Mobile app version of munafamantra.com
Login or Join
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4169 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 7.91 7.91 to 8.15
1st Source Corporation 59.12 58.12 to 59.51
21Vianet Group, Inc. 5.44 5.44 to 5.66
AAON, Inc. 71.78 71.33 to 73.64
Abeona Therapeutics Inc. 6.00 5.93 to 6.14
Acacia Research Corporation 3.66 3.60 to 3.72
Acadia Healthcare Company, Inc. 21.52 20.57 to 21.61
Accuray Incorporated 1.23 1.21 to 1.26
Aceto Corporation 0.67 0.67 to 0.70
Achieve Life Sciences, Inc. 3.14 2.98 to 3.18
ACI Worldwide, Inc. 44.78 44.60 to 45.64
Aclaris Therapeutics, Inc. 1.42 1.37 to 1.46
ACNB Corporation 41.11 40.50 to 41.68
Adaptimmune Therapeutics plc 0.26 0.25 to 0.27
Adial Pharmaceuticals, Inc 0.24 0.22 to 0.26
ADMA Biologics Inc 18.13 18.07 to 18.93
Adobe Inc. 378.04 377.54 to 385.27
ADTRAN, Inc. 7.94 7.75 to 7.98
Adverum Biotechnologies, Inc. 2.29 2.21 to 2.46
AdvisorShares Dorsey Wright Short ETF 7.53 7.43 to 7.53
AdvisorShares Sabretooth ETF 46.48 44.94 to 47.02
Agenus Inc. 4.47 4.38 to 4.83
Agilysys, Inc. 108.47 107.96 to 110.50
AGM Group Holdings Inc. 2.37 2.30 to 2.43
Airgain, Inc. 4.00 4.00 to 4.19
Akari Therapeutics Plc 1.15 1.12 to 1.16
Akebia Therapeutics, Inc. 3.56 3.48 to 3.62
Alarm.com Holdings, Inc. 56.32 56.28 to 57.44
Alector, Inc. 1.46 1.45 to 1.59
Alico, Inc. 31.38 31.14 to 31.92
Align Technology, Inc. 180.01 174.00 to 181.49
Alkermes plc 29.33 29.22 to 29.81
Allegiant Travel Company 51.11 51.09 to 52.75
Alliant Energy Corporation 60.01 59.87 to 60.40
Allogene Therapeutics, Inc. 1.29 1.26 to 1.36
Alphabet Inc. 173.98 172.84 to 177.82
Alphatec Holdings, Inc. 10.89 10.66 to 11.06
Amalgamated Bank 29.88 29.56 to 30.12
Ambac Financial Group, Inc. 6.92 6.66 to 6.93
Ambarella, Inc. 52.87 52.05 to 53.18
AMC Networks Inc. 6.03 5.94 to 6.15
Amdocs Limited 92.36 92.18 to 93.20
Amerco 62.16 60.72 to 62.37
American Airlines Group, Inc. 10.58 10.53 to 10.77
American Woodmark Corporation 50.27 50.01 to 51.60
America's Car-Mart, Inc. 48.88 48.31 to 50.00
Ameris Bancorp 60.66 59.54 to 60.91
AMERISAFE, Inc. 43.84 43.56 to 44.17
Ames National Corporation 17.27 16.94 to 17.39
Amgen Inc. 289.63 286.60 to 291.87
Amicus Therapeutics, Inc. 5.73 5.72 to 5.88
Amphastar Pharmaceuticals, Inc. 25.34 25.26 to 25.80
ANGI Homeservices Inc. 15.04 14.97 to 15.46
AngioDynamics, Inc. 10.23 9.98 to 10.34
Anika Therapeutics Inc. 11.10 11.01 to 11.31
ANSYS, Inc. 336.23 335.72 to 338.64
Apellis Pharmaceuticals, Inc. 17.76 17.57 to 17.94
Apogee Enterprises, Inc. 37.58 37.53 to 38.35
Appian Corporation 30.12 29.81 to 30.57
Apple Inc. 196.58 195.07 to 197.57
Applied DNA Sciences Inc 4.73 4.59 to 4.93
Aptorum Group Limited 1.04 1.03 to 1.10
Aqua Metals, Inc. 0.75 0.73 to 0.79
AquaBounty Technologies, Inc. 0.79 0.75 to 0.84
Arch Capital Group Ltd. 90.30 89.73 to 90.98
Arch Capital Group Ltd. 20.11 20.07 to 20.19
Arcturus Therapeutics Ltd. 12.35 12.10 to 12.98
Ardelyx, Inc. 3.61 3.54 to 3.72
Ares Capital Corporation 21.51 21.26 to 21.59
argenx SE 537.92 537.75 to 546.76
Ark Restaurants Corp. 9.72 9.72 to 9.72
Arrow Financial Corporation 24.93 24.81 to 25.18
Arrowhead Pharmaceuticals, Inc. 15.62 15.21 to 15.84
Arsanis, Inc. 0.67 0.65 to 0.68
Artesian Resources Corporation 33.43 33.36 to 33.99
Ascendis Pharma A/S 170.71 170.49 to 175.28
ASML Holding N.V. 761.64 754.24 to 768.00
Astec Industries, Inc. 39.35 39.03 to 40.08
Asure Software Inc 9.15 9.15 to 9.78
Atara Biotherapeutics, Inc. 8.02 7.79 to 8.28
Atlanticus Holdings Corporation 50.40 49.11 to 51.48
Atlassian Corporation Plc 196.14 193.50 to 199.37
ATN International, Inc. 15.43 15.29 to 15.75
Atomera Incorporated 5.06 5.02 to 5.25
Atossa Genetics Inc. 0.80 0.80 to 0.83
AtriCure, Inc. 31.61 31.49 to 32.47
Audentes Therapeutics, Inc. 1.04 1.04 to 1.07
AudioEye, Inc. 11.66 11.52 to 12.13
Aurinia Pharmaceuticals Inc 7.92 7.81 to 8.05
Autodesk, Inc. 295.19 293.76 to 297.57
Autolus Therapeutics plc 2.06 1.98 to 2.10
Automatic Data Processing, Inc. 306.77 306.08 to 308.81
Avadel Pharmaceuticals plc 9.32 9.14 to 9.44
Avnet, Inc. 50.95 50.90 to 52.17
AxoGen, Inc. 9.29 9.22 to 9.60
Axsome Therapeutics, Inc. 102.89 100.00 to 103.83
B. Riley Financial, Inc. 2.91 2.90 to 2.98
B. Riley Financial, Inc. 2.01 2.01 to 2.21
Baidu, Inc. 84.54 84.20 to 85.28
Balchem Corporation 159.77 158.95 to 161.10
BancFirst Corporation 118.54 117.27 to 120.02
Bandwidth Inc. 14.19 14.09 to 14.32
Bank First National Corporation 111.59 109.11 to 112.64
Bank of Marin Bancorp 21.50 21.37 to 21.82
Bank of the James Financial Group, Inc. 13.88 13.71 to 14.19
Bank OZK 44.91 44.13 to 45.30
Bank7 Corp. 38.14 37.56 to 38.87
BankFinancial Corporation 11.43 11.30 to 11.59
Bankwell Financial Group, Inc. 34.77 34.53 to 34.94
Baozun Inc. 2.73 2.72 to 2.88
Barrett Business Services, Inc. 41.41 41.05 to 41.81
Bassett Furniture Industries, Incorporated 15.52 15.50 to 15.90
BayCom Corp 26.62 25.84 to 26.95
BCB Bancorp, Inc. (NJ) 7.80 7.72 to 7.87
Benitec Biopharma Limited 14.94 14.42 to 15.61
BioCryst Pharmaceuticals, Inc. 9.96 9.84 to 10.14
Biogen Inc. 126.54 125.24 to 127.88
BioLife Solutions, Inc. 21.52 21.36 to 22.30
BioLineRx Ltd. 4.57 4.41 to 4.65
BioMarin Pharmaceutical Inc. 55.24 54.46 to 55.77
Biomerica, Inc. 3.27 3.22 to 3.33
Bionano Genomics, Inc. 3.32 3.19 to 3.40
BioSig Technologies, Inc. 6.50 5.93 to 7.00
BioTelemetry, Inc. 1.58 1.51 to 1.60
Blackbaud, Inc. 60.03 59.85 to 61.34
BlackLine, Inc. 54.96 54.47 to 55.36
BlackRock TCP Capital Corp. 7.51 7.41 to 7.56
BOK Financial Corporation 92.54 91.35 to 93.45
Booking Holdings Inc. 5286.26 5277.33 to 5351.90
Bridgeline Digital, Inc. 1.52 1.52 to 1.54
Bridgford Foods Corporation 7.85 7.85 to 7.85
Brighthouse Financial, Inc. 19.85 19.83 to 19.94
Broadcom Inc. 251.26 249.41 to 255.64
Broadway Financial Corporation 6.00 5.92 to 6.13
Broadwind Energy, Inc. 1.79 1.76 to 1.82
Brookline Bancorp, Inc. 10.02 9.99 to 10.14
Bruker Corporation 38.43 37.15 to 38.94
Builders FirstSource, Inc. 106.85 106.03 to 110.50
Business First Bancshares, Inc. 23.11 22.80 to 23.37
C&F Financial Corporation 59.97 59.59 to 61.37
C.H. Robinson Worldwide, Inc. 93.41 93.29 to 94.50
Cadence Design Systems, Inc. 296.84 295.61 to 300.10
Cadiz, Inc. 3.00 2.93 to 3.16
Calamos Convertible and High Income Fund 10.47 10.44 to 10.51
Calamos Convertible Opportunities and Income Fund 10.05 10.00 to 10.09
Calamos Dynamic Convertible & Income Fund 19.50 19.43 to 19.75
Calamos Global Dynamic Income Fund 6.84 6.80 to 6.87
Calamos Strategic Total Return Fund 17.43 17.33 to 17.54
CalAmp Corp. 1.37 1.36 to 1.46
Camden National Corporation 38.42 37.95 to 38.72
Canadian Solar Inc. 10.60 10.21 to 10.80
Capital Bancorp, Inc. 31.24 31.06 to 31.48
Capital City Bank Group 36.66 36.43 to 36.91
Capricor Therapeutics, Inc. 11.94 11.87 to 12.62
CarGurus, Inc. 31.75 31.10 to 31.82
Carolina Trust BancShares, Inc. 43.14 43.11 to 44.05
CASI Pharmaceuticals, Inc. 1.36 1.30 to 1.56
Cass Information Systems, Inc 41.68 41.16 to 42.02
Catalyst Pharmaceuticals, Inc. 22.81 22.71 to 23.27
Cathay General Bancorp 42.96 42.01 to 43.14
Cavco Industries, Inc. 400.49 399.01 to 407.70
CB Financial Services, Inc. 27.53 27.53 to 28.04
CDW Corporation 170.00 169.49 to 172.19
Celcuity Inc. 11.81 11.68 to 12.39
Cellectar Biosciences, Inc. 0.37 0.35 to 0.40
Cellectis S.A. 1.40 1.35 to 1.42
Central Federal Corporation 23.48 23.30 to 23.67
Central Garden & Pet Company 34.32 34.23 to 34.77
Central Garden & Pet Company 30.34 30.01 to 30.64
Centrexion Therapeutics Corporation 0.56 0.56 to 0.63
Century Aluminum Company 17.26 17.20 to 18.19
Ceragon Networks Ltd. 2.29 2.24 to 2.34
Cerus Corporation 1.34 1.29 to 1.38
Chart Industries, Inc. 144.08 143.08 to 146.24
Charter Communications, Inc. 377.43 372.96 to 381.88
Check Point Software Technologies Ltd. 218.42 217.74 to 220.84
Check-Cap Ltd. 0.74 0.74 to 0.75
Children's Place, Inc. (The) 3.74 3.73 to 3.90
China Automotive Systems, Inc. 4.22 4.21 to 4.33
China Recycling Energy Corporation 0.27 0.25 to 0.29
ChinaNet Online Holdings, Inc. 1.23 1.18 to 1.49
CHS Inc 25.51 25.50 to 25.65
CHS Inc 24.17 24.01 to 24.25
CHS Inc 24.67 24.61 to 24.80
CHS Inc 26.35 26.35 to 26.48
Cibus Corp. 1.47 1.42 to 1.58
Cidara Therapeutics, Inc. 21.31 21.25 to 22.60
CIM Commercial Trust Corporation 8.61 8.30 to 9.16
Cimpress N.V 42.62 42.25 to 44.33
Cincinnati Financial Corporation 145.70 145.34 to 147.19
Cintas Corporation 220.42 219.77 to 222.32
Citi Trends, Inc. 29.23 29.14 to 30.43
Citius Pharmaceuticals, Inc. 0.91 0.83 to 0.98
Citizens Community Bancorp, Inc. 13.25 13.25 to 13.57
City Holding Company 116.09 115.57 to 117.12
Civista Bancshares, Inc. 21.96 21.75 to 22.42
ClearBridge Dividend Strategy ESG ETF 51.55 51.55 to 51.88
ClearBridge Large Cap Growth ESG ETF 76.20 76.15 to 76.86
ClearSign Combustion Corporation 0.61 0.57 to 0.64
CME Group Inc. 272.10 268.21 to 272.29
CNB Financial Corporation 21.77 21.49 to 21.92
Coastal Financial Corporation 83.11 81.00 to 83.88
Coca-Cola Consolidated, Inc. 106.20 105.44 to 106.90
Cocrystal Pharma, Inc. 1.55 1.50 to 1.62
Co-Diagnostics, Inc. 0.28 0.26 to 0.29
Cogent Communications Holdings, Inc. 46.73 46.18 to 47.92
Cognex Corporation 29.97 29.77 to 30.41
Cognizant Technology Solutions Corporation 79.14 78.85 to 79.91
Coherus BioSciences, Inc. 0.77 0.74 to 0.77
Cohu, Inc. 18.18 17.88 to 18.47
Collegium Pharmaceutical, Inc. 29.60 29.11 to 29.80
CollPlant Holdings, Ltd. 1.50 1.47 to 1.56
Colony Bankcorp, Inc. 15.28 15.00 to 15.34
Columbia Banking System, Inc. 22.29 21.91 to 22.56
Columbia Financial, Inc. 13.83 13.66 to 13.99
Columbia Sportswear Company 60.06 59.87 to 60.83
Columbus McKinnon Corporation 14.53 14.50 to 15.22
Comcast Corporation 34.26 34.21 to 34.71
Commerce Bancshares, Inc. 60.43 60.09 to 60.99
Commercial Vehicle Group, Inc. 1.33 1.31 to 1.41
Community Trust Bancorp, Inc. 50.22 49.64 to 50.49
Commvault Systems, Inc. 180.17 178.87 to 187.81
Compugen Ltd. 1.65 1.63 to 1.68
comScore, Inc. 5.01 4.95 to 5.31
Comstock Holding Companies, Inc. 9.97 9.96 to 10.24
Comtech Telecommunications Corp. 2.07 1.96 to 2.16
Concrete Pumping Holdings, Inc. 5.98 5.94 to 6.15
CONMED Corporation 52.08 51.82 to 53.12
ConnectOne Bancorp, Inc. 21.90 21.83 to 22.29
Construction Partners, Inc. 103.55 103.28 to 106.48
Copart, Inc. 47.88 47.70 to 48.28
Corbus Pharmaceuticals Holdings, Inc. 8.31 8.10 to 8.47
CorVel Corp. 102.50 102.20 to 103.98
Corvus Pharmaceuticals, Inc. 3.93 3.83 to 4.06
Costco Wholesale Corporation 974.90 974.07 to 982.65
CPS Technologies Corp. 2.62 2.41 to 2.65
CRA International,Inc. 182.25 181.66 to 185.76
Cresud S.A.C.I.F. y A. 10.87 10.81 to 11.13
Crinetics Pharmaceuticals, Inc. 30.50 30.42 to 31.56
Criteo S.A. 23.91 23.39 to 24.44
Crocs, Inc. 100.13 99.70 to 101.44
Cronos Group Inc. 1.91 1.88 to 1.93
Crown Crafts, Inc. 3.09 3.07 to 3.12
CSG Systems International, Inc. 63.39 63.02 to 63.96
CSP Inc. 11.44 11.24 to 12.00
CSW Industrials, Inc. 305.10 304.44 to 310.44
Cumberland Pharmaceuticals Inc. 5.36 5.35 to 5.68
Curis, Inc. 2.30 2.30 to 2.57
CVB Financial Corporation 18.37 18.04 to 18.48
CVD Equipment Corporation 2.81 2.81 to 3.10
CyberArk Software Ltd. 388.47 381.85 to 397.98
Cyclacel Pharmaceuticals, Inc. 0.34 0.32 to 0.35
Cytokinetics, Incorporated 32.73 32.02 to 33.18
CytomX Therapeutics, Inc. 2.11 2.08 to 2.39
Daily Journal Corp. (S.C.) 392.38 387.56 to 398.00
Dare Bioscience, Inc. 2.92 2.88 to 2.92
Datasea Inc. 2.04 2.03 to 2.18
Denali Therapeutics Inc. 14.09 13.68 to 14.28
DENTSPLY SIRONA Inc. 15.40 15.26 to 15.59
Dermira, Inc. 6.35 6.22 to 6.58
Destination XL Group, Inc. 1.03 1.00 to 1.13
DexCom, Inc. 81.01 80.23 to 82.43
DiaMedica Therapeutics Inc. 3.82 3.57 to 3.83
Diamond Hill Investment Group, Inc. 138.34 137.35 to 140.16
Digi International Inc. 33.31 33.05 to 33.61
Digimarc Corporation 12.82 12.53 to 12.90
Digital Ally, Inc. 2.50 2.35 to 2.55
Dime Community Bancshares, Inc. 26.11 25.73 to 26.28
DocuSign, Inc. 75.25 74.25 to 75.68
Dolphin Entertainment, Inc. 1.13 1.09 to 1.14
Domo, Inc. 12.63 12.58 to 13.21
Donegal Group, Inc. 18.96 18.96 to 19.33
Dorman Products, Inc. 121.79 120.77 to 122.82
Dropbox, Inc. 28.32 28.20 to 29.10
Duluth Holdings Inc. 1.98 1.85 to 1.98
DXP Enterprises, Inc. 78.67 75.58 to 79.55
Eagle Bancorp Montana, Inc. 15.52 15.40 to 15.84
Eagle Bancorp, Inc. 16.94 16.71 to 17.08
EDAP TMS S.A. 1.70 1.69 to 1.74
Educational Development Corporation 1.32 1.32 to 1.34
eHealth, Inc. 4.07 3.98 to 4.12
Ekso Bionics Holdings, Inc. 3.59 3.52 to 4.03
El Pollo Loco Holdings, Inc. 10.29 10.17 to 10.35
electroCore, Inc. 5.25 5.05 to 5.34
Electro-Sensors, Inc. 4.25 4.20 to 4.40
Enanta Pharmaceuticals, Inc. 7.23 6.87 to 7.34
Encore Capital Group Inc 38.22 37.91 to 38.89
ENDRA Life Sciences Inc. 3.21 3.14 to 3.32
Energous Corporation 0.26 0.26 to 0.27
Energy Focus, Inc. 1.73 1.70 to 1.78
Energy Recovery, Inc. 12.18 12.10 to 12.33
Enphase Energy, Inc. 36.38 34.72 to 36.74
Enstar Group Limited 19.91 19.91 to 20.04
Enstar Group Limited 20.43 20.40 to 20.57
Entera Bio Ltd. 1.99 1.99 to 2.09
Enterprise Bancorp Inc 38.69 38.46 to 39.02
Enterprise Financial Services Corporation 52.75 51.69 to 53.19
Equillium, Inc. 0.32 0.32 to 0.34
Equinix, Inc. 886.85 882.09 to 892.78
Equity Bancshares, Inc. 38.70 38.26 to 39.18
Ericsson 8.33 8.31 to 8.40
Erie Indemnity Company 348.57 348.35 to 353.70
Escalade, Incorporated 13.80 13.49 to 13.84
Esperion Therapeutics, Inc. 1.10 1.07 to 1.13
Esquire Financial Holdings, Inc. 89.47 88.55 to 90.84
ESSA Bancorp, Inc. 18.38 18.00 to 18.46
ESSA Pharma Inc. 1.69 1.66 to 1.71
Eton Pharmaceuticals, Inc. 13.70 13.20 to 13.88
Etsy, Inc. 55.30 54.37 to 56.09
Euro Tech Holdings Company Limited 1.13 1.09 to 1.14
Euronet Worldwide, Inc. 100.06 99.91 to 103.51
EverQuote, Inc. 24.52 24.30 to 25.14
Evoke Pharma, Inc. 2.73 2.47 to 2.89
Evolus, Inc. 9.30 9.19 to 9.48
Exact Sciences Corporation 52.34 51.99 to 53.30
Exelixis, Inc. 40.74 40.68 to 41.70
ExlService Holdings, Inc. 45.21 44.80 to 48.03
Expedia Group, Inc. 162.46 161.90 to 164.16
Exponent, Inc. 75.05 74.37 to 75.69
EZCORP, Inc. 13.26 13.21 to 13.40
F5 Networks, Inc. 286.48 286.10 to 290.42
Famous Dave's of America, Inc. 200.88 186.20 to 207.00
Farmer Brothers Company 1.47 1.45 to 1.51
Farmers National Banc Corp. 12.83 12.71 to 12.92
Fastenal Company 41.49 41.07 to 41.74
FAT Brands Inc. 2.44 2.42 to 2.59
Fate Therapeutics, Inc. 1.21 1.16 to 1.32
Fennec Pharmaceuticals Inc. 7.86 7.53 to 7.98
Ferroglobe PLC 3.86 3.81 to 3.92
Fidelity Southern Corporation 5.77 5.76 to 6.08
Fidus Investment Corporation 20.03 19.80 to 20.07
Fifth Third Bancorp 38.78 38.10 to 39.10
Financial Institutions, Inc. 24.55 24.41 to 24.84
First Bancorp 40.62 40.09 to 40.91
First Bancorp, Inc (ME) 23.66 23.47 to 23.72
First Bank 14.63 14.34 to 14.71
First Busey Corporation 22.48 22.15 to 22.66
First Business Financial Services, Inc. 47.21 46.44 to 47.77
First Capital, Inc. 43.44 43.39 to 43.94
First Community Bankshares, Inc. 37.32 36.91 to 37.61
First Community Corporation 22.29 22.20 to 22.56
First Financial Bancorp. 23.21 22.93 to 23.42
First Financial Bankshares, Inc. 35.10 34.85 to 35.52
First Financial Corporation Indiana 50.81 49.72 to 51.41
First Foundation Inc. 5.12 5.01 to 5.17
First Guaranty Bancshares, Inc. 8.10 7.64 to 8.28
First Hawaiian, Inc. 23.16 23.02 to 23.35
First Internet Bancorp 23.26 23.00 to 23.62
First Interstate BancSystem, Inc. 26.21 25.81 to 26.53
First Merchants Corporation 35.72 35.11 to 36.00
First Mid-Illinois Bancshares, Inc. 35.29 33.92 to 35.60
First Northwest Bancorp 7.72 7.65 to 7.96
First Savings Financial Group, Inc. 24.55 24.55 to 25.04
First Solar, Inc. 143.67 141.50 to 150.75
First Trust Capital Strength ETF 88.94 88.84 to 89.59
First Trust CEF Income Opportunity ETF 21.94 21.87 to 21.97
First Trust Cloud Computing ETF 116.30 115.96 to 117.29
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.29 35.18 to 35.29
First Trust Dorsey Wright Focus 5 ETF 57.23 57.09 to 57.57
First Trust Dorsey Wright International Focus 5 ETF 22.16 22.12 to 22.32
First Trust Dorsey Wright Momentum & Dividend ETF 37.17 37.10 to 37.32
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.54 34.54 to 34.77
First Trust Dorsey Wright Momentum & Value ETF 28.81 28.81 to 28.88
First Trust DorseyWright DALI 1 ETF 25.43 25.43 to 25.55
First Trust Dow Jones International Internet ETF 32.77 32.67 to 32.98
First Trust Emerging Markets Equity Select ETF 54.72 54.72 to 54.72
First Trust Emerging Markets Local Currency Bond ETF 28.25 28.20 to 28.43
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.00 39.96 to 40.33
First Trust Europe AlphaDEX Fund 46.74 46.58 to 47.06
First Trust Eurozone AlphaDEX ETF 53.50 53.22 to 53.68
First Trust Germany AlphaDEX Fund 53.91 53.61 to 54.28
First Trust India Nifty 50 Equal Weight ETF 57.75 57.46 to 58.16
First Trust Indxx Innovative Transaction & Process ETF 52.32 52.32 to 52.66
First Trust IPOX Europe Equity Opportunities ETF 30.07 30.07 to 30.22
First Trust Large Cap Core AlphaDEX Fund 106.66 106.56 to 107.25
First Trust Large Cap Growth AlphaDEX Fund 144.93 144.42 to 145.23
First Trust Mid Cap Core AlphaDEX Fund 112.27 111.71 to 112.96
First Trust Multi Cap Growth AlphaDEX Fund 140.88 140.88 to 141.47
First Trust NASDAQ ABA Community Bank Index Fund 51.70 51.25 to 52.07
First Trust Nasdaq Bank ETF 31.27 30.99 to 31.38
First Trust NASDAQ Cybersecurity ETF 72.93 72.74 to 73.53
First Trust Nasdaq Food & Beverage ETF 22.31 22.30 to 22.44
First Trust Nasdaq Pharmaceuticals ETF 25.61 25.56 to 25.63
First Trust Nasdaq Transportation ETF 30.79 30.79 to 31.04
First Trust NASDAQ-100 Equal Weighted Index Fund 132.00 131.78 to 132.89
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 96.34 96.32 to 96.97
First Trust RBA American Industrial Renaissance ETF 77.93 77.85 to 78.82
First Trust Rising Dividend Achievers ETF 60.67 60.58 to 61.20
First Trust RiverFront Dynamic Developed International ETF 72.51 72.31 to 72.65
First Trust RiverFront Dynamic Europe ETF 68.93 68.93 to 68.93
First Trust Small Cap Core AlphaDEX Fund 93.62 93.43 to 94.58
First Trust Small Cap Growth AlphaDEX Fund 75.62 75.10 to 76.03
First Trust Small Cap Value AlphaDEX Fund 49.24 49.19 to 49.73
First Trust SMID Cap Rising Dividend Achievers ETF 34.39 34.22 to 34.67
First Trust Strategic Income ETF 25.71 25.71 to 25.96
First Trust Switzerland AlphaDEX Fund 74.89 74.72 to 75.03
First Trust United Kingdom AlphaDEX Fund 45.96 45.96 to 46.15
First United Corporation 28.66 28.35 to 29.15
FirstCash, Inc. 128.49 128.31 to 130.22
Five Below, Inc. 123.18 122.86 to 126.10
Five9, Inc. 27.36 26.92 to 27.63
FlexShares Real Assets Allocation Index Fund 32.48 32.48 to 32.48
FlexShopper, Inc. 1.23 1.23 to 1.26
Flushing Financial Corporation 11.42 11.13 to 11.53
Fonar Corporation 14.06 13.80 to 14.29
Foresight Autonomous Holdings Ltd. 0.48 0.47 to 0.49
Forrester Research, Inc. 9.73 9.59 to 10.11
Fortinet, Inc. 100.82 99.84 to 103.40
Fortress Biotech, Inc. 1.81 1.79 to 1.87
Fortress Biotech, Inc. 8.00 7.10 to 8.70
Fossil Group, Inc. 1.36 1.30 to 1.41
Fox Factory Holding Corp. 24.72 24.62 to 25.19
Franklin Electric Co., Inc. 85.73 85.50 to 86.56
Freshpet, Inc. 71.72 70.65 to 72.58
FRP Holdings, Inc. 27.09 26.77 to 27.45
FS Bancorp, Inc. 37.90 37.71 to 38.14
FSB Bancorp, Inc. 26.51 26.20 to 26.67
FuelCell Energy, Inc. 6.08 5.77 to 6.42
Fulgent Genetics, Inc. 20.30 20.05 to 20.81
Fulton Financial Corporation 17.10 16.85 to 17.26
Future FinTech Group Inc. 1.13 1.09 to 1.20
Gaia, Inc. 4.92 4.88 to 5.01
Galapagos NV 28.22 27.50 to 28.43
Gaming and Leisure Properties, Inc. 46.39 45.98 to 46.61
Garmin Ltd. 198.30 197.36 to 200.42
Gentex Corporation 21.39 21.36 to 21.64
Gentherm Inc 27.44 27.24 to 28.21
German American Bancorp, Inc. 36.80 36.55 to 37.10
Gibraltar Industries, Inc. 57.69 57.00 to 58.84
GigaMedia Limited 1.40 1.39 to 1.47
G-III Apparel Group, LTD. 21.45 21.10 to 21.80
Gilead Sciences, Inc. 108.00 107.19 to 111.78
Glacier Bancorp, Inc. 40.47 39.96 to 40.82
Gladstone Commercial Corporation 14.51 14.38 to 14.59
Gladstone Investment Corporation 14.06 14.03 to 14.22
Gladstone Investment Corporation 25.55 25.49 to 25.64
Glen Burnie Bancorp 4.71 4.56 to 4.71
Global Self Storage, Inc. 5.57 5.54 to 5.64
Global X Autonomous & Electric Vehicles ETF 22.48 22.42 to 22.67
Global X DAX Germany ETF 43.14 43.05 to 43.78
Global X E-commerce ETF 29.93 29.89 to 30.18
Global X Internet of Things ETF 36.14 36.00 to 36.50
Global X Millennials Thematic ETF 46.40 46.40 to 46.72
Global X Robotics & Artificial Intelligence ETF 31.04 30.84 to 31.23
Global X S&P 500 Catholic Values ETF 72.71 72.64 to 73.08
GlycoMimetics, Inc. 0.16 0.15 to 0.17
Golub Capital BDC, Inc. 14.71 14.53 to 14.79
Goosehead Insurance, Inc. 98.37 98.29 to 99.82
Grand Canyon Education, Inc. 188.34 185.76 to 189.15
GRAVITY Co., Ltd. 62.11 61.50 to 62.11
Great Elm Capital Corp. 10.59 10.42 to 10.62
Great Southern Bancorp, Inc. 55.93 55.00 to 56.55
Green Brick Partners, Inc. 59.59 58.80 to 60.33
Greene County Bancorp, Inc. 21.86 21.70 to 22.15
Greenlight Reinsurance, Ltd. 14.43 14.36 to 14.57
Grifols, S.A. 8.70 8.66 to 8.96
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 100.83 100.03 to 102.39
Grupo Financiero Galicia S.A. 54.15 53.69 to 55.32
GSI Technology, Inc. 3.17 3.14 to 3.25
Guaranty Bancshares, Inc. 40.63 40.02 to 40.74
Hallador Energy Company 16.29 15.93 to 16.36
Halozyme Therapeutics, Inc. 53.15 52.94 to 53.79
Hamilton Lane Incorporated 136.98 135.32 to 139.20
Hancock Whitney Corporation 53.61 52.93 to 54.30
Hanmi Financial Corporation 22.72 22.50 to 23.75
HarborOne Bancorp, Inc. 11.08 10.88 to 11.18
Harmonic Inc. 8.79 8.71 to 8.91
Hawthorn Bancshares, Inc. 28.56 28.56 to 29.04
Healthcare Services Group, Inc. 14.44 14.36 to 14.72
HealthEquity, Inc. 102.00 99.54 to 102.21
HealthStream, Inc. 27.42 27.23 to 27.58
Heartland Express, Inc. 8.72 8.58 to 8.82
Heidrick & Struggles International, Inc. 42.98 42.97 to 44.14
Helen of Troy Limited 25.98 25.93 to 26.78
Helius Medical Technologies, Inc. 0.36 0.35 to 0.43
Heritage Commerce Corp 9.21 9.11 to 9.29
Heritage Financial Corporation 22.55 22.27 to 22.92
Heron Therapeutics, Inc. 2.00 1.93 to 2.07
HF Foods Group Inc. 3.33 3.25 to 3.41
Highway Holdings Limited 1.73 1.66 to 1.73
Hingham Institution for Savings 225.45 225.45 to 230.70
Home Bancorp, Inc. 49.32 48.36 to 50.15
Home BancShares, Inc. 27.57 27.30 to 27.79
Home Federal Bancorp, Inc. of Louisiana 13.05 13.05 to 13.18
HomeStreet, Inc. 12.32 12.20 to 12.51
Hooker Furniture Corporation 10.06 10.00 to 10.50
Hope Bancorp, Inc. 10.08 9.98 to 10.18
Horizon Bancorp, Inc. 14.46 14.34 to 14.64
Horizon Technology Finance Corporation 7.41 7.32 to 7.45
Huazhu Group Limited 33.32 33.20 to 34.84
Hub Group, Inc. 32.78 32.69 to 33.25
Hudson Global, Inc. 8.51 8.39 to 8.51
Huntington Bancshares Incorporated 15.73 15.45 to 15.82
Huron Consulting Group Inc. 132.95 132.68 to 136.95
Hutchison China MediTech Limited 15.43 15.26 to 15.64
IBEX Holdings Limited 28.26 28.08 to 28.86
icad inc. 3.81 3.75 to 3.88
ICF International, Inc. 84.32 83.49 to 86.00
Ichor Holdings 17.46 17.22 to 17.71
ICU Medical, Inc. 128.58 125.78 to 131.03
Ideal Power Inc. 4.45 4.20 to 4.66
Identiv, Inc. 3.19 3.10 to 3.19
IDEXX Laboratories, Inc. 519.85 515.00 to 524.70
Immersion Corporation 7.60 7.56 to 7.76
ImmuCell Corporation 6.12 6.12 to 6.40
Immuron Limited 1.72 1.70 to 1.79
Immutep Limited 1.61 1.60 to 1.68
Impinj, Inc. 104.12 103.08 to 106.17
Independent Bank Corp. 61.26 60.93 to 62.13
Independent Bank Corporation 30.37 30.17 to 30.59
InflaRx N.V. 0.80 0.76 to 0.83
Information Services Group, Inc. 4.74 4.72 to 4.82
INmune Bio Inc. 7.24 6.81 to 7.47
Innospec Inc. 82.82 82.70 to 84.14
Inovio Pharmaceuticals, Inc. 1.95 1.89 to 2.02
Inspired Entertainment, Inc. 7.63 7.44 to 7.75
Insteel Industries, Inc. 34.86 34.81 to 35.53
Insulet Corporation 301.79 299.47 to 305.64
Integra LifeSciences Holdings Corporation 11.91 11.88 to 12.40
Integrated Media Technology Limited 1.09 1.05 to 1.09
Inter Parfums, Inc. 132.80 132.56 to 136.33
Interface, Inc. 20.07 20.03 to 20.37
International Bancshares Corporation 62.52 61.45 to 63.04
International Money Express, Inc. 9.83 9.80 to 10.18
Intuit Inc. 754.83 750.38 to 765.59
Intuitive Surgical, Inc. 509.49 506.54 to 513.96
Invesco Dividend Achievers ETF 46.96 46.96 to 47.31
Invesco DWA Consumer Staples Momentum ETF 109.47 109.44 to 109.96
Invesco DWA Developed Markets Momentum ETF 44.83 44.61 to 45.03
Invesco DWA Financial Momentum ETF 54.37 54.24 to 54.63
Invesco DWA Healthcare Momentum ETF 38.32 38.04 to 38.37
Invesco DWA Industrials Momentum ETF 150.34 150.11 to 151.55
Invesco DWA Momentum ETF 104.60 104.52 to 105.50
Invesco DWA SmallCap Momentum ETF 82.13 81.85 to 82.80
Invesco DWA Technology Momentum ETF 65.63 65.57 to 66.08
Invesco DWA Utilities Momentum ETF 41.35 41.30 to 41.40
Invesco FTSE RAFI US 1500 Small-Mid ETF 39.72 39.48 to 40.05
Invesco Global Water ETF 43.23 43.21 to 43.65
Invesco Golden Dragon China ETF 28.02 27.96 to 28.21
Invesco High Yield Equity Dividend Achievers ETF 20.14 20.04 to 20.26
Invesco International BuyBack Achievers ETF 48.50 48.48 to 48.77
Invesco International Dividend Achievers ETF 20.58 20.56 to 20.70
Invesco KBW Property & Casualty Insurance ETF 120.89 120.79 to 121.58
Invesco KBW Regional Banking ETF 55.13 55.13 to 55.13
Invesco Nasdaq Internet ETF 49.63 49.61 to 49.98
Invesco QQQ Trust, Series 1 528.99 527.40 to 532.55
Invesco S&P SmallCap Consumer Discretionary ETF 98.63 98.37 to 99.30
Invesco S&P SmallCap Consumer Staples ETF 33.49 33.49 to 33.80
Invesco S&P SmallCap Financials ETF 52.65 52.30 to 53.08
Invesco S&P SmallCap Health Care ETF 39.81 39.65 to 40.13
Invesco S&P SmallCap Industrials ETF 126.80 126.53 to 128.19
Invesco S&P SmallCap Utilities & Communication Services ETF 54.68 54.64 to 54.68
Invesco Strategic US ETF 50.33 50.33 to 50.65
Invesco Water Resources ETF 68.21 68.13 to 68.76
Investar Holding Corporation 18.26 17.89 to 18.36
Iovance Biotherapeutics, Inc. 2.04 1.95 to 2.10
IPG Photonics Corporation 66.74 66.55 to 67.68
iQIYI, Inc. 1.69 1.67 to 1.73
iRadimed Corporation 58.45 57.64 to 59.01
iRobot Corporation 3.09 3.03 to 3.25
iShares Asia 50 ETF 78.17 78.11 to 78.56
iShares Core MSCI Total International Stock ETF 75.07 74.95 to 75.46
iShares Core S&P U.S. Growth ETF 143.98 143.69 to 145.12
iShares Core S&P U.S. Value ETF 92.05 91.91 to 92.58
iShares ESG MSCI EAFE ETF 86.86 86.66 to 87.35
iShares ESG MSCI EM ETF 37.77 37.69 to 37.93
iShares ESG MSCI USA ETF 130.33 130.17 to 131.15
iShares Exponential Technologies ETF 62.93 62.79 to 63.25
iShares Global Infrastructure ETF 57.90 57.79 to 58.15
iShares MSCI ACWI ex US Index Fund 59.27 59.14 to 59.56
iShares MSCI ACWI Index Fund 124.29 124.06 to 124.96
iShares MSCI All Country Asia ex Japan Index Fund 80.13 80.01 to 80.43
iShares MSCI China ETF 53.93 53.81 to 54.20
iShares MSCI EAFE Small-Cap ETF 70.23 70.14 to 70.66
iShares MSCI Emerging Markets ex China ETF 60.67 60.54 to 60.88
iShares MSCI Europe Financials Sector Index Fund 30.56 30.42 to 30.75
iShares MSCI Europe Small-Cap ETF 64.25 64.03 to 64.67
iShares MSCI Global Impact ETF 74.28 74.28 to 74.66
iShares MSCI New Zealand ETF 45.08 44.99 to 45.32
iShares MSCI Qatar ETF 17.82 17.81 to 17.90
iShares MSCI Turkey ETF 30.11 29.88 to 30.22
iShares MSCI UAE ETF 16.99 16.99 to 17.16
iShares Nasdaq Biotechnology Index Fund 125.77 124.38 to 126.77
iShares Preferred and Income Securities ETF 30.26 30.19 to 30.30
iShares S&P Emerging Markets Infrastructure Index Fund 23.00 23.00 to 23.16
iShares S&P Global Clean Energy Index Fund 12.70 12.68 to 12.81
iShares S&P Global Timber & Forestry Index Fund 72.19 71.67 to 72.41
iShares S&P India Nifty 50 Index Fund 52.62 52.59 to 52.80
iShares S&P Small-Cap 600 Growth ETF 129.07 128.78 to 130.18
iShares Select Dividend ETF 129.91 129.36 to 130.69
Ituran Location and Control Ltd. 35.57 35.33 to 35.83
IZEA Worldwide, Inc. 2.64 2.54 to 2.76
J & J Snack Foods Corp. 111.76 109.71 to 112.74
J.B. Hunt Transport Services, Inc. 139.01 138.09 to 140.60
Jack In The Box Inc. 17.06 17.03 to 17.91
Jaguar Health, Inc. 2.78 2.77 to 3.29
JAKKS Pacific, Inc. 20.89 20.30 to 21.34
Janus Henderson Small Cap Growth Alpha ETF 65.79 65.72 to 66.12
Janus Henderson Small/Mid Cap Growth Alpha ETF 75.61 75.19 to 75.98
Jazz Pharmaceuticals plc 108.24 106.56 to 109.43
JD.com, Inc. 32.50 32.31 to 32.84
JetBlue Airways Corporation 4.10 4.09 to 4.27
John B. Sanfilippo & Son, Inc. 62.70 62.26 to 63.46
Kaiser Aluminum Corporation 75.22 74.72 to 77.09
KalVista Pharmaceuticals, Inc. 12.31 12.06 to 12.70
Kandi Technologies Group, Inc. 1.06 1.05 to 1.09
Kearny Financial 6.06 5.99 to 6.16
Kelly Services, Inc. 11.55 11.53 to 11.93
Kewaunee Scientific Corporation 36.25 36.05 to 37.10
Kforce, Inc. 40.26 40.15 to 41.05
Kingstone Companies, Inc 14.75 14.63 to 14.87
Kiniksa Pharmaceuticals, Ltd. 27.93 27.62 to 28.24
Kinsale Capital Group, Inc. 460.87 457.38 to 465.29
Kirkland's, Inc. 1.11 1.10 to 1.15
Kodiak Sciences Inc 3.53 3.51 to 3.78
Kornit Digital Ltd. 18.83 18.75 to 19.52
Koss Corporation 4.88 4.72 to 5.04
Krystal Biotech, Inc. 132.09 127.99 to 132.35
Kura Oncology, Inc. 6.06 6.01 to 6.26
Lake Shore Bancorp, Inc. 15.71 15.70 to 15.78
Lakeland Financial Corporation 58.42 57.75 to 58.96
Lakeland Industries, Inc. 12.81 12.76 to 13.47
Lamar Advertising Company 119.79 118.89 to 120.94
Landmark Bancorp Inc. 26.43 26.34 to 26.71
Landstar System, Inc. 137.14 136.01 to 138.71
Lantheus Holdings, Inc. 78.99 77.05 to 79.44
LCNB Corporation 14.24 13.90 to 14.31
LEAP THERAPEUTICS, INC. 0.39 0.38 to 0.41
Legacy Housing Corporation 21.61 21.58 to 22.27
Legg Mason Global Infrastructure ETF 26.46 26.46 to 26.47
Legg Mason Low Volatility High Dividend ETF 39.38 39.34 to 39.56
Legg Mason Small-Cap Quality Value ETF 38.89 38.89 to 39.27
LeMaitre Vascular, Inc. 81.69 80.04 to 82.30
LendingTree, Inc. 34.61 33.50 to 35.62
LexinFintech Holdings Ltd. 7.06 6.97 to 7.10
LGI Homes, Inc. 47.34 47.17 to 48.55
Liberty Broadband Corporation 89.23 88.41 to 90.32
Liberty Broadband Corporation 90.07 88.84 to 91.09
Liberty Global plc 9.70 9.62 to 9.85
Liberty Global plc 9.97 9.93 to 10.14
Lightbridge Corporation 13.05 12.75 to 13.30
Limoneira Co 14.88 14.64 to 15.03
Lindblad Expeditions Holdings Inc. 10.86 10.82 to 11.03
Liquidia Technologies, Inc. 13.64 13.28 to 13.76
Liquidity Services, Inc. 23.32 23.28 to 23.84
LivaNova PLC 45.17 44.01 to 45.47
Live Oak Bancshares, Inc. 27.97 27.35 to 28.28
Live Ventures Incorporated 10.98 10.98 to 11.28
LivePerson, Inc. 0.74 0.74 to 0.78
LKQ Corporation 36.86 36.83 to 37.62
LM Funding America, Inc. 1.65 1.62 to 1.76
Logitech International S.A. 84.51 84.31 to 85.44
LPL Financial Holdings Inc. 379.29 375.77 to 382.27
LSI Industries Inc. 16.21 16.05 to 16.44
lululemon athletica inc. 228.65 228.45 to 235.69
MacroGenics, Inc. 1.37 1.33 to 1.45
Madrigal Pharmaceuticals, Inc. 282.72 275.00 to 287.27
MakeMyTrip Limited 94.43 91.10 to 95.38
Manhattan Associates, Inc. 188.50 187.60 to 191.60
Mannatech, Incorporated 8.80 8.80 to 9.06
MannKind Corporation 3.81 3.63 to 3.88
Marathon Patent Group, Inc. 14.49 14.43 to 14.92
Marker Therapeutics, Inc. 1.47 1.43 to 1.51
MarketAxess Holdings, Inc. 220.81 219.86 to 224.77
Marriott International 257.53 256.04 to 260.84
Marten Transport, Ltd. 12.86 12.82 to 13.04
Masimo Corporation 162.77 158.63 to 163.25
Match Group, Inc. 30.30 30.13 to 30.89
Materialise NV 5.49 5.48 to 5.63
Matthews International Corporation 21.29 21.00 to 21.74
McGrath RentCorp 114.16 112.29 to 114.81
Medalist Diversified REIT, Inc. 11.50 11.50 to 11.51
Medallion Financial Corp. 9.10 8.99 to 9.25
MediciNova, Inc. 1.27 1.25 to 1.34
MediWound Ltd. 19.43 19.39 to 19.90
MercadoLibre, Inc. 2402.75 2364.74 to 2410.00
Mercantil Bank Holding Corporation 16.58 16.50 to 16.75
Mercantile Bank Corporation 43.56 42.85 to 43.97
Mercer International Inc. 3.43 3.41 to 3.60
Merchants Bancorp 31.31 30.51 to 31.46
Mercury Systems Inc 51.43 50.31 to 52.79
Meridian Corporation 11.49 11.46 to 12.11
Merit Medical Systems, Inc. 92.95 92.40 to 94.23
Mersana Therapeutics, Inc. 0.36 0.35 to 0.36
Merus N.V. 52.59 52.51 to 54.59
Mesa Air Group, Inc. 0.95 0.90 to 0.97
Mesa Laboratories, Inc. 92.99 91.26 to 95.17
Meta Financial Group, Inc. 72.91 72.74 to 74.19
Microbot Medical Inc. 2.47 2.41 to 2.53
MicroStrategy Incorporated 369.03 367.42 to 374.91
Middlesex Water Company 56.17 55.08 to 56.83
Midland States Bancorp, Inc. 16.29 16.13 to 16.44
MidWestOne Financial Group, Inc. 27.41 27.12 to 27.80
MIND C.T.I. Ltd. 1.37 1.33 to 1.39
Mitcham Industries, Inc. 5.98 5.90 to 6.19
Mitek Systems, Inc. 9.57 9.53 to 9.80
MMTec, Inc. 0.93 0.91 to 0.94
Moderna, Inc. 25.40 25.06 to 25.85
Mogo Finance Technology Inc. 1.21 1.16 to 1.24
Moleculin Biotech, Inc. 0.58 0.55 to 0.73
Monarch Casino & Resort, Inc. 84.19 83.10 to 85.00
Mondelez International, Inc. 66.35 65.99 to 66.96
MongoDB, Inc. 204.15 200.35 to 208.86
Monolithic Power Systems, Inc. 693.24 686.06 to 706.40
Monro, Inc. 14.11 14.07 to 14.72
Monroe Capital Corporation 6.38 6.34 to 6.40
Monster Beverage Corporation 63.19 62.66 to 63.41
Morningstar, Inc. 302.78 301.41 to 308.17
Motorcar Parts of America, Inc. 9.91 9.62 to 10.15
Mustang Bio, Inc. 1.07 1.02 to 1.10
My Size, Inc. 1.13 1.11 to 1.13
Nano Dimension Ltd. 1.39 1.38 to 1.42
NanoVibronix, Inc. 0.95 0.91 to 0.98
NAPCO Security Technologies, Inc. 28.39 28.39 to 29.17
Nathan's Famous, Inc. 109.75 109.26 to 112.19
National Bankshares, Inc. 25.91 25.50 to 25.93
National Beverage Corp. 44.01 43.58 to 44.26
Natural Health Trends Corp. 4.58 4.56 to 4.67
Navient Corporation 13.41 13.14 to 13.60
NBT Bancorp Inc. 39.97 39.76 to 40.36
Neogen Corporation 4.99 4.98 to 5.37
NeoGenomics, Inc. 6.95 6.90 to 7.26
NetApp, Inc. 102.75 102.41 to 104.24
NetEase, Inc. 128.67 128.34 to 130.01
Netflix, Inc. 1222.29 1220.50 to 1242.00
NETGEAR, Inc. 26.70 26.66 to 27.68
NetSol Technologies Inc. 2.86 2.80 to 2.91
Neuronetics, Inc. 3.38 3.35 to 3.49
New Fortress Energy LLC 2.15 2.01 to 2.31
New York Mortgage Trust, Inc. 6.72 6.64 to 6.81
New York Mortgage Trust, Inc. 21.38 20.72 to 21.53
Newmark Group, Inc. 11.26 11.02 to 11.35
Newtek Business Services Corp. 10.46 10.35 to 10.56
Newtek Business Services Corp. 24.92 24.92 to 24.96
Nexstar Media Group, Inc. 166.59 164.76 to 168.05
NI Holdings, Inc. 12.51 12.34 to 13.33
NICE Ltd 165.33 164.49 to 171.77
NN, Inc. 2.05 1.87 to 2.10
Noodles & Company 0.78 0.77 to 0.82
Nordson Corporation 213.53 211.66 to 215.55
Nortech Systems Incorporated 8.22 8.22 to 8.65
Northeast Bancorp 82.08 80.45 to 83.19
Northern Technologies International Corporation 7.20 7.15 to 7.25
Northfield Bancorp, Inc. 11.62 11.58 to 11.76
Northrim BanCorp Inc 87.40 86.61 to 88.23
Northwest Bancshares, Inc. 12.12 12.00 to 12.21
Northwest Pipe Company 38.66 38.46 to 39.44
Norwegian Cruise Line Holdings Ltd. 18.39 17.82 to 18.50
Norwood Financial Corp. 25.22 24.89 to 25.59
Novanta Inc. 122.15 121.41 to 123.88
Novavax, Inc. 6.30 6.26 to 6.54
NovoCure Limited 16.80 16.69 to 17.49
Nutanix, Inc. 73.59 72.85 to 74.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund 25.32 25.25 to 25.54
NVE Corporation 69.93 69.10 to 71.77
Oak Valley Bancorp (CA) 25.40 25.25 to 25.60
Oaktree Specialty Lending Corporation 13.79 13.64 to 13.85
OceanFirst Financial Corp. 16.77 16.70 to 17.02
Ocular Therapeutix, Inc. 8.33 8.17 to 8.59
Office Depot, Inc. 16.57 16.32 to 17.27
Ohio Valley Banc Corp. 29.11 29.00 to 29.46
Okta, Inc. 99.00 97.78 to 99.70
Old Dominion Freight Line, Inc. 156.03 155.72 to 158.91
Old National Bancorp 20.46 20.19 to 20.73
Old Second Bancorp, Inc. 16.69 16.57 to 16.84
Olympic Steel, Inc. 30.99 30.80 to 31.45
Omeros Corporation 3.22 3.15 to 3.38
Omnicell, Inc. 28.27 28.17 to 28.69
OneSpan Inc. 15.43 15.39 to 15.76
OP Bancorp 11.74 11.62 to 11.94
Open Text Corporation 28.32 28.21 to 28.59
Opera Limited 18.58 18.20 to 18.71
Opko Health, Inc. 1.29 1.28 to 1.31
Optical Cable Corporation 2.73 2.58 to 2.86
OptimizeRx Corporation 13.09 12.73 to 13.42
Oramed Pharmaceuticals Inc. 2.15 2.14 to 2.20
OraSure Technologies, Inc. 2.88 2.78 to 2.91
O'Reilly Automotive, Inc. 88.32 88.09 to 89.41
Origin Agritech Limited 1.02 0.98 to 1.11
Orion Energy Systems, Inc. 0.57 0.56 to 0.57
Orrstown Financial Services Inc 29.79 29.40 to 29.89
Orthofix Medical Inc. 10.35 10.25 to 10.62
OrthoPediatrics Corp. 20.15 19.99 to 20.69
OSI Systems, Inc. 218.36 217.34 to 229.17
Otter Tail Corporation 76.32 75.27 to 76.53
Outlook Therapeutics, Inc. 1.68 1.65 to 1.74
Ovid Therapeutics Inc. 0.30 0.29 to 0.31
Oxbridge Re Holdings Limited 0.29 0.29 to 0.29
Oxford Lane Capital Corp. 4.11 4.05 to 4.13
Oxford Square Capital Corp. 2.22 2.21 to 2.24
PACCAR Inc. 90.72 90.29 to 91.78
Pacific Premier Bancorp Inc 20.36 19.96 to 20.62
Pacira Pharmaceuticals, Inc. 24.15 24.09 to 24.69
Papa Murphy's Holdings, Inc. 14.93 14.89 to 15.51
Parke Bancorp, Inc. 19.05 18.90 to 19.21
Park-Ohio Holdings Corp. 16.88 16.81 to 17.34
Pathfinder Bancorp, Inc. 14.82 14.82 to 14.93
Patriot National Bancorp Inc. 0.96 0.90 to 1.01
PAVmed Inc. 0.61 0.61 to 0.65
Paychex, Inc. 150.32 150.10 to 152.84
Paylocity Holding Corporation 176.45 175.84 to 179.11
PayPal Holdings, Inc. 68.57 67.52 to 71.28
PC Connection, Inc. 64.50 64.06 to 65.01
PDL Community Bancorp 12.97 12.81 to 13.05
Peapack-Gladstone Financial Corporation 26.66 26.48 to 26.96
PennantPark Investment Corporation 6.73 6.65 to 6.76
Penns Woods Bancorp, Inc. 28.72 28.69 to 29.00
Peoples Bancorp Inc. 29.12 28.85 to 29.28
Peoples Bancorp of North Carolina, Inc. 27.70 27.41 to 27.84
Peoples Financial Services Corp. 47.14 46.45 to 47.54
Pepsico, Inc. 129.07 128.59 to 129.68
Perion Network Ltd 9.54 9.52 to 9.72
Perma-Fix Environmental Services, Inc. 10.10 9.97 to 10.28
PetMed Express, Inc. 3.42 3.40 to 3.67
Phibro Animal Health Corporation 23.96 23.94 to 24.48
Phio Pharmaceuticals Corp. 2.36 2.30 to 2.43
Phunware, Inc. 3.04 3.01 to 3.24
Piedmont Lithium Limited 5.98 5.81 to 6.15
Pilgrim's Pride Corporation 45.90 45.59 to 46.27
Pinnacle Financial Partners, Inc. 103.59 102.61 to 104.69
Plexus Corp. 130.86 130.56 to 132.90
Plumas Bancorp 42.33 41.55 to 43.19
Polar Power, Inc. 1.68 1.66 to 1.72
Pool Corporation 285.00 284.73 to 289.48
Popular, Inc. 103.80 102.97 to 104.34
PotlatchDeltic Corporation 38.35 37.50 to 38.82
Powell Industries, Inc. 178.93 177.06 to 182.73
Power Integrations, Inc. 54.04 53.66 to 55.49
Precipio, Inc. 10.85 10.50 to 11.10
Preferred Bank 80.36 79.65 to 81.09
Premier, Inc. 22.27 22.05 to 22.60
PriceSmart, Inc. 101.76 101.60 to 103.61
PrimeEnergy Resources Corporation 147.68 145.75 to 150.96
Principal Financial Group Inc 75.97 75.73 to 76.81
Principal Price Setters Index ETF 70.46 70.46 to 70.96
Principal Shareholder Yield Index ETF 48.40 48.40 to 48.64
Principal U.S. Mega-Cap Multi-Factor Index ETF 60.45 60.44 to 61.04
Principal U.S. Small-Cap Multi-Factor Index ETF 51.62 51.48 to 51.99
Priority Technology Holdings, Inc. 8.12 7.84 to 8.61
Pro-Dex, Inc. 40.84 40.64 to 42.89
Progress Software Corporation 63.01 62.92 to 64.02
ProLung, Inc. 2.75 2.62 to 2.85
ProShares Ultra Nasdaq Biotechnology 45.74 44.97 to 46.38
ProShares UltraPro QQQ 73.46 72.84 to 74.96
ProShares UltraPro Short NASDAQ Biotechnology 9.31 9.10 to 9.76
Prospect Capital Corporation 3.18 3.17 to 3.22
Protagonist Therapeutics, Inc. 53.92 53.53 to 55.11
PTC Inc. 166.57 165.99 to 168.11
PTC Therapeutics, Inc. 50.43 50.21 to 51.29
Pulmatrix, Inc. 7.88 7.77 to 8.29
Pulse Biosciences, Inc 15.05 14.71 to 15.28
Puma Biotechnology Inc 3.40 3.38 to 3.47
Pure Cycle Corporation 10.10 10.00 to 10.16
Purple Innovation, Inc. 0.73 0.70 to 0.73
QCR Holdings, Inc. 64.32 64.06 to 64.85
Qualys, Inc. 137.20 137.01 to 140.85
Quest Resource Holding Corporation 2.15 2.03 to 2.19
Quidel Corporation 28.33 27.84 to 28.55
QuinStreet, Inc. 15.12 15.03 to 15.36
Radcom Ltd. 12.75 12.59 to 13.02
RadNet, Inc. 57.12 56.37 to 58.16
Rapid7, Inc. 23.53 23.15 to 23.70
Rave Restaurant Group, Inc. 2.50 2.39 to 2.57
RBB Bancorp 16.16 15.95 to 16.49
RCI Hospitality Holdings, Inc. 39.49 39.36 to 40.50
Reading International Inc 1.34 1.33 to 1.35
Reading International Inc 9.88 9.00 to 10.18
Red Robin Gourmet Burgers, Inc. 5.09 4.98 to 5.24
Redhill Biopharma Ltd. 1.84 1.78 to 1.84
Regency Centers Corporation 70.72 69.83 to 71.11
REGENXBIO Inc. 8.57 8.41 to 8.99
Renasant Corporation 34.54 34.22 to 34.85
Repligen Corporation 117.54 117.42 to 122.67
Replimune Group, Inc. 9.49 9.26 to 9.70
Republic Bancorp, Inc. 68.57 68.06 to 69.65
Research Frontiers Incorporated 1.75 1.67 to 1.77
ReTo Eco-Solutions, Inc. 3.05 3.05 to 3.05
Rhythm Pharmaceuticals, Inc. 61.48 60.70 to 62.65
Richardson Electronics, Ltd. 8.99 8.96 to 9.16
Rigel Pharmaceuticals, Inc. 19.36 18.92 to 19.81
Riverview Bancorp Inc 5.35 5.32 to 5.40
Rocket Pharmaceuticals, Inc. 2.83 2.66 to 2.95
Rockwell Medical, Inc. 0.94 0.91 to 0.96
Rocky Brands, Inc. 21.42 21.30 to 21.96
Ross Stores, Inc. 128.05 127.96 to 129.80
Royal Gold, Inc. 179.13 178.00 to 180.67
Rush Enterprises, Inc. 49.28 48.98 to 49.79
Rush Enterprises, Inc. 50.52 49.25 to 51.21
Ryanair Holdings plc 55.27 54.80 to 55.72
S&T Bancorp, Inc. 35.94 35.36 to 36.27
S&W Seed Company 5.20 5.06 to 5.36
Sabre Corporation 2.60 2.59 to 2.68
Safety Insurance Group, Inc. 77.88 77.73 to 80.30
Saga Communications, Inc. 12.22 12.13 to 12.38
Sangamo Therapeutics, Inc. 0.49 0.48 to 0.50
Sanofi 47.62 47.42 to 48.03
Sapiens International Corporation N.V. 28.42 28.35 to 28.80
Sarepta Therapeutics, Inc. 20.77 20.51 to 22.10
Savara, Inc. 2.07 2.02 to 2.18
SB Financial Group, Inc. 17.37 17.10 to 17.37
ScanSource, Inc. 40.71 40.47 to 41.49
scPharmaceuticals Inc. 3.92 3.87 to 4.02
SCWorx Corp. 0.43 0.43 to 0.46
SCYNEXIS, Inc. 0.74 0.74 to 0.83
Seacoast Banking Corporation of Florida 24.85 24.46 to 25.03
Security National Financial Corporation 9.86 9.55 to 9.94
SEI Investments Company 83.22 83.09 to 84.42
Selective Insurance Group, Inc. 85.20 84.40 to 85.99
SELLAS Life Sciences Group, Inc. 1.57 1.51 to 1.57
SemiLEDS Corporation 2.55 2.52 to 2.73
Seneca Foods Corp. 89.32 87.99 to 90.38
Senmiao Technology Limited 0.29 0.28 to 0.36
Sensus Healthcare, Inc. 4.74 4.72 to 4.92
ServisFirst Bancshares, Inc. 72.32 71.37 to 73.19
SG Blocks, Inc. 0.82 0.77 to 0.92
Shoe Carnival, Inc. 19.51 19.37 to 20.12
Shore Bancshares Inc 14.59 14.35 to 14.66
ShotSpotter, Inc. 15.72 15.51 to 15.96
SI-BONE, Inc. 16.68 16.66 to 17.26
Siebert Financial Corp. 4.62 4.48 to 4.71
Sierra Bancorp 27.30 26.94 to 27.60
Sify Technologies Limited 4.35 4.23 to 4.47
SigmaTron International, Inc. 2.97 2.96 to 2.98
Silgan Holdings Inc. 53.70 53.46 to 54.11
Silvercrest Asset Management Group Inc. 14.65 14.44 to 14.71
Simmons First National Corporation 18.20 18.04 to 18.47
Simulations Plus, Inc. 18.08 17.97 to 18.71
Sinclair Broadcast Group, Inc. 13.07 12.87 to 13.34
Sirius International Insurance Group, Ltd. 12.29 12.08 to 12.69
Sirius XM Holdings Inc. 21.49 21.08 to 21.69
SkyWest, Inc. 96.87 95.68 to 97.64
Skyworks Solutions, Inc. 71.62 71.27 to 72.67
Sleep Number Corporation 7.18 7.11 to 7.55
SLM Corporation 31.70 31.16 to 32.13
SLM Corporation 75.73 75.02 to 76.35
SmartFinancial, Inc. 31.47 31.21 to 31.69
Socket Mobile, Inc. 1.13 1.11 to 1.14
Solar Capital Ltd. 16.21 16.15 to 16.30
SolarEdge Technologies, Inc. 16.98 16.06 to 17.67
Sol-Gel Technologies Ltd. 7.14 7.02 to 7.33
Soligenix, Inc. 1.79 1.78 to 1.80
Sonoma Pharmaceuticals, Inc. 2.85 2.80 to 3.05
Sonos, Inc. 9.93 9.93 to 10.25
Sound Financial Bancorp, Inc. 47.35 47.35 to 48.18
South State Corporation 86.04 84.77 to 86.48
Southern Missouri Bancorp, Inc. 51.71 50.89 to 52.47
Southside Bancshares, Inc. 28.05 27.65 to 28.16
SpartanNash Company 17.96 17.70 to 18.27
Sphere 3D Corp. 0.64 0.62 to 0.69
Sprouts Farmers Market, Inc. 161.86 160.12 to 163.44
SPS Commerce, Inc. 134.09 132.60 to 135.35
SS&C Technologies Holdings, Inc. 79.48 79.32 to 80.58
STAAR Surgical Company 16.85 16.53 to 17.05
Steel Dynamics, Inc. 130.11 129.72 to 134.16
Steven Madden, Ltd. 23.25 23.18 to 23.75
Stitch Fix, Inc. 3.82 3.81 to 3.95
Stock Yards Bancorp, Inc. 74.04 72.76 to 74.72
Strategic Education, Inc. 84.21 83.41 to 84.72
Strategy Shares Nasdaq 7HANDL Index ETF 21.11 21.06 to 21.26
Stratus Properties Inc. 18.42 17.68 to 18.42
Streamline Health Solutions, Inc. 5.17 5.15 to 5.18
Summit State Bank 9.65 9.60 to 9.65
SunPower Corporation 1.62 1.52 to 1.73
Sunrun Inc. 6.13 5.51 to 6.20
SuperCom, Ltd. 10.29 10.22 to 10.83
Superior Group of Companies, Inc. 9.99 9.88 to 10.16
Surgery Partners, Inc. 19.84 19.81 to 20.48
Surmodics, Inc. 29.14 28.67 to 29.28
Sutro Biopharma, Inc. 0.79 0.76 to 0.84
Synchronoss Technologies, Inc. 6.42 6.42 to 7.26
Syndax Pharmaceuticals, Inc. 9.69 9.55 to 9.97
Synlogic, Inc. 1.21 1.21 to 1.27
Synopsys, Inc. 473.62 468.76 to 478.49
Synthesis Energy Systems, Inc. 0.92 0.90 to 0.95
T. Rowe Price Group, Inc. 92.14 90.75 to 93.00
Tactile Systems Technology, Inc. 9.96 9.80 to 10.11
Taitron Components Incorporated 2.16 2.16 to 2.28
Tandem Diabetes Care, Inc. 20.41 19.72 to 20.58
Tandy Leather Factory, Inc. 3.01 3.01 to 3.10
Taoping Inc. 3.95 3.90 to 4.24
TAT Technologies Ltd. 26.44 26.33 to 27.06
TCG BDC, Inc. 13.94 13.80 to 14.01
TD Ameritrade Holding Corporation 0.99 0.97 to 1.01
TDH Holdings, Inc. 1.04 1.02 to 1.07
TechTarget, Inc. 6.80 6.51 to 7.09
Tecnoglass Inc. 75.22 75.19 to 78.16
Tenax Therapeutics, Inc. 5.67 5.62 to 6.04
TFS Financial Corporation 12.64 12.56 to 12.72
TG Therapeutics, Inc. 35.17 34.03 to 35.71
The Bancorp, Inc. 50.70 49.66 to 51.00
The Bank of Princeton 29.36 29.21 to 29.75
The Chefs' Warehouse, Inc. 60.91 60.82 to 62.92
The Descartes Systems Group Inc. 98.97 97.60 to 99.18
The Goodyear Tire & Rubber Company 10.51 10.21 to 10.71
The Hackett Group, Inc. 23.68 23.64 to 24.16
The Hain Celestial Group, Inc. 1.65 1.65 to 1.77
The Intergroup Corporation 11.30 11.30 to 11.85
The Joint Corp. 11.02 10.99 to 11.28
The Kraft Heinz Company 25.68 25.59 to 25.97
The Lovesac Company 18.01 17.30 to 18.43
The Middleby Corporation 141.78 140.65 to 143.30
The ONE Group Hospitality, Inc. 3.33 3.25 to 3.68
The Simply Good Foods Company 32.79 32.65 to 33.16
The Trade Desk, Inc. 68.66 67.55 to 69.42
The York Water Company 32.07 31.87 to 32.46
The9 Limited 7.91 7.50 to 8.25
TherapeuticsMD, Inc. 1.08 1.08 to 1.22
Theravance Biopharma, Inc. 10.62 10.53 to 10.72
Thunder Bridge Acquisition, Ltd. 23.00 22.87 to 23.19
Tilray, Inc. 0.38 0.37 to 0.39
Tiptree Inc. 22.70 22.60 to 23.10
Titan Pharmaceuticals, Inc. 4.35 4.35 to 4.35
T-Mobile US, Inc. 220.99 220.56 to 223.00
Tonix Pharmaceuticals Holding Corp. 34.32 33.41 to 35.02
Tower Semiconductor Ltd. 39.88 39.26 to 40.15
Towne Bank 32.78 32.46 to 33.04
TPI Composites, Inc. 1.23 1.16 to 1.26
TransAct Technologies Incorporated 3.54 3.40 to 3.54
Travelzoo 12.52 12.32 to 13.00
TriCo Bancshares 38.78 38.32 to 39.13
Trimble Inc. 71.70 71.58 to 72.48
Trinity Biotech plc 0.57 0.56 to 0.61
TripAdvisor, Inc. 13.04 12.98 to 13.34
trivago N.V. 3.89 3.88 to 4.00
TrustCo Bank Corp NY 30.73 30.52 to 31.03
Trustmark Corporation 33.88 33.39 to 34.11
TuanChe Limited 0.79 0.77 to 0.84
Tuniu Corporation 0.85 0.83 to 0.86
U.S. Auto Parts Network, Inc. 0.81 0.79 to 0.83
U.S. Gold Corp. 12.19 11.90 to 12.61
Ultra Clean Holdings, Inc. 20.37 19.91 to 20.56
UMB Financial Corporation 99.49 98.16 to 100.71
Union Bankshares, Inc. 26.92 24.97 to 27.08
uniQure N.V. 15.10 14.27 to 15.35
United Bankshares, Inc. 34.77 34.34 to 35.08
United Continental Holdings, Inc. 74.30 73.35 to 76.05
United Natural Foods, Inc. 21.48 21.27 to 21.97
United Security Bancshares 8.31 8.06 to 8.36
United States Lime & Minerals, Inc. 98.82 98.29 to 101.74
United Therapeutics Corporation 291.72 282.89 to 292.74
United-Guardian, Inc. 8.18 8.15 to 8.20
Uniti Group Inc. 4.09 4.00 to 4.19
Universal Display Corporation 153.34 152.61 to 155.18
Universal Electronics Inc. 6.79 6.68 to 6.94
Universal Forest Products, Inc. 95.11 94.60 to 96.55
Univest Financial Corporation 28.82 28.20 to 29.03
Upwork Inc. 13.38 13.23 to 13.75
Urban One, Inc. 1.57 1.50 to 1.67
Urban Outfitters, Inc. 68.86 68.72 to 70.11
Utah Medical Products, Inc. 53.69 53.42 to 54.41
UTStarcom Holdings Corp 2.25 2.25 to 2.25
Uxin Limited 3.83 3.80 to 4.11
Valley National Bancorp 8.57 8.36 to 8.65
Valley National Bancorp 24.65 24.48 to 24.78
Valley National Bancorp 24.70 24.55 to 24.72
VanEck Vectors Biotech ETF 152.17 151.51 to 153.04
VanEck Vectors Pharmaceutical ETF 87.80 87.50 to 88.41
Vanguard International Dividend Appreciation ETF 88.91 88.71 to 89.45
Vanguard International High Dividend Yield ETF 79.49 79.35 to 79.87
Vanguard Russell 1000 ETF 271.58 271.35 to 273.31
Vanguard Russell 1000 Growth ETF 104.62 104.35 to 105.39
Vanguard Russell 1000 Value ETF 83.37 83.26 to 83.89
Vanguard Russell 2000 ETF 84.93 84.24 to 85.64
Vanguard Russell 2000 Growth ETF 202.56 201.50 to 204.06
Vanguard Russell 2000 Value ETF 135.65 135.21 to 136.87
Vanguard Russell 3000 ETF 263.73 263.44 to 265.50
Vanguard Total International Stock ETF 67.63 67.49 to 67.96
Varex Imaging Corporation 7.67 7.63 to 7.99
Varonis Systems, Inc. 49.71 49.49 to 50.10
Veeco Instruments Inc. 20.23 20.08 to 20.58
VEON Ltd. 40.05 39.80 to 40.92
Vera Bradley, Inc. 2.13 2.11 to 2.32
Veracyte, Inc. 26.82 25.99 to 27.11
Verastem, Inc. 5.19 5.16 to 5.43
Vericel Corporation 41.78 40.41 to 42.49
Verint Systems Inc. 16.43 16.23 to 17.41
Verisk Analytics, Inc. 306.27 305.28 to 307.64
Veritex Holdings, Inc. 24.17 23.95 to 24.30
Veritone, Inc. 1.41 1.40 to 1.50
Verra Mobility Corporation 23.99 23.84 to 24.36
Verrica Pharmaceuticals Inc. 0.58 0.57 to 0.65
Vertex Pharmaceuticals Incorporated 448.40 440.00 to 451.63
Veru Inc. 0.60 0.57 to 0.61
Victory Capital Holdings, Inc. 62.67 60.97 to 63.27
VictoryShares Dividend Accelerator ETF 50.41 50.41 to 50.72
VictoryShares International Volatility Wtd ETF 49.33 49.33 to 49.35
VictoryShares US 500 Enhanced Volatility Wtd ETF 69.20 69.20 to 69.62
VictoryShares US 500 Volatility Wtd ETF 85.37 85.37 to 85.85
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 62.78 62.65 to 63.07
VictoryShares US Large Cap High Div Volatility Wtd ETF 65.46 65.34 to 65.73
VictoryShares US Multi-Factor Minimum Volatility ETF 48.48 48.48 to 48.70
VictoryShares US Small Cap High Div Volatility Wtd ETF 54.58 54.30 to 54.92
Viking Therapeutics, Inc. 26.28 25.80 to 26.85
Village Farms International, Inc. 1.08 1.06 to 1.10
Village Super Market, Inc. 37.00 36.86 to 37.48
Viomi Technology Co., Ltd 1.34 1.34 to 1.39
Viper Energy Partners LP 40.84 40.79 to 42.22
Virco Manufacturing Corporation 8.15 8.10 to 8.43
VirTra, Inc. 6.10 6.05 to 6.28
VistaGen Therapeutics, Inc. 2.06 2.05 to 2.35
VivoPower International PLC 5.07 4.88 to 5.41
Vodafone Group Plc 10.04 10.04 to 10.15
Voyager Therapeutics, Inc. 3.04 3.02 to 3.21
vTv Therapeutics Inc. 15.69 15.17 to 16.03
Vuzix Corporation 3.00 2.98 to 3.13
Washington Federal, Inc. 27.92 27.45 to 28.13
Washington Trust Bancorp, Inc. 26.91 26.69 to 27.13
WD-40 Company 243.52 241.81 to 244.93
Weibo Corporation 9.50 9.43 to 9.55
Weight Watchers International Inc 297.50 296.22 to 298.79
Wendy's Company (The) 11.33 11.16 to 11.38
WesBanco, Inc. 30.13 29.78 to 30.58
West Bancorporation 18.85 18.65 to 19.00
Westamerica Bancorporation 46.06 45.33 to 47.40
Western New England Bancorp, Inc. 8.61 8.60 to 8.79
Weyco Group, Inc. 30.79 29.73 to 30.97
Wheeler Real Estate Investment Trust, Inc. 3.42 3.35 to 3.74
Wheeler Real Estate Investment Trust, Inc. 33.14 33.14 to 33.60
WhiteHorse Finance, Inc. 8.83 8.81 to 9.09
Willamette Valley Vineyards, Inc. 5.74 5.51 to 5.85
Willamette Valley Vineyards, Inc. 3.14 3.12 to 3.30
Willis Lease Finance Corporation 141.91 139.70 to 143.78
WillScot Corporation 25.94 25.88 to 26.68
Wingstop Inc. 350.32 344.18 to 352.58
Wintrust Financial Corporation 118.70 117.21 to 119.71
WisdomTree China ex-State-Owned Enterprises Fund 33.86 33.77 to 33.97
WisdomTree Emerging Markets Quality Dividend Growth Fund 26.79 26.69 to 26.94
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.33 22.31 to 22.38
WisdomTree U.S. Quality Dividend Growth Fund 81.67 81.54 to 82.15
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 45.78 45.58 to 46.17
Workday, Inc. 236.88 236.44 to 243.48
WSFS Financial Corporation 51.35 50.56 to 51.94
XBiotech Inc. 2.60 2.58 to 2.69
Xcel Brands, Inc 1.90 1.86 to 2.00
Xcel Energy Inc. 66.28 65.21 to 66.49
Xencor, Inc. 8.36 8.05 to 8.46
Xenetic Biosciences, Inc. 2.77 2.72 to 2.77
XOMA Corporation 24.62 23.70 to 24.72
Xperi Corporation 7.75 7.71 to 7.84
Xunlei Limited 4.73 4.72 to 4.93
Y-mAbs Therapeutics, Inc. 4.63 4.55 to 4.96
Zai Lab Limited 36.93 36.79 to 37.67
Zebra Technologies Corporation 291.73 289.08 to 296.73
Zillow Group, Inc. 67.53 67.10 to 68.75
Zillow Group, Inc. 65.96 65.67 to 67.32
ZK International Group Co., Ltd 2.27 2.17 to 2.35
3D Systems Corporation 1.47 1.46 to 1.62
3M Company 142.51 141.57 to 143.67
A.O Smith Corporation 63.08 63.00 to 63.72
Abbott Laboratories 132.41 131.60 to 133.37
AbbVie Inc. 185.49 183.70 to 187.12
Abercrombie & Fitch Company 75.84 74.50 to 76.67
Aberdeen Japan Equity Fund, Inc. 7.19 7.11 to 7.21
ABM Industries Incorporated 44.01 43.99 to 44.65
Acadia Realty Trust 19.27 19.14 to 19.45
Accenture plc 306.38 305.87 to 314.20
Acco Brands Corporation 3.39 3.38 to 3.48
ADT Inc. 8.14 8.11 to 8.25
Adtalem Global Education Inc. 124.50 122.17 to 125.36
Advance Auto Parts Inc 48.55 48.23 to 49.47
Advanced Drainage Systems, Inc. 113.00 112.45 to 116.24
AdvanSix Inc. 23.73 23.68 to 24.12
Advent Claymore Convertible Securities and Income Fund 11.65 11.59 to 11.73
AECOM 110.40 110.24 to 112.65
Aegon NV 6.71 6.68 to 6.76
Aercap Holdings N.V. 114.90 114.68 to 116.17
Aerohive Networks, Inc. 1.76 1.72 to 1.79
Aflac Incorporated 102.63 102.15 to 103.68
Agilent Technologies, Inc. 115.52 114.67 to 116.88
Air Lease Corporation 56.40 56.09 to 56.98
Air Products and Chemicals, Inc. 275.38 275.20 to 279.22
Alamos Gold Inc. 26.70 26.61 to 26.94
Alaska Air Group, Inc. 46.87 46.50 to 47.68
Albemarle Corporation 59.40 59.04 to 60.52
Alexander & Baldwin, Inc. 17.97 17.92 to 18.12
Alexander's, Inc. 227.94 225.90 to 230.06
Alexandria Real Estate Equities, Inc. 70.88 70.83 to 72.04
Algonquin Power & Utilities Corp. 5.75 5.74 to 5.79
Alibaba Group Holding Limited 113.49 113.02 to 114.30
Allegheny Technologies Incorporated 82.18 81.73 to 84.78
Allegion plc 136.80 135.96 to 138.00
Allete, Inc. 64.01 63.90 to 64.35
AllianceBernstein Holding L.P. 39.88 39.38 to 40.07
AllianzGI Convertible & Income Fund 13.51 13.45 to 13.63
AllianzGI Convertible & Income Fund II 12.25 12.21 to 12.31
AllianzGI Diversified Income & Convertible Fund 21.89 21.80 to 22.05
AllianzGI Equity & Convertible Income Fund 22.89 22.83 to 23.09
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.01 12.00 to 12.12
Allison Transmission Holdings, Inc. 92.22 91.84 to 94.26
Allstate Corporation (The) 195.67 191.00 to 196.73
Altice USA, Inc. 2.02 1.95 to 2.06
Altria Group 59.49 58.93 to 59.79
Ambev S.A. 2.41 2.39 to 2.42
AMC Entertainment Holdings, Inc. 3.02 2.98 to 3.07
Ameren Corporation 94.42 93.86 to 94.84
American Axle & Manufacturing Holdings, Inc. 4.29 4.16 to 4.34
American Eagle Outfitters, Inc. 9.58 9.56 to 9.78
American Electric Power Company, Inc. 101.20 100.80 to 101.96
American Express Company 296.42 292.08 to 299.24
American Financial Group, Inc. 122.69 122.65 to 125.01
American Homes 4 Rent 36.52 36.29 to 36.86
American International Group, Inc. 84.25 84.01 to 85.06
American Midstream Partners, LP 32.27 32.22 to 32.43
American Vanguard Corporation 3.97 3.84 to 4.08
Americold Realty Trust 16.81 16.69 to 17.03
AMERIPRISE FINANCIAL SERVICES, INC. 506.43 505.27 to 514.04
Ampco-Pittsburgh Corporation 3.02 3.02 to 3.13
AMTEK, Inc. 177.76 175.37 to 178.90
Anheuser-Busch Inbev SA 70.95 70.82 to 71.39
Antero Midstream Partners LP 18.13 17.98 to 18.25
Aon plc 350.83 347.75 to 353.43
Apollo Commercial Real Estate Finance 9.80 9.66 to 9.90
Apollo Global Management, LLC 133.09 131.85 to 134.65
Apple Hospitality REIT, Inc. 11.58 11.48 to 11.77
Applied Industrial Technologies, Inc. 226.18 224.31 to 228.41
AptarGroup, Inc. 149.70 149.12 to 150.73
Archrock, Inc. 24.96 24.53 to 25.27
Arcosa, Inc. 87.00 86.59 to 88.06
Arcus Biosciences, Inc. 8.51 8.51 to 8.87
Ares Management Corporation 167.34 165.44 to 169.30
Argan, Inc. 206.22 206.04 to 214.00
Arista Networks, Inc. 90.24 89.00 to 91.47
Arlington Asset Investment Corp 24.16 23.82 to 24.46
Armada Hoffler Properties, Inc. 6.94 6.79 to 6.97
Armstrong World Industries Inc 151.33 150.06 to 152.39
Arthur J. Gallagher & Co. 317.13 314.71 to 319.41
ASA Gold and Precious Metals Limited 33.00 33.00 to 33.92
ASGN Incorporated 49.26 49.01 to 50.90
Ashland Global Holdings Inc. 48.66 48.64 to 49.75
Aspen Aerogels, Inc. 5.92 5.89 to 6.13
Associated Banc-Corp 22.87 22.48 to 23.06
Associated Capital Group, Inc. 37.14 37.14 to 37.66
Assurant, Inc. 195.36 195.35 to 198.93
Astrazeneca PLC 70.76 70.54 to 71.26
AT&T Inc. 27.66 27.59 to 27.83
Atkore International Group Inc. 66.69 66.40 to 68.78
Atmos Energy Corporation 152.39 152.14 to 153.20
Aurora Cannabis Inc. 4.68 4.60 to 5.25
AutoZone, Inc. 3603.63 3596.35 to 3642.17
Avanos Medical, Inc. 12.08 12.03 to 12.33
Avery Dennison Corporation 173.93 173.85 to 175.77
Avista Corporation 37.50 37.00 to 37.58
AXA Equitable Holdings, Inc. 52.87 51.73 to 53.53
Axalta Coating Systems Ltd. 29.40 28.78 to 29.68
Axis Capital Holdings Limited 101.94 101.45 to 102.69
AZZ Inc. 89.40 89.10 to 91.02
B&G Foods, Inc. 4.29 4.28 to 4.43
Babcock 0.94 0.94 to 1.04
Badger Meter, Inc. 241.64 241.51 to 245.16
Bain Capital Specialty Finance, Inc. 14.98 14.85 to 15.09
BalckRock Taxable Municipal Bond Trust 15.74 15.68 to 15.83
Banc of California, Inc. 13.65 13.24 to 13.80
Banco Bilbao Viscaya Argentaria S.A. 15.07 14.85 to 15.11
Banco De Chile 29.53 29.40 to 29.78
Banco Santander Chile 24.16 24.08 to 24.43
Bank of Hawaii Corporation 65.22 64.30 to 65.67
Bank Of Montreal 106.25 105.89 to 106.71
Bank of N.T. Butterfield & Son Limited (The) 42.31 41.67 to 42.79
BankUnited, Inc. 33.76 33.45 to 33.98
Barclays PLC 17.66 17.51 to 17.76
Barnes & Noble Education, Inc 11.01 11.00 to 11.37
Baxter International Inc. 29.80 29.54 to 30.10
BCE, Inc. 21.80 21.78 to 22.09
Beazer Homes USA, Inc. 21.45 21.12 to 21.81
Becton, Dickinson and Company 168.59 168.43 to 170.60
Berkshire Hathaway Inc. 728200.00 724297.70 to 729509.00
Berkshire Hathaway Inc. 485.14 482.75 to 486.70
Berkshire Hills Bancorp, Inc. 23.89 23.75 to 24.08
Best Buy Co., Inc. 67.76 67.72 to 68.72
BHP Group Limited 47.62 47.56 to 48.08
Biohaven Pharmaceutical Holding Company Ltd. 14.39 14.18 to 14.97
BJ's Wholesale Club Holdings, Inc. 108.28 108.16 to 110.01
Black Hills Corporation 55.97 55.89 to 56.43
Black Stone Minerals, L.P. 13.19 13.13 to 13.48
BlackRock California Municipal Income Trust 10.77 10.72 to 10.86
Blackrock Capital and Income Strategies Fund Inc 20.50 20.50 to 20.62
Blackrock Core Bond Trust 9.63 9.59 to 9.70
Blackrock Corporate High Yield Fund, Inc. 9.60 9.59 to 9.63
BlackRock Credit Allocation Income Trust 10.69 10.67 to 10.74
Blackrock Debt Strategies Fund, Inc. 10.36 10.36 to 10.43
Blackrock Enhanced Equity Dividend Trust 8.52 8.52 to 8.56
Blackrock Floating Rate Income Strategies Fund Inc 12.85 12.80 to 12.87
Blackrock Global 12.30 12.27 to 12.45
Blackrock Global 11.06 11.06 to 11.15
Blackrock Health Sciences Trust 35.66 35.65 to 35.88
BlackRock Income Trust Inc. (The) 11.50 11.50 to 11.54
BLACKROCK INTERNATIONAL, LTD. 5.66 5.66 to 5.73
BlackRock Long-Term Municipal Advantage Trust 8.99 8.98 to 9.00
Blackrock Municipal Income Quality Trust 10.41 10.39 to 10.49
Blackrock MuniHoldings California Quality Fund, Inc. 10.29 10.24 to 10.34
Blackrock MuniHoldings Fund, Inc. 11.11 11.10 to 11.23
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 10.78 10.76 to 10.82
Blackrock MuniHoldings New York Quality Fund, Inc. 9.72 9.72 to 9.77
Blackrock MuniHoldings Quality Fund II, Inc. 9.47 9.47 to 9.59
Blackrock MuniVest Fund II, Inc. 10.10 10.10 to 10.15
Blackrock MuniYield Fund, Inc. 9.92 9.92 to 10.01
Blackrock MuniYield Michigan Quality Fund, Inc. 11.04 11.03 to 11.10
Blackrock MuniYield New York Quality Fund, Inc. 9.46 9.42 to 9.50
Blackrock MuniYield Pennsylvania Quality Fund 10.73 10.71 to 10.75
Blackrock MuniYield Quality Fund II, Inc. 9.50 9.47 to 9.53
Blackrock MuniYield Quality Fund, Inc. 10.90 10.90 to 10.97
BlackRock Science and Technology Trust 36.94 36.81 to 37.15
BlackRock, Inc. 979.52 966.45 to 988.27
Blackstone GSO Senior Floating Rate Term Fund 14.16 14.14 to 14.18
BlueLinx Holdings Inc. 66.22 64.62 to 67.58
Boeing Company (The) 197.68 196.80 to 201.06
Boise Cascade, L.L.C. 83.96 83.60 to 85.74
Booz Allen Hamilton Holding Corporation 102.00 101.15 to 103.53
Boston Beer Company, Inc. (The) 201.55 201.10 to 205.64
Boston Properties, Inc. 71.71 71.46 to 72.41
Box, Inc. 35.02 35.00 to 35.83
BP Prudhoe Bay Royalty Trust 0.51 0.49 to 0.65
Brady Corporation 67.22 66.92 to 68.78
Brandywine Realty Trust 4.39 4.37 to 4.46
Braskem S.A. 3.62 3.61 to 3.78
Bright Horizons Family Solutions Inc. 122.23 121.54 to 123.33
Bright Scholar Education Holdings Limited 1.65 1.65 to 1.65
BrightView Holdings, Inc. 15.58 15.53 to 15.97
Bristol-Myers Squibb Company 46.84 46.39 to 47.37
Broadridge Financial Solutions, Inc. 237.79 237.56 to 240.44
Brookfield Asset Management Inc 54.64 54.15 to 55.17
Brookfield Infrastructure Partners LP 32.57 32.48 to 33.12
Brookfield Real Assets Income Fund Inc. 12.86 12.85 to 12.91
Brown & Brown, Inc. 108.29 107.81 to 109.00
Brown Forman Corporation 26.40 26.32 to 26.76
Brown Forman Corporation 25.65 25.58 to 26.18
BRT Apartments Corp. 15.92 15.68 to 16.15
Buenaventura Mining Company Inc. 16.56 16.47 to 16.74
Burlington Stores, Inc. 227.33 227.20 to 230.44
Byline Bancorp, Inc. 24.99 24.75 to 25.33
CABCO Series 2004-101 Trust 16.85 16.84 to 16.90
Cable One, Inc. 126.05 125.41 to 130.41
Cabot Corporation 73.09 72.83 to 74.13
Cadence Bancorporation 30.28 29.66 to 30.59
CAE Inc 26.56 26.43 to 26.87
Caleres, Inc. 13.13 13.09 to 13.57
California Water Service Group Holding 46.08 45.65 to 46.31
Calix, Inc 47.13 46.68 to 47.50
Camden Property Trust 115.62 115.21 to 116.86
Campbell Soup Company 31.85 31.58 to 32.17
Camping World Holdings, Inc. 17.92 17.66 to 18.49
Canada Goose Holdings Inc. 11.21 11.19 to 11.52
Canadian National Railway Company 101.85 101.65 to 102.53
Canadian Pacific Railway Limited 80.15 80.07 to 80.70
Cango Inc. 4.44 4.42 to 4.67
Canopy Growth Corporation 1.29 1.28 to 1.35
Capri Holdings Limited 17.09 16.98 to 17.50
Carlisle Companies Incorporated 355.54 354.48 to 361.29
CarMax Inc 64.33 63.89 to 65.05
Carnival Corporation 23.61 23.19 to 23.81
Carnival Corporation 21.31 21.04 to 21.53
Carriage Services, Inc. 44.42 43.15 to 44.57
Carter's, Inc. 29.83 29.82 to 30.96
Carvana Co. 307.91 290.90 to 308.70
CBIZ, Inc. 68.49 68.17 to 69.27
Cedar Fair, L.P. 30.34 29.15 to 30.58
Celanese Corporation 54.39 53.98 to 55.14
Cementos Pacasmayo S.A.A. 5.85 5.77 to 5.85
Centene Corporation 55.15 54.16 to 55.30
CenterPoint Energy, Inc. 35.56 35.52 to 35.93
Centrais Electricas Brasileiras S.A.- Eletrobras 7.40 7.38 to 7.54
Centrais Electricas Brasileiras S.A.- Eletrobras 8.26 8.24 to 8.37
Central Puerto S.A. 12.22 11.91 to 12.52
Century Communities, Inc. 52.32 51.84 to 53.34
CGI Inc. 107.30 107.30 to 108.28
Charles River Laboratories International, Inc. 145.29 143.06 to 147.10
Chatham Lodging Trust (REIT) 7.06 6.95 to 7.09
Cheetah Mobile Inc. 4.11 4.07 to 4.16
Chemed Corp. 546.08 545.18 to 552.50
Cherry Hill Mortgage Investment Corporation 2.92 2.87 to 2.96
China Telecom Corp Ltd 28.30 27.96 to 28.46
Choice Hotels International, Inc. 123.44 122.61 to 124.80
Chubb Limited 282.15 281.39 to 284.46
Church & Dwight Company, Inc. 95.89 95.71 to 96.70
Ciena Corporation 73.82 73.23 to 74.75
Citigroup Inc. 13.93 13.90 to 13.98
Citizens, Inc. 3.40 3.29 to 3.47
Clear Channel Outdoor Holdings, Inc. 1.10 1.08 to 1.13
Clearwater Paper Corporation 26.75 26.66 to 27.66
Cleveland-Cliffs Inc. 7.33 7.32 to 7.96
Clipper Realty Inc. 3.85 3.80 to 3.91
Clorox Company (The) 120.93 120.69 to 122.68
CMS Energy Corporation 68.79 68.72 to 69.40
CMS Energy Corporation 22.17 22.15 to 22.25
CMS Energy Corporation 22.09 22.00 to 22.11
CNA Financial Corporation 45.11 44.82 to 45.26
CNO Financial Group, Inc. 37.06 36.82 to 37.54
Coca Cola Femsa S.A.B. de C.V. 94.04 94.04 to 95.44
Coca-Cola Company (The) 69.21 69.09 to 70.00
Coeur Mining, Inc. 9.02 9.00 to 9.23
Cohen & Steers Inc 74.51 73.76 to 75.18
Cohen & Steers Infrastructure Fund, Inc 25.85 25.85 to 26.08
Cohen & Steers Quality Income Realty Fund Inc 12.32 12.29 to 12.42
Cohen & Steers Select Preferred and Income Fund, Inc. 19.69 19.69 to 19.80
Cohen & Steers Total Return Realty Fund, Inc. 11.92 11.85 to 12.07
Colgate-Palmolive Company 88.19 87.64 to 88.93
Colonial High Income Municipal Trust 3.50 3.50 to 3.54
Colonial Intermediate High Income Fund 1.71 1.71 to 1.72
Comerica Incorporated 55.83 54.72 to 56.31
Commercial Metals Company 49.04 48.83 to 49.95
Community Bank System, Inc. 54.25 53.55 to 54.76
Community Health Systems, Inc. 3.31 3.18 to 3.34
Compania Cervecerias Unidas, S.A. 12.78 12.74 to 12.89
Compass Diversified Holdings 6.38 6.06 to 6.53
Compass Minerals International, Inc. 19.38 19.38 to 20.08
ConAgra Brands, Inc. 21.50 21.45 to 21.73
Concord Medical Services Holdings Limited 5.88 5.72 to 6.00
Consolidated Edison Inc 100.73 100.58 to 101.89
Constellation Brands Inc 160.00 159.44 to 161.99
Constellium N.V. 12.98 12.92 to 13.63
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 4.25 4.23 to 4.47
Cooper-Standard Holdings Inc. 20.98 20.95 to 21.79
Copa Holdings, S.A. 103.74 102.80 to 103.95
CoreCivic, Inc. 20.65 20.20 to 20.66
Corning Incorporated 50.49 50.24 to 50.85
Corporacion America Airports SA 19.74 19.29 to 19.81
Coty Inc. 4.79 4.79 to 4.95
CPB Inc. 26.02 25.72 to 26.20
Crane Co. 178.40 178.00 to 180.20
Crawford & Company 10.15 9.98 to 10.28
CRH PLC 89.03 88.92 to 90.79
CrossAmerica Partners LP 21.50 21.19 to 21.87
Crown Castle International Corporation 99.38 98.03 to 99.67
CTS Corporation 41.38 41.36 to 42.09
CubeSmart 42.71 42.57 to 43.24
Cullen/Frost Bankers, Inc. 123.56 121.86 to 124.59
Culp, Inc. 3.98 3.87 to 4.01
Cummins Inc. 314.99 313.82 to 319.29
Cushing MLP & Infrastructure Total Return Fund 41.69 41.50 to 42.40
Customers Bancorp, Inc 51.44 50.69 to 52.18
D.R. Horton, Inc. 121.28 119.64 to 123.47
Danaher Corporation 194.44 193.12 to 197.00
DaVita Inc. 135.79 135.26 to 138.26
Deckers Outdoor Corporation 101.00 100.81 to 103.00
Delta Air Lines, Inc. 47.56 47.06 to 48.46
Deluxe Corporation 14.75 14.73 to 14.96
Deutsche Bank AG 27.74 27.52 to 27.94
Diageo plc 101.63 101.55 to 102.57
Dick's Sporting Goods Inc 174.23 173.15 to 175.81
Dillard's, Inc. 398.56 396.99 to 410.52
Dillard's, Inc. 26.02 26.02 to 26.13
Dolby Laboratories 73.34 73.17 to 74.29
Dominion Energy, Inc. 54.18 53.59 to 54.51
Domino's Pizza Inc 446.77 446.75 to 458.43
Donaldson Company, Inc. 68.43 68.05 to 68.95
DoubleLine Income Solutions Fund 12.06 12.01 to 12.09
DoubleLine Opportunistic Credit Fund 15.53 15.45 to 15.56
Dover Corporation 175.70 175.29 to 177.33
Dr. Reddy's Laboratories Ltd 15.19 15.16 to 15.30
DRDGOLD Limited 14.09 13.92 to 14.23
Dreyfus High Yield Strategies Fund 2.51 2.51 to 2.53
Dreyfus Municipal Bond Infrastructure Fund, Inc. 9.97 9.97 to 10.03
Dreyfus Strategic Municipal Bond Fund, Inc. 5.54 5.54 to 5.64
Dreyfus Strategic Municipals, Inc. 5.78 5.78 to 5.82
DTE Energy Company 131.80 131.09 to 132.71
DTE Energy Company 21.14 21.07 to 21.26
Duff & Phelps Global Utility Income Fund Inc. 12.08 12.06 to 12.20
Duff & Phelps Utilities Income, Inc. 9.64 9.63 to 9.68
Duff & Phelps Utilities Tax-Free Income, Inc. 11.18 11.16 to 11.18
Duke Energy Corporation 114.58 114.03 to 114.94
Duke Energy Corporation 23.96 23.94 to 24.28
DXC Technology Company 14.76 14.65 to 15.79
Dycom Industries, Inc. 232.83 229.97 to 235.13
Dynagas LNG Partners LP 3.63 3.62 to 3.70
Eagle Materials Inc 195.54 191.91 to 200.13
Eagle Point Credit Company Inc. 7.53 7.53 to 7.62
Eagle Point Credit Company Inc. 24.38 24.38 to 24.57
Eastman Chemical Company 74.71 74.53 to 75.88
Eaton Vance Corporation 13.39 13.37 to 13.46
Eaton Vance Corporation 8.31 8.31 to 8.40
Eaton Vance Enhance Equity Income Fund 20.06 20.05 to 20.25
Eaton Vance Enhanced Equity Income Fund II 23.10 23.08 to 23.33
Eaton Vance Floating Rate Income Trust 12.16 12.15 to 12.23
Eaton Vance Municipal Income 2028 Term Trust 18.12 18.10 to 18.19
Eaton Vance Municipal Income Trust 16.15 16.13 to 16.21
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.71 8.71 to 8.84
Eaton Vance Senior Floating-Rate Fund 11.80 11.75 to 11.83
Eaton Vance Senior Income Trust 5.59 5.59 to 5.61
Eaton Vance Short Diversified Income Fund 10.82 10.79 to 10.89
Eaton Vance Tax Advantaged Dividend Income Fund 23.34 23.29 to 23.45
Eaton Vance Tax-Advantage Global Dividend Opp 26.25 26.20 to 26.45
Eaton Vance Tax-Advantaged Global Dividend Income Fund 20.15 20.10 to 20.23
Eaton Vance Tax-Managed Buy-Write Income Fund 14.00 13.96 to 14.04
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.02 14.96 to 15.09
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.53 8.50 to 8.59
Ecolab Inc. 260.22 260.04 to 262.14
Edison International 50.46 48.92 to 50.59
Edwards Lifesciences Corporation 73.98 72.42 to 74.56
El Paso Electric Company 29.53 29.49 to 30.05
Elanco Animal Health Incorporated 13.33 13.32 to 13.63
Elastic N.V. 83.43 82.51 to 84.51
Eldorado Gold Corporation 20.93 20.78 to 21.35
Element Solutions Inc. 21.37 21.33 to 21.80
Embotelladora Andina S.A. 19.67 19.11 to 19.95
Embotelladora Andina S.A. 25.03 24.80 to 25.71
Emergent Biosolutions, Inc. 6.31 6.04 to 6.47
Employers Holdings Inc 46.38 46.27 to 46.85
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 28.77 28.46 to 29.43
Enbridge Inc 44.98 44.68 to 46.09
Encompass Health Corporation 119.75 119.16 to 120.89
Endava plc 14.52 14.52 to 15.06
Enel Chile S.A. 3.54 3.51 to 3.58
Energizer Holdings, Inc. 19.99 19.97 to 20.67
Energizer Holdings, Inc. 23.00 22.63 to 23.45
Energy Transfer L.P. 17.88 17.83 to 18.04
Enersys 83.58 83.51 to 84.89
Ennis, Inc. 18.50 18.47 to 18.69
EnPro Industries 185.86 184.84 to 191.30
Entergy Arkansas, LLC 20.29 20.28 to 20.41
Entergy Corporation 80.92 80.50 to 81.48
Entergy Louisiana, Inc. 19.93 19.92 to 20.03
Entergy Mississippi, LLC 20.45 20.33 to 20.47
Entergy New Orleans, LLC 20.13 19.96 to 20.13
Entergy New Orleans, LLC 21.42 21.42 to 21.52
Enterprise Products Partners L.P. 31.12 31.12 to 31.56
EPAM Systems, Inc. 165.02 164.48 to 168.82
Equifax, Inc. 253.39 253.37 to 257.72
Equity Residential 68.87 68.36 to 69.42
ESCO Technologies Inc. 182.31 181.84 to 185.42
European Equity Fund, Inc. (The) 9.91 9.91 to 10.01
Eversource Energy 62.40 62.36 to 63.45
Evertec, Inc. 35.98 35.94 to 36.70
Exelon Corporation 42.37 42.18 to 42.55
Extra Space Storage Inc 146.45 146.29 to 148.34
F.N.B. Corporation 13.77 13.56 to 13.91
FactSet Research Systems Inc. 425.04 421.74 to 428.47
Fair Isaac Corporation 1763.64 1760.87 to 1811.81
Farmland Partners Inc. 11.36 11.36 to 11.51
FB Financial Corporation 42.83 42.44 to 43.24
Federal Agricultural Mortgage Corporation 188.56 183.76 to 190.00
Federal Realty Investment Trust 95.62 95.14 to 96.31
Ferrari N.V. 460.51 458.95 to 462.90
FGL Holdings 31.61 30.96 to 31.83
Fidelity National Financial, Inc. 54.12 53.96 to 54.57
Fidelity National Information Services, Inc. 80.44 80.27 to 81.73
First BanCorp. 19.52 19.25 to 19.61
First Commonwealth Financial Corporation 15.37 15.24 to 15.51
First Horizon National Corporation 19.51 19.18 to 19.69
First Industrial Realty Trust, Inc. 49.13 48.54 to 49.56
First Trust 19.87 19.78 to 20.05
First Trust 11.95 11.95 to 11.99
FirstEnergy Corp. 39.74 39.60 to 39.83
Flaherty & Crumrine Preferred Income Fund Incorporated 11.11 11.09 to 11.16
Flotek Industries, Inc. 14.45 13.89 to 14.97
Flowers Foods, Inc. 15.89 15.74 to 16.07
Flowserve Corporation 46.43 46.24 to 47.02
FMC Corporation 41.62 41.52 to 42.46
Fomento Economico Mexicano S.A.B. de C.V. 101.80 101.08 to 103.29
Forestar Group Inc 19.37 19.36 to 19.78
Fortis Inc. 47.33 47.16 to 47.50
Fortive Corporation 69.83 69.53 to 70.58
Fortuna Silver Mines Inc. 6.75 6.74 to 6.94
Four Corners Property Trust, Inc. 27.32 26.97 to 27.44
Franco-Nevada Corporation 168.21 167.70 to 169.28
Franklin Covey Company 22.26 22.04 to 23.06
Franklin Universal Trust 7.43 7.43 to 7.46
Frank's International N.V. 161.36 159.76 to 164.20
Freeport-McMoran, Inc. 41.18 41.15 to 41.57
Fresenius Medical Care Corporation 26.94 26.16 to 26.94
FS KKR Capital Corp. 20.57 20.19 to 20.66
FTI Consulting, Inc. 161.41 161.12 to 163.43
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.74 3.69 to 3.74
Gabelli Dividend 24.74 24.74 to 25.14
Gabelli Equity Trust, Inc. (The) 5.62 5.55 to 5.64
Gabelli Global Small and Mid Cap Value Trust (The) 12.92 12.82 to 13.16
Gabelli Multi-Media Trust Inc. (The) 3.90 3.88 to 3.92
Gabelli Utility Trust (The) 5.58 5.58 to 5.66
Gamestop Corporation 23.44 22.93 to 23.95
Garrett Motion Inc. 10.19 10.12 to 10.27
Gartner, Inc. 399.37 398.84 to 406.64
GATX Corporation 153.38 151.77 to 155.18
Generac Holdlings Inc. 125.52 124.16 to 126.52
General American Investors, Inc. 53.98 53.97 to 54.57
General Electric Company 235.89 232.24 to 239.52
General Mills, Inc. 52.96 52.67 to 53.23
General Motors Company 48.09 47.94 to 48.70
Genesco Inc. 21.24 21.24 to 22.16
Genpact Limited 42.10 42.03 to 43.20
Genuine Parts Company 118.87 118.67 to 120.02
Geo Group Inc (The) 24.17 23.75 to 24.31
Georgia Power Company 20.79 20.77 to 20.96
Gerdau S.A. 2.95 2.95 to 3.02
Getty Realty Corporation 28.86 28.65 to 29.07
Gildan Activewear, Inc. 47.16 47.13 to 47.64
GlaxoSmithKline PLC 38.64 38.58 to 39.52
Global Net Lease, Inc. 7.33 7.22 to 7.41
Global Payments Inc. 76.16 75.33 to 76.77
Globant S.A. 88.01 88.00 to 92.69
Globus Medical, Inc. 57.37 57.18 to 58.30
GoDaddy Inc. 176.42 175.95 to 178.75
Gold Fields Limited 24.32 24.00 to 24.71
Gorman-Rupp Company (The) 35.23 35.21 to 35.64
Granite Construction Incorporated 89.17 88.39 to 90.20
Granite Point Mortgage Trust Inc. 2.42 2.29 to 2.62
Granite Real Estate Inc. 50.50 50.50 to 50.82
Graphic Packaging Holding Company 21.26 21.16 to 21.65
Gray Television, Inc. 8.50 8.50 to 8.60
Green Dot Corporation 9.49 9.36 to 9.89
Greenbrier Companies, Inc. (The) 45.44 44.90 to 45.96
GreenTree Hospitality Group Ltd. 2.04 2.04 to 2.09
Griffon Corporation 67.68 67.13 to 68.41
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 223.96 221.87 to 225.66
Grupo Aeroportuario del Sureste, S.A. de C.V. 306.70 304.26 to 310.66
Grupo Aval Acciones y Valores S.A. 2.82 2.82 to 2.91
Grupo Supervielle S.A. 10.94 10.90 to 11.35
Guess?, Inc. 11.40 11.37 to 11.70
Guggenheim Strategic Opportunities Fund 14.57 14.55 to 14.66
Guggenheim Taxable Municipal Managed Duration Trst 14.64 14.54 to 14.72
H&R Block, Inc. 55.12 54.63 to 55.35
H. B. Fuller Company 54.10 53.59 to 55.02
Haemonetics Corporation 70.06 68.90 to 70.50
Hamilton Beach Brands Holding Company 16.78 16.50 to 16.97
Hanesbrands Inc. 4.43 4.41 to 4.59
Harley-Davidson, Inc. 23.37 23.33 to 23.86
Harmony Gold Mining Company Limited 14.38 14.26 to 14.59
Harte-Hanks, Inc. 4.11 3.94 to 4.11
Hartford Financial Services Group, Inc. (The) 124.90 124.73 to 126.29
Hawaiian Electric Industries, Inc. 10.34 10.20 to 10.36
HCI Group, Inc. 148.81 147.54 to 153.30
HDFC Bank Limited 74.40 73.95 to 74.88
Hecla Mining Company 5.94 5.91 to 6.06
Herc Holdings Inc. 111.68 111.38 to 113.93
Hercules Capital, Inc. 24.80 24.71 to 24.80
Heritage Insurance Holdings, Inc. 22.33 22.12 to 22.85
Hertz Global Holdings, Inc 5.88 5.74 to 5.98
Hess Midstream Partners LP 38.57 38.49 to 39.30
Hewlett Packard Enterprise Company 17.78 17.71 to 18.17
Hexcel Corporation 54.36 54.10 to 55.49
HFF, Inc. 19.99 19.99 to 20.03
Hillenbrand Inc 19.32 19.32 to 19.99
Hilltop Holdings Inc. 29.40 28.92 to 29.57
Hilton Worldwide Holdings Inc. 247.56 246.59 to 250.54
HNI Corporation 46.88 46.82 to 47.58
Home Depot, Inc. (The) 347.03 345.80 to 350.90
Honeywell International Inc. 221.87 220.89 to 223.59
Horace Mann Educators Corporation 42.08 41.93 to 42.47
Hormel Foods Corporation 30.16 29.88 to 30.26
Houlihan Lokey, Inc. 173.10 171.11 to 174.78
Hovnanian Enterprises Inc 91.49 90.84 to 98.26
HP Inc. 24.18 24.10 to 24.41
HSBC Holdings plc 59.19 58.83 to 59.43
HubSpot, Inc. 544.46 535.21 to 559.20
Huntsman Corporation 10.45 10.43 to 10.70
HUYA Inc. 3.87 3.67 to 4.15
Hyster-Yale Materials Handling, Inc. 38.52 38.46 to 39.66
Iamgold Corporation 7.27 7.24 to 7.60
ICICI Bank Limited 32.70 32.59 to 32.88
IDACORP, Inc. 113.60 112.85 to 114.07
IDEX Corporation 175.03 174.06 to 177.19
Illinois Tool Works Inc. 241.31 240.81 to 243.08
Independence Realty Trust, Inc. 17.78 17.75 to 18.02
India Fund, Inc. (The) 16.01 16.00 to 16.11
ING Group, N.V. 20.78 20.61 to 20.88
Ingersoll-Rand plc (Ireland) 80.79 80.64 to 81.66
Ingevity Corporation 41.38 41.00 to 42.05
Ingredion Incorporated 136.90 136.81 to 138.27
Insperity, Inc. 60.20 60.14 to 61.70
Inspire Medical Systems, Inc. 129.70 126.01 to 132.30
Installed Building Products, Inc. 163.64 162.56 to 167.44
Integer Holdings Corporation 118.96 117.95 to 119.73
Intercontinental Hotels Group 112.13 111.60 to 112.99
International Flavors & Fragrances, Inc. 74.89 74.51 to 75.38
International Paper Company 46.12 45.71 to 46.44
Interpublic Group of Companies, Inc. (The) 23.08 22.93 to 23.34
Invesco California Value Municipal Income Trust 10.16 10.12 to 10.29
Invesco High Income Trust II 10.67 10.66 to 10.73
Invesco Municipal Income Opportunities Trust 5.68 5.67 to 5.70
Invesco Municipal Opportunity Trust 9.00 9.00 to 9.08
Invesco Municipal Trust 9.06 9.05 to 9.17
Invesco Quality Municipal Income Trust 9.32 9.29 to 9.36
Invesco Senior Income Trust 3.68 3.64 to 3.73
Invesco Trust for Investment Grade Municipals 9.43 9.42 to 9.47
Invesco Value Municipal Income Trust 11.54 11.54 to 11.60
IRSA Inversiones Y Representaciones S.A. 13.74 13.45 to 14.11
ITT Inc. 150.66 149.31 to 152.38
J. Jill, Inc. 14.49 14.10 to 14.61
J.M. Smucker Company (The) 95.96 93.30 to 96.29
James Hardie Industries plc. 24.28 24.21 to 24.91
Japan Smaller Capitalization Fund Inc 9.57 9.55 to 9.65
JELD-WEN Holding, Inc. 3.58 3.52 to 3.67
John Hancock Financial Opportunities Fund 32.75 32.65 to 33.15
John Hancock Hedged Equity & Income Fund 10.44 10.41 to 10.47
John Hancock Income Securities Trust 11.07 11.07 to 11.14
John Hancock Investors Trust 13.47 13.45 to 13.50
John Hancock Pfd Income Fund II 15.62 15.59 to 15.68
John Hancock Preferred Income Fund 15.83 15.82 to 15.91
John Hancock Preferred Income Fund III 14.07 14.07 to 14.16
John Hancock Premium Dividend Fund 12.92 12.90 to 13.03
John Hancock Tax Advantaged Dividend Income Fund 22.48 22.40 to 22.65
Johnson & Johnson 150.73 150.71 to 152.65
Juniper Networks, Inc. 35.85 35.84 to 36.05
Kadant Inc 309.27 309.27 to 315.94
KAR Auction Services, Inc 22.11 22.10 to 22.51
Kayne Anderson MLP/Midstream Investment Company 12.30 12.27 to 12.36
KB Home 50.62 50.20 to 51.68
Kellogg Company 78.94 77.70 to 80.23
Kemper Corporation 63.29 62.56 to 63.71
KeyCorp 16.01 15.68 to 16.15
Keysight Technologies Inc. 160.14 159.68 to 162.60
Kimberly-Clark Corporation 127.96 127.76 to 129.17
Kinder Morgan, Inc. 27.57 27.28 to 27.74
KKR & Co. Inc. 122.42 120.39 to 123.86
Knight Transportation, Inc. 42.83 42.64 to 43.52
Kohl's Corporation 8.32 8.32 to 8.65
Koninklijke Philips N.V. 22.06 21.95 to 22.19
Koppers Holdings Inc. 31.15 31.09 to 31.87
Korea Electric Power Corporation 10.70 10.59 to 10.84
Kroger Company (The) 65.52 65.22 to 66.18
Kronos Worldwide Inc 6.09 5.98 to 6.22
L Brands, Inc. 70.99 69.21 to 71.05
Lamb Weston Holdings, Inc. 53.22 52.97 to 54.32
LATAM Airlines Group S.A. 38.00 37.40 to 38.68
Lazard Global Total Return and Income Fund 16.26 16.04 to 16.28
La-Z-Boy Incorporated 38.28 37.78 to 40.05
LCI Industries 88.95 88.56 to 89.87
Lee Enterprises, Incorporated 6.42 6.20 to 6.50
Leggett & Platt, Incorporated 9.11 9.05 to 9.28
Lehman ABS Corporation 28.20 28.20 to 28.35
Lennar Corporation 103.41 102.53 to 105.69
Lennar Corporation 99.35 98.65 to 101.34
Lennox International, Inc. 547.92 538.10 to 555.23
Liberty All-Star Equity Fund 6.60 6.60 to 6.67
Liberty All-Star Growth Fund, Inc. 5.28 5.22 to 5.34
LightInTheBox Holding Co., Ltd. 1.20 1.20 to 1.30
Linde plc 458.70 458.27 to 462.43
Lindsay Corporation 134.85 133.12 to 136.83
Lithium Americas Corp. 2.65 2.59 to 2.68
LiveRamp Holdings, Inc. 30.12 29.80 to 31.53
Lloyds Banking Group Plc 4.17 4.13 to 4.19
LMP Capital and Income Fund Inc. 15.66 15.56 to 15.75
Lockheed Martin Corporation 468.60 467.96 to 482.36
Loews Corporation 88.33 88.12 to 88.94
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.52 11.41 to 12.07
Louisiana-Pacific Corporation 86.53 85.64 to 87.16
Lowe's Companies, Inc. 210.83 210.41 to 213.69
Luxfer Holdings PLC 11.56 11.46 to 11.72
M&T Bank Corporation 181.70 178.40 to 182.47
M/I Homes, Inc. 104.56 103.61 to 106.29
Macerich Company (The) 16.03 15.58 to 16.13
Macro Bank Inc. 72.78 72.40 to 74.27
Macy's Inc 11.07 11.03 to 11.49
Madison Covered Call & Equity Strategy Fund 6.11 6.11 to 6.17
Maiden Holdings, Ltd. 14.58 14.53 to 14.59
Maiden Holdings, Ltd. 16.98 16.98 to 16.98
ManpowerGroup 39.79 39.70 to 40.56
Manulife Financial Corp 30.63 30.42 to 30.97
Marcus Corporation (The) 17.17 17.14 to 17.46
Marine Products Corporation 8.22 8.01 to 8.25
Marsh & McLennan Companies, Inc. 214.32 213.81 to 216.53
Martin Marietta Materials, Inc. 538.79 536.54 to 546.01
Masco Corporation 60.90 60.73 to 61.87
Mastercard Incorporated 538.73 534.16 to 571.08
Materion Corporation 77.15 76.78 to 78.85
Matson, Inc. 110.62 110.00 to 112.05
Maximus, Inc. 69.18 69.00 to 70.39
MBIA, Inc. 4.21 4.19 to 4.27
McCormick & Company, Incorporated 73.20 72.58 to 73.58
McCormick & Company, Incorporated 72.42 72.20 to 73.05
McDonald's Corporation 289.63 288.60 to 293.11
MDU Resources Group, Inc. 16.14 16.10 to 16.31
Medical Properties Trust, Inc. 4.42 4.35 to 4.46
Mednax, Inc 13.35 13.23 to 13.49
Medtronic plc 85.73 85.41 to 86.40
Mercury General Corporation 62.81 62.25 to 64.41
Meritage Corporation 62.44 62.09 to 63.69
Mesabi Trust 24.00 23.84 to 24.32
MetLife, Inc. 78.55 77.91 to 79.26
Metropolitan Bank Holding Corp. 64.73 64.25 to 65.90
Mettler-Toledo International, Inc. 1145.47 1134.99 to 1160.66
Mexico Equity and Income Fund, Inc. (The) 10.16 10.16 to 10.22
Mexico Fund, Inc. (The) 16.87 16.80 to 17.00
MFA Financial, Inc. 9.45 9.36 to 9.52
MFS Charter Income Trust 6.25 6.25 to 6.28
MFS Government Markets Income Trust 3.06 3.03 to 3.08
MFS Multimarket Income Trust 4.60 4.58 to 4.62
Mid-America Apartment Communities, Inc. 148.92 148.53 to 150.21
Miller Industries, Inc. 44.13 43.23 to 44.39
Minerals Technologies Inc. 53.80 53.63 to 54.80
Mistras Group Inc 7.53 7.38 to 7.65
Mitsubishi UFJ Financial Group Inc 13.51 13.46 to 13.57
Mizuho Financial Group, Inc. 5.49 5.46 to 5.52
Moelis & Company 56.51 55.87 to 57.29
Mohawk Industries, Inc. 97.99 97.69 to 100.00
Molson Coors Brewing Company 48.81 48.75 to 49.87
Moody's Corporation 470.51 469.84 to 476.06
Moog Inc. 174.00 173.04 to 179.03
Morgan Stanley China A Share Fund Inc. 13.35 13.25 to 13.50
Motorola Solutions, Inc. 404.74 403.92 to 407.53
Movado Group Inc. 15.38 15.22 to 15.44
MPLX LP 51.41 51.01 to 51.96
MRC Global Inc. 12.72 12.71 to 13.02
MSCI Inc 543.72 540.86 to 550.68
Mueller Industries, Inc. 72.77 72.16 to 74.21
Mueller Water Products Inc 23.39 23.30 to 23.67
MuniVest Fund, Inc. 6.60 6.60 to 6.65
Murphy USA Inc. 407.47 401.51 to 411.07
National Bank Holdings Corporation 35.85 35.52 to 36.15
National Grid Transco, PLC 71.02 70.95 to 71.46
National Health Investors, Inc. 70.84 70.08 to 71.50
National Storage Affiliates Trust 32.82 32.70 to 33.43
Natural Grocers by Vitamin Cottage, Inc. 40.52 40.43 to 41.59
Natural Resource Partners LP 95.05 95.05 to 99.00
Natuzzi, S.p.A. 3.51 3.51 to 3.51
Nelnet, Inc. 113.36 112.91 to 114.58
New Germany Fund, Inc. (The) 11.61 11.61 to 11.80
New Mountain Finance Corporation 10.36 10.23 to 10.41
New Oriental Education & Technology Group, Inc. 46.95 46.71 to 47.27
New York Times Company (The) 54.05 53.66 to 54.43
NewJersey Resources Corporation 44.23 44.09 to 44.43
Nexa Resources S.A. 4.86 4.85 to 5.00
NexPoint Residential Trust, Inc. 33.29 33.12 to 33.55
NextEra Energy, Inc. 71.57 71.38 to 72.44
Nike, Inc. 59.51 59.37 to 60.45
NIO Inc. 3.42 3.42 to 3.48
NiSource, Inc 39.28 39.13 to 39.64
NL Industries, Inc. 6.61 6.60 to 6.84
Nokia Corporation 5.17 5.12 to 5.19
Nomad Foods Limited 17.15 16.98 to 17.25
North American Construction Group Ltd. 17.61 17.61 to 18.04
Northwest Natural Holding Company 39.71 39.60 to 40.09
NorthWestern Corporation 51.08 50.64 to 51.21
Novartis AG 115.96 115.55 to 116.30
Novo Nordisk A/S 74.01 73.70 to 74.82
NRG Energy, Inc. 152.64 151.13 to 154.20
Nu Skin Enterprises, Inc. 7.68 7.67 to 7.86
Nuveen AMT-Free Municipal Credit Income Fund 11.73 11.73 to 11.82
Nuveen AMT-Free Municipal Value Fund 8.55 8.51 to 8.55
Nuveen AMT-Free Quality Municipal Income Fund 10.78 10.77 to 10.82
Nuveen California AMT-Free Quality Municipal Income Fund 11.50 11.47 to 11.54
Nuveen California Municipal Value Fund, Inc. 8.45 8.41 to 8.48
Nuveen Core Equity Alpha Fund 14.73 14.70 to 14.85
Nuveen Credit Strategies Income Fund 5.28 5.27 to 5.31
Nuveen Dow 30SM Dynamic Overwrite Fund 13.69 13.67 to 13.77
Nuveen Floating Rate Income Fund 8.24 8.23 to 8.28
Nuveen Global High Income Fund 12.58 12.55 to 12.64
Nuveen Massachusetts Municipal Income Fund 11.56 11.54 to 11.77
Nuveen Minnesota Quality Municipal Income Fund 11.35 11.35 to 11.41
Nuveen Missouri Quality Municipal Income Fund 10.35 10.32 to 10.37
Nuveen Multi-Market Income Fund 6.17 6.15 to 6.23
Nuveen Municipal Credit Income Fund 11.75 11.75 to 11.82
Nuveen Municipal High Income Opportunity Fund 10.23 10.23 to 10.31
Nuveen New Jersey Quality Municipal Income Fund 11.30 11.25 to 11.35
Nuveen New York Municipal Value Fund, Inc. 8.04 8.04 to 8.11
Nuveen New York Quality Municipal Income Fund 11.28 11.28 to 11.34
Nuveen Pennsylvania Quality Municipal Income Fund 10.99 10.97 to 11.02
Nuveen Preferred & Income Opportunities Fund 7.91 7.89 to 7.92
Nuveen Preferred and Income Term Fund 20.27 20.07 to 20.43
Nuveen Quality Municipal Income Fund 11.18 11.18 to 11.25
Nuveen Real Estate Fund 7.76 7.72 to 7.82
Nuveen S&P 500 Buy-Write Income Fund 13.36 13.34 to 13.45
Nuveen S&P 500 Dynamic Overwrite Fund 17.02 16.96 to 17.12
Nuveen Select Maturities Municipal Fund 8.99 8.96 to 9.00
Nuveen Select Tax Free Income Portfolio 13.99 13.94 to 13.99
Nuveen Taxable Municipal Income Fund 15.50 15.37 to 15.59
Nuveen Virginia Quality Municipal Income Fund 11.17 11.17 to 11.25
NVR, Inc. 6979.67 6941.46 to 7090.00
OFG Bancorp 40.75 40.06 to 41.15
OGE Energy Corp 43.88 43.53 to 44.03
Old Republic International Corporation 37.00 36.78 to 37.26
Olin Corporation 19.43 19.37 to 20.00
Omega Healthcare Investors, Inc. 37.00 36.46 to 37.07
Omnicom Group Inc. 69.42 68.89 to 70.08
ONE Gas, Inc. 71.75 71.62 to 72.32
One Liberty Properties, Inc. 24.99 24.86 to 25.17
ONEOK, Inc. 81.17 80.51 to 82.08
Ooma, Inc. 12.29 12.24 to 12.66
Oppenheimer Holdings, Inc. 62.64 61.37 to 63.44
Orion Engineered Carbons S.A 10.13 10.05 to 10.30
Orix Corp Ads 21.31 21.26 to 21.42
Osisko Gold Royalties Ltd 26.00 25.88 to 26.21
OUTFRONT Media Inc. 15.88 15.68 to 16.14
Owens & Minor, Inc. 7.46 7.45 to 7.70
Owens Corning Inc 130.59 130.46 to 134.43
Oxford Industries, Inc. 40.73 40.46 to 42.73
Pacific Gas & Electric Co. 14.07 13.52 to 14.15
Packaging Corporation of America 186.23 185.77 to 187.70
Pampa Energia S.A. 73.20 72.77 to 74.92
PAR Technology Corporation 62.97 62.04 to 63.23
Paramount Group, Inc. 6.33 6.31 to 6.45
Park Electrochemical Corporation 13.64 13.57 to 13.83
Park Hotels & Resorts Inc. 10.19 10.18 to 10.42
Parker-Hannifin Corporation 652.29 651.73 to 660.63
Paycom Software, Inc. 232.82 231.62 to 242.53
Pearson, Plc 14.58 14.56 to 14.66
Pembina Pipeline Corp. 36.86 36.48 to 38.04
PennyMac Financial Services, Inc. 94.66 92.94 to 95.64
PennyMac Mortgage Investment Trust 12.36 12.22 to 12.48
Pentair plc. 96.94 96.06 to 98.01
Performance Food Group Company 84.99 84.86 to 86.44
Perrigo Company 26.32 26.15 to 26.54
Pfizer, Inc. 23.88 23.77 to 24.08
PGIM Short Duration High Yield Fund, Inc. 13.66 13.66 to 13.86
Phoenix New Media Limited 2.07 2.03 to 2.30
Physicians Realty Trust 17.05 16.96 to 17.28
Piedmont Office Realty Trust, Inc. 7.40 7.34 to 7.50
PIMCO California Municipal Income Fund 8.40 8.35 to 8.45
Pimco California Municipal Income Fund II 5.31 5.31 to 5.34
PIMCO California Municipal Income Fund III 6.14 6.12 to 6.18
Pimco Corporate & Income Opportunity Fund 13.62 13.60 to 13.65
Pimco Corporate & Income Stategy Fund 12.55 12.49 to 12.58
PIMCO Dynamic Income Fund 18.63 18.59 to 18.66
Pimco Global Stocksplus & Income Fund 8.00 7.92 to 8.06
Pimco High Income Fund 4.75 4.74 to 4.76
PIMCO Income Strategy Fund 8.25 8.25 to 8.28
PIMCO Income Strategy Fund II 7.25 7.24 to 7.27
PIMCO Municipal Income Fund 7.87 7.82 to 7.90
Pimco Municipal Income Fund II 7.37 7.35 to 7.38
PIMCO Municipal Income Fund III 6.76 6.73 to 6.83
Pimco New York Municipal Income Fund II 6.63 6.61 to 6.69
PIMCO New York Municipal Income Fund III 5.26 5.23 to 5.27
Pinnacle West Capital Corporation 88.51 88.08 to 88.94
Pioneer Floating Rate Trust 9.74 9.72 to 9.80
Pioneer High Income Trust 8.00 7.99 to 8.03
Pioneer Municipal High Income Advantage Trust 8.25 8.25 to 8.33
Pioneer Municipal High Income Trust 9.09 9.09 to 9.18
PLDT Inc. 21.67 21.61 to 21.89
PNC Financial Services Group, Inc. (The) 175.27 172.89 to 176.85
Polaris Industries Inc. 40.05 39.99 to 41.19
Portland General Electric Company 40.16 39.91 to 40.41
POSCO 47.24 47.11 to 47.53
PPG Industries, Inc. 108.24 106.96 to 108.50
PPL Corporation 33.59 33.29 to 33.66
Prestige Consumer Healthcare Inc. 83.64 83.28 to 84.10
Primerica, Inc. 260.35 256.95 to 263.03
Principal Real Estate Income Fund 10.47 10.46 to 10.49
ProAssurance Corporation 22.92 22.80 to 22.95
Procter & Gamble Company (The) 158.02 157.66 to 158.65
Progressive Corporation (The) 260.33 257.61 to 266.26
Prologis, Inc. 105.08 104.50 to 106.68
PROS Holdings, Inc. 14.40 13.96 to 14.61
Prosperity Bancshares, Inc. 67.70 67.05 to 68.10
Proto Labs, Inc. 38.02 37.95 to 38.68
Provident Financial Services, Inc 16.14 15.92 to 16.27
Prudential Financial, Inc. 23.33 23.32 to 23.47
Prudential Financial, Inc. 104.11 103.36 to 105.11
PT Telekomunikasi Indonesia, Tbk 16.64 16.61 to 16.75
Public Storage 290.81 290.52 to 294.28
PulteGroup, Inc. 99.14 98.27 to 100.28
Pure Storage, Inc. 52.87 52.37 to 53.63
Putnam Master Intermediate Income Trust 3.32 3.31 to 3.34
Putnam Premier Income Trust 3.63 3.63 to 3.65
PVH Corp. 64.85 64.29 to 65.68
Qudian Inc. 2.90 2.84 to 2.92
Qwest Corporation 17.33 17.25 to 17.45
Qwest Corporation 17.45 17.33 to 17.49
Ralph Lauren Corporation 267.81 264.30 to 268.57
Rayonier Advanced Materials Inc. 3.86 3.84 to 3.99
Rayonier Inc. 22.61 22.42 to 22.76
Redwood Trust, Inc. 5.61 5.51 to 5.66
Regal Beloit Corporation 371.93 363.05 to 375.31
Regis Corporation 21.56 21.51 to 22.75
Reinsurance Group of America, Incorporated 195.50 194.06 to 197.22
RELX PLC 52.31 52.29 to 52.64
RenaissanceRe Holdings Ltd. 245.21 243.05 to 248.28
Republic Services, Inc. 248.28 247.15 to 250.13
Resideo Technologies, Inc. 20.96 20.75 to 21.36
Restaurant Brands International Inc. 66.09 66.03 to 66.92
Rio Tinto Plc 56.94 56.87 to 57.28
Ritchie Bros. Auctioneers Incorporated 104.61 104.56 to 105.66
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.28 14.27 to 14.34
RiverNorth Opportunities Fund, Inc. 11.97 11.94 to 12.00
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.37 8.35 to 8.40
RLI Corp. 71.52 71.41 to 72.45
RLJ Lodging Trust 7.21 7.19 to 7.33
Robert Half International Inc. 41.34 41.23 to 42.64
Rogers Corporation 68.22 67.59 to 69.20
Rollins, Inc. 56.08 55.94 to 56.79
Roper Technologies, Inc. 555.75 555.05 to 562.58
Royce Micro-Cap Trust, Inc. 8.76 8.76 to 8.85
Royce Value Trust, Inc. 14.61 14.58 to 14.75
RPM International Inc. 107.02 106.58 to 108.58
RPT Realty 2.67 2.62 to 2.68
Ryerson Holding Corporation 20.56 20.54 to 21.23
S&P Global Inc. 502.63 500.51 to 506.60
Sabine Royalty Trust 66.28 65.75 to 66.87
Safehold Inc. 15.36 15.35 to 15.60
Salesforce.com Inc 259.50 257.47 to 265.08
Sally Beauty Holdings, Inc. 8.50 8.50 to 8.66
SAP SE 289.81 289.22 to 292.38
Saratoga Investment Corp 24.33 24.11 to 24.39
Schneider National, Inc. 23.92 23.87 to 24.23
Scotts Miracle-Gro Company (The) 60.85 60.23 to 61.63
Sea Limited 155.69 154.53 to 158.46
Sealed Air Corporation 30.46 30.41 to 31.12
Select Medical Holdings Corporation 14.92 14.63 to 15.09
Sempra Energy 74.39 73.83 to 75.07
Seritage Growth Properties 2.86 2.84 to 3.06
Service Corporation International 78.30 77.37 to 78.48
ServiceMaster Global Holdings, Inc. 10.90 10.57 to 11.17
ServiceNow, Inc. 982.08 979.20 to 1007.04
Sherwin-Williams Company (The) 331.47 329.90 to 333.95
Shopify Inc. 105.97 105.30 to 107.70
Simon Property Group, Inc. 157.10 156.25 to 158.57
Simpson Manufacturing Company, Inc. 152.64 151.38 to 155.45
SiteOne Landscape Supply, Inc. 116.96 115.74 to 119.90
Skyline Champion Corporation 60.54 60.11 to 61.63
Smith & Nephew SNATS, Inc. 28.58 28.40 to 28.76
Snap Inc. 8.23 8.10 to 8.32
Snap-On Incorporated 306.82 306.56 to 310.43
Sonoco Products Company 43.46 43.41 to 44.16
Southern Company (The) 88.63 88.15 to 88.96
Southern Company (The) 21.30 21.20 to 21.38
Southwest Airlines Company 31.16 30.92 to 31.63
Special Opportunities Fund Inc. 15.10 15.00 to 15.13
Spectrum Brands Holdings, Inc. 52.01 51.12 to 52.48
Spire Inc. 72.41 71.86 to 72.94
Spirit Aerosystems Holdings, Inc. 36.86 36.75 to 37.35
Sprint Corporation 17.61 17.49 to 17.88
SPX Corporation 156.03 153.80 to 157.92
Stag Industrial, Inc. 36.32 35.99 to 36.65
Stanley Black & Decker, Inc. 64.59 63.93 to 65.63
Star Group, L.P. 11.69 11.69 to 11.87
STARWOOD PROPERTY TRUST, INC. 20.05 19.84 to 20.24
Steelcase Inc. 10.23 10.12 to 10.36
Stepan Company 54.24 53.49 to 55.26
STERIS plc 236.23 235.92 to 238.27
Stone Harbor Emerging Markets Income Fund 4.97 4.93 to 4.98
STRATS Trust 22.61 22.46 to 22.61
Stryker Corporation 373.26 372.05 to 376.64
Sumitomo Mitsui Financial Group Inc 14.94 14.88 to 15.01
Sun Life Financial Inc. 64.07 64.01 to 64.65
Sunlands Online Education Group 5.49 5.49 to 5.49
Sunoco LP 53.21 51.95 to 53.48
Sunstone Hotel Investors, Inc. 8.70 8.65 to 8.90
Superior Industries International, Inc. 0.32 0.32 to 0.33
Swiss Helvetia Fund, Inc. (The) 6.29 6.26 to 6.33
Synovus Financial Corp. 47.92 46.95 to 48.30
Sysco Corporation 73.97 73.91 to 74.78
Takeda Pharmaceutical Company Limited 14.90 14.87 to 14.99
TAL Education Group 10.38 10.21 to 10.40
Tanger Factory Outlet Centers, Inc. 29.88 29.62 to 30.25
Target Corporation 95.12 94.83 to 96.71
Taylor Morrison Home Corporation 57.42 57.00 to 58.26
TCW Strategic Income Fund, Inc. 4.91 4.91 to 4.93
TEGNA Inc. 3.42 3.38 to 3.47
TEGNA Inc. 16.46 16.27 to 16.66
Tekla Healthcare Investors 15.40 15.32 to 15.51
Tekla Healthcare Opportunies Fund 18.12 18.08 to 18.26
Tekla Life Sciences Investors 12.61 12.55 to 12.72
Tekla World Healthcare Fund 10.34 10.31 to 10.53
Teladoc Health, Inc. 7.01 6.96 to 7.15
Telecom Argentina Stet - France Telecom S.A. 9.22 9.16 to 9.47
Teledyne Technologies Incorporated 488.94 487.67 to 494.78
Teleflex Incorporated 117.72 117.04 to 118.62
Telefonica SA 5.22 5.21 to 5.28
Telephone and Data Systems, Inc. 33.19 33.19 to 33.35
Telephone and Data Systems, Inc. 33.56 33.19 to 33.89
TELUS Corporation 16.02 15.91 to 16.07
Templeton Dragon Fund, Inc. 9.76 9.68 to 9.90
Templeton Emerging Markets Fund 13.86 13.71 to 13.97
Teradata Corporation 21.99 21.90 to 22.49
Terex Corporation 45.39 44.74 to 46.30
Terreno Realty Corporation 58.17 57.86 to 58.83
Teva Pharmaceutical Industries Limited 17.06 16.82 to 17.30
Texas Pacific Land Trust 1079.74 1072.00 to 1096.47
The AES Corporation 10.52 10.45 to 10.81
The Blackstone Group L.P. 137.49 135.00 to 139.10
The Central and Eastern Europe Fund, Inc. 15.10 14.97 to 15.29
The Cooper Companies, Inc. 69.81 67.98 to 70.29
The Gabelli Healthcare & Wellness Trust 9.27 9.26 to 9.39
The GDL Fund 8.29 8.23 to 8.29
The Hanover Insurance Group, Inc. 166.92 166.08 to 168.09
The Travelers Companies, Inc. 264.90 263.22 to 266.74
Thermo Fisher Scientific Inc 392.56 385.46 to 395.78
Thermon Group Holdings, Inc. 27.27 27.00 to 27.60
Tilly's, Inc. 1.19 1.19 to 1.25
Timken Company (The) 70.60 70.42 to 71.73
TJX Companies, Inc. (The) 122.54 122.41 to 123.50
Toll Brothers, Inc. 105.45 104.09 to 107.20
Tootsie Roll Industries, Inc. 33.83 33.41 to 34.14
Toro Company (The) 69.30 68.89 to 70.33
Tortoise Power and Energy Infrastructure Fund, Inc 20.04 20.02 to 20.17
Toyota Motor Corp Ltd Ord 175.59 175.59 to 177.44
TPG Specialty Lending, Inc. 23.06 22.60 to 23.16
TransCanada Corporation 47.75 47.41 to 48.65
Transdigm Group Incorporated 1414.48 1410.94 to 1434.99
TransUnion 84.83 84.36 to 86.18
Treehouse Foods, Inc. 20.44 20.17 to 20.68
Trex Company, Inc. 52.60 52.38 to 54.00
Tri Continental Corporation 30.62 30.53 to 30.88
TRI Pointe Group, Inc. 29.89 29.69 to 30.48
TriNet Group, Inc. 75.12 74.98 to 77.26
TriplePoint Venture Growth BDC Corp. 6.73 6.66 to 6.83
Triumph Group, Inc. 25.77 25.72 to 25.88
Tronox Limited 5.50 5.41 to 5.71
Turkcell Iletisim Hizmetleri AS 5.85 5.80 to 5.88
Turning Point Brands, Inc. 74.50 74.35 to 76.95
Twilio Inc. 116.68 115.31 to 117.28
Tyler Technologies, Inc. 568.67 568.27 to 582.06
Tyson Foods, Inc. 54.33 54.26 to 54.99
U.S. Bancorp 43.27 42.55 to 43.42
U.S. Physical Therapy, Inc. 73.79 73.59 to 75.31
UBS AG 30.77 30.71 to 31.01
UDR, Inc. 41.12 40.85 to 41.50
Under Armour, Inc. 5.86 5.85 to 6.06
Under Armour, Inc. 6.17 6.15 to 6.37
Unifi, Inc. 4.92 4.83 to 4.99
Unifirst Corporation 183.26 182.80 to 185.96
Unilever PLC 62.10 62.05 to 62.40
Union Pacific Corporation 222.01 220.25 to 222.14
Unisys Corporation 4.28 4.26 to 4.40
United Parcel Service, Inc. 99.21 98.98 to 100.25
United Rentals, Inc. 698.67 692.70 to 708.93
United States Cellular Corporation 60.33 59.94 to 61.06
UNITIL Corporation 51.96 51.51 to 52.17
Universal Corporation 59.02 58.99 to 60.18
Universal Health Services, Inc. 171.24 170.10 to 173.04
UNIVERSAL INSURANCE HOLDINGS INC 26.19 26.06 to 26.59
Universal Technical Institute Inc 33.17 32.97 to 33.48
Unum Group 78.43 77.49 to 78.84
Unum Group 23.55 23.51 to 23.89
US Foods Holding Corp. 75.28 75.20 to 76.25
USA Compression Partners, LP 25.29 24.76 to 25.29
V.F. Corporation 11.76 11.69 to 11.94
VALE S.A. 9.30 9.28 to 9.46
Valmont Industries, Inc. 320.70 319.93 to 326.65
Veeva Systems Inc. 281.43 278.78 to 282.55
Ventas, Inc. 62.70 62.29 to 63.06
Verizon Communications Inc. 41.67 41.60 to 41.96
Virtus Global Dividend & Income Fund Inc. 6.01 5.97 to 6.04
Virtus Global Multi-Sector Income Fund 7.69 7.50 to 7.71
Visa Inc. 340.38 338.04 to 358.48
Vishay Precision Group, Inc. 26.24 25.51 to 26.76
Voya Financial, Inc. 66.54 66.44 to 67.55
Voya Global Equity Dividend and Premium Opportunity Fund 5.68 5.68 to 5.74
Vulcan Materials Company 258.14 257.55 to 261.76
W.R. Berkley Corporation 72.78 72.54 to 73.53
W.W. Grainger, Inc. 1042.67 1042.41 to 1051.20
Walker & Dunlop, Inc. 66.91 65.75 to 67.56
Walmart Inc. 95.09 94.09 to 95.49
Waste Connections, Inc. 187.14 185.82 to 188.27
Waste Management, Inc. 233.22 232.59 to 235.00
Waters Corporation 339.36 334.00 to 343.60
Watsco, Inc. 423.41 423.19 to 430.60
Watts Water Technologies, Inc. 241.05 240.36 to 245.82
Webster Financial Corporation 51.56 50.66 to 51.99
WEC Energy Group, Inc. 103.83 103.55 to 104.43
Weis Markets, Inc. 73.20 73.18 to 74.11
Wells Fargo & Company 74.74 72.57 to 75.14
Wells Fargo Global Dividend Opportunity Fund 5.21 5.21 to 5.25
West Pharmaceutical Services, Inc. 217.95 216.30 to 220.66
Western Alliance Bancorporation 72.38 70.38 to 73.15
Western Asset Bond Fund 10.75 10.75 to 10.84
Western Union Company (The) 8.44 8.40 to 8.56
Westinghouse Air Brake Technologies Corporation 200.81 199.72 to 202.71
Westlake Chemical Corporation 71.18 71.05 to 73.63
Westlake Chemical Partners LP 22.07 22.00 to 22.28
Weyerhaeuser Company 25.97 25.80 to 26.31
White Mountains Insurance Group, Ltd. 1750.45 1750.08 to 1772.04
WideOpenWest, Inc. 3.92 3.89 to 3.98
Williams Companies, Inc. (The) 59.12 58.20 to 59.38
Winnebago Industries, Inc. 31.28 31.18 to 31.91
WNS (Holdings) Limited 58.56 58.25 to 60.13
Wolverine World Wide, Inc. 17.60 17.27 to 17.73
Workiva Inc. 66.60 65.85 to 67.03
Worthington Industries, Inc. 58.85 58.85 to 59.85
WPP plc 34.74 34.74 to 35.20
Wyndham Hotels & Resorts, Inc. 79.68 79.62 to 81.01
X Financial 17.32 16.56 to 17.55
XAI Octagon Floating Rate & Alternative Income Term Trust 5.51 5.51 to 5.58
Xinyuan Real Estate Co Ltd 2.13 2.04 to 2.17
Xylem Inc. 125.13 125.00 to 126.27
Yelp Inc. 34.65 34.51 to 35.57
YETI Holdings, Inc. 29.29 29.20 to 29.91
Yext, Inc. 8.08 8.04 to 8.26
Yirendai Ltd. 6.09 5.89 to 6.16
Yum China Holdings, Inc. 42.76 42.68 to 43.35
Yum! Brands, Inc. 138.36 137.97 to 140.74
Zimmer Biomet Holdings, Inc. 90.55 89.66 to 91.10
Zoetis Inc. 155.06 154.54 to 158.10
ZTO Express (Cayman) Inc. 17.06 17.03 to 17.22
Back to top | Use Dark Theme