingClub Corporation
| 10.85 | 10.84 to 11.13 |
Lennar Corporation
| 176.71 | 174.20 to 178.75 |
Lennar Corporation
| 165.05 | 162.98 to 166.65 |
Lennox International, Inc.
| 572.80 | 555.53 to 576.99 |
Lexington Realty Trust
| 10.37 | 10.16 to 10.40 |
Liberty Oilfield Services Inc.
| 22.97 | 22.24 to 23.05 |
Lincoln National Corporation
| 32.95 | 32.66 to 33.02 |
Linde plc
| 451.39 | 443.46 to 452.75 |
Lindsay Corporation
| 124.90 | 123.84 to 126.30 |
Lithia Motors, Inc.
| 260.98 | 255.49 to 262.71 |
Lloyds Banking Group Plc
| 3.09 | 3.03 to 3.11 |
Lockheed Martin Corporation
| 524.80 | 520.01 to 528.64 |
Loews Corporation
| 80.09 | 78.77 to 80.34 |
Louisiana-Pacific Corporation
| 97.60 | 95.15 to 98.51 |
Lowe's Companies, Inc.
| 238.87 | 236.07 to 242.52 |
Lsb Industries Inc.
| 8.64 | 8.45 to 8.75 |
LTC Properties, Inc.
| 38.15 | 37.78 to 38.28 |
Lumber Liquidators Holdings, Inc
| 0.98 | 0.85 to 1.01 |
Luxfer Holdings PLC
| 13.23 | 13.09 to 13.45 |
LyondellBasell Industries NV
| 97.26 | 96.35 to 97.55 |
M&T Bank Corporation
| 174.90 | 173.30 to 175.40 |
M/I Homes, Inc.
| 165.54 | 161.78 to 167.87 |
Macerich Company (The)
| 16.23 | 15.83 to 16.37 |
Macquarie First Trust Global
| 7.90 | 7.85 to 7.92 |
Madison Covered Call & Equity Strategy Fund
| 7.38 | 7.25 to 7.45 |
Magnolia Oil & Gas Corporation
| 26.60 | 25.94 to 26.63 |
Main Street Capital Corporation
| 50.99 | 50.77 to 51.13 |
Manchester United Ltd.
| 17.03 | 17.00 to 17.35 |
Manitowoc Company, Inc. (The)
| 12.98 | 12.85 to 13.46 |
ManpowerGroup
| 74.81 | 74.00 to 75.43 |
Marathon Petroleum Corporation
| 172.65 | 170.01 to 173.10 |
Marcus & Millichap, Inc.
| 39.87 | 39.37 to 40.25 |
Marcus Corporation (The)
| 12.38 | 12.02 to 12.46 |
Marine Products Corporation
| 10.66 | 10.39 to 10.70 |
MarineMax, Inc.
| 37.20 | 36.27 to 38.05 |
Markel Corporation
| 1614.29 | 1580.67 to 1618.16 |
Martin Marietta Materials, Inc.
| 565.62 | 547.10 to 572.98 |
Masco Corporation
| 77.45 | 75.84 to 77.78 |
MasTec, Inc.
| 109.58 | 105.43 to 109.87 |
Materion Corporation
| 120.55 | 118.02 to 120.92 |
Matson, Inc.
| 130.36 | 127.05 to 130.59 |
Maui Land & Pineapple Company, Inc.
| 24.27 | 23.74 to 24.35 |
Maximus, Inc.
| 92.52 | 91.86 to 93.06 |
McCormick & Company, Incorporated
| 75.79 | 74.90 to 76.22 |
McCormick & Company, Incorporated
| 75.69 | 75.01 to 75.89 |
McKesson Corporation
| 600.16 | 594.04 to 603.17 |
MDU Resources Group, Inc.
| 27.18 | 26.86 to 27.30 |
Medical Properties Trust, Inc.
| 5.31 | 5.20 to 5.36 |
MEDIFAST INC
| 20.49 | 19.55 to 20.60 |
Mednax, Inc
| 8.24 | 8.11 to 8.42 |
Mercury General Corporation
| 58.14 | 57.15 to 58.19 |
Meritage Corporation
| 200.10 | 197.89 to 204.00 |
Mesabi Trust
| 17.70 | 17.29 to 18.00 |
MetLife, Inc.
| 76.00 | 75.09 to 76.40 |
Metropolitan Bank Holding Corp.
| 54.74 | 52.84 to 55.15 |
Mettler-Toledo International, Inc.
| 1450.08 | 1425.42 to 1460.00 |
MFS Charter Income Trust
| 6.35 | 6.32 to 6.35 |
MFS Government Markets Income Trust
| 3.11 | 3.09 to 3.11 |
MFS Intermediate Income Trust
| 2.69 | 2.68 to 2.70 |
MGIC Investment Corporation
| 24.88 | 24.49 to 24.90 |
Miller Industries, Inc.
| 66.19 | 65.05 to 66.98 |
Miller/Howard High Income Equity Fund
| 11.54 | 11.48 to 11.54 |
Mistras Group Inc
| 9.98 | 9.92 to 10.15 |
Model N, Inc.
| 30.00 | 29.97 to 30.00 |
Moelis & Company
| 68.08 | 66.83 to 68.37 |
Mohawk Industries, Inc.
| 160.71 | 148.51 to 162.87 |
Molina Healthcare Inc
| 335.36 | 323.27 to 342.09 |
Molson Coors Brewing Company
| 54.33 | 53.98 to 54.92 |
Molson Coors Brewing Company
| 60.89 | 60.89 to 60.89 |
Moody's Corporation
| 448.75 | 439.69 to 452.62 |
Moog Inc.
| 198.11 | 196.79 to 200.00 |
Moog Inc.
| 196.63 | 196.63 to 196.66 |
Morgan Stanley
| 104.19 | 104.04 to 105.89 |
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.62 | 7.55 to 7.63 |
Mosaic Company (The)
| 29.57 | 29.27 to 29.76 |
Motorola Solutions, Inc.
| 393.71 | 385.60 to 395.85 |
Movado Group Inc.
| 25.51 | 25.25 to 25.85 |
MPLX LP
| 43.09 | 42.45 to 43.25 |
MRC Global Inc.
| 14.85 | 14.58 to 14.91 |
MSC Industrial Direct Company, Inc.
| 87.63 | 86.46 to 88.11 |
MSCI Inc
| 540.55 | 532.24 to 545.37 |
Mueller Industries, Inc.
| 70.13 | 68.74 to 70.58 |
Mueller Water Products Inc
| 20.70 | 20.35 to 20.82 |
MuniVest Fund, Inc.
| 7.34 | 7.28 to 7.38 |
Murphy USA Inc.
| 510.25 | 508.05 to 517.65 |
Myers Industries, Inc.
| 14.73 | 14.62 to 14.99 |
Nabors Industries Ltd.
| 101.74 | 96.78 to 102.50 |
National Fuel Gas Company
| 57.92 | 57.27 to 58.14 |
National Grid Transco, PLC
| 63.62 | 63.14 to 63.68 |
National Health Investors, Inc.
| 75.07 | 74.03 to 75.93 |
National Oilwell Varco, Inc.
| 19.85 | 19.19 to 20.98 |
National Presto Industries, Inc.
| 77.91 | 77.13 to 79.26 |
National Retail Properties
| 45.52 | 45.25 to 45.73 |
Natural Grocers by Vitamin Cottage, Inc.
| 26.07 | 25.14 to 26.14 |
Natuzzi, S.p.A.
| 4.57 | 4.57 to 4.57 |
Nelnet, Inc.
| 112.69 | 112.17 to 113.12 |
Nevro Corp.
| 9.74 | 9.62 to 10.14 |
New America High Income Fund, Inc. (The)
| 7.44 | 7.39 to 7.49 |
New Mountain Finance Corporation
| 12.45 | 12.38 to 12.45 |
New York Community Bancorp, Inc.
| 11.22 | 10.59 to 11.22 |
New York Times Company (The)
| 53.87 | 53.00 to 54.32 |
NewJersey Resources Corporation
| 47.00 | 46.53 to 47.05 |
NewMarket Corporation
| 561.87 | 555.34 to 566.98 |
Newpark Resources, Inc.
| 8.27 | 8.16 to 8.38 |
NexPoint Residential Trust, Inc.
| 43.31 | 42.80 to 43.72 |
NextEra Energy, Inc.
| 74.26 | 73.52 to 74.99 |
Nine Energy Service, Inc.
| 1.92 | 1.86 to 1.97 |
NiSource, Inc
| 31.33 | 31.16 to 31.46 |
NL Industries, Inc.
| 6.38 | 6.20 to 6.45 |
Noah Holdings Ltd.
| 7.95 | 7.71 to 7.95 |
Noble Corporation
| 47.50 | 46.71 to 48.40 |
Nokia Corporation
| 3.84 | 3.79 to 3.85 |
Nomad Foods Limited
| 18.07 | 17.73 to 18.13 |
Norfolk Souther Corporation
| 247.22 | 240.60 to 249.93 |
North American Construction Group Ltd.
| 19.78 | 19.57 to 19.81 |
Northrop Grumman Corporation
| 480.30 | 472.11 to 484.45 |
Northwest Natural Holding Company
| 40.71 | 40.40 to 40.87 |
NorthWestern Corporation
| 53.27 | 53.01 to 53.52 |
Novartis AG
| 110.32 | 109.67 to 110.67 |
NOW Inc.
| 15.11 | 14.92 to 15.27 |
Nu Skin Enterprises, Inc.
| 10.72 | 10.33 to 10.73 |
Nutrien Ltd.
| 51.22 | 50.58 to 51.53 |
Nuveen AMT-Free Municipal Credit Income Fund
| 12.42 | 12.33 to 12.44 |
Nuveen AMT-Free Municipal Value Fund
| 13.82 | 13.76 to 13.89 |
Nuveen AMT-Free Quality Municipal Income Fund
| 11.49 | 11.45 to 11.49 |
Nuveen Arizona Quality Municipal Income Fund
| 11.45 | 11.38 to 11.45 |
Nuveen California Municipal Value Fund, Inc.
| 8.78 | 8.76 to 8.80 |
Nuveen California Quality Municipal Income Fund
| 11.59 | 11.51 to 11.62 |
Nuveen Credit Strategies Income Fund
| 5.65 | 5.62 to 5.65 |
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.21 | 14.19 to 14.28 |
Nuveen Floating Rate Income Fund
| 8.84 | 8.79 to 8.88 |
Nuveen Insured California Select Tax-Free Income Portfolio
| 13.25 | 13.25 to 13.30 |
Nuveen Minnesota Quality Municipal Income Fund
| 12.01 | 11.98 to 12.05 |
Nuveen Missouri Quality Municipal Income Fund
| 10.52 | 10.48 to 10.56 |
Nuveen Multi-Market Income Fund
| 6.05 | 6.05 to 6.05 |
Nuveen Municipal Credit Income Fund
| 12.41 | 12.33 to 12.42 |
Nuveen Municipal Income Fund, Inc.
| 10.02 | 9.98 to 10.06 |
Nuveen Preferred and Income Term Fund
| 19.82 | 19.80 to 19.84 |
Nuveen Real Estate Fund
| 8.20 | 8.15 to 8.21 |
Nuveen Taxable Municipal Income Fund
| 15.89 | 15.81 to 15.89 |
Nuveen Virginia Quality Municipal Income Fund
| 11.75 | 11.70 to 11.79 |
NVR, Inc.
| 8600.60 | 8480.27 to 8683.95 |
Oceaneering International, Inc.
| 29.75 | 28.82 to 30.41 |
OFG Bancorp
| 46.50 | 46.15 to 47.13 |
OGE Energy Corp
| 38.33 | 38.04 to 38.36 |
Oil States International, Inc.
| 4.74 | 4.71 to 4.85 |
Oil-Dri Corporation Of America
| 66.28 | 65.76 to 66.41 |
Old Republic International Corporation
| 33.62 | 32.93 to 33.84 |
Omega Healthcare Investors, Inc.
| 36.30 | 35.79 to 36.34 |
Omnicom Group Inc.
| 95.43 | 93.68 to 95.74 |
ONE Gas, Inc.
| 70.49 | 69.06 to 70.69 |
One Liberty Properties, Inc.
| 26.80 | 26.50 to 26.89 |
OneMain Holdings, Inc.
| 53.09 | 52.75 to 53.50 |
Ooma, Inc.
| 10.42 | 10.14 to 10.59 |
Orange
| 11.17 | 11.11 to 11.18 |
Orion Engineered Carbons S.A
| 24.19 | 23.70 to 24.24 |
Ormat Technologies, Inc.
| 78.16 | 76.88 to 78.32 |
Oshkosh Corporation
| 116.02 | 114.29 to 117.12 |
OUTFRONT Media Inc.
| 15.67 | 15.42 to 15.82 |
Overseas Shipholding Group, Inc.
| 8.49 | 8.48 to 8.50 |
Owens & Minor, Inc.
| 15.20 | 14.72 to 15.85 |
Owens Corning Inc
| 180.09 | 179.28 to 183.32 |
Owens-Illinois, Inc.
| 11.56 | 11.35 to 11.58 |
Oxford Industries, Inc.
| 102.39 | 101.30 to 104.04 |
Pacific Gas & Electric Co.
| 18.03 | 18.00 to 18.21 |
Packaging Corporation of America
| 199.00 | 195.03 to 199.42 |
PagSeguro Digital Ltd.
| 13.35 | 13.25 to 13.52 |
Panhandle Royalty Company
| 3.29 | 3.21 to 3.29 |
Par Pacific Holdings, Inc.
| 25.37 | 24.62 to 25.40 |
PAR Technology Corporation
| 53.36 | 52.98 to 54.10 |
Paramount Group, Inc.
| 5.35 | 5.16 to 5.35 |
Park Hotels & Resorts Inc.
| 14.93 | 14.67 to 15.00 |
Parker-Hannifin Corporation
| 554.61 | 547.52 to 558.53 |
Paycom Software, Inc.
| 164.03 | 161.60 to 165.03 |
PBF Energy Inc.
| 40.46 | 39.65 to 40.75 |
Pearson, Plc
| 13.44 | 13.38 to 13.50 |
Pebblebrook Hotel Trust
| 13.73 | 13.37 to 13.87 |
Pembina Pipeline Corp.
| 38.29 | 38.15 to 38.44 |
Penske Automotive Group, Inc.
| 160.56 | 158.52 to 161.51 |
Pentair plc.
| 88.50 | 87.12 to 88.97 |
Performance Food Group Company
| 66.57 | 65.75 to 66.86 |
Permianville Royalty Trust
| 1.51 | 1.50 to 1.61 |
PermRock Royalty Trust
| 4.03 | 3.95 to 4.04 |
Perrigo Company
| 28.11 | 27.91 to 28.37 |
Pfizer, Inc.
| 30.77 | 30.01 to 30.88 |
PGIM Global Short Duration High Yield Fund, Inc.
| 12.32 | 12.28 to 12.34 |
PGIM Short Duration High Yield Fund, Inc.
| 13.44 | 13.41 to 13.47 |
Philip Morris International Inc
| 113.36 | 112.56 to 113.50 |
Phillips 66
| 142.21 | 141.09 to 143.08 |
Physicians Realty Trust
| 21.90 | 20.94 to 22.02 |
Piedmont Office Realty Trust, Inc.
| 8.74 | 8.51 to 8.78 |
Pimco Corporate & Income Stategy Fund
| 13.64 | 13.60 to 13.67 |
PIMCO Dynamic Income Fund
| 18.97 | 18.94 to 19.00 |
PIMCO Income Strategy Fund
| 8.23 | 8.21 to 8.24 |
PIMCO Income Strategy Fund II
| 7.16 | 7.13 to 7.16 |
PIMCO Strategic Income Fund, Inc.
| 6.71 | 6.65 to 6.90 |
Pinnacle West Capital Corporation
| 84.71 | 83.70 to 85.00 |
Pioneer Municipal High Income Advantage Trust
| 8.40 | 8.37 to 8.45 |
PJT Partners Inc.
| 126.38 | 124.99 to 128.11 |
PlayAGS, Inc.
| 11.43 | 11.43 to 11.50 |
PNC Financial Services Group, Inc. (The)
| 181.21 | 180.05 to 182.42 |
PNM Resources, Inc. (Holding Co.)
| 40.78 | 40.47 to 40.98 |
Polaris Industries Inc.
| 82.71 | 79.97 to 83.77 |
Portland General Electric Company
| 47.42 | 47.00 to 48.37 |
Post Holdings, Inc.
| 108.97 | 108.40 to 109.48 |
PPL Corporation
| 29.44 | 29.25 to 29.54 |
PPlus Trust
| 22.90 | 22.78 to 22.90 |
Primerica, Inc.
| 250.52 | 249.68 to 252.52 |
ProAssurance Corporation
| 11.76 | 11.68 to 11.90 |
Procter & Gamble Company (The)
| 169.11 | 167.03 to 169.32 |
Prologis, Inc.
| 122.68 | 120.39 to 123.27 |
ProPetro Holding Corp.
| 8.82 | 8.68 to 8.96 |
PROS Holdings, Inc.
| 25.54 | 25.39 to 26.57 |
Prosperity Bancshares, Inc.
| 72.80 | 72.45 to 73.69 |
Proto Labs, Inc.
| 34.97 | 34.09 to 35.17 |
Provident Financial Services, Inc
| 19.01 | 17.31 to 19.16 |
Prudential Financial, Inc.
| 24.69 | 24.60 to 24.76 |
Public Service Enterprise Group Incorporated
| 76.01 | 74.20 to 76.20 |
PulteGroup, Inc.
| 129.99 | 127.63 to 130.93 |
Putnam Municipal Opportunities Trust
| 10.39 | 10.35 to 10.41 |
Q2 Holdings, Inc.
| 69.00 | 67.34 to 69.95 |
Quaker Chemical Corporation
| 182.37 | 181.24 to 183.54 |
Quanex Building Products Corporation
| 34.07 | 33.67 to 34.65 |
Quest Diagnostics Incorporated
| 145.59 | 144.57 to 146.73 |
QVC, Inc.
| 12.44 | 12.25 to 12.50 |
Qwest Corporation
| 10.38 | 10.15 to 10.40 |
Qwest Corporation
| 10.78 | 10.61 to 10.83 |
Qwest Corporation
| 2.05 | 2.02 to 2.14 |
Radian Group Inc.
| 37.01 | 36.50 to 37.06 |
Ranger Energy Services, Inc.
| 11.46 | 11.28 to 11.50 |
Raymond James Financial, Inc.
| 116.68 | 116.56 to 120.87 |
Rayonier Advanced Materials Inc.
| 6.36 | 6.10 to 6.37 |
Rayonier Inc.
| 29.95 | 29.58 to 30.03 |
RE/MAX Holdings, Inc.
| 9.57 | 9.25 to 9.62 |
Ready Capital Corporation
| 9.32 | 9.19 to 9.32 |
Realty Income Corporation
| 58.07 | 57.41 to 58.28 |
Redwood Trust, Inc.
| 7.40 | 7.34 to 7.45 |
Regional Management Corp.
| 31.74 | 31.37 to 32.53 |
Regions Financial Corporation
| 22.76 | 22.49 to 22.80 |
Regis Corporation
| 33.75 | 33.53 to 35.50 |
Reinsurance Group of America, Incorporated
| 221.58 | 219.67 to 223.85 |
Reliance Steel & Aluminum Co.
| 304.05 | 301.81 to 307.21 |
RELX PLC
| 46.54 | 46.28 to 46.73 |
Resideo Technologies, Inc.
| 22.67 | 22.33 to 22.98 |
REV Group, Inc.
| 28.47 | 27.78 to 28.68 |
REX American Resources Corporation
| 48.54 | 47.52 to 48.89 |
RH
| 280.97 | 265.74 to 281.84 |
Ringcentral, Inc.
| 34.91 | 34.42 to 35.66 |
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 16.03 | 15.96 to 16.08 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.72 | 8.71 to 8.79 |
RLI Corp.
| 146.97 | 143.09 to 147.05 |
Rogers Communication, Inc.
| 37.82 | 37.09 to 37.89 |
Royce Global Value Trust, Inc.
| 11.73 | 11.66 to 11.86 |
Royce Micro-Cap Trust, Inc.
| 9.87 | 9.83 to 9.94 |
Royce Value Trust, Inc.
| 15.70 | 15.64 to 15.97 |
RPC, Inc.
| 6.96 | 6.82 to 7.18 |
RPM International Inc.
| 117.56 | 116.70 to 119.94 |
Ryder System, Inc.
| 132.17 | 131.06 to 133.38 |
Ryerson Holding Corporation
| 25.56 | 24.79 to 25.63 |
S&P Global Inc.
| 489.82 | 484.70 to 492.67 |
Safehold Inc.
| 22.78 | 22.24 to 22.95 |
Salesforce.com Inc
| 262.71 | 257.07 to 264.49 |
Sally Beauty Holdings, Inc.
| 11.34 | 11.04 to 11.42 |
SAP SE
| 213.45 | 210.91 to 214.05 |
Saratoga Investment Corp
| 23.41 | 23.08 to 23.41 |
Sasol Ltd.
| 7.78 | 7.70 to 7.87 |
Saul Centers, Inc.
| 38.90 | 38.58 to 39.20 |
Schlumberger N.V.
| 48.83 | 48.16 to 49.31 |
Schneider National, Inc.
| 26.38 | 26.09 to 26.71 |
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 122.13 | 121.56 to 123.48 |
Scotts Miracle-Gro Company (The)
| 70.61 | 69.47 to 71.15 |
Scudder Municiple Income Trust
| 9.66 | 9.60 to 9.67 |
Scudder Strategic Municiple Income Trust
| 10.00 | 9.91 to 10.00 |
Seabridge Gold, Inc.
| 16.22 | 15.57 to 16.28 |
Seadrill Limited
| 55.06 | 54.84 to 56.46 |
Sealed Air Corporation
| 37.69 | 36.50 to 37.85 |
Select Energy Services, Inc.
| 11.52 | 11.22 to 11.55 |
Select Medical Holdings Corporation
| 39.27 | 38.82 to 39.63 |
Sempra Energy
| 78.55 | 78.06 to 79.15 |
Sequans Communications S.A.
| 0.52 | 0.50 to 0.54 |
Service Corporation International
| 77.40 | 75.47 to 77.48 |
ServiceMaster Global Holdings, Inc.
| 13.22 | 10.90 to 16.60 |
ServiceNow, Inc.
| 827.61 | 818.07 to 846.86 |
Sherwin-Williams Company (The)
| 349.22 | 343.00 to 351.99 |
Shinhan Financial Group Co Ltd
| 41.90 | 40.32 to 41.97 |
Shutterstock, Inc.
| 42.61 | 41.93 to 43.07 |
Simon Property Group, Inc.
| 152.45 | 149.79 to 153.25 |
Simpson Manufacturing Company, Inc.
| 192.45 | 188.39 to 194.07 |
SITE Centers Corp.
| 15.67 | 15.26 to 15.68 |
SiteOne Landscape Supply, Inc.
| 145.50 | 144.85 to 148.02 |
Six Flags Entertainment Corporation New
| 32.00 | 31.92 to 33.58 |
SJW Group
| 60.87 | 60.60 to 62.18 |
SK Telecom Co., Ltd.
| 22.02 | 21.90 to 22.05 |
Skyline Champion Corporation
| 81.96 | 79.10 to 82.80 |
SL Green Realty Corp
| 64.61 | 63.65 to 65.12 |
Smartsheet Inc.
| 48.40 | 47.48 to 49.00 |
Smith & Nephew SNATS, Inc.
| 28.93 | 28.78 to 28.96 |
Snap-On Incorporated
| 280.66 | 276.64 to 282.24 |
Solaris Oilfield Infrastructure, Inc.
| 13.12 | 12.87 to 13.38 |
SolarWinds Corporation
| 11.98 | 11.84 to 12.11 |
Sonic Automotive, Inc.
| 58.30 | 55.98 to 59.07 |
Sonoco Products Company
| 52.36 | 52.15 to 53.17 |
Southern Company (The)
| 82.17 | 81.82 to 82.51 |
Southwest Gas Holdings, Inc.
| 75.87 | 74.76 to 76.02 |
Spartan Energy Acquisition Corp
| 99.18 | 99.18 to 99.18 |
Spectrum Brands Holdings, Inc.
| 86.00 | 84.31 to 86.86 |
Spire Inc.
| 67.77 | 67.04 to 67.95 |
Spirit Aerosystems Holdings, Inc.
| 35.57 | 35.55 to 35.90 |
Spotify Technology S.A.
| 321.88 | 320.20 to 331.37 |
Sprint Corporation
| 23.04 | 22.19 to 23.45 |
St. Joe Company (The)
| 63.70 | 62.97 to 64.69 |
Stag Industrial, Inc.
| 40.43 | 39.60 to 40.51 |
Standard Motor Products, Inc.
| 32.45 | 32.02 to 32.66 |
Standex International Corporation
| 186.87 | 185.56 to 189.57 |
Stanley Black & Decker, Inc.
| 95.43 | 91.02 to 96.94 |
Stantec Inc
| 86.03 | 85.14 to 86.38 |
Star Group, L.P.
| 11.40 | 11.21 to 11.46 |
State Street Corporation
| 85.29 | 84.58 to 85.89 |
Steel Partners Holdings LP
| 37.50 | 36.97 to 37.50 |
Steelcase Inc.
| 14.03 | 13.70 to 14.04 |
Stellus Capital Investment Corporation
| 14.39 | 14.29 to 14.43 |
Stepan Company
| 90.56 | 89.60 to 91.92 |
STERIS plc
| 232.79 | 227.02 to 234.66 |
Stewart Information Services Corporation
| 73.25 | 72.47 to 74.01 |
Stifel Financial Corporation
| 88.22 | 86.81 to 88.60 |
Stifel Financial Corporation
| 22.13 | 22.04 to 22.26 |
STRATS Trust
| 25.05 | 24.88 to 25.05 |
STRATS Trust
| 22.57 | 22.57 to 22.57 |
Sturm, Ruger & Company, Inc.
| 45.18 | 44.83 to 45.42 |
Sumitomo Mitsui Financial Group Inc
| 13.88 | 13.74 to 13.91 |
Summit Hotel Properties, Inc.
| 6.11 | 5.98 to 6.17 |
Summit Materials, Inc.
| 40.11 | 39.66 to 40.63 |
Summit Midstream Partners, LP
| 36.93 | 36.53 to 37.10 |
Sun Communities, Inc.
| 124.91 | 122.19 to 126.28 |
SunCoke Energy, Inc.
| 11.13 | 10.99 to 11.22 |
Suncor Energy Inc.
| 38.50 | 38.05 to 38.67 |
Sunlands Online Education Group
| 8.40 | 7.81 to 8.50 |
Swiss Helvetia Fund, Inc. (The)
| 8.49 | 8.39 to 8.50 |
Synchrony Financial
| 50.78 | 50.60 to 51.23 |
Synnex Corporation
| 118.25 | 117.57 to 119.30 |
Synovus Financial Corp.
| 47.62 | 46.91 to 47.71 |
Synthetic Fixed-Income Securities, Inc.
| 25.74 | 25.74 to 25.74 |
Synthetic Fixed-Income Securities, Inc.
| 22.39 | 22.39 to 22.39 |
Takeda Pharmaceutical Company Limited
| 13.77 | 13.69 to 13.79 |
TAL Education Group
| 10.74 | 10.50 to 10.84 |
Tanger Factory Outlet Centers, Inc.
| 28.35 | 27.78 to 28.43 |
Taylor Morrison Home Corporation
| 67.29 | 66.79 to 68.92 |
TCW Strategic Income Fund, Inc.
| 4.88 | 4.80 to 4.89 |
TE Connectivity Ltd.
| 156.38 | 155.45 to 157.48 |
Team, Inc.
| 9.91 | 9.68 to 10.47 |
TechnipFMC plc
| 28.87 | 28.48 to 29.18 |
Teekay Corporation
| 8.46 | 8.36 to 8.51 |
TEGNA Inc.
| 4.84 | 4.73 to 4.89 |
TEGNA Inc.
| 16.24 | 16.07 to 16.36 |
Tejon Ranch Co
| 19.29 | 18.60 to 19.36 |
Tekla Healthcare Investors
| 18.63 | 18.60 to 18.87 |
Tekla Healthcare Opportunies Fund
| 21.50 | 21.40 to 21.61 |
Tekla Life Sciences Investors
| 15.42 | 15.37 to 15.59 |
Teledyne Technologies Incorporated
| 421.56 | 415.91 to 425.90 |
Telefonica SA
| 4.53 | 4.48 to 4.54 |
TELUS Corporation
| 15.88 | 15.80 to 15.95 |
Tempur Sealy International, Inc.
| 52.31 | 51.67 to 52.55 |
Tenaris S.A.
| 31.84 | 31.57 to 31.93 |
Tenet Healthcare Corporation
| 151.63 | 148.38 to 152.37 |
Tennant Company
| 108.78 | 108.07 to 110.45 |
Tennessee Valley Authority
| 22.95 | 22.83 to 22.99 |
Tennessee Valley Authority
| 22.67 | 22.36 to 22.67 |
Terex Corporation
| 66.76 | 66.46 to 68.08 |
Terreno Realty Corporation
| 68.72 | 66.97 to 69.09 |
Tetra Technologies, Inc.
| 3.75 | 3.67 to 3.85 |
Teva Pharmaceutical Industries Limited
| 17.10 | 16.86 to 17.24 |
Texas Pacific Land Trust
| 818.85 | 807.56 to 821.20 |
Textron Inc.
| 92.06 | 91.62 to 92.75 |
The Blackstone Group L.P.
| 142.00 | 140.21 to 142.90 |
The Cooper Companies, Inc.
| 93.21 | 92.41 to 94.17 |
The Gabelli Healthcare & Wellness Trust
| 10.30 | 10.22 to 10.32 |
The GDL Fund
| 7.98 | 7.98 to 8.03 |
The Hanover Insurance Group, Inc.
| 134.57 | 131.11 to 134.79 |
The Travelers Companies, Inc.
| 213.85 | 210.36 to 214.97 |
Thermo Fisher Scientific Inc
| 607.14 | 599.30 to 614.65 |
Thermon Group Holdings, Inc.
| 33.32 | 32.70 to 33.74 |
Thor Industries, Inc.
| 103.44 | 102.67 to 104.99 |
Timken Company (The)
| 85.26 | 84.32 to 86.06 |
Titan International, Inc.
| 8.70 | 8.65 to 8.87 |
Toll Brothers, Inc.
| 139.45 | 135.46 to 140.50 |
Tootsie Roll Industries, Inc.
| 30.33 | 30.09 to 30.88 |
TopBuild Corp.
| 466.52 | 448.13 to 469.39 |
Toro Company (The)
| 96.76 | 96.49 to 98.61 |
Toronto Dominion Bank (The)
| 58.21 | 57.84 to 58.35 |
Townsquare Media, Inc.
| 12.03 | 11.96 to 12.21 |
TransAlta Corporation
| 7.32 | 7.27 to 7.47 |
TransCanada Corporation
| 41.97 | 41.43 to 41.98 |
Transcontinental Realty Investors, Inc.
| 31.16 | 30.77 to 31.28 |
Transocean Ltd.
| 5.80 | 5.71 to 5.92 |
TransUnion
| 86.46 | 84.61 to 87.36 |
Tredegar Corporation
| 6.00 | 5.84 to 6.16 |
Treehouse Foods, Inc.
| 38.74 | 38.27 to 39.04 |
Trex Company, Inc.
| 82.50 | 80.41 to 83.73 |
TRI Pointe Group, Inc.
| 46.12 | 46.11 to 47.78 |
TriNet Group, Inc.
| 110.99 | 108.15 to 116.26 |
Trinity Industries, Inc.
| 33.32 | 33.12 to 34.24 |
Trinseo S.A.
| 2.85 | 2.65 to 2.87 |
TriplePoint Venture Growth BDC Corp.
| 8.99 | 8.83 to 9.00 |
Tronox Limited
| 16.24 | 15.77 to 16.42 |
TrueBlue, Inc.
| 11.89 | 11.74 to 12.07 |
Tsakos Energy Navigation Ltd
| 29.28 | 29.02 to 29.69 |
Turning Point Brands, Inc.
| 38.52 | 38.11 to 38.76 |
Tutor Perini Corporation
| 26.07 | 25.20 to 26.29 |
Twilio Inc.
| 58.85 | 57.45 to 59.03 |
Two Harbors Investments Corp
| 13.75 | 13.58 to 13.76 |
Tyler Technologies, Inc.
| 590.65 | 569.25 to 593.50 |
Tyson Foods, Inc.
| 61.01 | 60.36 to 61.32 |
U.S. Bancorp
| 45.46 | 45.06 to 45.66 |
U.S. Physical Therapy, Inc.
| 98.32 | 97.46 to 98.66 |
U.S. Silica Holdings, Inc.
| 15.49 | 15.48 to 15.50 |
UDR, Inc.
| 41.27 | 40.73 to 41.50 |
UGI Corporation
| 24.64 | 24.54 to 24.74 |
UMH Properties, Inc.
| 17.68 | 17.42 to 17.71 |
Under Armour, Inc.
| 6.71 | 6.58 to 6.72 |
Under Armour, Inc.
| 6.89 | 6.76 to 6.90 |
Unifi, Inc.
| 6.17 | 6.08 to 6.29 |
Unifirst Corporation
| 191.25 | 189.89 to 194.46 |
Unilever PLC
| 60.73 | 60.21 to 60.89 |
Union Pacific Corporation
| 240.36 | 235.89 to 243.15 |
Unisys Corporation
| 4.83 | 4.67 to 4.87 |
United Rentals, Inc.
| 752.21 | 750.07 to 789.80 |
United States Steel Corporation
| 40.75 | 40.39 to 40.85 |
UnitedHealth Group Incorporated
| 569.72 | 560.00 to 579.13 |
UNITIL Corporation
| 60.43 | 60.05 to 60.90 |
Universal Corporation
| 54.30 | 53.35 to 54.50 |
Universal Health Realty Income Trust
| 43.62 | 43.02 to 43.92 |
Universal Health Services, Inc.
| 213.69 | 206.36 to 214.64 |
Universal Technical Institute Inc
| 19.43 | 18.98 to 19.50 |
Urban Edge Properties
| 19.74 | 19.42 to 19.84 |
US Foods Holding Corp.
| 52.69 | 51.90 to 53.05 |
V.F. Corporation
| 16.39 | 16.01 to 16.41 |
VAALCO Energy, Inc.
| 7.28 | 7.18 to 7.35 |
Vail Resorts, Inc.
| 184.65 | 182.06 to 185.09 |
Valero Energy Corporation
| 159.12 | 154.89 to 160.16 |
Valhi, Inc.
| 20.26 | 19.68 to 20.37 |
Valmont Industries, Inc.
| 302.59 | 300.79 to 307.67 |
Vector Group Ltd.
| 12.80 | 12.61 to 12.88 |
Veeva Systems Inc.
| 192.43 | 186.33 to 193.54 |
Ventas, Inc.
| 53.75 | 53.09 to 53.98 |
VICI Properties Inc.
| 30.88 | 30.61 to 31.10 |
Vince Holding Corp.
| 1.69 | 1.65 to 1.85 |
Virtus Global Dividend & Income Fund Inc.
| 5.67 | 5.63 to 5.69 |
Vishay Intertechnology, Inc.
| 24.00 | 23.60 to 24.06 |
Vishay Precision Group, Inc.
| 34.33 | 33.43 to 34.53 |
Vista Outdoor Inc.
| 38.61 | 38.31 to 38.80 |
Vornado Realty Trust
| 29.33 | 28.88 to 29.64 |
Voya Financial, Inc.
| 73.52 | 72.73 to 73.72 |
Voya Global Advantage and Premium Opportunity Fund
| 9.17 | 9.14 to 9.20 |
Voya Global Equity Dividend and Premium Opportunity Fund
| 5.52 | 5.47 to 5.54 |
Vulcan Materials Company
| 261.71 | 256.00 to 262.85 |
W.P. Carey Inc.
| 60.64 | 59.47 to 60.79 |
W.R. Berkley Corporation
| 54.07 | 52.64 to 54.16 |
W.W. Grainger, Inc.
| 970.34 | 960.12 to 978.38 |
Walker & Dunlop, Inc.
| 108.35 | 106.78 to 109.30 |
Waters Corporation
| 317.96 | 310.53 to 322.74 |
Watsco, Inc.
| 510.55 | 495.36 to 510.98 |
Watsco, Inc.
| 491.75 | 486.69 to 491.75 |
Watts Water Technologies, Inc.
| 205.74 | 203.45 to 207.03 |
Wayfair Inc.
| 53.02 | 50.13 to 53.78 |
Webster Financial Corporation
| 49.20 | 48.43 to 49.37 |
WEC Energy Group, Inc.
| 83.73 | 83.25 to 83.97 |
Weis Markets, Inc.
| 74.92 | 73.92 to 75.26 |
Wells Fargo & Company
| 60.39 | 59.57 to 60.45 |
Welltower Inc.
| 109.78 | 108.24 to 110.49 |
Western Alliance Bancorporation
| 81.39 | 79.89 to 81.90 |
Western Asset Bond Fund
| 10.93 | 10.87 to 11.00 |
Western Asset High Yield Defined Opportunity Fund Inc.
| 11.74 | 11.73 to 11.78 |
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 17.28 | 17.12 to 17.28 |
Western Asset Investment Grade Income Fund Inc.
| 12.29 | 12.21 to 12.42 |
Western Asset Managed Municipals Fund, Inc.
| 10.57 | 10.38 to 10.58 |
Western Asset Municipal High Income Fund, Inc.
| 6.99 | 6.98 to 7.01 |
Western Union Company (The)
| 12.78 | 12.70 to 12.87 |
Westrock Company
| 51.51 | 50.49 to 52.16 |
Westwood Holdings Group Inc
| 13.37 | 13.25 to 13.37 |
Weyerhaeuser Company
| 31.60 | 30.10 to 31.71 |
White Mountains Insurance Group, Ltd.
| 1750.18 | 1708.00 to 1772.14 |
Williams-Sonoma, Inc.
| 155.50 | 151.25 to 156.58 |
Winnebago Industries, Inc.
| 60.76 | 60.00 to 61.37 |
WNS (Holdings) Limited
| 58.02 | 56.94 to 58.40 |
Wolverine World Wide, Inc.
| 14.51 | 14.40 to 14.97 |
Woori Bank
| 36.08 | 34.00 to 36.21 |
Workiva Inc.
| 74.52 | 73.88 to 75.71 |
Worthington Industries, Inc.
| 50.80 | 49.21 to 51.11 |
WPP plc
| 48.17 | 47.76 to 48.31 |
Wyndham Hotels & Resorts, Inc.
| 76.57 | 75.70 to 76.89 |
XAI Octagon Floating Rate & Alternative Income Term Trust
| 7.07 | 7.05 to 7.10 |
Xinyuan Real Estate Co Ltd
| 3.03 | 2.90 to 3.11 |
Xylem Inc.
| 140.84 | 137.82 to 142.13 |
YETI Holdings, Inc.
| 39.09 | 37.96 to 39.16 |
Yext, Inc.
| 5.85 | 5.76 to 5.88 |
Zimmer Biomet Holdings, Inc.
| 111.29 | 110.23 to 112.28 |
Zoetis Inc.
| 179.84 | 179.26 to 183.85 |
Zuora, Inc.
| 9.48 | 9.22 to 9.48 |
Zymeworks Inc.
| 10.75 | 10.63 to 11.01 |