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

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

5820 stocks found forming MACD UP

Company Close Range
1-800 FLOWERS.COM, Inc. 9.25 8.67 to 9.33
1st Source Corporation 49.98 48.07 to 49.98
8x8 Inc 3.25 2.96 to 3.26
AAON, Inc. 62.53 61.09 to 63.60
Abeona Therapeutics Inc. 4.66 4.57 to 4.85
AC Immune SA 3.40 3.16 to 3.40
Acacia Research Corporation 3.76 3.61 to 3.77
Acadia Healthcare Company, Inc. 73.86 72.25 to 74.59
AcelRx Pharmaceuticals, Inc. 0.76 0.74 to 0.77
Acer Therapeutics Inc. 0.90 0.85 to 0.92
Achieve Life Sciences, Inc. 5.84 5.75 to 5.90
ACI Worldwide, Inc. 27.42 26.69 to 27.43
ACNB Corporation 40.54 39.38 to 41.23
Acorda Therapeutics, Inc. 10.32 10.03 to 10.49
Adaptimmune Therapeutics plc 0.54 0.47 to 0.55
Addus HomeCare Corporation 89.58 85.43 to 89.58
ADDvantage Technologies Group, Inc. 3.08 2.88 to 3.08
Adobe Inc. 612.47 603.18 to 615.20
Advanced Emissions Solutions, Inc. 2.71 2.60 to 2.83
Advanced Energy Industries, Inc. 95.87 93.90 to 96.62
Advanced Micro Devices, Inc. 121.39 118.65 to 121.40
AdvisorShares Sabretooth ETF 34.20 31.09 to 34.50
Aeglea BioTherapeutics, Inc. 12.01 10.69 to 12.34
AeroVironment, Inc. 139.71 136.52 to 139.87
AEterna Zentaris Inc. 2.08 1.96 to 2.08
Aethlon Medical, Inc. 2.10 1.84 to 2.19
Affimed N.V. 0.45 0.42 to 0.45
Agenus Inc. 0.78 0.74 to 0.80
Agile Therapeutics, Inc. 2.16 2.07 to 2.16
Agios Pharmaceuticals, Inc. 22.90 21.53 to 22.93
AGM Group Holdings Inc. 1.54 1.51 to 1.56
AGNC Investment Corp. 9.05 8.79 to 9.10
AGNC Investment Corp. 25.44 25.20 to 25.50
Aileron Therapeutics, Inc. 2.47 2.13 to 2.52
Akamai Technologies, Inc. 116.03 114.34 to 116.33
Akebia Therapeutics, Inc. 1.07 1.02 to 1.09
Alarm.com Holdings, Inc. 56.48 54.01 to 56.58
Aldeyra Therapeutics, Inc. 2.86 2.69 to 2.90
Alector, Inc. 5.56 5.13 to 5.63
Alico, Inc. 28.45 27.73 to 28.69
Align Technology, Inc. 220.45 212.41 to 225.19
Allakos Inc. 2.28 2.20 to 2.35
Allegiant Travel Company 71.35 68.05 to 71.37
Alliant Energy Corporation 51.49 50.28 to 51.54
Alnylam Pharmaceuticals, Inc. 171.41 166.02 to 171.42
AlphaMark Actively Managed Small Cap ETF 26.89 26.38 to 26.89
Alphatec Holdings, Inc. 12.58 11.69 to 12.63
Alpine Immune Sciences, Inc. 15.63 15.17 to 15.96
Alta Mesa Resources, Inc. 293.50 279.95 to 297.36
Altair Engineering Inc. 72.30 71.82 to 73.41
Altimmune, Inc. 3.57 3.52 to 5.87
Altisource Portfolio Solutions S.A. 4.39 4.25 to 4.46
Amalgamated Bank 21.98 20.98 to 22.09
A-Mark Precious Metals, Inc. 29.81 28.51 to 29.90
Amazon.com, Inc. 147.03 145.55 to 147.25
Ambac Financial Group, Inc. 14.84 14.62 to 14.85
Ambarella, Inc. 58.51 56.53 to 62.26
AMC Networks Inc. 16.16 15.06 to 16.25
Amdocs Limited 85.45 83.86 to 85.45
Amedisys Inc 93.04 92.99 to 93.86
Amerco 58.44 56.23 to 58.60
American Airlines Group, Inc. 13.02 12.44 to 13.06
American National Bankshares, Inc. 42.69 40.20 to 42.77
American Public Education, Inc. 8.21 7.90 to 8.30
American Resources Corporation 1.72 1.67 to 1.76
American Superconductor Corporation 9.78 9.22 to 9.80
American Woodmark Corporation 83.58 76.33 to 84.35
America's Car-Mart, Inc. 75.47 75.17 to 80.49
Ameris Bancorp 45.22 42.25 to 45.42
AmeriServ Financial Inc. 3.01 2.90 to 3.09
Ames National Corporation 19.10 18.62 to 19.17
Amgen Inc. 272.45 267.62 to 272.59
Amicus Therapeutics, Inc. 11.22 10.85 to 11.23
Amkor Technology, Inc. 28.46 27.86 to 28.52
Amphastar Pharmaceuticals, Inc. 57.92 56.12 to 58.58
Amtech Systems, Inc. 7.73 7.57 to 8.02
Analog Devices, Inc. 183.07 181.16 to 183.88
Anavex Life Sciences Corp. 7.57 7.01 to 7.62
ANGI Homeservices Inc. 2.44 2.23 to 2.48
AngioDynamics, Inc. 6.86 6.48 to 6.87
Anika Therapeutics Inc. 22.66 21.80 to 22.79
Anixa Biosciences, Inc. 3.27 3.25 to 3.43
ANSYS, Inc. 295.48 290.79 to 295.89
Apellis Pharmaceuticals, Inc. 61.58 53.30 to 61.69
Apogee Enterprises, Inc. 46.38 44.56 to 46.63
Apollo Medical Holdings, Inc. 34.80 33.13 to 34.85
Apple Inc. 191.24 189.23 to 191.56
Applied DNA Sciences Inc 0.95 0.86 to 0.98
Applied Materials, Inc. 151.59 148.63 to 151.98
Applied Optoelectronics, Inc. 16.45 12.98 to 16.48
Aptorum Group Limited 1.68 1.47 to 1.70
Apyx Medical Corporation 2.33 2.23 to 2.49
Aquestive Therapeutics, Inc. 2.39 2.26 to 2.48
Arbutus Biopharma Corporation 2.03 2.00 to 2.09
ArcBest Corporation 124.72 117.86 to 124.92
Arch Capital Group Ltd. 22.62 22.57 to 22.97
Arcimoto, Inc. 0.93 0.91 to 1.13
Arco Platform Limited 13.99 13.97 to 13.99
Arcturus Therapeutics Ltd. 24.87 23.02 to 25.25
Ardelyx, Inc. 4.76 4.47 to 4.78
Ares Capital Corporation 19.92 19.77 to 19.94
Ark Restaurants Corp. 15.61 15.45 to 15.61
Array BioPharma Inc. 16.27 15.28 to 16.37
Arrow Financial Corporation 26.44 24.50 to 26.50
Arsanis, Inc. 1.23 1.11 to 1.35
Artesian Resources Corporation 42.75 41.34 to 43.03
Arvinas, Inc. 23.60 21.67 to 23.62
Ascendis Pharma A/S 104.05 99.54 to 104.05
ASML Holding N.V. 692.20 683.05 to 695.58
Aspen Technology, Inc. 198.14 191.02 to 198.71
Astec Industries, Inc. 32.17 30.71 to 32.30
AstroNova, Inc. 14.40 14.05 to 14.45
Astrotech Corporation 8.16 8.01 to 8.38
Asure Software Inc 8.05 7.93 to 8.35
Atlantic American Corporation 1.91 1.91 to 1.91
Atlantica Yield plc 19.68 18.86 to 19.70
Atlanticus Holdings Corporation 31.32 30.69 to 31.52
Atlassian Corporation Plc 195.11 189.19 to 195.57
Atomera Incorporated 7.30 6.61 to 7.35
Atossa Genetics Inc. 0.76 0.72 to 0.77
aTyr Pharma, Inc. 1.27 1.22 to 1.32
Auburn National Bancorporation, Inc. 20.98 20.98 to 21.54
AudioCodes Ltd. 11.32 11.07 to 11.47
AudioEye, Inc. 4.56 4.23 to 4.56
Aurinia Pharmaceuticals Inc 9.06 8.42 to 9.06
Autodesk, Inc. 224.93 217.00 to 225.26
Autolus Therapeutics plc 4.19 3.82 to 4.27
Automatic Data Processing, Inc. 232.94 229.23 to 233.31
Avadel Pharmaceuticals plc 12.53 11.36 to 12.58
Aviat Networks, Inc. 31.34 30.19 to 31.48
Avis Budget Group, Inc. 195.71 181.32 to 196.02
Avnet, Inc. 47.43 46.50 to 47.43
Aware, Inc. 1.63 1.60 to 1.63
AxoGen, Inc. 6.88 6.35 to 6.95
Axonics Modulation Technologies, Inc. 57.50 55.61 to 58.06
Axsome Therapeutics, Inc. 68.00 66.76 to 68.39
B.O.S. Better Online Solutions 2.91 2.90 to 2.92
Baidu, Inc. 116.77 114.70 to 117.41
Balchem Corporation 124.94 124.07 to 125.64
Ballard Power Systems, Inc. 3.71 3.40 to 3.72
BancFirst Corporation 90.02 85.96 to 90.91
BancFirst Corporation 26.00 25.99 to 26.00
Bank First National Corporation 84.89 82.75 to 84.89
Bank of Marin Bancorp 20.44 19.27 to 20.50
Bank of the James Financial Group, Inc. 10.25 9.99 to 10.25
Bank OZK 44.10 41.44 to 44.64
Bank7 Corp. 24.54 24.15 to 24.86
BankFinancial Corporation 9.04 8.98 to 9.04
Bankwell Financial Group, Inc. 28.32 26.99 to 28.32
Banner Corporation 47.36 44.86 to 47.88
Barrett Business Services, Inc. 110.92 109.01 to 111.37
Barrick Gold Corporation 17.73 17.51 to 17.79
Bassett Furniture Industries, Incorporated 16.89 16.41 to 16.89
BayCom Corp 21.54 20.85 to 21.61
BCB Bancorp, Inc. (NJ) 11.89 11.50 to 11.93
Beacon Roofing Supply, Inc. 82.90 80.54 to 83.00
Bel Fuse Inc. 55.93 53.20 to 55.93
Bel Fuse Inc. 55.96 53.01 to 56.49
Big 5 Sporting Goods Corporation 6.22 5.81 to 6.22
BioCryst Pharmaceuticals, Inc. 6.15 5.73 to 6.17
Biogen Inc. 234.64 231.11 to 234.76
BioLife Solutions, Inc. 13.25 11.91 to 13.30
BioMarin Pharmaceutical Inc. 92.42 89.76 to 92.50
Biomerica, Inc. 0.93 0.88 to 0.93
Bionano Genomics, Inc. 1.66 1.51 to 1.67
Bio-Path Holdings, Inc. 0.57 0.54 to 0.58
Bio-Techne Corp 64.57 62.38 to 64.63
BioTelemetry, Inc. 1.47 1.45 to 1.50
BJ's Restaurants, Inc. 30.86 29.30 to 30.91
Black Ridge Acquisition Corp. 10.97 10.97 to 11.00
Black Ridge Acquisition Corp. 0.10 0.10 to 0.16
Blackbaud, Inc. 77.47 75.09 to 77.61
BlackLine, Inc. 60.00 57.60 to 60.01
BlackRock Capital Investment Corporation 3.85 3.82 to 3.87
BlackRock TCP Capital Corp. 12.03 11.84 to 12.03
Bloomin' Brands, Inc. 24.06 23.34 to 24.24
Blue Bird Corporation 19.60 19.09 to 19.99
bluebird bio, Inc. 4.26 3.76 to 4.28
Blueprint Medicines Corporation 72.05 68.28 to 72.14
BOK Financial Corporation 75.43 71.04 to 75.93
Booking Holdings Inc. 3159.56 3099.06 to 3179.29
Brainstorm Cell Therapeutics Inc. 0.26 0.24 to 0.28
Bridgeline Digital, Inc. 0.80 0.78 to 0.84
Bridgewater Bancshares, Inc. 10.99 10.37 to 10.99
Brighthouse Financial, Inc. 52.61 51.50 to 52.90
Brighthouse Financial, Inc. 21.68 21.13 to 21.79
Broadway Financial Corporation 7.49 7.28 to 7.59
Brookline Bancorp, Inc. 10.13 9.38 to 10.15
Bruker Corporation 66.06 64.42 to 66.15
BSQUARE Corporation 1.89 1.88 to 1.90
Builders FirstSource, Inc. 139.28 133.04 to 139.42
Business First Bancshares, Inc. 21.04 20.15 to 21.11
C&F Financial Corporation 58.72 58.01 to 59.54
C.H. Robinson Worldwide, Inc. 83.26 81.92 to 83.76
Cadence Design Systems, Inc. 270.35 268.38 to 273.40
Caesars Entertainment Corporation 46.75 44.48 to 46.97
Caesarstone Ltd. 4.20 4.03 to 4.24
Calamos Dynamic Convertible & Income Fund 18.97 18.64 to 19.10
Calamos Global Dynamic Income Fund 5.67 5.62 to 5.69
Calamos Global Total Return Fund 9.08 8.98 to 9.09
Calamos Strategic Total Return Fund 14.52 14.35 to 14.62
Calumet Specialty Products Partners, L.P. 17.63 16.99 to 17.74
Cambridge Bancorp 61.90 58.23 to 62.00
Camden National Corporation 35.98 33.63 to 36.08
Camtek Ltd. 62.48 61.14 to 63.36
Canadian Solar Inc. 21.88 20.57 to 22.27
Capital Bancorp, Inc. 21.78 21.39 to 21.94
Capital Southwest Corporation 22.65 22.40 to 22.69
Capitol Federal Financial, Inc. 5.62 5.29 to 5.63
Capricor Therapeutics, Inc. 2.96 2.90 to 3.05
CapStar Financial Holdings, Inc. 17.32 16.33 to 17.41
CareDx, Inc. 9.88 9.43 to 10.01
Career Education Corporation 19.64 19.22 to 19.95
CareTrust REIT, Inc. 22.88 22.74 to 23.26
CarGurus, Inc. 21.68 21.02 to 21.73
Carrols Restaurant Group, Inc. 7.83 7.41 to 7.97
Carver Bancorp, Inc. 1.92 1.80 to 2.00
Casa Systems, Inc. 0.53 0.50 to 0.60
Casella Waste Systems, Inc. 83.62 80.90 to 84.24
CASI Pharmaceuticals, Inc. 5.59 5.38 to 5.68
Cass Information Systems, Inc 42.41 41.19 to 42.62
Catalyst Pharmaceuticals, Inc. 14.82 14.34 to 14.85
Cathay General Bancorp 38.44 36.17 to 38.62
Cavco Industries, Inc. 291.49 281.21 to 292.03
CB Financial Services, Inc. 22.25 21.56 to 22.28
CBAK Energy Technology, Inc. 0.94 0.92 to 0.95
Celcuity Inc. 14.88 14.44 to 15.10
Celldex Therapeutics, Inc. 32.02 29.75 to 32.07
Cellectar Biosciences, Inc. 2.57 2.39 to 2.59
Cellectis S.A. 3.04 2.83 to 3.09
Cemtrex Inc. 6.07 5.60 to 6.38
Central Federal Corporation 17.00 16.99 to 17.00
Central Valley Community Bancorp 17.79 17.09 to 17.89
Century Aluminum Company 8.39 7.79 to 8.60
Ceragon Networks Ltd. 1.90 1.84 to 1.91
CEVA, Inc. 21.58 21.43 to 22.00
Charles & Colvard Ltd. 0.43 0.41 to 0.44
Chart Industries, Inc. 134.84 129.33 to 135.14
Check Point Software Technologies Ltd. 145.83 144.50 to 146.29
Checkpoint Therapeutics, Inc. 2.74 2.53 to 2.81
Chemung Financial Corp 46.44 46.40 to 46.57
Children's Place, Inc. (The) 23.37 22.60 to 24.25
China Automotive Systems, Inc. 3.63 3.59 to 3.70
China Recycling Energy Corporation 1.12 1.07 to 1.12
China SXT Pharmaceuticals, Inc. 2.61 2.04 to 2.64
ChipMOS TECHNOLOGIES INC. 26.09 25.91 to 26.16
CHS Inc 26.22 26.12 to 26.30
CHS Inc 25.38 25.25 to 25.50
CHS Inc 26.00 25.84 to 26.15
CHS Inc 26.59 26.39 to 26.59
CHS Inc 30.87 30.29 to 30.94
Chuy's Holdings, Inc. 36.25 35.04 to 36.47
Cibus Corp. 13.87 12.61 to 13.92
Cimpress N.V 74.85 70.11 to 75.00
Cincinnati Financial Corporation 102.65 102.19 to 103.43
Cintas Corporation 558.25 553.11 to 559.06
Cirrus Logic, Inc. 76.18 75.30 to 76.50
Citius Pharmaceuticals, Inc. 0.77 0.76 to 0.78
Citizens & Northern Corp 20.42 19.75 to 21.00
Citizens Community Bancorp, Inc. 10.43 10.28 to 10.75
Citizens Holding Company 10.37 10.37 to 10.50
City Holding Company 99.76 96.01 to 99.99
Civista Bancshares, Inc. 16.32 15.45 to 16.50
Clarus Corporation 6.27 5.63 to 6.29
Clean Energy Fuels Corp. 3.67 3.54 to 3.73
ClearBridge All Cap Growth ETF 45.02 44.67 to 45.02
ClearBridge Dividend Strategy ESG ETF 43.28 42.95 to 43.32
ClearBridge Large Cap Growth ESG ETF 57.64 57.25 to 57.81
ClearOne, Inc. 0.82 0.78 to 0.84
Clearside Biomedical, Inc. 1.03 1.00 to 1.05
ClearSign Combustion Corporation 1.17 1.10 to 1.29
CLPS Incorporation 1.19 1.11 to 1.24
CME Group Inc. 219.54 218.56 to 221.49
CNB Financial Corporation 20.76 19.73 to 21.02
Coastal Financial Corporation 40.88 39.00 to 41.22
Coca-Cola Consolidated, Inc. 726.58 725.00 to 734.00
Cocrystal Pharma, Inc. 1.86 1.81 to 1.88
Codexis, Inc. 2.47 2.20 to 2.49
Coffee Holding Co., Inc. 0.84 0.80 to 0.84
Cognex Corporation 38.40 37.35 to 38.59
Cognizant Technology Solutions Corporation 70.82 70.08 to 70.87
Coherent, Inc. 38.22 36.09 to 38.24
Cohu, Inc. 32.32 31.22 to 32.39
Collegium Pharmaceutical, Inc. 25.60 25.48 to 25.97
Colliers International Group Inc. 106.32 103.50 to 106.39
Colony Bankcorp, Inc. 11.05 10.71 to 11.25
Columbia Banking System, Inc. 23.89 22.23 to 23.97
Columbia Sportswear Company 79.77 77.62 to 79.80
Columbus McKinnon Corporation 36.08 34.87 to 36.23
Commerce Bancshares, Inc. 49.53 47.28 to 49.68
Commercial Vehicle Group, Inc. 6.91 6.37 to 6.95
CommScope Holding Company, Inc. 1.89 1.62 to 1.91
Community Trust Bancorp, Inc. 41.36 39.49 to 41.50
Community West Bancshares 13.99 13.81 to 14.00
Commvault Systems, Inc. 75.21 73.05 to 75.22
Compugen Ltd. 0.70 0.66 to 0.76
Computer Task Group, Incorporated 10.47 10.47 to 10.48
comScore, Inc. 0.67 0.64 to 0.69
Comstock Holding Companies, Inc. 4.42 4.31 to 4.44
Concrete Pumping Holdings, Inc. 7.74 7.38 to 7.81
Conifer Holdings, Inc. 1.30 1.02 to 1.31
CONMED Corporation 109.62 106.93 to 109.92
ConnectOne Bancorp, Inc. 20.93 19.39 to 20.95
Conn's, Inc. 3.49 3.31 to 3.56
Consolidated Communications Holdings, Inc. 4.31 4.24 to 4.33
Consolidated Water Co. Ltd. 36.86 36.04 to 37.07
Construction Partners, Inc. 41.41 40.64 to 42.37
ContraFect Corporation 0.23 0.20 to 0.24
Copart, Inc. 50.13 49.55 to 50.32
Corbus Pharmaceuticals Holdings, Inc. 6.50 6.00 to 6.60
Corcept Therapeutics Incorporated 25.97 25.27 to 26.00
CorVel Corp. 216.05 210.58 to 216.42
Corvus Pharmaceuticals, Inc. 1.61 1.47 to 1.63
CoStar Group, Inc. 85.28 82.76 to 85.52
Costco Wholesale Corporation 596.25 590.59 to 596.35
CPI Card Group Inc. 18.01 17.73 to 18.37
CRA International,Inc. 96.65 93.77 to 97.03
Creative Realities, Inc. 0.00 0.00 to 0.00
Credit Acceptance Corporation 473.90 453.00 to 480.43
Credit Suisse AG 143.62 143.31 to 143.99
Credit Suisse AG 77.25 76.74 to 77.28
Cresud S.A.C.I.F. y A. 8.84 8.47 to 9.38
Crinetics Pharmaceuticals, Inc. 32.74 31.62 to 33.20
CRISPR Therapeutics AG 68.65 63.39 to 68.70
Criteo S.A. 24.93 24.61 to 25.10
Crocs, Inc. 106.56 102.95 to 106.72
Cronos Group Inc. 2.10 2.01 to 2.10
Cross Country Healthcare, Inc. 20.68 20.31 to 20.98
Crown Crafts, Inc. 4.98 4.91 to 4.98
CryoPort, Inc. 14.82 13.73 to 14.99
CSG Systems International, Inc. 52.76 49.39 to 52.87
CSI Compressco LP 1.93 1.83 to 1.99
CSP Inc. 27.70 24.55 to 27.94
CSW Industrials, Inc. 181.41 177.10 to 182.10
CSX Corporation 33.40 32.37 to 33.43
Cue Biopharma, Inc. 2.40 2.25 to 2.54
Curis, Inc. 11.86 11.56 to 15.00
CVB Financial Corporation 19.01 17.62 to 19.16
Cyanotech Corporation 0.85 0.85 to 0.96
CyberArk Software Ltd. 201.39 195.49 to 204.04
Cyclacel Pharmaceuticals, Inc. 9.15 9.15 to 9.70
CymaBay Therapeutics Inc. 19.71 18.27 to 19.88
Cytokinetics, Incorporated 33.57 32.39 to 33.58
CytomX Therapeutics, Inc. 1.41 1.36 to 1.43
Daily Journal Corp. (S.C.) 331.03 328.20 to 331.03
DarioHealth Corp. 1.41 1.18 to 1.42
DASAN Zhone Solutions, Inc. 1.53 1.52 to 1.66
Daseke, Inc. 4.61 4.28 to 4.64
Data I/O Corporation 3.13 2.87 to 3.13
Dave & Buster's Entertainment, Inc. 43.14 40.56 to 43.19
Deciphera Pharmaceuticals, Inc. 12.94 12.40 to 12.94
Denny's Corporation 9.91 9.42 to 9.93
DENTSPLY SIRONA Inc. 32.55 31.45 to 32.74
Dermira, Inc. 4.40 4.07 to 4.53
Deswell Industries, Inc. 2.63 2.49 to 2.67
DexCom, Inc. 116.62 113.01 to 117.50
DiaMedica Therapeutics Inc. 2.59 2.34 to 2.59
Diamond Hill Investment Group, Inc. 161.53 161.53 to 162.55
Digimarc Corporation 34.03 32.88 to 34.16
Dime Community Bancshares, Inc. 21.87 19.90 to 21.93
DocuSign, Inc. 45.99 42.76 to 46.08
Dogness (International) Corporation 2.95 2.95 to 3.00
Dollar Tree, Inc. 126.15 122.82 to 126.39
Dolphin Entertainment, Inc. 1.63 1.48 to 1.66
Domo, Inc. 10.18 9.88 to 10.99
Donegal Group, Inc. 13.75 13.75 to 13.75
Dorchester Minerals, L.P. 28.92 28.77 to 29.46
Dorman Products, Inc. 73.79 72.08 to 74.23
Dropbox, Inc. 28.78 27.96 to 28.80
Duluth Holdings Inc. 5.24 4.95 to 5.26
Dynatronics Corporation 0.60 0.58 to 0.63
Dynavax Technologies Corporation 13.79 13.48 to 13.89
E.W. Scripps Company (The) 7.47 6.67 to 7.51
Eagle Bancorp Montana, Inc. 12.75 12.25 to 12.77
Eagle Bancorp, Inc. 25.66 23.25 to 25.79
Eagle Bulk Shipping Inc. 47.87 45.50 to 47.95
East West Bancorp, Inc. 65.68 62.35 to 65.97
Eastside Distilling, Inc. 1.25 1.09 to 1.30
eBay Inc. 41.73 40.61 to 41.89
Editas Medicine, Inc. 10.77 10.31 to 10.85
eGain Corporation 7.52 7.38 to 7.65
Ekso Bionics Holdings, Inc. 1.75 1.72 to 1.78
Elbit Systems Ltd. 204.21 201.73 to 204.34
Electronic Arts Inc. 137.76 137.44 to 138.26
Electro-Sensors, Inc. 3.89 3.82 to 3.89
Eltek Ltd. 12.96 12.21 to 12.97
EMCORE Corporation 0.49 0.47 to 0.50
Enanta Pharmaceuticals, Inc. 9.76 9.11 to 9.87
Encore Capital Group Inc 45.32 44.49 to 45.35
ENDRA Life Sciences Inc. 1.12 0.96 to 1.15
Energy Focus, Inc. 1.65 1.65 to 1.74
Energy Recovery, Inc. 18.88 18.75 to 19.21
ENGlobal Corporation 1.90 1.76 to 2.10
Enphase Energy, Inc. 106.52 98.88 to 106.74
Enstar Group Limited 276.50 269.56 to 276.70
Enstar Group Limited 23.56 23.50 to 23.78
Enstar Group Limited 24.98 24.73 to 25.00
Entegris, Inc. 108.30 102.54 to 108.43
Enterprise Bancorp Inc 28.55 26.99 to 28.84
Enterprise Financial Services Corporation 41.38 38.92 to 41.81
ePlus inc. 65.67 61.48 to 66.21
Equillium, Inc. 0.53 0.52 to 0.58
Equinix, Inc. 824.42 809.62 to 824.86
Ericsson 5.02 4.86 to 5.05
Erie Indemnity Company 298.46 295.27 to 299.44
Esperion Therapeutics, Inc. 1.44 1.27 to 1.47
Esquire Financial Holdings, Inc. 47.81 46.55 to 47.81
ESSA Bancorp, Inc. 16.70 16.35 to 16.85
ESSA Pharma Inc. 5.39 5.16 to 5.49
Etsy, Inc. 82.04 75.43 to 82.32
Euro Tech Holdings Company Limited 1.52 1.39 to 1.52
EuroDry Ltd. 20.00 19.90 to 20.41
Euronet Worldwide, Inc. 89.12 86.71 to 89.22
Euroseas Ltd. 30.02 29.64 to 30.02
Everbridge, Inc. 21.32 20.33 to 21.36
EverQuote, Inc. 10.69 10.27 to 10.75
Everspin Technologies, Inc. 8.97 8.81 to 9.25
EVINE Live Inc. 4.28 3.90 to 4.29
Evogene Ltd. 0.69 0.66 to 0.72
Evoke Pharma, Inc. 1.38 1.29 to 1.40
Evolus, Inc. 9.75 9.34 to 9.78
Exact Sciences Corporation 67.03 62.76 to 67.03
Exela Technologies, Inc. 3.62 3.30 to 3.71
Exelixis, Inc. 21.94 21.63 to 21.98
ExlService Holdings, Inc. 28.87 28.07 to 29.02
Expedia Group, Inc. 139.31 136.05 to 139.78
Expeditors International of Washington, Inc. 120.09 119.52 to 120.90
Exponent, Inc. 79.13 76.63 to 79.31
Eyenovia, Inc. 1.43 1.40 to 1.47
F5 Networks, Inc. 172.60 170.14 to 172.76
Famous Dave's of America, Inc. 6.19 5.90 to 6.20
Farmer Brothers Company 3.06 2.88 to 3.09
Farmers & Merchants Bancorp, Inc. 20.48 19.50 to 20.81
Farmers National Banc Corp. 12.87 12.35 to 12.95
FARO Technologies, Inc. 19.00 18.20 to 19.07
Fastenal Company 60.82 59.78 to 60.83
Fate Therapeutics, Inc. 2.65 2.30 to 2.66
Fennec Pharmaceuticals Inc. 8.65 8.38 to 8.82
Ferroglobe PLC 6.12 5.76 to 6.24
FibroGen, Inc 0.63 0.55 to 0.64
Fidelity D & D Bancorp, Inc. 53.60 51.28 to 53.72
Fidelity Nasdaq Composite Index Tracking Stock 56.42 55.79 to 56.49
Fidus Investment Corporation 19.53 19.41 to 19.58
Fifth Third Bancorp 30.58 28.77 to 30.65
Fifth Third Bancorp 25.42 25.19 to 25.43
Financial Institutions, Inc. 18.49 17.19 to 18.60
First Bancorp 32.86 31.37 to 32.95
First Bancorp, Inc (ME) 25.36 25.03 to 26.02
First Bank 12.77 12.07 to 12.77
First Busey Corporation 22.82 21.38 to 22.89
First Business Financial Services, Inc. 35.99 35.11 to 36.50
First Capital, Inc. 25.75 25.75 to 26.00
First Citizens BancShares, Inc. 1485.79 1466.90 to 1498.16
First Community Corporation 18.06 17.85 to 18.06
First Financial Bancorp. 21.25 20.09 to 21.42
First Financial Bankshares, Inc. 27.72 25.99 to 27.77
First Financial Corporation Indiana 39.78 38.01 to 39.82
First Financial Northwest, Inc. 12.24 11.98 to 12.25
First Foundation Inc. 6.69 5.73 to 6.81
First Hawaiian, Inc. 20.43 19.43 to 20.50
First Internet Bancorp 22.79 21.50 to 23.31
First Interstate BancSystem, Inc. 27.65 25.58 to 27.74
First Merchants Corporation 32.60 30.59 to 32.85
First Mid-Illinois Bancshares, Inc. 31.70 30.53 to 31.73
First Northwest Bancorp 14.70 14.66 to 14.99
First Solar, Inc. 160.29 154.50 to 161.08
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 25.76 25.57 to 25.80
First Trust Brazil AlphaDEX Fund 11.55 11.28 to 11.55
First Trust BuyWrite Income ETF 21.11 20.94 to 21.12
First Trust California Municipal High income ETF 49.00 48.75 to 49.13
First Trust Capital Strength ETF 78.13 77.50 to 78.18
First Trust CEF Income Opportunity ETF 19.36 19.18 to 19.36
First Trust Cloud Computing ETF 83.79 81.75 to 83.84
First Trust Developed Markets Ex-US AlphaDEX Fund 51.79 51.22 to 51.87
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 39.76 39.63 to 39.76
First Trust Dorsey Wright Dynamic Focus 5 ETF 31.85 31.51 to 31.85
First Trust Dorsey Wright Focus 5 ETF 47.97 47.01 to 48.00
First Trust Dorsey Wright International Focus 5 ETF 18.72 18.65 to 18.80
First Trust Dorsey Wright Momentum & Dividend ETF 29.41 29.13 to 29.42
First Trust Dorsey Wright Momentum & Low Volatility ETF 27.03 26.98 to 27.03
First Trust Dorsey Wright Momentum & Value ETF 24.38 24.38 to 24.38
First Trust Dow Jones International Internet ETF 22.40 22.18 to 22.40
First Trust Emerging Markets AlphaDEX Fund 21.31 21.13 to 21.35
First Trust Emerging Markets Equity Select ETF 49.42 49.14 to 49.64
First Trust Emerging Markets Local Currency Bond ETF 28.34 27.80 to 28.55
First Trust Emerging Markets Small Cap AlphaDEX Fund 37.91 37.30 to 37.91
First Trust Europe AlphaDEX Fund 35.28 34.09 to 35.31
First Trust Eurozone AlphaDEX ETF 39.57 39.57 to 39.57
First Trust Germany AlphaDEX Fund 37.88 37.88 to 37.88
First Trust High Yield Long/Short ETF 40.71 40.30 to 40.75
First Trust India Nifty 50 Equal Weight ETF 51.11 50.55 to 51.11
First Trust Indxx Global Natural Resources Income ETF 12.88 12.68 to 12.90
First Trust Indxx Innovative Transaction & Process ETF 39.24 38.86 to 39.40
First Trust International Equity Opportunities ETF 41.46 41.07 to 41.51
First Trust IPOX Europe Equity Opportunities ETF 21.65 21.65 to 21.65
First Trust Japan AlphaDEX Fund 50.84 50.06 to 50.98
First Trust Large Cap Core AlphaDEX Fund 86.79 85.47 to 86.84
First Trust Large Cap Growth AlphaDEX Fund 105.05 103.65 to 105.20
First Trust Large Cap US Equity Select ETF 32.96 32.66 to 32.97
First Trust Large Cap Value AlphaDEX Fund 68.46 67.38 to 68.48
First Trust Latin America AlphaDEX Fund 19.76 19.63 to 19.92
First Trust Low Duration Opportunities ETF 47.78 47.56 to 47.81
First Trust Low Duration Strategic Focus ETF 18.62 18.57 to 18.63
First Trust Managed Municipal ETF 50.77 50.50 to 50.77
First Trust Mid Cap Core AlphaDEX Fund 97.42 94.76 to 97.42
First Trust Mid Cap Growth AlphaDEX Fund 63.78 62.28 to 63.78
First Trust Mid Cap US Equity Select ETF 29.21 28.46 to 29.21
First Trust Mid Cap Value AlphaDEX Fund 47.39 46.29 to 47.39
First Trust Multi Cap Growth AlphaDEX Fund 106.69 105.10 to 106.69
First Trust Multi Cap Value AlphaDEX Fund 73.78 72.42 to 73.78
First Trust Multi-Asset Diversified Income Index Fund 15.32 15.10 to 15.32
First Trust Municipal High Income ETF 46.67 46.35 to 46.69
First Trust NASDAQ ABA Community Bank Index Fund 44.85 43.68 to 45.00
First Trust Nasdaq Artificial Intelligence and Robotics ETF 43.00 41.96 to 43.02
First Trust Nasdaq Bank ETF 23.25 22.47 to 23.30
First Trust NASDAQ Clean Edge Green Energy Index Fund 38.02 36.08 to 38.05
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 97.94 96.32 to 97.94
First Trust NASDAQ Cybersecurity ETF 50.32 49.42 to 50.49
First Trust Nasdaq Food & Beverage ETF 23.83 23.60 to 23.84
First Trust NASDAQ Global Auto Index Fund 53.00 52.63 to 53.05
First Trust Nasdaq Pharmaceuticals ETF 25.12 24.90 to 25.14
First Trust Nasdaq Semiconductor ETF 73.08 71.93 to 73.17
First Trust NASDAQ Technology Dividend Index Fund 61.53 60.73 to 61.54
First Trust Nasdaq Transportation ETF 28.47 27.89 to 28.47
First Trust NASDAQ-100 Equal Weighted Index Fund 110.78 109.11 to 110.78
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 83.97 82.56 to 84.06
First Trust NASDAQ-100- Technology Index Fund 162.62 160.50 to 162.64
First Trust RBA American Industrial Renaissance ETF 52.52 50.77 to 52.63
First Trust Rising Dividend Achievers ETF 49.05 48.14 to 49.16
First Trust RiverFront Dynamic Developed International ETF 58.65 58.06 to 58.65
First Trust RiverFront Dynamic Emerging Markets ETF 57.20 56.70 to 57.20
First Trust RiverFront Dynamic Europe ETF 60.94 60.64 to 60.94
First Trust S&P International Dividend Aristocrats ETF 15.56 15.43 to 15.58
First Trust Senior Loan Fund ETF 45.80 45.73 to 45.82
First Trust Small Cap Core AlphaDEX Fund 84.78 81.64 to 84.81
First Trust Small Cap Growth AlphaDEX Fund 58.87 57.10 to 58.87
First Trust Small Cap US Equity Select ETF 26.91 26.73 to 26.91
First Trust Small Cap Value AlphaDEX Fund 50.04 48.19 to 50.04
First Trust SMID Cap Rising Dividend Achievers ETF 30.26 29.35 to 30.34
First Trust SSI Strategic Convertible Securities ETF 31.95 31.53 to 32.01
First Trust Strategic Income ETF 25.49 25.23 to 25.49
First Trust Switzerland AlphaDEX Fund 61.74 61.63 to 61.93
First Trust TCW Opportunistic Fixed Income ETF 43.48 42.95 to 43.48
First Trust United Kingdom AlphaDEX Fund 35.65 35.08 to 35.65
First United Corporation 19.45 18.50 to 19.87
First US Bancshares, Inc. 9.22 9.15 to 9.22
First Western Financial, Inc. 17.08 16.39 to 17.27
FirstCash, Inc. 112.92 110.55 to 113.24
FirstService Corporation 159.00 157.50 to 159.34
Five Below, Inc. 199.80 188.84 to 200.25
Five9, Inc. 79.59 75.50 to 79.69
FlexShares Credit-Scored US Corporate Bond Index Fund 47.07 46.87 to 47.10
FlexShares Real Assets Allocation Index Fund 29.92 29.53 to 29.92
FlexShopper, Inc. 1.47 1.45 to 1.53
Flexsteel Industries, Inc. 18.55 16.80 to 18.70
Flushing Financial Corporation 15.08 13.93 to 15.15
FNCB Bancorp Inc. 6.20 5.85 to 6.26
Fonar Corporation 19.18 18.97 to 19.18
Foresight Autonomous Holdings Ltd. 2.02 1.90 to 2.03
FormFactor, Inc. 37.52 36.59 to 37.69
Formula Systems (1985) Ltd. 60.81 60.75 to 60.81
Forrester Research, Inc. 24.73 24.09 to 24.91
Fortinet, Inc. 52.49 51.69 to 52.70
Fortress Biotech, Inc. 2.17 2.00 to 2.22
Fortress Biotech, Inc. 12.45 11.90 to 12.45
Forward Industries, Inc. 0.79 0.71 to 0.79
Fox Factory Holding Corp. 63.83 61.51 to 64.28
Franklin Electric Co., Inc. 90.59 88.77 to 90.79
Frequency Electronics, Inc. 10.48 9.79 to 10.55
Freshpet, Inc. 71.72 70.58 to 72.39
frontdoor, inc. 34.58 34.04 to 34.67
FRP Holdings, Inc. 57.97 55.38 to 57.98
FS Bancorp, Inc. 31.54 30.89 to 31.54
FSB Bancorp, Inc. 23.78 22.80 to 23.78
Fuel Tech, Inc. 1.07 1.05 to 1.07
FuelCell Energy, Inc. 1.32 1.20 to 1.32
Fulgent Genetics, Inc. 27.47 27.06 to 27.87
Full House Resorts, Inc. 5.32 4.99 to 5.35
Fulton Financial Corporation 14.93 14.08 to 14.97
G1 Therapeutics, Inc. 2.00 1.80 to 2.01
Gaia, Inc. 2.78 2.70 to 2.80
Galapagos NV 37.81 37.17 to 37.98
Galectin Therapeutics Inc. 2.00 1.94 to 2.06
Galmed Pharmaceuticals Ltd. 0.37 0.34 to 0.38
Gaming and Leisure Properties, Inc. 47.68 46.59 to 47.73
Garmin Ltd. 123.64 121.70 to 123.72
Gentex Corporation 30.87 30.23 to 30.88
Gentherm Inc 46.14 44.78 to 46.32
Geospace Technologies Corporation 12.11 11.85 to 12.39
German American Bancorp, Inc. 30.07 28.80 to 30.20
Geron Corporation 1.99 1.87 to 2.00
Gibraltar Industries, Inc. 69.59 67.49 to 69.68
GigaMedia Limited 1.45 1.41 to 1.45
G-III Apparel Group, LTD. 29.17 28.25 to 29.19
Gilat Satellite Networks Ltd. 6.35 6.32 to 6.45
Gilead Sciences, Inc. 77.65 76.20 to 77.66
Glacier Bancorp, Inc. 36.32 33.23 to 36.38
Gladstone Capital Corporation 10.28 10.15 to 10.28
Gladstone Commercial Corporation 13.00 12.48 to 13.00
Gladstone Commercial Corporation 18.21 17.74 to 18.23
Gladstone Investment Corporation 25.35 25.15 to 25.36
Gladstone Land Corporation 14.71 14.31 to 14.79
Gladstone Land Corporation 19.50 19.20 to 19.50
Glen Burnie Bancorp 5.54 5.30 to 5.54
Global Water Resources, Inc. 12.18 11.97 to 12.37
Global X Autonomous & Electric Vehicles ETF 23.38 22.96 to 23.38
Global X Conscious Companies ETF 32.20 31.83 to 32.20
Global X DAX Germany ETF 29.93 29.42 to 29.99
Global X E-commerce ETF 20.14 19.74 to 20.15
Global X FinTech ETF 23.00 22.10 to 23.08
Global X Future Analytics Tech ETF 29.90 29.49 to 29.92
Global X Health & Wellness Thematic ETF 22.73 22.38 to 22.73
Global X Internet of Things ETF 32.90 32.22 to 32.95
Global X Millennials Thematic ETF 33.46 32.74 to 33.48
Global X MSCI SuperDividend EAFE ETF 13.76 13.71 to 13.78
Global X NASDAQ-100 Covered Call ETF 17.07 17.01 to 17.08
Global X Robotics & Artificial Intelligence ETF 27.03 26.32 to 27.04
Global X S&P 500 Catholic Values ETF 56.10 55.64 to 56.12
Global X Social Media ETF 39.22 38.64 to 39.33
Global X SuperDividend Alternatives ETF 11.15 11.07 to 11.17
Global X SuperDividend REIT ETF 20.97 20.29 to 20.97
Globus Maritime Limited 2.44 1.96 to 2.50
GlycoMimetics, Inc. 1.72 1.60 to 1.74
Golden Ocean Group Limited 9.69 9.50 to 9.75
Goosehead Insurance, Inc. 72.33 71.36 to 73.95
GoPro, Inc. 3.73 3.54 to 3.74
Gossamer Bio, Inc. 0.85 0.78 to 0.88
Grand Canyon Education, Inc. 137.70 135.68 to 137.95
GRAVITY Co., Ltd. 74.00 72.98 to 74.52
Great Elm Capital Corp. 10.19 9.96 to 10.20
Great Elm Capital Corp. 25.40 25.38 to 25.40
Great Lakes Dredge & Dock Corporation 6.92 6.65 to 6.93
Great Southern Bancorp, Inc. 53.46 51.88 to 53.48
Green Brick Partners, Inc. 48.53 47.49 to 48.53
Greene County Bancorp, Inc. 25.40 23.51 to 25.86
Greenland Acquisition Corporation 10.21 10.20 to 10.21
Grifols, S.A. 9.71 9.57 to 9.79
Grindrod Shipping Holdings Ltd. 10.43 10.19 to 10.54
Groupon, Inc. 11.90 11.08 to 12.21
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 72.89 71.11 to 73.09
Grupo Financiero Galicia S.A. 16.93 16.56 to 17.12
GSE Systems, Inc. 3.64 3.20 to 3.78
GSI Technology, Inc. 2.77 2.66 to 2.84
Guaranty Bancshares, Inc. 30.68 29.50 to 30.90
Guardant Health, Inc. 26.33 24.75 to 26.42
Gulf Island Fabrication, Inc. 4.33 4.20 to 4.34
Gulfport Energy Corporation 137.94 136.54 to 140.83
Gyrodyne , LLC 8.95 8.95 to 8.95
H&E Equipment Services, Inc. 46.79 44.25 to 47.08
Halozyme Therapeutics, Inc. 39.69 38.49 to 39.75
Hamilton Lane Incorporated 98.66 96.38 to 99.01
Hancock Whitney Corporation 43.41 40.93 to 43.70
Hanmi Financial Corporation 17.67 16.49 to 17.72
HarborOne Bancorp, Inc. 11.45 10.93 to 11.49
Harmonic Inc. 11.18 10.95 to 11.28
Harpoon Therapeutics, Inc. 11.06 10.25 to 11.20
Harvard Bioscience, Inc. 4.40 4.23 to 4.43
Hasbro, Inc. 48.46 45.87 to 48.68
Hawaiian Holdings, Inc. 4.86 4.41 to 4.86
Hawkins, Inc. 62.59 60.64 to 63.30
Hawthorn Bancshares, Inc. 21.45 21.04 to 21.50
Haymaker Acquisition Corp. 10.27 10.27 to 10.28
Haynes International, Inc. 49.34 48.93 to 50.58
HealthEquity, Inc. 69.39 66.14 to 69.60
Heartland Express, Inc. 13.64 13.34 to 13.71
Heartland Financial USA, Inc. 32.63 30.65 to 32.94
Heidrick & Struggles International, Inc. 27.92 27.05 to 27.98
Helen of Troy Limited 110.33 104.90 to 110.50
Henry Schein, Inc. 69.54 66.81 to 69.84
Heritage Commerce Corp 9.07 8.43 to 9.08
Heritage Financial Corporation 18.85 17.71 to 19.00
Heron Therapeutics, Inc. 1.32 1.16 to 1.34
HF Foods Group Inc. 4.87 4.77 to 4.95
Hibbett Sports, Inc. 65.65 62.41 to 65.88
Hingham Institution for Savings 169.17 163.00 to 170.48
Hollysys Automation Technologies, Ltd. 22.94 22.76 to 23.11
Hologic, Inc. 71.15 70.96 to 71.76
Home Bancorp, Inc. 37.10 36.60 to 37.51
Home BancShares, Inc. 23.05 21.93 to 23.14
Home Federal Bancorp, Inc. of Louisiana 12.92 12.75 to 12.93
HomeStreet, Inc. 7.65 6.58 to 7.67
HomeTrust Bancshares, Inc. 23.80 23.18 to 24.04
Hooker Furniture Corporation 18.74 17.72 to 18.98
Hope Bancorp, Inc. 10.31 9.66 to 10.37
Horizon Bancorp, Inc. 11.66 10.78 to 11.66
Horizon Technology Finance Corporation 12.42 12.27 to 12.43
Hub Group, Inc. 78.33 75.70 to 78.65
Hudson Global, Inc. 15.99 15.87 to 15.99
Huntington Bancshares Incorporated 11.74 11.21 to 11.74
Hurco Companies, Inc. 20.95 20.77 to 21.05
Huron Consulting Group Inc. 108.51 103.79 to 108.82
i3 Verticals, Inc. 19.97 19.78 to 20.41
IAC/InterActiveCorp 48.92 47.30 to 48.99
IBEX Holdings Limited 18.15 17.59 to 18.32
icad inc. 1.77 1.60 to 1.77
ICC Holdings, Inc. 15.25 15.25 to 15.27
ICF International, Inc. 142.11 138.69 to 142.24
Ichor Holdings 26.58 25.74 to 26.70
iClick Interactive Asia Group Limited 3.79 3.71 to 3.80
ICON plc 269.35 264.45 to 269.58
ICU Medical, Inc. 91.34 85.68 to 91.54
Ideal Power Inc. 8.99 8.90 to 9.13
Identiv, Inc. 6.92 6.89 to 7.09
IDEXX Laboratories, Inc. 482.60 464.59 to 484.06
IES Holdings, Inc. 71.63 69.97 to 71.79
Illumina, Inc. 109.79 100.19 to 110.58
ImmunoGen, Inc. 29.32 28.94 to 29.35
Immuron Limited 2.05 2.05 to 2.12
Immutep Limited 1.99 1.95 to 2.01
Impinj, Inc. 87.14 82.21 to 87.31
Incyte Corporation 54.02 53.62 to 54.61
Independent Bank Corp. 59.77 55.79 to 60.82
Independent Bank Corporation 22.61 21.58 to 22.62
Independent Bank Group, Inc 40.86 38.13 to 40.99
Industrial Logistics Properties Trust 3.76 3.35 to 3.77
Infinera Corporation 4.23 3.79 to 4.27
Ingles Markets, Incorporated 82.81 81.40 to 82.96
INmune Bio Inc. 9.61 9.14 to 9.90
Innospec Inc. 107.07 104.33 to 107.61
Innoviva, Inc. 13.99 13.69 to 14.00
Inogen, Inc 5.72 5.61 to 5.92
Inovio Pharmaceuticals, Inc. 0.40 0.35 to 0.40
Insight Enterprises, Inc. 159.47 151.40 to 159.69
Insmed, Inc. 26.52 24.51 to 26.53
Insteel Industries, Inc. 34.97 33.75 to 35.14
Insulet Corporation 192.19 185.87 to 192.50
Integra LifeSciences Holdings Corporation 41.02 38.99 to 41.20
Intel Corporation 43.74 42.86 to 44.36
Intellia Therapeutics, Inc. 30.84 28.46 to 30.85
Inter Parfums, Inc. 127.63 124.21 to 128.23
Intercept Pharmaceuticals, Inc. 19.00 18.98 to 19.01
InterDigital, Inc. 100.99 99.37 to 101.47
Interface, Inc. 10.61 10.07 to 10.66
International Bancshares Corporation 46.69 44.47 to 47.34
International Money Express, Inc. 20.99 20.54 to 21.05
Intevac, Inc. 3.86 3.66 to 3.89
Intra-Cellular Therapies Inc. 62.84 59.79 to 63.01
Intuit Inc. 574.32 564.45 to 576.68
Intuitive Surgical, Inc. 315.20 308.73 to 315.64
Invesco BuyBack Achievers ETF 93.58 91.83 to 93.77
Invesco Dividend Achievers ETF 38.82 38.46 to 38.85
Invesco DWA Basic Materials Momentum ETF 81.36 80.21 to 81.62
Invesco DWA Consumer Cyclicals Momentum ETF 73.77 72.38 to 73.87
Invesco DWA Consumer Staples Momentum ETF 86.09 85.58 to 86.09
Invesco DWA Developed Markets Momentum ETF 30.60 30.27 to 30.61
Invesco DWA Emerging Markets Momentum ETF 19.20 18.98 to 19.22
Invesco DWA Energy Momentum ETF 44.18 43.37 to 44.61
Invesco DWA Financial Momentum ETF 43.55 42.29 to 43.75
Invesco DWA Healthcare Momentum ETF 34.18 33.11 to 34.19
Invesco DWA Industrials Momentum ETF 110.28 106.96 to 110.28
Invesco DWA Momentum ETF 81.78 80.59 to 81.97
Invesco DWA SmallCap Momentum ETF 77.88 75.93 to 77.93
Invesco DWA Technology Momentum ETF 48.68 47.20 to 48.68
Invesco DWA Utilities Momentum ETF 31.86 31.72 to 31.86
Invesco FTSE RAFI US 1500 Small-Mid ETF 34.65 33.43 to 34.68
Invesco Global Water ETF 36.99 36.49 to 37.09
Invesco High Yield Equity Dividend Achievers ETF 19.98 19.44 to 19.98
Invesco International BuyBack Achievers ETF 36.66 36.28 to 36.72
Invesco International Dividend Achievers ETF 17.87 17.54 to 17.88
Invesco KBW Bank ETF 44.94 43.59 to 45.01
Invesco KBW High Dividend Yield Financial ETF 15.10 14.75 to 15.10
Invesco KBW Premium Yield Equity REIT ETF 19.03 18.15 to 19.06
Invesco KBW Property & Casualty Insurance ETF 91.80 91.64 to 92.21
Invesco KBW Regional Banking ETF 49.64 47.26 to 49.78
Invesco Nasdaq Internet ETF 34.60 34.14 to 34.65
Invesco QQQ Trust, Series 1 389.94 386.07 to 390.54
Invesco S&P SmallCap Consumer Discretionary ETF 93.41 92.93 to 93.41
Invesco S&P SmallCap Consumer Staples ETF 35.56 35.08 to 35.56
Invesco S&P SmallCap Financials ETF 44.87 44.56 to 44.87
Invesco S&P SmallCap Health Care ETF 38.23 37.20 to 38.27
Invesco S&P SmallCap Industrials ETF 106.53 104.82 to 106.53
Invesco S&P SmallCap Information Technology ETF 43.74 42.88 to 43.79
Invesco S&P SmallCap Materials ETF 67.03 65.52 to 67.23
Invesco S&P SmallCap Utilities & Communication Services ETF 51.23 49.68 to 51.23
Invesco Strategic US ETF 41.84 41.38 to 41.87
Invesco Water Resources ETF 57.40 56.38 to 57.40
Investar Holding Corporation 11.52 11.15 to 11.67
Investors Title Company 154.10 154.10 to 154.10
Ionis Pharmaceuticals, Inc. 51.63 48.70 to 51.89
Iovance Biotherapeutics, Inc. 6.26 5.76 to 6.28
IPG Photonics Corporation 97.27 94.23 to 97.43
IQ Chaikin U.S. Large Cap ETF 34.19 34.19 to 34.19
IQ Chaikin U.S. Small Cap ETF 33.05 31.99 to 33.05
iRadimed Corporation 42.43 41.85 to 44.34
iRhythm Technologies, Inc. 89.20 84.40 to 89.70
IRIDEX Corporation 2.75 2.53 to 2.79
Iridium Communications Inc 39.21 37.90 to 39.37
iRobot Corporation 36.78 35.60 to 36.98
Ironwood Pharmaceuticals, Inc. 10.30 9.83 to 10.35
iShares 0-5 Year Investment Grade Corporate Bond ETF 48.74 48.56 to 48.75
iShares 1-3 Year International Treasury Bond ETF 70.33 70.07 to 70.33
iShares 1-3 Year Treasury Bond ETF 81.64 81.41 to 81.65
iShares 20+ Year Treasury Bond ETF 92.99 91.13 to 93.06
iShares 3-7 Year Treasury Bond ETF 115.45 114.71 to 115.52
iShares 7-10 Year Treasury Bond ETF 94.04 93.11 to 94.09
iShares Broad USD Investment Grade Corporate Bond ETF 49.85 49.38 to 49.88
iShares Core 1-5 Year USD Bond ETF 47.08 46.59 to 47.10
iShares Core MSCI Total International Stock ETF 63.33 62.56 to 63.35
iShares Core S&P U.S. Growth ETF 100.86 100.04 to 101.05
iShares Core S&P U.S. Value ETF 80.89 79.99 to 80.92
iShares Core Total USD Bond Market ETF 44.96 44.56 to 44.97
iShares Currency Hedged MSCI Germany ETF 31.68 31.68 to 31.68
iShares ESG 1-5 Year USD Corporate Bond ETF 24.21 24.11 to 24.21
iShares ESG MSCI EAFE ETF 73.42 72.47 to 73.46
iShares ESG MSCI EM ETF 31.68 31.27 to 31.69
iShares ESG MSCI USA ETF 101.19 100.20 to 101.27
iShares ESG USD Corporate Bond ETF 22.61 22.39 to 22.62
iShares Exponential Technologies ETF 56.46 55.22 to 56.48
iShares Fallen Angels USD Bond ETF 25.95 25.70 to 25.95
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 20.34 19.91 to 20.34
iShares Global Green Bond ETF 46.13 45.81 to 46.15
iShares Global Infrastructure ETF 46.56 45.90 to 46.56
iShares GNMA Bond ETF 43.11 42.67 to 43.16
iShares Intermediate-Term Corporate Bond ETF 50.54 50.08 to 50.55
iShares International Treasury Bond ETF 39.52 39.11 to 39.57
iShares J.P. Morgan USD Emerging Markets Bond ETF 86.85 85.38 to 86.86
iShares MBS ETF 91.47 90.51 to 91.52
iShares MSCI ACWI ex US Index Fund 49.75 49.17 to 49.78
iShares MSCI ACWI Index Fund 98.75 97.78 to 98.85
iShares MSCI All Country Asia ex Japan Index Fund 65.60 64.77 to 65.62
iShares MSCI Brazil Small-Cap ETF 14.58 14.15 to 14.59
iShares MSCI EAFE Small-Cap ETF 59.25 58.41 to 59.29
iShares MSCI Emerging Markets Asia ETF 65.41 64.48 to 65.41
iShares MSCI Emerging Markets ex China ETF 53.35 52.68 to 53.36
iShares MSCI Europe Financials Sector Index Fund 20.42 20.18 to 20.43
iShares MSCI Europe Small-Cap ETF 52.84 52.42 to 52.92
iShares MSCI Global Gold Miners ETF 25.07 24.52 to 25.16
iShares MSCI Global Impact ETF 77.56 76.50 to 77.74
iShares MSCI New Zealand ETF 47.21 46.65 to 47.32
iShares MSCI Turkey ETF 35.68 35.10 to 35.68
iShares MSCI UAE ETF 14.78 14.69 to 14.80
iShares Nasdaq Biotechnology Index Fund 122.60 119.95 to 122.63
iShares PHLX SOX Semiconductor Sector Index Fund 516.06 507.00 to 517.02
iShares Preferred and Income Securities ETF 30.82 30.47 to 30.83
iShares S&P Emerging Markets Infrastructure Index Fund 20.60 20.60 to 20.71
iShares S&P Global Clean Energy Index Fund 14.59 14.03 to 14.59
iShares S&P Global Timber & Forestry Index Fund 78.01 76.94 to 78.32
iShares S&P India Nifty 50 Index Fund 46.82 46.41 to 46.83
iShares S&P Small-Cap 600 Growth ETF 114.53 111.45 to 114.67
iShares Select Dividend ETF 113.96 111.71 to 113.96
iShares Short Treasury Bond ETF 110.14 110.12 to 110.14
iShares Short-Term Corporate Bond ETF 50.70 50.48 to 50.71
Isramco, Inc. 10.65 10.64 to 10.65
Iterum Therapeutics plc 2.12 1.83 to 2.12
Itron, Inc. 69.04 66.61 to 69.33
Ituran Location and Control Ltd. 26.88 26.60 to 27.45
IZEA Worldwide, Inc. 2.41 2.40 to 2.44
J & J Snack Foods Corp. 167.73 163.52 to 167.87
J. W. Mays, Inc. 43.01 43.01 to 43.01
J.B. Hunt Transport Services, Inc. 189.80 184.71 to 191.59
Jack Henry & Associates, Inc. 160.79 157.72 to 161.45
Jack In The Box Inc. 76.99 71.80 to 77.26
Jaguar Health, Inc. 0.36 0.35 to 0.36
JAKKS Pacific, Inc. 29.96 29.48 to 30.52
Janus Henderson Small Cap Growth Alpha ETF 53.99 52.52 to 53.99
Janus Henderson Small/Mid Cap Growth Alpha ETF 60.83 59.23 to 60.83
JetBlue Airways Corporation 4.63 4.38 to 4.65
Jewett-Cameron Trading Company 4.95 4.90 to 5.00
John B. Sanfilippo & Son, Inc. 94.31 92.10 to 95.23
Johnson Outdoors Inc. 54.46 52.55 to 54.46
Kaiser Aluminum Corporation 60.07 58.36 to 60.80
KalVista Pharmaceuticals, Inc. 8.82 8.51 to 8.98
Kearny Financial 8.30 7.82 to 8.30
Kelly Services, Inc. 21.15 20.59 to 21.19
Kentucky First Federal Bancorp 4.93 4.85 to 4.93
Key Tronic Corporation 4.07 4.00 to 4.10
Kforce, Inc. 68.99 67.28 to 69.44
Kingstone Companies, Inc 2.45 2.43 to 2.59
Kiniksa Pharmaceuticals, Ltd. 16.81 16.04 to 16.83
Kirkland's, Inc. 3.11 2.48 to 3.15
KLA-Tencor Corporation 549.00 540.56 to 550.23
Kodiak Sciences Inc 2.57 2.31 to 2.63
Kopin Corporation 1.57 1.48 to 1.60
Kornit Digital Ltd. 19.02 18.46 to 19.04
Koss Corporation 3.05 2.97 to 3.08
Kratos Defense & Security Solutions, Inc. 19.53 18.76 to 19.54
Krystal Biotech, Inc. 106.26 103.69 to 106.30
Kulicke and Soffa Industries, Inc. 52.46 51.00 to 52.53
Kura Oncology, Inc. 9.96 9.18 to 9.98
KVH Industries, Inc. 4.85 4.68 to 4.95
Lake Shore Bancorp, Inc. 11.27 10.69 to 11.27
Lakeland Bancorp, Inc. 13.29 12.26 to 13.29
Lakeland Financial Corporation 58.01 55.36 to 58.75
Lakeland Industries, Inc. 14.94 14.56 to 14.97
Lam Research Corporation 722.08 708.12 to 722.59
Lamar Advertising Company 104.22 100.69 to 104.30
Landmark Bancorp Inc. 19.15 19.10 to 20.00
Lands' End, Inc. 6.70 6.35 to 7.16
Landstar System, Inc. 176.35 172.50 to 177.15
Lantheus Holdings, Inc. 73.79 71.00 to 74.54
Lantronix, Inc. 5.97 5.77 to 5.97
Lattice Semiconductor Corporation 60.26 58.00 to 60.47
Lazydays Holdings, Inc. 7.63 6.85 to 7.69
LCNB Corporation 14.91 14.34 to 14.97
LEAP THERAPEUTICS, INC. 2.34 2.16 to 2.39
Legacy Housing Corporation 23.26 22.25 to 23.63
Legg Mason Global Infrastructure ETF 24.37 24.37 to 24.37
Legg Mason Low Volatility High Dividend ETF 35.54 34.92 to 35.55
Legg Mason Small-Cap Quality Value ETF 37.92 37.19 to 37.99
LeMaitre Vascular, Inc. 53.83 52.05 to 53.86
LendingTree, Inc. 19.78 17.21 to 19.81
LGI Homes, Inc. 121.48 117.78 to 121.56
Liberty Global plc 16.36 15.93 to 16.55
Liberty Global plc 17.43 17.43 to 17.48
Liberty Global plc 17.24 16.67 to 17.40
Liberty Latin America Ltd. 7.16 6.62 to 7.16
Liberty Latin America Ltd. 7.18 6.66 to 7.22
Liberty Media Corporation 40.68 40.01 to 40.79
Liberty Media Corporation 36.31 35.50 to 36.38
Liberty Media Corporation 27.22 26.77 to 27.32
Liberty Media Corporation 27.27 27.27 to 28.55
Liberty Media Corporation 27.34 26.84 to 27.37
Lifetime Brands, Inc. 6.50 6.38 to 6.52
Lifevantage Corporation 6.40 6.06 to 6.62
Lifeway Foods, Inc. 14.89 13.79 to 14.94
Ligand Pharmaceuticals Incorporated 58.75 57.14 to 58.99
Limbach Holdings, Inc. 39.91 37.88 to 39.99
Limoneira Co 18.30 15.60 to 19.28
Lincoln Educational Services Corporation 9.55 9.26 to 9.57
Lincoln Electric Holdings, Inc. 201.77 198.13 to 202.14
Lindblad Expeditions Holdings Inc. 8.23 7.67 to 8.32
Liquidia Technologies, Inc. 7.27 6.82 to 7.31
Littelfuse, Inc. 238.77 229.47 to 239.27
Live Oak Bancshares, Inc. 35.72 33.26 to 35.85
LivePerson, Inc. 3.16 2.80 to 3.18
Logitech International S.A. 87.11 86.01 to 87.28
Loncar Cancer Immunotherapy ETF 11.32 10.78 to 11.32
Loop Industries, Inc. 3.50 3.42 to 3.54
LSI Industries Inc. 13.33 13.06 to 13.44
lululemon athletica inc. 466.61 447.60 to 467.63
Lumentum Holdings Inc. 44.25 42.50 to 44.44
Luna Innovations Incorporated 6.09 5.87 to 6.25
Luther Burbank Corporation 9.12 8.58 to 9.13
Macatawa Bank Corporation 9.99 9.60 to 10.04
MACOM Technology Solutions Holdings, Inc. 85.41 83.42 to 85.66
MacroGenics, Inc. 8.38 7.91 to 8.40
Madrigal Pharmaceuticals, Inc. 213.12 196.00 to 213.56
Magal Security Systems Ltd. 32.19 31.93 to 32.25
Magic Software Enterprises Ltd. 9.31 9.21 to 9.64
Magyar Bancorp, Inc. 9.90 9.67 to 9.90
Maiden Holdings, Ltd. 1.92 1.76 to 1.92
MakeMyTrip Limited 42.62 41.95 to 43.21
Malibu Boats, Inc. 47.09 43.94 to 47.18
Mammoth Energy Services, Inc. 4.48 4.38 to 4.50
Manhattan Associates, Inc. 227.92 221.72 to 228.41
Manhattan Bridge Capital, Inc 4.67 4.61 to 4.67
Manitex International, Inc. 6.90 6.72 to 6.94
MannKind Corporation 3.77 3.59 to 3.78
Marathon Patent Group, Inc. 13.70 12.18 to 13.70
Marchex, Inc. 1.58 1.48 to 1.58
Marine Petroleum Trust 4.56 4.51 to 4.65
Marinus Pharmaceuticals, Inc. 7.32 6.58 to 7.33
MarketAxess Holdings, Inc. 240.17 236.40 to 244.18
Marriott International 209.28 202.75 to 209.51
Marten Transport, Ltd. 19.20 18.77 to 19.25
Martin Midstream Partners L.P. 2.67 2.39 to 2.68
Marvell Technology Group Ltd. 52.80 50.52 to 53.84
Masimo Corporation 96.71 93.23 to 96.78
Match Group, Inc. 33.40 31.90 to 33.43
Materialise NV 6.37 6.28 to 6.39
Mattel, Inc. 19.48 18.93 to 19.49
McGrath RentCorp 103.48 101.41 to 103.67
MDJM LTD 1.51 1.40 to 1.51
Medallion Financial Corp. 9.60 9.11 to 9.63
Medigus Ltd. 3.16 2.90 to 3.16
MediWound Ltd. 8.85 8.76 to 8.96
MeiraGTx Holdings plc 5.38 4.88 to 5.43
MercadoLibre, Inc. 1652.01 1607.75 to 1660.00
Mercantil Bank Holding Corporation 21.89 20.54 to 22.03
Mercantile Bank Corporation 36.24 34.59 to 36.35
Mercer International Inc. 9.44 9.42 to 9.67
Merchants Bancorp 34.28 33.05 to 34.40
Mercury Systems Inc 35.19 34.35 to 35.23
Mereo BioPharma Group plc 2.22 2.03 to 2.31
Meridian Corporation 13.10 13.03 to 13.38
Merit Medical Systems, Inc. 72.71 71.13 to 72.91
Merrimack Pharmaceuticals, Inc. 12.90 12.56 to 12.91
Mersana Therapeutics, Inc. 1.90 1.47 to 1.90
Merus N.V. 25.13 23.78 to 25.46
Mesa Air Group, Inc. 0.78 0.71 to 0.78
Mesoblast Limited 1.36 1.32 to 1.40
Meta Financial Group, Inc. 51.16 49.07 to 51.41
MGE Energy Inc. 74.20 73.48 to 74.62
Microchip Technology Incorporated 84.66 82.84 to 84.80
Micron Technology, Inc. 75.93 75.09 to 76.54
Microsoft Corporation 374.51 371.31 to 378.16
MicroStrategy Incorporated 527.68 503.37 to 529.80
Microvision, Inc. 2.69 2.48 to 2.71
Mid Penn Bancorp 21.71 20.19 to 21.71
Middlefield Banc Corp. 29.34 28.72 to 29.34
Middlesex Water Company 65.98 63.69 to 66.11
Midland States Bancorp, Inc. 23.85 22.44 to 23.89
MidWestOne Financial Group, Inc. 22.58 21.34 to 22.69
Millicom International Cellular S.A. 17.22 16.79 to 17.23
MIND C.T.I. Ltd. 1.90 1.89 to 1.91
Minerva Neurosciences, Inc 7.25 6.65 to 8.50
Mirati Therapeutics, Inc. 57.08 56.62 to 57.18
Mitcham Industries, Inc. 5.21 5.10 to 5.45
Mitek Systems, Inc. 11.35 11.23 to 11.46
MKS Instruments, Inc. 84.19 81.76 to 84.26
Moderna, Inc. 79.83 74.50 to 80.26
Mogo Finance Technology Inc. 1.37 1.28 to 1.40
Moleculin Biotech, Inc. 0.61 0.58 to 0.61
Monarch Casino & Resort, Inc. 64.39 62.29 to 64.64
Mondelez International, Inc. 70.82 70.24 to 71.06
MongoDB, Inc. 435.23 414.00 to 435.70
Monolithic Power Systems, Inc. 559.61 542.73 to 560.34
Monro, Inc. 29.90 28.68 to 29.94
Monster Beverage Corporation 55.22 54.92 to 55.53
Morningstar, Inc. 284.30 279.06 to 285.10
MorphoSys AG 7.01 6.25 to 7.04
Motorcar Parts of America, Inc. 9.85 9.39 to 9.94
Motus GI Holdings, Inc. 4.88 4.47 to 4.90
Moxian, Inc. 1.01 0.96 to 1.02
Mr. Cooper Group Inc. 62.71 60.01 to 62.81
MVB Financial Corp. 21.50 19.83 to 21.63
MYR Group, Inc. 127.85 123.09 to 128.77
Myriad Genetics, Inc. 19.23 18.61 to 19.29
NAPCO Security Technologies, Inc. 31.29 30.28 to 31.53
Nasdaq, Inc. 55.90 55.61 to 56.25
Natera, Inc. 58.46 55.63 to 58.79
Nathan's Famous, Inc. 67.92 67.06 to 68.49
National Bankshares, Inc. 27.63 26.63 to 28.75
National Vision Holdings, Inc. 19.20 18.19 to 19.28
National Western Life Group, Inc. 481.76 479.50 to 482.00
Navient Corporation 19.30 18.85 to 19.35
Navient Corporation 17.70 17.01 to 17.77
NBT Bancorp Inc. 37.13 35.31 to 37.30
Neogen Corporation 17.44 16.84 to 17.47
NeoGenomics, Inc. 19.00 17.88 to 19.05
Neonode Inc. 1.33 1.30 to 1.43
NetApp, Inc. 91.28 89.32 to 91.78
Netflix, Inc. 465.74 464.60 to 475.23
NETGEAR, Inc. 13.87 13.35 to 13.89
NetSol Technologies Inc. 2.17 2.15 to 2.17
Neurocrine Biosciences, Inc. 117.12 115.74 to 117.80
NeuroMetrix, Inc. 3.82 3.73 to 3.87
Neuronetics, Inc. 2.03 1.82 to 2.03
New Fortress Energy LLC 39.71 37.97 to 39.78
New York Mortgage Trust, Inc. 9.16 8.77 to 9.17
New York Mortgage Trust, Inc. 20.16 19.78 to 20.17
Newell Brands Inc. 8.11 7.53 to 8.15
Newmark Group, Inc. 8.41 8.12 to 8.44
News Corporation 23.15 23.01 to 23.30
News Corporation 22.15 22.00 to 22.28
Newtek Business Services Corp. 24.10 23.80 to 24.20
NextDecade Corporation 5.23 4.91 to 5.25
NextGen Healthcare, Inc. 23.94 23.92 to 23.95
NF Energy Saving Corporation 1.99 1.76 to 2.03
NI Holdings, Inc. 13.01 13.00 to 13.49
NICE Ltd 188.49 184.75 to 190.00
Nicholas Financial, Inc. 7.10 7.10 to 7.34
nLIGHT, Inc. 13.43 12.95 to 13.48
NN, Inc. 2.46 2.35 to 2.48
Noodles & Company 3.15 3.02 to 3.26
Nordson Corporation 238.80 235.23 to 238.84
Nortech Systems Incorporated 9.00 9.00 to 9.70
Northeast Bancorp 53.31 50.78 to 53.68
Northern Trust Corporation 80.28 78.69 to 80.72
Northfield Bancorp, Inc. 10.18 9.49 to 10.21
Northrim BanCorp Inc 51.68 49.35 to 51.88
Northwest Bancshares, Inc. 11.52 11.03 to 11.61
Northwest Pipe Company 27.41 27.19 to 27.89
Norwegian Cruise Line Holdings Ltd. 16.42 15.11 to 16.44
Norwood Financial Corp. 29.03 27.85 to 29.34
Nova Measuring Instruments Ltd. 128.08 126.95 to 129.54
Novanta Inc. 147.84 142.35 to 148.92
NovoCure Limited 12.50 11.76 to 12.55
Nutanix, Inc. 44.78 43.10 to 44.97
Nuveen NASDAQ 100 Dynamic Overwrite Fund 22.99 22.63 to 23.08
NV5 Global, Inc. 99.90 96.98 to 99.90
NVE Corporation 73.13 71.45 to 73.13
NXP Semiconductors N.V. 205.68 202.43 to 206.54
Oak Valley Bancorp (CA) 26.11 25.60 to 26.24
Oaktree Specialty Lending Corporation 20.00 19.91 to 20.07
OceanFirst Financial Corp. 14.84 13.68 to 14.87
Ocular Therapeutix, Inc. 2.68 2.44 to 2.70
Office Properties Income Trust 6.27 5.43 to 6.33
OFS Capital Corporation 10.93 10.65 to 10.97
OFS Credit Company, Inc. 6.54 6.45 to 6.67
Okta, Inc. 73.63 67.13 to 73.78
Old Dominion Freight Line, Inc. 405.74 386.22 to 407.86
Old National Bancorp 15.76 14.83 to 15.82
Old Point Financial Corporation 16.85 15.99 to 17.17
Old Second Bancorp, Inc. 14.92 13.98 to 14.95
Olympic Steel, Inc. 57.35 56.20 to 58.83
Omega Flex, Inc. 72.83 71.14 to 73.99
Omeros Corporation 2.23 1.97 to 2.23
Omnicell, Inc. 33.79 32.49 to 33.91
ON Semiconductor Corporation 74.18 70.89 to 74.24
Onconova Therapeutics, Inc. 0.70 0.69 to 0.70
OneSpan Inc. 10.24 9.95 to 10.36
OP Bancorp 9.33 9.03 to 9.35
Open Text Corporation 40.73 39.60 to 40.79
Opko Health, Inc. 1.53 1.43 to 1.54
Optical Cable Corporation 2.68 2.65 to 2.68
OptimizeRx Corporation 9.96 9.46 to 10.03
OptimumBank Holdings, Inc. 3.45 3.40 to 3.46
OptiNose, Inc. 1.26 1.23 to 1.27
Oramed Pharmaceuticals Inc. 2.13 2.12 to 2.22
OraSure Technologies, Inc. 7.16 7.10 to 7.29
Orchard Therapeutics plc 16.21 16.20 to 16.21
O'Reilly Automotive, Inc. 980.52 978.28 to 988.81
Organogenesis Holdings Inc. 2.73 2.51 to 2.73
Orion Energy Systems, Inc. 0.91 0.88 to 0.92
Orrstown Financial Services Inc 24.63 23.86 to 24.83
OrthoPediatrics Corp. 31.29 30.35 to 31.97
OSI Systems, Inc. 123.38 123.26 to 125.11
Outlook Therapeutics, Inc. 0.47 0.46 to 0.48
Oxford Lane Capital Corp. 24.82 24.79 to 24.82
Oxford Lane Capital Corp. 21.87 21.46 to 21.87
Oxford Square Capital Corp. 25.23 25.23 to 25.23
P & F Industries, Inc. 12.91 12.91 to 12.95
P.A.M. Transportation Services, Inc. 19.46 19.00 to 19.92
PACCAR Inc. 93.18 91.73 to 93.39
Pacific Biosciences of California, Inc. 8.88 8.21 to 8.93
Pacific City Financial Corporation 16.28 15.85 to 16.28
Pacific Premier Bancorp Inc 24.37 22.13 to 24.39
Pan American Silver Corp. 16.18 15.47 to 16.20
Pangaea Logistics Solutions Ltd. 7.06 6.95 to 7.21
Papa John's International, Inc. 67.66 64.07 to 67.79
Papa Murphy's Holdings, Inc. 21.21 20.13 to 21.50
Parke Bancorp, Inc. 18.80 17.97 to 18.94
Pathfinder Bancorp, Inc. 12.67 12.67 to 13.12
Patrick Industries, Inc. 85.14 82.20 to 85.23
Patriot Transportation Holding, Inc. 15.75 15.72 to 15.77
PAVmed Inc. 0.30 0.28 to 0.31
Paychex, Inc. 123.92 121.64 to 124.14
Paylocity Holding Corporation 159.88 153.94 to 160.30
PayPal Holdings, Inc. 59.65 57.45 to 59.81
PC Connection, Inc. 59.90 59.20 to 60.14
PC-Tel, Inc. 6.91 6.90 to 6.91
PDF Solutions, Inc. 30.40 29.61 to 30.44
PDL Community Bancorp 9.13 8.90 to 9.24
Peapack-Gladstone Financial Corporation 26.50 24.93 to 26.50
Pegasystems Inc. 53.30 52.05 to 53.54
Penn National Gaming, Inc. 25.58 24.51 to 25.70
PennantPark Floating Rate Capital Ltd. 11.23 11.09 to 11.23
Peoples Bancorp Inc. 30.60 29.31 to 30.68
Peoples Bancorp of North Carolina, Inc. 27.27 27.10 to 27.58
Peoples Financial Services Corp. 44.01 41.59 to 44.35
Pepsico, Inc. 168.69 167.38 to 168.85
Perficient, Inc. 63.88 60.88 to 64.20
Performant Financial Corporation 3.01 2.94 to 3.04
Perion Network Ltd 28.41 28.01 to 28.62
PGT Innovations, Inc. 32.73 31.88 to 32.75
Photronics, Inc. 21.19 20.81 to 21.27
Pinduoduo Inc. 145.27 142.44 to 146.30
Pinnacle Financial Partners, Inc. 76.87 72.24 to 76.95
Pioneer Power Solutions, Inc. 6.34 6.21 to 6.49
Playa Hotels & Resorts N.V. 7.78 7.55 to 7.80
Pool Corporation 357.64 345.02 to 357.98
Popular, Inc. 76.61 73.23 to 76.69
Popular, Inc. 25.53 25.25 to 25.53
Powell Industries, Inc. 84.64 82.50 to 85.67
Power Integrations, Inc. 77.62 75.68 to 78.12
PRA Group, Inc. 19.67 18.25 to 19.68
Preferred Bank 65.22 61.24 to 65.24
Premier, Inc. 20.87 20.37 to 20.91
PriceSmart, Inc. 69.59 67.48 to 69.80
PrimeEnergy Resources Corporation 109.48 107.95 to 109.48
Primo Water Corporation 14.58 14.30 to 14.60
Principal Financial Group Inc 74.53 73.68 to 74.83
Principal Healthcare Innovators Index ETF 30.87 29.62 to 30.87
Principal Price Setters Index ETF 58.48 58.16 to 58.48
Principal Shareholder Yield Index ETF 41.48 40.81 to 41.50
Principal U.S. Mega-Cap Multi-Factor Index ETF 45.32 45.08 to 45.39
Principal U.S. Small-Cap Multi-Factor Index ETF 42.74 41.82 to 42.74
Professional Diversity Network, Inc. 2.15 1.92 to 2.15
Progress Software Corporation 54.65 53.41 to 54.66
ProLung, Inc. 11.23 10.30 to 11.27
ProPhase Labs, Inc. 4.97 4.90 to 5.14
ProQR Therapeutics N.V. 1.73 1.53 to 1.84
ProShares Equities for Rising Rates ETF 51.87 51.48 to 51.87
ProShares Ultra Nasdaq Biotechnology 46.50 44.64 to 46.50
ProShares UltraPro QQQ 44.24 42.92 to 44.44
Protagonist Therapeutics, Inc. 18.56 17.70 to 18.75
Provident Bancorp, Inc. 9.94 9.80 to 9.97
Provident Financial Holdings, Inc. 11.56 11.40 to 11.56
Psychemedics Corporation 2.69 2.57 to 2.71
PTC Inc. 159.41 156.11 to 159.76
PTC Therapeutics, Inc. 23.99 22.47 to 24.15
Pulmatrix, Inc. 2.02 2.00 to 2.08
Pulse Biosciences, Inc 9.16 8.89 to 9.57
Puma Biotechnology Inc 3.75 3.62 to 3.95
Pure Cycle Corporation 10.14 9.89 to 10.20
Pyxis Tankers Inc. 4.21 4.12 to 4.28
QCR Holdings, Inc. 52.37 49.83 to 52.79
Qiagen N.V. 41.45 40.78 to 41.48
Qorvo, Inc. 97.42 95.19 to 97.84
QUALCOMM Incorporated 129.67 128.51 to 130.27
Qualys, Inc. 188.01 182.64 to 188.37
Quanterix Corporation 25.38 23.62 to 25.84
QuickLogic Corporation 11.91 10.83 to 12.02
Quidel Corporation 69.22 67.73 to 69.24
QuinStreet, Inc. 12.61 12.00 to 12.67
Qurate Retail, Inc. 0.91 0.78 to 0.93
Radcom Ltd. 8.09 7.77 to 8.09
Radius Health, Inc. 26.43 25.36 to 26.90
RadNet, Inc. 34.54 33.06 to 34.71
Radware Ltd. 15.54 15.13 to 15.57
Ramaco Resources, Inc. 17.49 16.68 to 18.10
Rambus, Inc. 68.93 67.04 to 69.36
Rapid7, Inc. 56.05 53.01 to 56.11
RBB Bancorp 16.31 15.15 to 16.38
RCI Hospitality Holdings, Inc. 60.56 58.11 to 60.74
RCM Technologies, Inc. 27.07 26.50 to 27.17
Reading International Inc 1.85 1.81 to 1.87
Reading International Inc 12.83 12.83 to 13.65
Reality Shares Nasdaq NextGen Economy ETF 21.77 21.22 to 21.80
Recon Technology, Ltd. 0.28 0.27 to 0.29
Red Rock Resorts, Inc. 46.22 44.63 to 46.27
Red Violet, Inc. 20.50 20.43 to 21.46
Redfin Corporation 7.72 6.78 to 7.75
Redhill Biopharma Ltd. 1.66 1.58 to 1.90
Regency Centers Corporation 63.96 62.49 to 64.29
Regeneron Pharmaceuticals, Inc. 814.86 808.89 to 828.42
REGENXBIO Inc. 19.67 19.09 to 19.82
Renasant Corporation 28.82 26.60 to 28.85
Repligen Corporation 164.94 154.75 to 165.03
Replimune Group, Inc. 11.71 10.80 to 11.92
Republic Bancorp, Inc. 48.13 47.31 to 48.79
Retail Opportunity Investments Corp. 13.15 12.79 to 13.24
RGC Resources Inc. 18.52 17.72 to 18.61
Rhythm Pharmaceuticals, Inc. 33.79 32.96 to 34.04
Ribbon Communications Inc. 2.16 2.09 to 2.17
RiceBran Technologies 0.35 0.33 to 0.37
Richardson Electronics, Ltd. 13.50 12.86 to 13.72
Rigel Pharmaceuticals, Inc. 1.09 1.07 to 1.14
Rimini Street, Inc. 3.20 3.08 to 3.22
Riot Blockchain, Inc 13.77 12.71 to 13.82
Riverview Bancorp Inc 6.05 5.77 to 6.12
Rocket Pharmaceuticals, Inc. 23.42 22.57 to 23.46
Rocky Brands, Inc. 28.88 28.40 to 29.16
Rocky Mountain Chocolate Factory, Inc. 4.12 4.02 to 4.18
Roku, Inc. 103.54 102.71 to 105.55
Rosehill Resources Inc. 0.02 0.02 to 0.02
Ross Stores, Inc. 132.14 130.15 to 132.31
Royal Gold, Inc. 122.84 121.80 to 123.56
Rush Enterprises, Inc. 40.93 39.64 to 41.06
Rush Enterprises, Inc. 44.91 43.40 to 45.09
Ryanair Holdings plc 120.17 118.60 to 120.33
S&T Bancorp, Inc. 29.34 27.54 to 29.45
Sabra Health Care REIT, Inc. 14.67 14.44 to 14.80
Sabre Corporation 3.80 3.42 to 3.81
Safety Insurance Group, Inc. 77.41 76.28 to 77.58
Sage Therapeutics, Inc. 20.39 18.85 to 20.40
Sandy Spring Bancorp, Inc. 23.30 21.88 to 23.34
Sangamo Therapeutics, Inc. 0.45 0.43 to 0.47
Sanmina Corporation 50.38 49.02 to 50.66
Sanofi 46.72 46.28 to 46.86
Sarepta Therapeutics, Inc. 84.44 78.67 to 84.50
Savara, Inc. 3.90 3.72 to 3.95
SB Financial Group, Inc. 13.50 13.31 to 13.77
SBA Communications Corporation 250.57 244.71 to 251.20
ScanSource, Inc. 34.14 33.16 to 34.48
Scholar Rock Holding Corporation 13.45 12.21 to 13.64
scPharmaceuticals Inc. 5.49 5.33 to 5.51
SCWorx Corp. 2.24 1.98 to 2.28
Seacoast Banking Corporation of Florida 24.85 23.07 to 24.92
Seagate Technology PLC 79.18 78.26 to 79.40
Seanergy Maritime Holdings Corp 7.34 7.25 to 7.54
Security National Financial Corporation 7.99 7.87 to 8.00
Seelos Therapeutics, Inc. 1.38 1.16 to 1.40
SEI Investments Company 59.88 58.34 to 59.93
Selecta Biosciences, Inc. 0.88 0.81 to 0.94
SELLAS Life Sciences Group, Inc. 1.08 1.04 to 1.11
SemiLEDS Corporation 1.25 1.12 to 1.27
Semtech Corporation 16.82 15.63 to 16.84
Seneca Foods Corp. 45.68 45.68 to 45.68
Senmiao Technology Limited 0.31 0.30 to 0.36
Sensus Healthcare, Inc. 2.43 2.35 to 2.49
ServisFirst Bancshares, Inc. 54.49 50.56 to 54.71
ShiftPixy, Inc. 10.44 9.00 to 15.23
Shoe Carnival, Inc. 25.16 24.10 to 25.17
Shore Bancshares Inc 12.63 11.99 to 12.68
ShotSpotter, Inc. 22.72 22.01 to 22.87
SI-BONE, Inc. 18.82 18.32 to 19.08
Siebert Financial Corp. 1.90 1.82 to 1.90
Sientra, Inc. 0.86 0.80 to 0.88
Sierra Bancorp 19.49 18.65 to 19.49
SIGA Technologies Inc. 5.61 5.41 to 5.63
SigmaTron International, Inc. 3.65 3.51 to 3.68
Silgan Holdings Inc. 42.85 41.64 to 43.10
Silicom Ltd 16.65 16.24 to 16.71
Silicon Laboratories, Inc. 109.08 104.37 to 109.32
Silicon Motion Technology Corporation 58.83 58.49 to 59.71
SilverSun Technologies, Inc. 3.67 3.61 to 3.68
Simmons First National Corporation 16.76 15.85 to 16.98
Simulations Plus, Inc. 38.68 38.08 to 39.43
SkyWest, Inc. 48.20 46.76 to 48.53
Skyworks Solutions, Inc. 98.19 95.84 to 98.55
SLM Corporation 15.73 14.83 to 15.92
SLM Corporation 67.35 66.50 to 67.41
SMART Global Holdings, Inc. 16.48 16.45 to 16.99
SmartFinancial, Inc. 22.19 21.15 to 22.45
Socket Mobile, Inc. 1.38 1.35 to 1.39
Solar Capital Ltd. 15.26 15.10 to 15.26
SolarEdge Technologies, Inc. 82.48 76.14 to 82.67
Soleno Therapeutics, Inc. 29.83 29.16 to 30.42
Solid Biosciences Inc. 3.01 2.82 to 3.07
Soligenix, Inc. 0.73 0.71 to 0.89
Sonos, Inc. 15.67 14.95 to 15.72
South State Corporation 78.61 72.92 to 78.86
Southern First Bancshares, Inc. 30.59 29.60 to 30.73
Southern Missouri Bancorp, Inc. 45.98 43.08 to 46.20
Southside Bancshares, Inc. 29.12 27.23 to 29.22
SP Plus Corporation 50.97 50.91 to 51.43
SpartanNash Company 22.56 22.14 to 22.60
Spirit Airlines, Inc. 14.96 14.44 to 15.24
Splunk Inc. 151.33 151.15 to 151.55
Spok Holdings, Inc. 16.66 16.32 to 16.89
Sportsman's Warehouse Holdings, Inc. 5.10 4.76 to 5.15
Sprott Focus Trust, Inc. 7.70 7.58 to 7.73
Sprouts Farmers Market, Inc. 43.92 43.11 to 44.01
SPS Commerce, Inc. 177.75 171.35 to 178.00
SS&C Technologies Holdings, Inc. 57.67 55.89 to 57.73
SSR Mining Inc. 11.99 11.68 to 12.04
Star Bulk Carriers Corp. 21.90 21.30 to 22.09
StealthGas, Inc. 6.81 6.64 to 6.90
Steel Connect, Inc. 9.68 9.68 to 9.94
Steel Dynamics, Inc. 119.75 118.88 to 120.60
Stein Mart, Inc. 3.26 3.11 to 3.28
Stericycle, Inc. 48.14 46.57 to 48.27
Steven Madden, Ltd. 38.86 37.80 to 38.89
Stitch Fix, Inc. 3.97 3.67 to 3.99
Stock Yards Bancorp, Inc. 46.65 44.18 to 46.74
StoneCo Ltd. 16.40 15.50 to 16.45
Stratasys, Ltd. 11.95 10.89 to 11.97
Strategic Education, Inc. 89.85 88.44 to 90.08
Strategy Shares Nasdaq 7HANDL Index ETF 20.11 19.86 to 20.19
Stratus Properties Inc. 27.95 27.95 to 28.45
Summit Financial Group, Inc. 24.61 23.31 to 24.67
Summit State Bank 13.49 13.15 to 13.49
Summit Therapeutics plc 2.13 1.93 to 2.14
SunOpta, Inc. 5.12 4.90 to 5.15
SunPower Corporation 4.82 4.05 to 4.83
Sunrun Inc. 14.34 12.59 to 14.37
Superior Group of Companies, Inc. 12.00 11.64 to 12.10
Supernus Pharmaceuticals, Inc. 27.58 26.81 to 27.66
Surgery Partners, Inc. 34.05 32.08 to 34.12
Surmodics, Inc. 33.39 32.64 to 33.65
Sutro Biopharma, Inc. 2.75 2.48 to 2.77
Synaptics Incorporated 101.73 99.19 to 103.23
Synchronoss Technologies, Inc. 0.51 0.48 to 0.56
Syndax Pharmaceuticals, Inc. 16.57 16.25 to 16.77
Synlogic, Inc. 2.56 2.42 to 2.78
Synopsys, Inc. 545.96 539.28 to 548.19
T. Rowe Price Group, Inc. 102.45 99.66 to 102.56
Tactile Systems Technology, Inc. 13.77 13.21 to 13.87
Take-Two Interactive Software, Inc. 157.84 157.20 to 161.61
Tandem Diabetes Care, Inc. 21.19 18.45 to 21.22
TAT Technologies Ltd. 9.71 9.34 to 9.76
Taylor Devices, Inc. 23.80 22.92 to 23.80
TCG BDC, Inc. 15.07 14.90 to 15.07
TD Ameritrade Holding Corporation 1.83 1.78 to 1.85
TDH Holdings, Inc. 1.37 1.28 to 1.37
TechTarget, Inc. 30.53 29.37 to 30.59
Tecnoglass Inc. 37.03 34.84 to 37.75
Tenable Holdings, Inc. 40.77 40.33 to 41.81
Tenax Therapeutics, Inc. 0.37 0.33 to 0.39
Teradyne, Inc. 93.86 91.12 to 93.91
Territorial Bancorp Inc. 8.19 7.91 to 8.26
Tesla, Inc. 238.83 231.90 to 240.19
Tetra Tech, Inc. 162.51 157.41 to 163.94
Texas Capital Bancshares, Inc. 56.63 53.69 to 57.03
Texas Instruments Incorporated 155.21 151.91 to 155.31
Texas Roadhouse, Inc. 114.49 111.58 to 114.62
TFS Financial Corporation 13.49 13.11 to 13.53
TG Therapeutics, Inc. 13.83 12.37 to 13.84
The Bancorp, Inc. 39.09 38.63 to 40.05
The Bank of Princeton 33.65 33.25 to 33.69
The Carlyle Group L.P. 35.18 34.13 to 35.29
The Cheesecake Factory Incorporated 32.89 30.96 to 33.05
The Chefs' Warehouse, Inc. 27.26 26.80 to 27.49
The Descartes Systems Group Inc. 82.34 80.78 to 82.54
The Dixie Group, Inc. 0.84 0.61 to 0.84
The Ensign Group, Inc. 108.48 107.07 to 108.70
The First Bancshares, Inc. 27.00 25.73 to 27.05
The First of Long Island Corporation 11.91 11.40 to 11.96
The Goodyear Tire & Rubber Company 14.23 13.76 to 14.25
The Herzfeld Caribbean Basin Fund, Inc. 2.56 2.48 to 2.57
The Joint Corp. 9.26 8.76 to 9.28
The Kraft Heinz Company 35.52 34.99 to 35.53
The Lovesac Company 21.61 20.26 to 21.63
The Middleby Corporation 130.42 124.69 to 130.43
The ONE Group Hospitality, Inc. 5.04 4.61 to 5.07
The RMR Group Inc. 25.28 23.83 to 25.36
The Simply Good Foods Company 39.08 38.51 to 39.32
The Trade Desk, Inc. 71.60 69.20 to 71.91
The York Water Company 38.73 37.72 to 38.80
The9 Limited 8.41 8.24 to 9.14
TherapeuticsMD, Inc. 2.74 2.60 to 2.76
Theravance Biopharma, Inc. 10.65 10.32 to 10.68
Tilray, Inc. 1.90 1.77 to 1.91
Timberland Bancorp, Inc. 29.95 29.25 to 29.95
Tiptree Inc. 18.84 18.54 to 19.00
T-Mobile US, Inc. 152.25 150.29 to 152.84
Tonix Pharmaceuticals Holding Corp. 0.53 0.51 to 0.53
TOP Ships Inc. 12.64 12.05 to 13.29
ToughBuilt Industries, Inc. 0.01 0.01 to 0.01
Tower Semiconductor Ltd. 27.64 27.11 to 27.67
Towne Bank 27.66 26.10 to 27.73
TPI Composites, Inc. 2.57 2.01 to 2.61
TRACON Pharmaceuticals, Inc. 0.20 0.17 to 0.21
Tractor Supply Company 210.07 203.03 to 210.24
TransAct Technologies Incorporated 6.89 6.75 to 6.97
Transcat, Inc. 98.50 96.30 to 99.84
Travelzoo 9.98 9.71 to 10.52
TriCo Bancshares 37.01 34.26 to 37.18
TriMas Corporation 26.00 25.40 to 26.37
Trimble Inc. 47.36 46.14 to 47.50
Trinity Biotech plc 0.51 0.43 to 0.54
TripAdvisor, Inc. 18.10 17.40 to 18.13
trivago N.V. 2.35 2.32 to 2.48
TrueCar, Inc. 2.81 2.70 to 2.83
Trupanion, Inc. 29.36 25.31 to 29.39
TrustCo Bank Corp NY 28.32 26.47 to 28.42
Trustmark Corporation 24.18 22.73 to 24.30
TTEC Holdings, Inc. 19.25 18.32 to 19.26
TTM Technologies, Inc. 14.98 14.80 to 15.13
Tucows Inc. 22.33 21.54 to 22.57
Turtle Beach Corporation 11.54 11.11 to 11.82
Twelve Seas Investment Company 10.71 10.56 to 10.89
Twelve Seas Investment Company 0.03 0.03 to 0.05
Twist Bioscience Corporation 24.78 23.25 to 25.06
U.S. Auto Parts Network, Inc. 3.22 3.03 to 3.24
U.S. Global Investors, Inc. 2.96 2.94 to 2.99
U.S. Gold Corp. 3.70 3.34 to 3.70
UFP Technologies, Inc. 166.67 165.11 to 170.82
Ulta Beauty, Inc. 472.03 465.00 to 479.27
Ultra Clean Holdings, Inc. 27.90 26.50 to 27.92
Ultragenyx Pharmaceutical Inc. 40.16 38.70 to 40.17
UMB Financial Corporation 74.65 71.04 to 75.53
Union Bankshares, Inc. 29.00 28.50 to 29.00
uniQure N.V. 7.14 6.55 to 7.14
United Bancorp, Inc. 11.07 10.97 to 11.25
United Bankshares, Inc. 34.53 32.68 to 34.65
United Community Banks, Inc. 26.23 24.48 to 26.25
United Continental Holdings, Inc. 40.24 39.18 to 40.37
United Fire Group, Inc 21.23 20.96 to 21.44
United Security Bancshares 7.99 7.86 to 8.00
United States Lime & Minerals, Inc. 218.01 212.08 to 218.40
United Therapeutics Corporation 240.73 237.91 to 242.33
United-Guardian, Inc. 8.07 8.00 to 8.20
Uniti Group Inc. 5.84 5.48 to 5.85
Unity Bancorp, Inc. 28.02 27.62 to 28.18
Universal Display Corporation 176.35 167.32 to 177.28
Universal Forest Products, Inc. 112.94 108.42 to 113.39
Universal Logistics Holdings, Inc. 25.59 24.94 to 25.75
Universal Stainless & Alloy Products, Inc. 17.73 16.87 to 17.89
Univest Financial Corporation 19.67 18.70 to 19.88
Upland Software, Inc. 4.95 4.75 to 5.01
Upwork Inc. 14.28 13.51 to 14.31
Urban Outfitters, Inc. 37.77 35.77 to 37.81
UroGen Pharma Ltd. 13.03 12.76 to 13.29
Utah Medical Products, Inc. 84.96 84.35 to 86.07
Valley National Bancorp 9.61 8.99 to 9.63
Valley National Bancorp 22.93 22.49 to 22.93
Valley National Bancorp 19.66 19.20 to 19.66
Value Line, Inc. 44.40 43.35 to 46.73
VanEck Vectors Biotech ETF 153.65 150.85 to 153.65
VanEck Vectors Pharmaceutical ETF 78.72 78.35 to 78.87
Vanguard Emerging Markets Government Bond ETF 61.96 61.10 to 62.00
Vanguard Global ex-U.S. Real Estate ETF 41.60 40.74 to 41.72
Vanguard Intermediate-Term Corporate Bond ETF 78.99 78.27 to 79.02
Vanguard Intermediate-Term Treasury ETF 58.35 57.94 to 58.39
Vanguard International Dividend Appreciation ETF 75.92 75.08 to 75.94
Vanguard International High Dividend Yield ETF 64.89 64.18 to 64.92
Vanguard Long-Term Corporate Bond ETF 76.42 75.14 to 76.49
Vanguard Long-Treasury ETF 57.99 56.94 to 58.06
Vanguard Mortgage-Backed Securities ETF 45.14 44.60 to 45.15
Vanguard Russell 1000 ETF 209.09 207.02 to 209.21
Vanguard Russell 1000 Growth ETF 75.16 74.47 to 75.24
Vanguard Russell 1000 Value ETF 69.93 69.00 to 69.96
Vanguard Russell 2000 ETF 74.79 72.07 to 74.87
Vanguard Russell 2000 Growth ETF 168.65 164.14 to 168.65
Vanguard Russell 2000 Value ETF 126.45 121.79 to 126.45
Vanguard Russell 3000 ETF 204.34 202.24 to 204.56
Vanguard Short-Term Corporate Bond ETF 76.47 76.15 to 76.49
Vanguard Short-Term Inflation-Protected Securities Index Fund 47.75 47.60 to 47.77
Vanguard Short-Term Treasury ETF 58.02 57.86 to 58.03
Vanguard Total Bond Market ETF 71.81 71.20 to 71.84
Vanguard Total Corporate Bond ETF 75.35 74.77 to 75.35
Vanguard Total International Bond ETF 49.44 49.16 to 49.47
Vanguard Total International Stock ETF 56.49 55.81 to 56.51
Vanguard Total World Bond ETF 68.38 67.78 to 68.39
Varonis Systems, Inc. 43.08 41.29 to 43.38
Veeco Instruments Inc. 28.67 28.06 to 28.74
VEON Ltd. 20.10 19.90 to 20.25
Vera Bradley, Inc. 7.70 7.50 to 7.74
Veracyte, Inc. 26.54 25.00 to 26.56
Verastem, Inc. 7.01 6.56 to 7.08
Verint Systems Inc. 24.96 24.24 to 24.98
VeriSign, Inc. 217.77 210.72 to 219.00
Verisk Analytics, Inc. 242.73 239.77 to 243.54
Veritex Holdings, Inc. 20.67 19.05 to 20.71
Veritone, Inc. 2.37 2.05 to 2.45
Verra Mobility Corporation 20.33 20.03 to 20.33
Verrica Pharmaceuticals Inc. 3.82 3.66 to 3.84
Viacom Inc. 9.65 9.01 to 9.65
ViaSat, Inc. 21.95 20.17 to 21.99
Viavi Solutions Inc. 8.38 8.06 to 8.39
Victory Capital Holdings, Inc. 32.53 31.71 to 32.60
VictoryShares Developed Enhanced Volatility Wtd ETF 28.99 28.96 to 29.06
VictoryShares Dividend Accelerator ETF 45.94 45.28 to 45.94
VictoryShares International High Div Volatility Wtd ETF 31.20 31.20 to 31.20
VictoryShares International Volatility Wtd ETF 40.11 40.01 to 40.11
VictoryShares US 500 Enhanced Volatility Wtd ETF 58.41 58.22 to 58.45
VictoryShares US 500 Volatility Wtd ETF 71.99 71.17 to 71.99
VictoryShares US Discovery Enhanced Volatility Wtd ETF 48.49 48.10 to 48.49
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 56.33 56.13 to 56.36
VictoryShares US Large Cap High Div Volatility Wtd ETF 56.81 56.01 to 56.84
VictoryShares US Multi-Factor Minimum Volatility ETF 41.67 41.35 to 41.67
VictoryShares US Small Cap High Div Volatility Wtd ETF 52.20 50.65 to 52.20
VictoryShares US Small Cap Volatility Wtd ETF 61.62 60.36 to 61.62
Viking Therapeutics, Inc. 13.01 11.82 to 13.10
Village Bank and Trust Financial Corp. 39.70 39.70 to 39.70
Village Farms International, Inc. 0.83 0.77 to 0.83
Village Super Market, Inc. 25.93 25.27 to 26.03
Viper Energy Partners LP 30.66 30.51 to 31.27
Virco Manufacturing Corporation 6.95 6.68 to 7.26
VirTra, Inc. 7.82 7.33 to 8.06
Virtu Financial, Inc. 18.26 17.89 to 18.26
Virtus Investment Partners, Inc. 201.23 194.22 to 201.79
VistaGen Therapeutics, Inc. 3.65 3.47 to 3.68
Visteon Corporation 123.10 117.62 to 123.17
Visterra, Inc. 31.09 30.55 to 31.22
VOXX International Corporation 11.06 10.44 to 11.22
Voyager Therapeutics, Inc. 7.61 7.26 to 7.68
VSE Corporation 61.45 60.20 to 61.57
vTv Therapeutics Inc. 12.12 12.12 to 14.24
Washington Federal, Inc. 28.30 26.20 to 28.37
Washington Trust Bancorp, Inc. 28.86 26.72 to 28.96
Waterstone Financial, Inc. 12.42 11.96 to 12.44
WD-40 Company 240.83 239.88 to 243.35
Weight Watchers International Inc 245.41 244.43 to 247.49
Wendy's Company (The) 19.54 18.65 to 19.59
Werner Enterprises, Inc. 40.94 40.01 to 40.95
WesBanco, Inc. 28.23 26.47 to 28.30
West Bancorporation 18.75 17.86 to 18.75
Westamerica Bancorporation 52.38 49.95 to 53.03
Western Asset Short Duration Income ETF 23.68 23.66 to 23.70
Western Asset Total Return ETF 20.14 19.96 to 20.17
Western Digital Corporation 48.39 47.62 to 48.86
Western New England Bancorp, Inc. 8.05 7.85 to 8.07
Westport Fuel Systems Inc 7.55 7.12 to 7.57
Weyco Group, Inc. 29.63 28.74 to 29.70
Wheeler Real Estate Investment Trust, Inc. 0.32 0.31 to 0.37
Wheeler Real Estate Investment Trust, Inc. 14.00 13.90 to 14.61
Wilhelmina International, Inc. 4.66 4.60 to 4.86
Willamette Valley Vineyards, Inc. 4.42 4.40 to 4.42
Willdan Group, Inc. 20.75 19.97 to 20.93
Willis Lease Finance Corporation 45.41 44.07 to 45.60
WillScot Corporation 42.58 41.55 to 42.77
Wingstop Inc. 242.69 239.42 to 243.48
Wintrust Financial Corporation 89.37 84.96 to 89.99
Wintrust Financial Corporation 22.57 21.90 to 22.57
WisdomTree Emerging Markets Consumer Growth Fund 10.93 10.93 to 10.93
WisdomTree Emerging Markets Corporate Bond Fund 62.77 62.67 to 62.98
WisdomTree Emerging Markets Quality Dividend Growth Fund 23.62 23.31 to 23.65
WisdomTree Interest Rate Hedged High Yield Bond Fund 21.47 21.33 to 21.56
WisdomTree Japan Hedged SmallCap Equity Fund 29.75 29.63 to 29.92
WisdomTree U.S. Quality Dividend Growth Fund 67.90 67.29 to 67.92
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 43.74 42.42 to 43.74
Wix.com Ltd. 105.70 100.18 to 105.99
Woodward, Inc. 135.49 134.32 to 137.02
Workday, Inc. 272.92 266.28 to 273.63
World Acceptance Corporation 116.19 109.45 to 116.19
WSFS Financial Corporation 41.07 37.09 to 41.25
XBiotech Inc. 3.98 3.72 to 3.99
Xcel Brands, Inc 1.09 1.00 to 1.09
Xcel Energy Inc. 61.43 60.52 to 61.49
Xencor, Inc. 18.80 17.82 to 18.82
Xenetic Biosciences, Inc. 3.55 3.20 to 3.90
Xenon Pharmaceuticals Inc. 36.80 35.77 to 37.60
Xeris Pharmaceuticals, Inc. 1.89 1.78 to 1.91
Xperi Corporation 10.11 9.70 to 10.24
XTL Biopharmaceuticals Ltd. 1.10 1.05 to 1.13
Xunlei Limited 1.55 1.51 to 1.55
Yield10 Bioscience, Inc. 0.28 0.26 to 0.28
Y-mAbs Therapeutics, Inc. 6.16 6.00 to 6.50
Zebra Technologies Corporation 241.22 232.78 to 241.90
Zillow Group, Inc. 43.36 40.85 to 43.62
Zillow Group, Inc. 41.65 39.18 to 41.84
Zions Bancorporation N.A. 38.32 35.21 to 39.01
ZK International Group Co., Ltd 0.88 0.84 to 0.90
Zscaler, Inc. 198.03 194.75 to 198.99
Zumiez Inc. 21.14 19.66 to 21.35
Zynex, Inc. 9.04 9.01 to 9.18
3D Systems Corporation 5.80 5.23 to 5.82
3M Company 99.85 98.16 to 100.21
A.O Smith Corporation 76.74 75.19 to 76.85
A10 Networks, Inc. 12.67 12.34 to 12.69
AAR Corp. 69.85 69.28 to 70.18
Aaron's, Inc. 9.49 8.65 to 9.49
Abbott Laboratories 104.88 103.90 to 104.98
AbbVie Inc. 143.41 142.28 to 144.10
Abercrombie & Fitch Company 77.88 75.18 to 78.29
Aberdeen Global Dynamic Dividend Fund 9.23 9.13 to 9.23
Aberdeen Global Premier Properties Fund 3.73 3.63 to 3.75
Aberdeen Income Credit Strategies Fund 6.31 6.16 to 6.31
Aberdeen Japan Equity Fund, Inc. 5.52 5.42 to 5.53
Aberdeen Total Dynamic Dividend Fund 7.92 7.78 to 7.95
ABM Industries Incorporated 42.15 40.91 to 42.21
Acadia Realty Trust 15.69 14.99 to 15.70
Accenture plc 338.06 333.16 to 338.50
Acco Brands Corporation 5.47 5.28 to 5.49
Acuity Brands, Inc. 182.86 178.42 to 184.22
Acushnet Holdings Corp. 58.27 56.37 to 58.48
Adecoagro S.A. 11.20 11.12 to 11.45
ADT Inc. 6.18 5.87 to 6.21
Adtalem Global Education Inc. 58.76 56.85 to 58.81
Advanced Drainage Systems, Inc. 125.47 120.33 to 125.49
AdvanSix Inc. 26.68 25.88 to 26.88
Advent Claymore Convertible Securities and Income Fund 10.65 10.43 to 10.67
AECOM 89.54 88.14 to 89.97
Aegon NV 5.51 5.45 to 5.52
Aercap Holdings N.V. 69.49 67.95 to 70.00
Aerohive Networks, Inc. 3.47 3.07 to 3.50
Affiliated Managers Group, Inc. 136.81 135.27 to 137.03
Aflac Incorporated 82.61 82.01 to 83.09
AG Mortgage Investment Trust, Inc. 5.44 5.20 to 5.44
Agilent Technologies, Inc. 128.79 126.51 to 129.01
Agnico Eagle Mines Limited 54.39 53.44 to 54.70
Agree Realty Corporation 60.11 58.94 to 60.15
Air Lease Corporation 39.68 38.58 to 39.68
Alamo Group, Inc. 187.44 183.04 to 187.85
Alamos Gold Inc. 14.86 14.62 to 14.95
Alaska Air Group, Inc. 39.73 37.90 to 39.86
Albany International Corporation 88.64 85.73 to 88.86
Albemarle Corporation 126.16 119.20 to 126.22
Alcoa Corporation 27.74 26.51 to 28.02
Alexander & Baldwin, Inc. 17.22 16.69 to 17.24
Alexandria Real Estate Equities, Inc. 118.14 108.87 to 118.55
Algonquin Power & Utilities Corp. 6.32 6.12 to 6.37
Allegion plc 108.69 105.32 to 108.79
Allete, Inc. 56.05 55.04 to 56.11
Alliance National Municipal Income Fund Inc 10.70 10.41 to 10.75
Alliance World Dollar Government Fund II 9.91 9.77 to 9.93
AllianceBernstein Holding L.P. 29.09 28.73 to 29.50
AllianzGI Convertible & Income 2024 Target Term Fund 8.67 8.57 to 8.68
AllianzGI Convertible & Income Fund 3.18 3.13 to 3.18
AllianzGI Convertible & Income Fund II 2.84 2.79 to 2.84
AllianzGI Diversified Income & Convertible Fund 20.07 19.92 to 20.07
AllianzGI Equity & Convertible Income Fund 20.96 20.69 to 20.98
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 11.84 11.71 to 11.87
Allison Transmission Holdings, Inc. 54.52 53.26 to 54.68
Allstate Corporation (The) 137.68 136.53 to 138.00
Ally Financial Inc. 30.86 29.15 to 30.91
Alteryx, Inc. 41.88 39.94 to 42.15
Altria Group 42.60 42.12 to 42.63
Ambev S.A. 2.85 2.80 to 2.87
Ameren Corporation 78.97 77.37 to 78.98
Ameresco, Inc. 31.72 28.66 to 31.75
America Movil, S.A.B. de C.V. 18.61 18.07 to 18.64
American Assets Trust, Inc. 21.10 20.00 to 21.17
American Axle & Manufacturing Holdings, Inc. 7.36 6.87 to 7.36
American Eagle Outfitters, Inc. 19.51 18.86 to 19.60
American Electric Power Company, Inc. 80.51 79.33 to 80.77
American Equity Investment Life Holding Company 55.58 54.92 to 55.62
American Express Company 173.76 170.31 to 174.34
American Financial Group, Inc. 116.46 113.46 to 116.55
American Financial Group, Inc. 18.08 18.08 to 18.17
American Homes 4 Rent 36.98 36.17 to 37.01
American International Group, Inc. 65.97 65.45 to 66.47
American Midstream Partners, LP 28.19 27.72 to 28.19
American Realty Investors, Inc. 15.49 14.89 to 15.50
American States Water Company 81.26 78.82 to 81.27
American Tower Corporation (REIT) 210.47 206.13 to 210.84
American Vanguard Corporation 9.99 9.36 to 10.00
American Water Works 133.24 130.63 to 133.43
Americold Realty Trust 28.71 27.85 to 28.85
AMERIPRISE FINANCIAL SERVICES, INC. 356.29 352.21 to 358.14
AMN Healthcare Services Inc 69.21 67.67 to 69.88
Amneal Pharmaceuticals, Inc. 4.66 4.25 to 4.69
Ampco-Pittsburgh Corporation 2.75 2.71 to 2.78
Amphenol Corporation 92.28 91.14 to 92.53
AMREP Corporation 17.38 16.32 to 17.38
AMTEK, Inc. 157.05 154.81 to 157.37
AngloGold Ashanti Limited 20.05 19.16 to 20.19
Anheuser-Busch Inbev SA 63.39 62.83 to 63.52
Annaly Capital Management Inc 18.50 17.97 to 18.51
Antero Midstream Partners LP 13.38 13.22 to 13.46
Apartment Investment and Management Company 7.24 6.85 to 7.26
Apollo Commercial Real Estate Finance 11.11 10.69 to 11.12
Apollo Global Management, LLC 92.70 91.22 to 92.85
Apple Hospitality REIT, Inc. 16.88 16.51 to 17.00
Applied Industrial Technologies, Inc. 165.72 159.73 to 165.99
AptarGroup, Inc. 128.10 126.42 to 128.54
Aptiv PLC 84.01 81.93 to 84.03
Aramark 28.29 27.95 to 28.42
Arbor Realty Trust 13.44 12.36 to 13.48
ARC Document Solutions, Inc. 2.95 2.83 to 2.97
ArcelorMittal 25.57 25.13 to 25.70
Arch Coal, Inc. 172.76 166.33 to 174.84
Archer-Daniels-Midland Company 75.08 73.72 to 75.29
Archrock, Inc. 14.52 14.36 to 14.65
Arcos Dorados Holdings Inc. 12.14 11.73 to 12.19
Arcosa, Inc. 75.36 74.02 to 75.79
Arcus Biosciences, Inc. 16.07 14.38 to 16.10
Ardmore Shipping Corporation 14.28 13.66 to 14.35
Ares Commercial Real Estate Corporation 10.34 10.00 to 10.35
Ares Dynamic Credit Allocation Fund, Inc. 12.90 12.79 to 12.96
Ares Management Corporation 111.81 110.77 to 112.37
Argan, Inc. 47.00 46.50 to 47.38
Argo Group International Holdings, Ltd. 22.67 22.67 to 22.85
Argo Group International Holdings, Ltd. 29.99 29.99 to 30.00
Arista Networks, Inc. 216.64 215.26 to 219.01
Arlington Asset Investment Corp 30.89 28.34 to 30.90
Arlo Technologies, Inc. 9.46 8.89 to 9.46
Armada Hoffler Properties, Inc. 11.37 10.91 to 11.37
ARMOUR Residential REIT, Inc. 18.49 17.53 to 18.49
Armstrong World Industries Inc 86.71 84.54 to 86.91
Arthur J. Gallagher & Co. 248.00 247.31 to 249.48
Artisan Partners Asset Management Inc. 38.26 37.16 to 38.26
ASA Gold and Precious Metals Limited 15.75 15.30 to 15.80
Asbury Automotive Group Inc 217.61 208.32 to 218.01
ASE Technology Holding Co., Ltd. 8.74 8.59 to 8.74
ASGN Incorporated 92.27 88.51 to 92.45
Ashford Hospitality Trust Inc 2.40 2.15 to 2.41
Ashland Global Holdings Inc. 82.26 80.02 to 82.33
Aspen Aerogels, Inc. 11.07 10.37 to 11.22
Associated Banc-Corp 18.74 17.57 to 18.82
Associated Capital Group, Inc. 33.64 33.40 to 33.64
Assurant, Inc. 168.30 167.30 to 169.03
Assured Guaranty Ltd. 67.94 67.48 to 68.29
Astrazeneca PLC 64.79 64.37 to 65.06
AT&T Inc. 16.76 16.53 to 16.77
AT&T Inc. 22.78 22.68 to 22.80
AT&T Inc. 23.84 23.71 to 23.90
Atkore International Group Inc. 133.00 128.55 to 133.95
Atmos Energy Corporation 113.85 112.95 to 114.62
Autoliv, Inc. 105.04 103.58 to 105.04
AutoNation, Inc. 140.13 135.04 to 140.22
AvalonBay Communities, Inc. 177.94 172.30 to 177.98
Avangrid, Inc. 32.01 30.75 to 32.01
Avanos Medical, Inc. 22.09 21.30 to 22.12
Avery Dennison Corporation 195.19 193.71 to 196.57
AXA Equitable Holdings, Inc. 31.26 30.36 to 31.29
Axalta Coating Systems Ltd. 32.19 31.32 to 32.23
Axis Capital Holdings Limited 57.28 55.98 to 57.69
Axos Financial, Inc. 41.74 37.86 to 41.92
Azul S.A. 10.40 10.22 to 10.58
AZZ Inc. 50.48 49.13 to 50.79
B&G Foods, Inc. 9.51 9.08 to 9.58
Babson Global Short Duration High Yield Fund 13.09 12.95 to 13.10
Badger Meter, Inc. 149.11 145.36 to 149.29
BalckRock Taxable Municipal Bond Trust 15.85 15.65 to 16.01
Banco Bilbao Viscaya Argentaria S.A. 9.28 9.24 to 9.33
Banco Bradesco Sa 3.36 3.29 to 3.38
Banco Bradesco Sa 2.94 2.87 to 2.94
Banco De Chile 22.86 22.65 to 23.00
Banco Latinoamericano de Comercio Exterior, S.A. 24.77 24.27 to 24.86
Banco Santander Brasil SA 6.26 6.20 to 6.27
Banco Santander Chile 19.62 19.39 to 19.76
Banco Santander, S.A. 4.14 4.10 to 4.15
BanColombia S.A. 28.27 27.44 to 28.29
Bank of America Corporation 30.96 30.35 to 31.05
Bank of Hawaii Corporation 62.60 57.31 to 62.66
Bank Of Montreal 84.22 81.19 to 84.40
Bank of N.T. Butterfield & Son Limited (The) 28.95 27.50 to 28.99
Bank Of New York Mellon Corporation (The) 48.71 48.05 to 48.98
Bank of Nova Scotia (The) 45.21 44.57 to 45.22
BankUnited, Inc. 29.52 27.10 to 29.61
Barclays PLC 7.40 7.20 to 7.42
Barings Corporate Investors 17.30 17.19 to 17.69
Barings Participation Investors 14.47 14.40 to 14.75
Barnes Group, Inc. 27.27 26.07 to 27.27
Bausch Health Companies Inc. 7.36 7.10 to 7.38
Baxter International Inc. 36.55 35.95 to 36.67
BCE, Inc. 40.31 39.50 to 40.42
Belden Inc 68.47 65.68 to 69.24
Benchmark Electronics, Inc. 25.29 24.91 to 25.39
Berkshire Hathaway Inc. 542414.00 538805.00 to 547067.00
Berkshire Hathaway Inc. 357.07 355.30 to 360.24
Berkshire Hills Bancorp, Inc. 21.98 20.77 to 22.05
Berry Global Group, Inc. 66.99 65.97 to 67.05
Best Buy Co., Inc. 73.42 70.78 to 73.50
BHP Group Limited 62.94 61.69 to 63.10
Big Lots, Inc. 6.38 5.00 to 6.44
Biglari Holdings Inc. 148.58 144.29 to 150.35
Biglari Holdings Inc. 735.00 735.00 to 735.00
Biohaven Pharmaceutical Holding Company Ltd. 33.66 32.46 to 33.85
Bio-Rad Laboratories, Inc. 307.00 300.98 to 308.27
Black Hills Corporation 53.46 51.54 to 53.50
BlackBerry Limited 3.85 3.63 to 3.85
BlackRock California Municipal Income Trust 11.36 11.25 to 11.37
Blackrock Capital and Income Strategies Fund Inc 18.65 18.41 to 18.72
Blackrock Core Bond Trust 10.48 10.30 to 10.50
BlackRock Credit Allocation Income Trust 10.17 10.02 to 10.18
Blackrock Debt Strategies Fund, Inc. 10.45 10.33 to 10.51
BlackRock Energy and Resources Trust 12.73 12.69 to 12.82
Blackrock Enhanced Equity Dividend Trust 7.91 7.80 to 7.93
Blackrock Enhanced Government Fund, Inc 9.75 9.75 to 9.75
Blackrock Floating Rate Income Strategies Fund Inc 12.01 11.96 to 12.04
Blackrock Global 12.00 11.93 to 12.04
Blackrock Global 9.94 9.84 to 9.96
Blackrock Health Sciences Trust 38.61 38.38 to 38.76
BlackRock Income Trust Inc. (The) 11.72 11.55 to 11.72
BLACKROCK INTERNATIONAL, LTD. 5.18 5.15 to 5.20
BlackRock Investment Quality Municipal Trust Inc. (The) 11.37 11.23 to 11.41
BlackRock Long-Term Municipal Advantage Trust 9.83 9.60 to 9.83
BlackRock Multi-Sector Income Trust 15.15 15.00 to 15.20
Blackrock Muni Intermediate Duration Fund Inc 11.41 11.34 to 11.49
Blackrock MuniAssets Fund, Inc. 10.28 10.21 to 10.35
Blackrock Municipal Income Quality Trust 10.97 10.84 to 10.97
BlackRock Municipal Income Trust 9.99 9.82 to 10.03
BlackRock Municipal Income Trust II 10.44 10.24 to 10.45
BlackRock Municipal Target Term Trust Inc. (The) 20.93 20.77 to 21.02
Blackrock MuniHoldings California Quality Fund, Inc. 10.77 10.63 to 10.78
Blackrock MuniHoldings Fund, Inc. 11.62 11.45 to 11.62
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.18 11.04 to 11.27
Blackrock MuniHoldings New York Quality Fund, Inc. 10.31 10.19 to 10.36
Blackrock MuniHoldings Quality Fund II, Inc. 9.87 9.72 to 9.90
Blackrock MuniVest Fund II, Inc. 10.56 10.45 to 10.59
Blackrock MuniYield Fund, Inc. 10.52 10.34 to 10.55
Blackrock MuniYield Michigan Quality Fund, Inc. 11.13 10.99 to 11.18
Blackrock MuniYield New York Quality Fund, Inc. 10.07 9.87 to 10.08
Blackrock MuniYield Pennsylvania Quality Fund 11.44 11.27 to 11.47
Blackrock MuniYield Quality Fund II, Inc. 10.08 9.98 to 10.12
Blackrock MuniYield Quality Fund III, Inc. 11.06 10.94 to 11.06
Blackrock MuniYield Quality Fund, Inc. 11.62 11.43 to 11.62
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.25 10.08 to 10.28
BlackRock Resources 9.01 8.90 to 9.05
BlackRock Science and Technology Trust 34.08 33.85 to 34.15
BlackRock Utility, Infrastructure & Power Opportun 20.70 20.16 to 20.77
BlackRock Virginia Municipal Bond Trust 10.53 10.39 to 10.53
BlackRock, Inc. 756.35 748.66 to 761.38
Blackstone GSO Senior Floating Rate Term Fund 13.10 12.97 to 13.10
Bloom Energy Corporation 15.38 14.10 to 15.40
Blue Apron Holdings, Inc. 12.99 12.99 to 13.01
BlueLinx Holdings Inc. 92.29 87.44 to 92.52
Boeing Company (The) 233.87 231.38 to 235.38
Boise Cascade, L.L.C. 112.39 108.21 to 112.50
Boot Barn Holdings, Inc. 78.45 72.60 to 78.67
Booz Allen Hamilton Holding Corporation 128.16 124.55 to 128.22
BorgWarner Inc. 33.95 33.36 to 34.11
Boston Beer Company, Inc. (The) 356.09 352.03 to 356.58
Boston Properties, Inc. 63.28 56.47 to 63.50
Boston Scientific Corporation 56.14 55.57 to 56.22
Box, Inc. 26.57 25.93 to 26.65
Boyd Gaming Corporation 61.03 59.08 to 61.03
BP p.l.c. 35.98 35.95 to 36.48
Brady Corporation 56.28 55.58 to 56.29
Brandywine Realty Trust 4.75 4.42 to 4.90
BrandywineGLOBAL Global Income Opportunities Fund 8.07 7.90 to 8.08
BRF S.A. 3.04 2.89 to 3.06
Bright Horizons Family Solutions Inc. 89.70 86.99 to 89.72
Bright Scholar Education Holdings Limited 1.14 1.14 to 1.14
BrightSphere Investment Group plc 18.19 17.32 to 18.30
BrightView Holdings, Inc. 8.02 7.58 to 8.04
Brinker International, Inc. 37.56 35.60 to 37.66
Brink's Company (The) 82.33 78.83 to 82.57
British American Tobacco p.l.c. 32.04 31.55 to 32.05
Brixmor Property Group Inc. 21.95 21.36 to 22.11
Broadridge Financial Solutions, Inc. 195.40 191.59 to 195.80
Brookdale Senior Living Inc. 5.35 5.20 to 5.39
Brookfield Asset Management Inc 36.06 34.80 to 36.09
Brookfield Business Partners L.P. 17.33 16.59 to 17.33
Brookfield Infrastructure Partners LP 27.75 26.19 to 27.92
Brookfield Real Assets Income Fund Inc. 12.69 12.63 to 12.78
Brookfield Renewable Partners L.P. 25.92 24.59 to 26.01
Brown & Brown, Inc. 74.14 73.83 to 74.75
Brown Forman Corporation 61.58 60.26 to 61.68
Brown Forman Corporation 59.94 58.55 to 59.95
BRT Apartments Corp. 18.87 18.13 to 18.93
Brunswick Corporation 83.12 78.33 to 83.33
Buckle, Inc. (The) 39.92 38.37 to 39.94
Buenaventura Mining Company Inc. 9.58 9.44 to 9.63
Bunge Limited 109.21 108.94 to 110.44
Burlington Stores, Inc. 174.06 168.55 to 176.24
BWX Technologies, Inc. 78.83 77.83 to 79.16
Byline Bancorp, Inc. 21.10 20.04 to 21.17
CABCO Series 2004-101 Trust 19.40 19.25 to 19.40
Cabot Corporation 77.78 75.44 to 78.00
Cadence Bancorporation 26.88 24.76 to 26.92
Caleres, Inc. 31.19 29.76 to 31.24
California Resources Corporation 51.72 51.19 to 52.30
California Water Service Group Holding 51.69 49.87 to 51.72
Calix, Inc 39.58 38.48 to 39.70
Camden Property Trust 92.62 90.33 to 93.18
Cameco Corporation 45.40 45.26 to 46.76
Camping World Holdings, Inc. 22.23 20.80 to 22.27
Canada Goose Holdings Inc. 11.73 10.97 to 11.79
Canadian Imperial Bank of Commerce 41.90 41.09 to 42.05
Canadian National Railway Company 118.72 115.80 to 118.87
Canadian Natural Resources Limited 67.89 66.89 to 68.74
Canadian Pacific Railway Limited 74.83 72.11 to 74.97
Cannae Holdings, Inc. 18.64 17.88 to 18.70
Capital One Financial Corporation 113.93 111.34 to 115.14
Capital Trust, Inc. 23.09 21.99 to 23.15
Cardinal Health, Inc. 107.16 106.97 to 107.86
Carlisle Companies Incorporated 286.21 278.20 to 288.31
CarMax Inc 67.39 63.26 to 67.50
Carnival Corporation 15.76 15.03 to 15.77
Carnival Corporation 14.13 13.56 to 14.16
Carpenter Technology Corporation 73.03 70.03 to 73.71
Carriage Services, Inc. 23.15 22.45 to 23.27
Carter's, Inc. 70.31 67.85 to 70.33
Carvana Co. 35.20 29.84 to 35.98
Catalent, Inc. 40.15 38.44 to 40.27
Caterpillar, Inc. 256.76 251.01 to 257.44
Cato Corporation (The) 7.13 6.83 to 7.24
CBIZ, Inc. 58.43 57.45 to 58.47
CBL & Associates Properties, Inc. 23.59 23.42 to 23.75
CBRE Clarion Global Real Estate Income Fund 4.89 4.62 to 4.89
CBRE Group, Inc. 81.41 78.98 to 81.56
Cedar Fair, L.P. 39.22 38.60 to 39.78
Celanese Corporation 141.04 138.15 to 142.06
Celestica, Inc. 27.13 26.15 to 27.62
Cemex S.A.B. de C.V. 7.20 6.87 to 7.21
Centene Corporation 74.88 73.49 to 74.97
CenterPoint Energy, Inc. 28.79 28.21 to 28.81
Centrais Electricas Brasileiras S.A.- Eletrobras 8.38 8.18 to 8.47
Centrais Electricas Brasileiras S.A.- Eletrobras 9.36 9.06 to 9.36
Central Puerto S.A. 7.84 7.78 to 8.50
Century Communities, Inc. 74.94 72.11 to 74.99
Ceridian HCM Holding Inc. 70.27 68.38 to 70.49
CGI Inc. 102.96 101.31 to 103.15
Charles River Laboratories International, Inc. 201.68 195.76 to 201.82
Chatham Lodging Trust (REIT) 10.11 9.84 to 10.11
Chegg, Inc. 10.23 9.87 to 10.26
Chemours Company (The) 29.68 28.46 to 29.89
Cherry Hill Mortgage Investment Corporation 4.03 3.90 to 4.03
Chesapeake Utilities Corporation 99.12 94.69 to 99.30
Chico's FAS, Inc. 7.54 7.53 to 7.55
Chimera Investment Corporation 5.36 5.16 to 5.41
China Green Agriculture, Inc. 2.03 2.00 to 2.10
China Yuchai International Limited 9.47 9.00 to 9.75
Chipotle Mexican Grill, Inc. 2233.83 2199.81 to 2239.73
Chubb Limited 228.66 227.73 to 229.71
Chunghwa Telecom Co., Ltd. 38.07 37.86 to 38.11
Church & Dwight Company, Inc. 95.37 95.07 to 96.88
Ciena Corporation 46.75 45.71 to 46.99
Citigroup Inc. 13.16 13.05 to 13.23
Citigroup Inc. 47.23 45.89 to 47.26
Citizens Financial Group, Inc. 28.52 26.99 to 28.55
Citizens, Inc. 3.46 3.21 to 3.53
City Office REIT, Inc. 5.16 4.80 to 5.18
Clean Harbors, Inc. 166.86 161.73 to 166.91
Clear Channel Outdoor Holdings, Inc. 1.58 1.42 to 1.60
ClearBridge Energy Midstream Opportunity Fund Inc. 34.94 34.50 to 34.97
ClearBridge MLP and Midstream Fund Inc. 38.89 38.38 to 38.95
ClearBridge MLP and Midstream Total Return Fund In 35.10 34.28 to 35.18
Clearwater Paper Corporation 36.72 35.08 to 36.85
Clearway Energy, Inc. 25.23 24.62 to 25.43
Cleveland-Cliffs Inc. 18.26 17.16 to 18.37
Clipper Realty Inc. 5.19 5.08 to 5.26
Clorox Company (The) 143.84 142.33 to 144.01
CMS Energy Corporation 58.40 56.62 to 58.42
CMS Energy Corporation 23.62 23.61 to 23.86
CMS Energy Corporation 24.61 24.47 to 24.78
CMS Energy Corporation 24.33 24.03 to 24.37
CNA Financial Corporation 42.22 41.99 to 42.42
CNFinance Holdings Limited 2.15 2.11 to 2.20
CNH Industrial N.V. 11.18 10.76 to 11.31
CNO Financial Group, Inc. 26.87 26.31 to 26.99
CNX Resources Corporation 113.09 106.00 to 114.30
Coca Cola Femsa S.A.B. de C.V. 85.64 84.05 to 86.16
Coca-Cola Company (The) 58.64 58.24 to 58.69
Coeur Mining, Inc. 3.16 3.01 to 3.17
Cohen & Steers Closed-End Opportunity Fund, Inc. 11.25 11.13 to 11.38
Cohen & Steers Inc 60.61 58.18 to 60.71
Cohen & Steers Infrastructure Fund, Inc 22.38 21.31 to 22.47
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 18.74 18.33 to 18.77
Cohen & Steers Quality Income Realty Fund Inc 11.74 11.31 to 11.82
Cohen & Steers REIT and Preferred and Income Fund, 19.23 18.59 to 19.34
Cohen & Steers Select Preferred and Income Fund, Inc. 20.15 19.84 to 20.19
Cohen & Steers Total Return Realty Fund, Inc. 11.70 11.23 to 11.80
Colgate-Palmolive Company 78.70 78.35 to 78.99
Colonial High Income Municipal Trust 3.52 3.41 to 3.55
Colonial Intermediate High Income Fund 1.66 1.62 to 1.67
Colonial Investment Grade Municipal Trust 7.35 7.21 to 7.37
Colonial Municipal Income Trust 3.22 3.16 to 3.23
Columbia Seligman Premium Technology Growth Fund, Inc 31.29 30.90 to 31.37
Comerica Incorporated 48.20 44.63 to 48.31
Comfort Systems USA, Inc. 196.61 192.60 to 197.55
Commercial Metals Company 46.38 45.02 to 46.79
Community Bank System, Inc. 46.93 43.84 to 47.27
Community Health Systems, Inc. 2.73 2.56 to 2.80
Community Healthcare Trust Incorporated 27.50 26.87 to 27.67
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 13.96 13.60 to 13.99
Companhia Paranaense de Energia (COPEL) 9.51 9.38 to 9.56
Compania Cervecerias Unidas, S.A. 12.97 12.53 to 13.04
Compass Diversified Holdings 20.68 20.10 to 20.70
Compass Minerals International, Inc. 25.32 23.96 to 25.38
ConAgra Brands, Inc. 28.36 28.11 to 28.39
Conduent Incorporated 3.17 2.99 to 3.18
Consolidated Edison Inc 91.68 89.78 to 91.68
Constellation Brands Inc 241.95 239.60 to 243.00
Constellium N.V. 17.86 17.28 to 17.99
Container Store (The) 1.99 1.84 to 1.99
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 8.00 7.88 to 8.14
Cooper-Standard Holdings Inc. 18.22 17.34 to 18.27
Copa Holdings, S.A. 94.11 92.29 to 94.62
CoreCivic, Inc. 14.43 14.27 to 14.57
CoreSite Realty Corporation 204.09 202.47 to 205.83
Corning Incorporated 28.84 28.25 to 28.90
Corporacion America Airports SA 14.90 14.61 to 14.96
Costamare Inc. 10.61 10.07 to 10.63
Coty Inc. 11.58 11.33 to 11.61
Cousins Properties Incorporated 21.98 20.30 to 22.10
CPB Inc. 18.38 17.48 to 18.48
Crane Co. 106.03 105.40 to 107.43
Crawford & Company 11.22 10.94 to 11.26
Crawford & Company 10.40 10.13 to 10.46
Credicorp Ltd. 128.35 124.43 to 129.62
CRH PLC 64.49 62.86 to 64.83
CrossAmerica Partners LP 23.15 22.57 to 23.85
Crown Castle International Corporation 118.57 115.60 to 118.84
Crown Holdings, Inc. 88.04 85.47 to 88.42
CubeSmart 40.93 39.57 to 40.93
Cullen/Frost Bankers, Inc. 102.15 96.33 to 103.00
Cummins Inc. 226.31 223.51 to 227.28
Curtiss-Wright Corporation 219.05 212.33 to 219.15
Cushman & Wakefield plc 8.58 8.09 to 8.62
Customers Bancorp, Inc 48.14 44.80 to 48.54
CVR Energy Inc. 32.31 31.72 to 32.70
D.R. Horton, Inc. 130.86 127.65 to 131.26
Dana Incorporated 13.69 13.14 to 13.70
Danaher Corporation 223.48 220.52 to 223.79
Danaos Corporation 71.48 69.95 to 71.48
Darden Restaurants, Inc. 159.91 156.19 to 160.21
Darling Ingredients Inc. 45.27 43.51 to 45.31
DaVita Inc. 104.31 100.56 to 104.90
Deckers Outdoor Corporation 685.06 664.55 to 685.53
Delek Logistics Partners, L.P. 52.48 49.71 to 53.80
Delek US Holdings, Inc. 27.75 27.12 to 28.00
Dell Technologies Inc. 71.93 68.50 to 73.06
Delta Air Lines, Inc. 38.05 36.97 to 38.12
Deluxe Corporation 18.81 18.11 to 18.87
Despegar.com, Corp. 8.24 7.87 to 8.34
Deutsche Bank AG 12.59 12.42 to 12.60
DHI Group, Inc. 2.51 2.42 to 2.54
Diamond Offshore Drilling, Inc. 13.20 12.75 to 13.30
Diamondrock Hospitality Company 8.48 8.27 to 8.51
Diana Shipping inc. 3.45 3.42 to 3.46
Dick's Sporting Goods Inc 138.27 130.72 to 138.34
Diebold Nixdorf Incorporated 25.04 24.75 to 25.58
Digital Realty Trust, Inc. 138.61 135.80 to 139.35
Dillard's, Inc. 362.51 344.01 to 365.78
Dillard's, Inc. 26.19 26.00 to 26.19
Dine Brands Global, Inc. 46.20 43.50 to 46.30
Discover Financial Services 95.62 92.66 to 95.96
Dolby Laboratories 87.00 85.41 to 87.06
Dollar General Corporation 134.69 130.29 to 134.81
Dominion Energy, Inc. 46.67 45.37 to 46.73
Domino's Pizza Inc 397.18 388.87 to 397.60
Donaldson Company, Inc. 61.41 60.57 to 61.53
Donnelley Financial Solutions, Inc. 58.17 57.12 to 58.87
Dorian LPG Ltd. 43.74 42.20 to 43.98
DoubleLine Income Solutions Fund 11.98 11.93 to 12.03
DoubleLine Opportunistic Credit Fund 14.81 14.75 to 14.93
Douglas Dynamics, Inc. 28.15 27.35 to 28.23
Douglas Emmett, Inc. 13.55 12.10 to 13.57
Dover Corporation 143.21 141.15 to 143.36
Dr. Reddy's Laboratories Ltd 69.58 69.20 to 69.86
DRDGOLD Limited 9.41 9.28 to 9.50
Dreyfus Alcentra 7.96 7.89 to 7.99
Dreyfus High Yield Strategies Fund 2.26 2.24 to 2.27
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.10 9.95 to 10.11
Dreyfus Strategic Municipal Bond Fund, Inc. 5.56 5.42 to 5.56
Dreyfus Strategic Municipals, Inc. 5.78 5.70 to 5.90
DTE Energy Company 108.17 103.74 to 108.25
DTE Energy Company 23.50 23.16 to 23.54
Ducommun Incorporated 50.83 50.06 to 51.37
Duff & Phelps Global Utility Income Fund Inc. 9.64 9.53 to 9.70
Duke Energy Corporation 92.64 91.55 to 92.65
Duke Energy Corporation 24.49 24.03 to 24.50
DXC Technology Company 23.64 23.02 to 23.66
Dycom Industries, Inc. 106.12 102.42 to 106.73
Dynagas LNG Partners LP 2.72 2.59 to 2.78
Dynex Capital, Inc. 11.82 11.39 to 11.84
e.l.f. Beauty, Inc. 122.44 119.10 to 124.31
Eagle Materials Inc 185.13 181.04 to 185.35
Eagle Point Credit Company Inc. 24.28 24.08 to 24.45
Easterly Government Properties, Inc. 12.26 11.57 to 12.28
EastGroup Properties, Inc. 176.80 172.81 to 176.83
Eastman Chemical Company 85.46 83.71 to 85.60
Eaton Corporation, PLC 230.46 227.60 to 232.01
Eaton Vance Corporation 12.44 12.43 to 12.78
Eaton Vance Corporation 7.86 7.77 to 7.88
Eaton Vance Enhance Equity Income Fund 16.06 15.89 to 16.11
Eaton Vance Enhanced Equity Income Fund II 18.51 18.42 to 18.59
Eaton Vance Floating Rate Income Trust 12.30 12.26 to 12.37
Eaton Vance Municipal Income 2028 Term Trust 17.77 17.59 to 17.81
Eaton Vance Municipal Income Trust 16.67 16.50 to 16.70
Eaton Vance Municipal Income Trust 9.72 9.55 to 9.74
Eaton Vance Risk-Managed Diversified Equity Income Fund 7.95 7.91 to 7.99
Eaton Vance Senior Floating-Rate Fund 12.52 12.32 to 12.52
Eaton Vance Senior Income Trust 6.08 5.98 to 6.10
Eaton Vance Short Diversified Income Fund 10.18 10.10 to 10.18
Eaton Vance Tax Advantaged Dividend Income Fund 21.11 20.70 to 21.17
Eaton Vance Tax-Advantage Global Dividend Opp 22.88 22.65 to 22.97
Eaton Vance Tax-Advantaged Global Dividend Income Fund 16.67 16.52 to 16.70
Eaton Vance Tax-Managed Buy-Write Income Fund 13.00 12.94 to 13.06
Eaton Vance Tax-Managed Diversified Equity Income Fund 11.86 11.78 to 11.94
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 7.74 7.66 to 7.76
Ecolab Inc. 192.40 191.14 to 193.15
Ecopetrol S.A. 12.81 12.56 to 12.88
Edison International 67.48 66.75 to 67.49
Edwards Lifesciences Corporation 68.36 67.08 to 68.59
El Paso Electric Company 17.55 16.45 to 17.57
Elanco Animal Health Incorporated 12.40 11.62 to 12.41
Elastic N.V. 110.20 97.78 to 111.75
Eldorado Gold Corporation 13.52 13.02 to 13.56
Element Solutions Inc. 21.25 20.82 to 21.26
Ellington Financial Inc. 13.12 12.93 to 13.20
Ellington Residential Mortgage REIT 6.08 6.04 to 6.11
Embotelladora Andina S.A. 12.49 12.49 to 12.49
Embotelladora Andina S.A. 14.75 14.71 to 15.04
Embraer S.A. 18.69 17.75 to 18.69
EMCOR Group, Inc. 214.32 211.09 to 215.31
Emergent Biosolutions, Inc. 2.39 2.01 to 2.46
Emerson Electric Company 90.12 89.05 to 90.31
Empire State Realty Trust, Inc. 9.39 8.79 to 9.48
Employers Holdings Inc 38.56 38.21 to 38.92
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 16.49 15.80 to 16.78
Enbridge Inc 35.18 34.87 to 35.33
Encompass Health Corporation 66.39 65.26 to 66.53
Endava plc 66.36 62.89 to 66.92
Endeavour Silver Corporation 2.26 2.13 to 2.26
Enel Chile S.A. 3.40 3.24 to 3.40
Energy Transfer L.P. 13.89 13.84 to 13.95
Enersys 91.88 88.68 to 92.40
ENI S.p.A. 32.97 32.93 to 33.19
EnLink Midstream, LLC 13.93 13.58 to 13.98
Enova International, Inc. 42.67 41.02 to 42.80
EnPro Industries 131.59 127.41 to 131.86
Entergy Arkansas, LLC 21.50 21.26 to 21.56
Entergy Corporation 102.03 101.01 to 102.23
Entergy Louisiana, Inc. 21.61 21.39 to 21.81
Entergy Mississippi, LLC 22.55 22.11 to 22.57
Entergy New Orleans, LLC 20.83 20.68 to 21.06
Entergy New Orleans, LLC 22.56 22.30 to 22.64
Enterprise Products Partners L.P. 26.91 26.71 to 27.00
Entravision Communications Corporation 4.13 3.91 to 4.13
Envestnet, Inc 39.47 36.81 to 39.56
EPAM Systems, Inc. 258.89 252.03 to 260.90
Equifax, Inc. 222.12 216.86 to 222.49
Equitrans Midstream Corporation 10.43 9.32 to 10.47
Equity Commonwealth 19.23 18.77 to 19.26
Equity Lifestyle Properties, Inc. 71.87 70.65 to 71.94
Equity Residential 58.54 56.81 to 58.54
Equus Total Return, Inc. 1.47 1.46 to 1.51
ESCO Technologies Inc. 106.13 103.94 to 106.46
Essent Group Ltd. 49.05 48.00 to 49.16
Essential Properties Realty Trust, Inc. 24.55 23.60 to 24.56
Essex Property Trust, Inc. 220.66 213.04 to 220.90
Estee Lauder Companies, Inc. (The) 131.94 127.45 to 132.40
European Equity Fund, Inc. (The) 8.51 8.40 to 8.51
Evercore Inc. 149.89 146.56 to 150.41
Evergy, Inc. 51.76 50.73 to 51.85
Eversource Energy 60.78 59.20 to 60.79
Evertec, Inc. 38.06 36.78 to 38.15
Evolent Health, Inc 28.93 27.51 to 29.18
Extra Space Storage Inc 134.37 130.05 to 134.52
F.N.B. Corporation 12.49 11.89 to 12.50
FactSet Research Systems Inc. 455.17 450.53 to 455.26
Fair Isaac Corporation 1127.71 1083.72 to 1130.47
Farmland Partners Inc. 12.61 12.28 to 12.64
FB Financial Corporation 35.41 33.18 to 35.56
Federal Agricultural Mortgage Corporation 168.70 165.06 to 169.79
Federal Agricultural Mortgage Corporation 128.32 128.32 to 128.32
Federal Realty Investment Trust 97.91 95.19 to 98.04
Federal Signal Corporation 70.06 68.45 to 70.24
Federated Premier Municipal Income Fund 10.57 10.43 to 10.58
FedEx Corporation 264.42 258.53 to 265.30
Ferrari N.V. 356.99 355.56 to 359.22
FGL Holdings 42.67 40.46 to 42.69
Fidelity National Financial, Inc. 44.96 44.44 to 45.15
Fidelity National Information Services, Inc. 59.90 58.64 to 59.95
First American Corporation (The) 60.42 59.18 to 60.44
First BanCorp. 15.63 14.86 to 15.77
First Commonwealth Financial Corporation 14.00 13.21 to 14.05
First Horizon National Corporation 13.34 12.71 to 13.36
First Industrial Realty Trust, Inc. 48.47 46.73 to 48.51
First Majestic Silver Corp. 6.25 5.88 to 6.26
First Trust 17.65 17.49 to 17.77
First Trust Dynamic Europe Equity Income Fund 12.59 12.49 to 12.61
First Trust Energy Infrastructure Fund 16.45 16.35 to 16.47
First Trust High Income Long Short Fund 11.29 11.19 to 11.33
First Trust Intermediate Duration Preferred & Income Fund 15.98 15.64 to 15.98
First Trust MLP and Energy Income Fund 8.69 8.63 to 8.80
First Trust New Opportunities MLP & Energy Fund 7.05 7.00 to 7.06
First Trust Specialty Finance and Financial Opportunities Fund 3.40 3.34 to 3.43
First Trust/Aberdeen Global Opportunity Income Fund 6.07 5.95 to 6.12
FirstEnergy Corp. 37.36 36.69 to 37.38
Five Point Holdings, LLC 2.54 2.52 to 2.59
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 18.04 17.64 to 18.08
Flaherty & Crumrine Preferred Income Fund Incorporated 9.94 9.81 to 10.00
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 7.86 7.73 to 7.87
Flaherty & Crumrine Preferred Securities Income Fund Inc 14.06 13.77 to 14.18
Flaherty & Crumrine Total Return Fund Inc 14.45 14.22 to 14.50
FleetCor Technologies, Inc. 251.63 239.96 to 251.82
Floor & Decor Holdings, Inc. 97.60 91.15 to 97.78
Flowserve Corporation 38.75 38.13 to 38.86
Fluor Corporation 39.00 37.77 to 39.17
FMC Corporation 55.75 53.28 to 55.86
Fomento Economico Mexicano S.A.B. de C.V. 126.91 126.18 to 127.74
Foot Locker, Inc. 29.71 27.03 to 29.72
Ford Motor Company 10.58 10.22 to 10.60
Forestar Group Inc 31.45 30.33 to 31.50
Fortive Corporation 69.30 68.51 to 69.47
Fortress Transportation and Infrastructure Investors LLC 42.27 40.79 to 42.34
Fortuna Silver Mines Inc. 4.04 3.81 to 4.05
Four Corners Property Trust, Inc. 23.78 22.96 to 23.84
Four Seasons Education (Cayman) Inc. 9.70 9.70 to 9.70
Franklin Covey Company 39.30 38.66 to 39.41
Franklin Resources, Inc. 25.63 24.65 to 25.64
Franklin Universal Trust 6.60 6.49 to 6.64
Frank's International N.V. 130.61 129.64 to 131.25
Freeport-McMoran, Inc. 39.24 37.74 to 39.46
Fresenius Medical Care Corporation 20.72 20.42 to 20.76
FS KKR Capital Corp. 19.91 19.76 to 19.98
FTI Consulting, Inc. 221.35 219.51 to 221.88
Gabelli Dividend 20.51 20.29 to 20.55
Gabelli Equity Trust, Inc. (The) 5.13 5.08 to 5.15
Gabelli Global Small and Mid Cap Value Trust (The) 11.00 10.72 to 11.03
Gabelli Multi-Media Trust Inc. (The) 5.91 5.41 to 6.00
Gabelli Utility Trust (The) 6.08 6.07 to 6.17
GAMCO Natural Resources, Gold & Income Tust 5.07 5.02 to 5.08
Gamestop Corporation 15.30 14.50 to 15.99
Gap, Inc. (The) 21.02 19.90 to 21.06
Garrett Motion Inc. 7.58 7.38 to 7.63
Gartner, Inc. 441.14 432.76 to 441.82
Gates Industrial Corporation plc 12.60 12.22 to 12.60
GATX Corporation 111.38 109.14 to 112.29
Genco Shipping & Trading Limited 16.13 15.50 to 16.16
Generac Holdlings Inc. 122.30 116.30 to 122.41
General American Investors, Inc. 42.14 41.85 to 42.21
General Dynamics Corporation 249.69 246.81 to 249.69
General Electric Company 122.50 121.47 to 123.25
General Motors Company 32.36 31.52 to 32.59
Genesco Inc. 31.36 28.75 to 31.48
Genesis Energy, L.P. 12.67 12.46 to 12.69
Genesis Healthcare, Inc. 22.34 21.80 to 22.37
Genpact Limited 34.76 33.83 to 34.77
Genworth Financial Inc 6.03 5.83 to 6.09
Geo Group Inc (The) 10.25 9.98 to 10.39
Georgia Power Company 23.34 23.17 to 23.45
Getty Realty Corporation 30.09 29.28 to 30.10
Gildan Activewear, Inc. 37.14 36.00 to 37.16
Glatfelter 1.58 1.46 to 1.65
Glaukos Corporation 65.13 63.54 to 65.25
GlaxoSmithKline PLC 36.57 35.99 to 36.59
Global Medical REIT Inc. 10.34 9.99 to 10.34
Global Net Lease, Inc. 9.33 8.72 to 9.34
Global Partners LP 37.36 35.60 to 37.52
Global Payments Inc. 119.79 115.95 to 120.02
Global Ship Lease, Inc. 18.96 18.32 to 18.97
Globant S.A. 226.50 218.63 to 227.45
GMS Inc. 70.31 67.65 to 70.48
GoDaddy Inc. 102.01 99.19 to 102.39
Gol Linhas Aereas Inteligentes S.A. 3.69 3.59 to 3.71
Gold Fields Limited 15.47 15.25 to 15.66
Goldman Sachs BDC, Inc. 14.84 14.68 to 14.85
Goldman Sachs Group, Inc. (The) 348.43 340.42 to 348.89
Gorman-Rupp Company (The) 31.82 31.07 to 32.00
Graco Inc. 81.96 80.38 to 82.20
Graham Corporation 18.83 18.40 to 18.99
Graham Holdings Company 637.86 637.41 to 637.86
Granite Construction Incorporated 46.88 45.80 to 47.18
Granite Point Mortgage Trust Inc. 5.62 5.45 to 5.66
Granite Real Estate Inc. 52.34 51.32 to 52.34
Graphic Packaging Holding Company 23.09 22.56 to 23.11
Gray Television, Inc. 8.20 7.70 to 8.32
Gray Television, Inc. 9.05 9.05 to 9.05
Great Ajax Corp. 4.88 4.71 to 4.89
Great Ajax Corp. 24.71 24.52 to 24.78
Greenbrier Companies, Inc. (The) 39.10 37.48 to 39.14
Greenhill & Co., Inc. 14.99 14.99 to 15.00
Greif Bros. Corporation 70.23 68.72 to 71.26
Greif Bros. Corporation 70.42 70.04 to 70.66
Griffon Corporation 48.17 46.30 to 48.27
Group 1 Automotive, Inc. 291.18 281.47 to 291.56
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 152.33 150.28 to 152.98
Grupo Aeroportuario del Sureste, S.A. de C.V. 235.56 232.90 to 236.23
Grupo Supervielle S.A. 3.39 3.35 to 3.56
Grupo Televisa S.A. 3.28 3.11 to 3.35
Guggenheim Strategic Opportunities Fund 13.34 13.25 to 13.47
Guggenheim Taxable Municipal Managed Duration Trst 15.88 15.62 to 15.96
Guidewire Software, Inc. 101.59 99.15 to 101.93
H&R Block, Inc. 46.25 45.38 to 46.42
H. B. Fuller Company 76.89 74.95 to 77.04
Hamilton Beach Brands Holding Company 16.09 15.43 to 16.14
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 25.37 23.73 to 25.48
Harley-Davidson, Inc. 31.33 29.75 to 31.45
Harmony Gold Mining Company Limited 6.29 6.18 to 6.34
Harte-Hanks, Inc. 7.30 6.80 to 7.35
Hartford Financial Services Group, Inc. (The) 77.82 77.67 to 78.62
Haverty Furniture Companies, Inc. 32.20 31.47 to 32.37
Haverty Furniture Companies, Inc. 32.90 32.90 to 32.93
HCA Healthcare, Inc. 252.36 250.00 to 253.56
HCI Group, Inc. 85.91 83.82 to 86.91
HCP, Inc. 24.02 21.48 to 24.04
HDFC Bank Limited 60.71 59.27 to 60.83
Healthcare Realty Trust Incorporated 15.75 15.17 to 15.87
Hecla Mining Company 5.13 4.89 to 5.15
Heico Corporation 175.90 171.83 to 175.92
Heico Corporation 141.72 137.50 to 141.76
Herbalife Nutrition Ltd. 13.15 12.71 to 13.30
Herc Holdings Inc. 131.32 124.63 to 132.69
Hercules Capital, Inc. 24.49 24.49 to 24.49
Heritage Insurance Holdings, Inc. 8.88 8.58 to 8.95
Hersha Hospitality Trust 9.99 9.98 to 10.00
Hertz Global Holdings, Inc 9.19 8.17 to 9.21
Hess Midstream Partners LP 32.74 32.42 to 32.81
Hewlett Packard Enterprise Company 16.89 16.65 to 17.14
Hexcel Corporation 71.46 69.51 to 71.65
High Income Securities Fund 6.39 6.30 to 6.40
Highland Floating Rate Opportunities Fund 8.57 8.28 to 8.60
Highland Global Allocation Fund 8.32 8.21 to 8.48
Highwoods Properties, Inc. 20.48 18.77 to 20.48
Hilltop Holdings Inc. 30.76 29.22 to 30.78
Hilton Grand Vacations Inc. 36.58 34.22 to 36.76
Hilton Worldwide Holdings Inc. 170.84 167.72 to 171.52
HNI Corporation 39.69 38.83 to 39.84
Home Depot, Inc. (The) 319.62 313.00 to 320.10
Honeywell International Inc. 197.78 195.32 to 198.09
Horace Mann Educators Corporation 33.37 33.05 to 33.74
Host Hotels & Resorts, Inc. 17.72 17.39 to 17.80
Houlihan Lokey, Inc. 109.93 106.78 to 110.28
Hovnanian Enterprises Inc 95.12 89.06 to 95.30
HP Inc. 29.50 28.55 to 29.58
HSBC Holdings plc 38.66 38.22 to 38.70
Hubbell Inc 303.48 299.22 to 305.00
HubSpot, Inc. 516.97 492.20 to 517.46
Hudbay Minerals Inc. 4.86 4.56 to 4.88
Hudson Pacific Properties, Inc. 6.71 5.81 to 6.73
Huntington Ingalls Industries, Inc. 238.74 235.68 to 239.47
Huntsman Corporation 25.05 24.53 to 25.29
Hyatt Hotels Corporation 118.10 114.02 to 118.29
Hyster-Yale Materials Handling, Inc. 48.90 47.35 to 49.03
Iamgold Corporation 2.64 2.52 to 2.64
ICICI Bank Limited 22.97 22.50 to 23.02
IDACORP, Inc. 98.48 96.67 to 98.49
IDEX Corporation 203.04 201.42 to 203.77
IDT Corporation 29.35 28.01 to 29.50
Illinois Tool Works Inc. 245.24 240.40 to 245.57
Independence Contract Drilling, Inc. 2.47 2.35 to 2.57
Independence Realty Trust, Inc. 14.12 13.54 to 14.14
India Fund, Inc. (The) 17.17 17.06 to 17.23
Infosys Limited 17.73 17.43 to 17.75
ING Group, N.V. 14.13 13.97 to 14.17
Ingersoll-Rand plc (Ireland) 72.24 71.36 to 72.73
Ingevity Corporation 40.72 37.53 to 40.90
Ingredion Incorporated 104.57 102.48 to 104.89
Innovative Industrial Properties, Inc. 83.93 80.83 to 84.25
Insight Select Income Fund 15.41 15.25 to 15.47
Insperity, Inc. 115.50 113.09 to 115.70
Inspire Medical Systems, Inc. 151.72 143.29 to 153.02
Installed Building Products, Inc. 153.44 150.08 to 154.69
Instructure, Inc. 26.44 26.08 to 26.69
Integer Holdings Corporation 88.65 87.04 to 88.90
Intercontinental Exchange Inc. 114.24 112.72 to 114.27
Intercontinental Hotels Group 81.31 79.43 to 81.39
International Business Machines Corporation 160.55 158.00 to 160.59
International Flavors & Fragrances, Inc. 76.78 75.46 to 76.79
International Game Technology 27.60 26.44 to 27.61
International Paper Company 37.19 36.59 to 37.68
Interpublic Group of Companies, Inc. (The) 31.31 30.46 to 31.36
Intrepid Potash, Inc 20.85 20.23 to 21.58
Invesco Bond Fund 15.46 15.08 to 15.68
Invesco California Value Municipal Income Trust 9.49 9.37 to 9.54
Invesco High Income 2023 Target Term Fund 6.92 6.91 to 6.93
Invesco High Income 2024 Target Term Fund 6.72 6.66 to 6.75
Invesco High Income Trust II 10.16 10.04 to 10.23
INVESCO MORTGAGE CAPITAL INC 8.21 7.97 to 8.22
Invesco Municipal Income Opportunities Trust 6.20 6.12 to 6.22
Invesco Municipal Opportunity Trust 9.31 9.14 to 9.33
Invesco Municipal Trust 9.33 9.23 to 9.37
Invesco Pennsylvania Value Municipal Income Trust 9.82 9.69 to 9.83
Invesco Plc 14.86 14.14 to 14.86
Invesco Quality Municipal Income Trust 9.33 9.21 to 9.33
Invesco Senior Income Trust 4.04 4.01 to 4.05
Invesco Trust for Investment Grade New York Municipal 10.13 10.03 to 10.13
Invesco Trust for Investment Grade Municipals 9.62 9.46 to 9.63
Invesco Value Municipal Income Trust 11.51 11.35 to 11.57
Invitation Homes Inc. 34.03 33.25 to 34.08
IQVIA Holdings, Inc. 216.91 211.99 to 217.26
Iron Mountain Incorporated 65.49 63.65 to 65.58
IRSA Inversiones Y Representaciones S.A. 8.93 8.79 to 9.16
Israel Chemicals Shs 5.13 5.02 to 5.13
Itau Unibanco Banco Holding SA 6.43 6.31 to 6.45
ITT Inc. 110.23 108.10 to 110.30
J P Morgan Chase & Co 156.84 155.82 to 157.86
James Hardie Industries plc. 32.81 32.18 to 32.81
Janus Henderson Group plc 26.40 25.95 to 26.65
Japan Smaller Capitalization Fund Inc 7.35 7.24 to 7.35
JBG SMITH Properties 15.01 13.61 to 15.06
Jefferies Financial Group Inc. 36.36 35.22 to 36.38
JELD-WEN Holding, Inc. 16.57 15.87 to 16.68
John Hancock Financial Opportunities Fund 28.09 26.56 to 28.16
John Hancock Hedged Equity & Income Fund 10.17 10.04 to 10.19
John Hancock Income Securities Trust 10.69 10.50 to 10.70
John Hancock Investors Trust 12.76 12.64 to 12.77
John Hancock Pfd Income Fund II 15.50 15.37 to 15.73
John Hancock Preferred Income Fund 15.21 15.11 to 15.29
John Hancock Preferred Income Fund III 13.42 13.26 to 13.48
John Hancock Premium Dividend Fund 11.08 10.91 to 11.10
John Hancock Tax Advantaged Dividend Income Fund 19.04 18.68 to 19.06
John Hancock Tax-Advantaged Global Shareholder Yield Fund 4.58 4.53 to 4.59
Johnson & Johnson 158.38 155.47 to 158.46
Johnson Controls International plc 53.89 52.79 to 53.95
Jones Lang LaSalle Incorporated 160.97 155.61 to 161.45
Juniper Networks, Inc. 28.57 28.22 to 28.73
K12 Inc 61.09 59.94 to 61.21
Kadant Inc 262.32 257.85 to 263.73
Kaman Corporation 20.70 20.03 to 20.76
KAR Auction Services, Inc 14.87 14.45 to 14.90
Kayne Anderson Midstream Energy Fund, Inc 6.72 6.70 to 6.75
Kayne Anderson MLP/Midstream Investment Company 8.64 8.53 to 8.65
KB Home 53.87 51.94 to 53.91
Kellogg Company 52.88 52.04 to 52.91
Kemper Corporation 44.57 43.92 to 45.18
Kennametal Inc. 24.15 23.18 to 24.16
Kenon Holdings Ltd. 22.20 21.65 to 22.20
Keurig Dr Pepper Inc. 32.17 31.63 to 32.19
KeyCorp 13.22 12.22 to 13.28
Keysight Technologies Inc. 137.88 135.12 to 138.03
Kilroy Realty Corporation 35.41 32.71 to 35.62
Kimberly-Clark Corporation 124.04 123.11 to 124.06
Kimco Realty Corporation 20.05 19.25 to 20.08
Kinder Morgan, Inc. 17.75 17.51 to 17.80
Kingsway Financial Services, Inc. 7.55 7.32 to 7.63
Kinross Gold Corporation 5.94 5.85 to 5.98
Kite Realty Group Trust 22.00 20.96 to 22.01
KKR & Co. Inc. 74.87 74.84 to 75.93
KKR Income Opportunities Fund 12.09 12.03 to 12.19
KKR Real Estate Finance Trust Inc. 12.92 12.47 to 12.92
Knight Transportation, Inc. 56.00 53.73 to 56.03
Knowles Corporation 16.13 15.74 to 16.19
Kohl's Corporation 24.24 22.70 to 24.48
Koppers Holdings Inc. 45.14 43.87 to 45.70
Korea Electric Power Corporation 7.39 7.27 to 7.40
Korea Fund, Inc. (The) 22.13 21.79 to 22.13
Korn Ferry 52.91 51.62 to 52.91
Kroger Company (The) 44.60 43.71 to 44.76
Kronos Worldwide Inc 9.05 8.65 to 9.09
KT Corporation 12.95 12.75 to 12.95
Laboratory Corporation of America Holdings 218.97 216.69 to 219.78
Ladder Capital Corp 11.48 11.15 to 11.48
Lamb Weston Holdings, Inc. 100.92 99.50 to 101.07
Lazard Global Total Return and Income Fund 14.68 14.56 to 14.71
Lazard Ltd. 30.23 29.49 to 30.23
La-Z-Boy Incorporated 35.58 34.56 to 35.59
Lear Corporation 136.39 132.99 to 136.57
Lee Enterprises, Incorporated 11.40 11.25 to 11.69
Leggett & Platt, Incorporated 23.90 22.82 to 23.90
Lehman ABS Corporation 25.05 25.05 to 25.05
Lehman ABS Corporation 28.20 27.76 to 28.20
Lehman ABS Corporation 27.07 27.00 to 27.15
Leidos Holdings, Inc. 108.94 106.80 to 108.95
Leju Holdings Limited 1.28 1.24 to 1.30
LendingClub Corporation 6.75 6.16 to 6.78
Lennar Corporation 131.58 127.94 to 131.67
Lennar Corporation 120.41 114.46 to 120.41
Lennox International, Inc. 418.29 405.65 to 418.40
Leo Holdings Corp. 11.87 11.16 to 11.89
Leo Holdings Corp. 11.06 11.06 to 11.11
Lexington Realty Trust 9.00 8.75 to 9.01
Liberty All-Star Equity Fund 6.18 6.15 to 6.22
Liberty All-Star Growth Fund, Inc. 5.07 4.98 to 5.08
Liberty Oilfield Services Inc. 19.83 19.50 to 20.13
Lincoln National Corporation 24.13 23.40 to 24.30
Linde plc 411.70 409.97 to 415.05
Lithia Motors, Inc. 277.59 265.80 to 278.10
Livent Corporation 14.32 13.42 to 14.33
LiveRamp Holdings, Inc. 33.54 32.61 to 33.81
Lloyds Banking Group Plc 2.25 2.19 to 2.25
LMP Capital and Income Fund Inc. 13.23 13.15 to 13.25
Lockheed Martin Corporation 449.41 448.15 to 450.66
Loews Corporation 70.01 69.92 to 70.64
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.62 6.50 to 6.64
Louisiana-Pacific Corporation 63.11 60.73 to 63.44
Lowe's Companies, Inc. 203.92 198.52 to 204.36
Lsb Industries Inc. 9.05 8.48 to 9.11
LTC Properties, Inc. 33.15 32.57 to 33.20
Lumber Liquidators Holdings, Inc 3.58 3.43 to 3.68
Luxfer Holdings PLC 8.62 8.25 to 8.77
LyondellBasell Industries NV 95.50 94.67 to 96.39
M&T Bank Corporation 132.71 127.00 to 133.58
M.D.C. Holdings, Inc. 46.20 44.14 to 46.21
M/I Homes, Inc. 108.97 105.30 to 109.09
Macerich Company (The) 12.13 11.37 to 12.23
Macquarie First Trust Global 7.74 7.66 to 7.85
Macro Bank Inc. 27.71 26.73 to 28.85
Macy's Inc 17.13 15.78 to 17.14
Madison Covered Call & Equity Strategy Fund 7.21 7.17 to 7.25
Magna International, Inc. 55.68 53.61 to 55.72
Maiden Holdings, Ltd. 16.82 16.53 to 17.00
Maiden Holdings, Ltd. 19.23 18.72 to 19.47
Main Street Capital Corporation 41.68 41.25 to 41.71
MainStay MacKay DefinedTerm Municipal Opportunitie 15.81 15.75 to 15.93
Manchester United Ltd. 19.35 19.11 to 19.39
Manitowoc Company, Inc. (The) 15.20 14.20 to 15.22
ManpowerGroup 75.87 73.99 to 75.91
Manulife Financial Corp 19.72 19.50 to 19.80
Marathon Petroleum Corporation 151.42 148.44 to 153.77
Marcus & Millichap, Inc. 34.99 34.05 to 35.08
Marine Products Corporation 10.17 9.54 to 10.21
MarineMax, Inc. 32.21 29.44 to 32.26
Markel Corporation 1425.00 1421.32 to 1445.88
Marsh & McLennan Companies, Inc. 197.40 196.88 to 199.19
Martin Marietta Materials, Inc. 467.35 464.90 to 470.54
Masco Corporation 62.16 60.45 to 62.21
Masonite International Corporation 91.62 87.94 to 91.77
MasTec, Inc. 63.12 59.24 to 63.42
Mastercard Incorporated 414.36 411.57 to 416.60
Materion Corporation 115.27 112.73 to 116.02
Matson, Inc. 98.07 94.54 to 98.11
Maui Land & Pineapple Company, Inc. 15.05 14.79 to 15.08
Maximus, Inc. 85.17 82.78 to 85.18
MaxLinear, Inc 18.99 18.35 to 19.00
MBIA, Inc. 7.37 7.17 to 7.40
McCormick & Company, Incorporated 65.99 64.59 to 66.00
McDonald's Corporation 285.96 283.00 to 286.86
McEwen Mining Inc. 7.68 7.56 to 7.76
McKesson Corporation 464.65 464.32 to 476.35
MDU Resources Group, Inc. 19.31 19.09 to 19.39
Medical Properties Trust, Inc. 5.21 4.82 to 5.21
MEDIFAST INC 68.31 65.68 to 69.29
Medtronic plc 79.99 78.76 to 80.08
Merck & Company, Inc. 103.46 102.66 to 103.68
Mercury General Corporation 38.94 37.15 to 39.04
Meritage Corporation 146.95 141.06 to 147.06
Mesa Royalty Trust 18.00 18.00 to 18.69
Methode Electronics, Inc. 24.38 23.38 to 24.45
MetLife, Inc. 63.76 63.27 to 64.18
Metropolitan Bank Holding Corp. 41.89 38.54 to 42.11
Mettler-Toledo International, Inc. 1104.47 1074.16 to 1104.47
Mexico Equity and Income Fund, Inc. (The) 10.23 10.10 to 10.24
Mexico Fund, Inc. (The) 17.82 17.36 to 17.96
MFA Financial, Inc. 11.07 10.73 to 11.09
MFS Charter Income Trust 6.17 6.07 to 6.21
MFS Government Markets Income Trust 3.10 3.07 to 3.12
MFS Intermediate Income Trust 2.69 2.64 to 2.69
MFS Multimarket Income Trust 4.46 4.39 to 4.48
MFS Municipal Income Trust 5.17 5.07 to 5.23
MFS Special Value Trust 4.06 3.98 to 4.06
MGIC Investment Corporation 17.73 17.49 to 17.86
MGM Resorts International 40.84 39.26 to 40.88
Mid-America Apartment Communities, Inc. 126.79 124.17 to 128.04
Miller Industries, Inc. 40.02 39.47 to 40.09
Miller/Howard High Income Equity Fund 10.34 10.24 to 10.43
Minerals Technologies Inc. 64.25 62.42 to 64.58
Mistras Group Inc 6.70 6.53 to 6.84
Mitsubishi UFJ Financial Group Inc 8.64 8.57 to 8.67
MiX Telematics Limited 6.54 6.30 to 6.56
Modine Manufacturing Company 51.79 49.20 to 52.46
Moelis & Company 49.22 47.18 to 49.36
Mohawk Industries, Inc. 91.93 88.29 to 92.17
Molina Healthcare Inc 362.76 360.42 to 368.86
Molson Coors Brewing Company 61.93 61.42 to 62.25
Moody's Corporation 371.05 361.71 to 371.19
Moog Inc. 140.72 139.20 to 142.04
Morgan Stanley 80.89 78.74 to 80.98
Morgan Stanley China A Share Fund Inc. 12.11 12.06 to 12.12
Morgan Stanley Emerging Markets Debt Fund, Inc. 6.71 6.52 to 6.72
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.79 4.69 to 4.82
Morgan Stanley India Investment Fund, Inc. 22.95 22.66 to 22.97
Mosaic Company (The) 36.90 35.82 to 37.13
Motorola Solutions, Inc. 325.32 322.56 to 325.90
MPLX LP 36.61 36.35 to 36.64
MSA Safety Incorporporated 176.37 172.76 to 176.82
MSC Industrial Direct Company, Inc. 98.83 97.54 to 99.01
MSCI Inc 527.70 516.49 to 528.29
Mueller Industries, Inc. 42.23 41.23 to 42.34
Mueller Water Products Inc 13.55 13.28 to 13.63
MuniVest Fund, Inc. 6.87 6.78 to 6.89
Murphy USA Inc. 370.62 368.80 to 373.15
MV Oil Trust 12.17 12.01 to 12.20
Myers Industries, Inc. 17.79 17.46 to 17.87
National Bank Holdings Corporation 34.48 32.76 to 34.61
National Grid Transco, PLC 66.84 65.94 to 66.92
National Health Investors, Inc. 55.82 54.37 to 55.97
National Retail Properties 41.36 40.42 to 41.36
National Steel Company 3.47 3.34 to 3.51
National Storage Affiliates Trust 34.57 33.01 to 34.59
Natural Gas Services Group, Inc. 15.53 15.13 to 15.73
Natural Grocers by Vitamin Cottage, Inc. 16.29 15.77 to 16.35
Natural Resource Partners LP 80.64 76.93 to 81.47
Navigator Holdings Ltd. 14.94 14.49 to 14.99
Navios Maritime Holdings Inc. 2.25 2.23 to 2.25
Navios Maritime Partners LP 26.09 25.67 to 26.31
Nevro Corp. 18.82 17.08 to 19.60
New America High Income Fund, Inc. (The) 6.91 6.80 to 6.92
New Germany Fund, Inc. (The) 8.53 8.40 to 8.54
New Mountain Finance Corporation 12.83 12.75 to 12.89
New Oriental Education & Technology Group, Inc. 81.63 79.82 to 82.57
New Relic, Inc. 86.99 86.97 to 87.01
New York Community Bancorp, Inc. 9.92 9.33 to 9.95
New York Times Company (The) 47.37 47.09 to 48.04
NewJersey Resources Corporation 43.00 41.93 to 43.09
NewMarket Corporation 534.26 521.23 to 540.08
Newmont Mining Corporation 41.20 40.08 to 41.30
Nexa Resources S.A. 5.88 5.81 to 5.93
NexPoint Residential Trust, Inc. 32.23 30.49 to 32.24
NextEra Energy, Inc. 59.17 57.67 to 59.54
NGL ENERGY PARTNERS LP 4.26 4.26 to 4.34
Nike, Inc. 113.48 109.75 to 113.55
NiSource, Inc 26.20 25.48 to 26.21
NL Industries, Inc. 5.18 5.11 to 5.22
Noah Holdings Ltd. 12.63 12.40 to 13.03
Nomad Foods Limited 16.25 16.10 to 16.35
Nordstrom, Inc. 16.19 15.41 to 16.26
Norfolk Souther Corporation 226.47 220.12 to 226.95
North American Construction Group Ltd. 20.55 20.41 to 20.83
Northrop Grumman Corporation 479.84 475.11 to 480.58
NorthWestern Corporation 51.42 50.11 to 51.44
Novartis AG 98.13 97.55 to 98.32
NRG Energy, Inc. 48.37 47.71 to 48.39
Nucor Corporation 170.41 169.77 to 172.81
Nustar Energy L.P. 19.18 18.84 to 19.21
NuStar Logistics, L.P. 26.90 26.74 to 26.95
Nuveen AMT-Free Municipal Credit Income Fund 11.46 11.34 to 11.50
Nuveen AMT-Free Municipal Value Fund 8.50 8.48 to 8.57
Nuveen AMT-Free Municipal Value Fund 13.46 13.35 to 13.54
Nuveen AMT-Free Quality Municipal Income Fund 10.72 10.63 to 10.78
Nuveen Arizona Quality Municipal Income Fund 10.67 10.51 to 10.69
Nuveen California AMT-Free Quality Municipal Income Fund 11.34 11.19 to 11.40
Nuveen California Quality Municipal Income Fund 10.71 10.57 to 10.73
Nuveen Core Equity Alpha Fund 13.17 13.04 to 13.40
Nuveen Credit Strategies Income Fund 5.10 5.05 to 5.10
Nuveen Dow 30SM Dynamic Overwrite Fund 13.98 13.86 to 14.00
Nuveen Global High Income Fund 11.41 11.30 to 11.42
Nuveen High Income 2023 Target Term Fund 9.70 9.70 to 9.70
Nuveen Insured California Select Tax-Free Income Portfolio 12.41 12.31 to 12.44
Nuveen Insured New York Select Tax-Free Income Portfolio 11.36 11.27 to 11.45
Nuveen Massachusetts Municipal Income Fund 10.38 10.28 to 10.38
Nuveen Minnesota Quality Municipal Income Fund 10.86 10.73 to 10.89
Nuveen Missouri Quality Municipal Income Fund 9.93 9.79 to 9.93
Nuveen Mortgage Opportunity Term Fund 16.83 16.30 to 17.00
Nuveen Multi-Market Income Fund 5.75 5.73 to 5.75
Nuveen Municipal Credit Income Fund 11.64 11.50 to 11.65
Nuveen Municipal High Income Opportunity Fund 9.94 9.66 to 9.94
Nuveen New Jersey Quality Municipal Income Fund 11.56 11.49 to 11.63
Nuveen New York AMT-Free Quality Municipal 10.17 10.04 to 10.22
Nuveen New York Municipal Value Fund, Inc. 8.11 8.09 to 8.20
Nuveen New York Quality Municipal Income Fund 10.52 10.41 to 10.57
Nuveen Pennsylvania Quality Municipal Income Fund 11.15 10.98 to 11.28
Nuveen Preferred & Income Opportunities Fund 6.50 6.40 to 6.51
Nuveen Preferred and Income Term Fund 17.76 17.60 to 17.78
Nuveen Quality Municipal Income Fund 11.07 10.95 to 11.11
Nuveen Real Asset Income and Growth Fund 11.28 11.10 to 11.40
Nuveen Real Estate Fund 7.33 7.02 to 7.34
Nuveen S&P 500 Buy-Write Income Fund 12.86 12.74 to 12.91
Nuveen S&P 500 Dynamic Overwrite Fund 14.78 14.65 to 14.80
Nuveen Select Maturities Municipal Fund 8.81 8.66 to 8.95
Nuveen Select Tax Free Income Portfolio 14.15 14.08 to 14.38
Nuveen Taxable Municipal Income Fund 15.28 15.15 to 15.41
Nuveen Virginia Quality Municipal Income Fund 10.65 10.56 to 10.73
nVent Electric plc 54.16 53.06 to 54.35
NVR, Inc. 6320.35 6105.02 to 6332.90
Ocwen Financial Corporation 26.57 25.89 to 26.75
OFG Bancorp 34.81 33.28 to 35.10
OGE Energy Corp 35.49 34.91 to 35.53
Old Republic International Corporation 29.39 29.14 to 29.49
Olin Corporation 48.34 47.06 to 48.48
Omega Healthcare Investors, Inc. 32.12 31.61 to 32.19
Omnicom Group Inc. 81.81 80.01 to 81.88
One Liberty Properties, Inc. 21.05 20.43 to 21.10
OneMain Holdings, Inc. 43.33 42.12 to 43.62
ONEOK, Inc. 69.87 68.64 to 70.18
Ooma, Inc. 11.86 11.43 to 11.91
Oppenheimer Holdings, Inc. 40.44 39.71 to 40.79
Oracle Corporation 117.16 115.26 to 117.35
Orange 12.03 11.98 to 12.05
Orchid Island Capital, Inc. 7.69 7.34 to 7.69
Orion Engineered Carbons S.A 24.60 23.71 to 24.66
Orion Group Holdings, Inc. 4.85 4.72 to 4.93
Orix Corp Ads 92.37 91.18 to 92.42
Ormat Technologies, Inc. 69.60 66.71 to 69.64
Oshkosh Corporation 99.97 97.44 to 100.09
Osisko Gold Royalties Ltd 14.78 14.57 to 14.82
OUTFRONT Media Inc. 12.98 11.98 to 12.98
Owens & Minor, Inc. 21.64 19.60 to 21.78
Owens Corning Inc 139.03 135.01 to 139.50
Owens-Illinois, Inc. 15.49 14.60 to 15.52
Oxford Industries, Inc. 93.66 90.00 to 93.69
Pacific Gas & Electric Co. 17.45 17.05 to 17.45
Packaging Corporation of America 169.71 167.41 to 171.61
PagSeguro Digital Ltd. 10.84 9.99 to 10.85
Palo Alto Networks, Inc. 296.16 291.05 to 296.85
Pampa Energia S.A. 45.65 44.90 to 47.41
Panhandle Royalty Company 3.50 3.29 to 3.50
Par Pacific Holdings, Inc. 34.75 34.21 to 35.51
PAR Technology Corporation 38.59 36.16 to 38.70
Paramount Group, Inc. 5.09 4.65 to 5.10
Park Electrochemical Corporation 15.60 15.13 to 15.71
Park Hotels & Resorts Inc. 14.94 14.67 to 15.10
Parker-Hannifin Corporation 440.16 433.11 to 441.09
Paycom Software, Inc. 185.75 181.03 to 185.86
Peabody Energy Corporation 24.59 23.77 to 24.80
Pebblebrook Hotel Trust 13.09 12.60 to 13.10
Pembina Pipeline Corp. 33.84 33.40 to 34.02
PennyMac Financial Services, Inc. 79.78 77.08 to 79.98
PennyMac Mortgage Investment Trust 14.40 13.88 to 14.43
Pentair plc. 66.28 64.40 to 66.31
Penumbra, Inc. 227.75 221.01 to 229.69
Performance Food Group Company 65.30 64.66 to 65.70
Perrigo Company 30.90 30.32 to 30.99
PGIM Global Short Duration High Yield Fund, Inc. 11.21 11.01 to 11.23
PGIM Short Duration High Yield Fund, Inc. 12.08 11.91 to 12.09
Philip Morris International Inc 94.05 93.00 to 94.20
Phillips 66 129.70 127.75 to 131.26
Phoenix New Media Limited 1.43 1.28 to 1.50
Physicians Realty Trust 12.22 11.59 to 12.23
Piedmont Office Realty Trust, Inc. 6.64 6.10 to 6.71
PIMCO California Municipal Income Fund 9.35 9.16 to 9.38
Pimco California Municipal Income Fund II 5.67 5.54 to 5.88
PIMCO California Municipal Income Fund III 7.15 7.06 to 7.15
Pimco Corporate & Income Opportunity Fund 13.96 13.70 to 13.98
Pimco Corporate & Income Stategy Fund 12.40 12.25 to 12.41
PIMCO Dynamic Income Fund 17.96 17.84 to 17.96
PIMCO Energy and Tactical Credit Opportunities Fund 20.26 20.10 to 20.36
Pimco Global Stocksplus & Income Fund 7.02 6.90 to 7.04
Pimco High Income Fund 4.79 4.67 to 4.82
PIMCO Income Strategy Fund 8.18 8.04 to 8.19
PIMCO Income Strategy Fund II 7.07 6.89 to 7.08
PIMCO Municipal Income Fund 9.27 9.13 to 9.30
Pimco Municipal Income Fund II 8.18 8.11 to 8.23
PIMCO Municipal Income Fund III 7.51 7.34 to 7.55
PIMCO New York Municipal Income Fund 7.79 7.68 to 7.80
Pimco New York Municipal Income Fund II 7.39 7.27 to 7.40
PIMCO New York Municipal Income Fund III 5.84 5.71 to 5.84
PIMCO Strategic Income Fund, Inc. 5.68 5.64 to 5.68
Pinnacle West Capital Corporation 75.08 74.37 to 75.15
Pioneer Floating Rate Trust 9.06 8.99 to 9.06
Pioneer High Income Trust 7.22 7.06 to 7.25
Pioneer Municipal High Income Advantage Trust 7.71 7.58 to 7.77
Pioneer Municipal High Income Trust 8.30 8.14 to 8.34
Pitney Bowes Inc. 4.30 3.99 to 4.31
PJT Partners Inc. 89.97 88.75 to 91.17
Plains All American Pipeline, L.P. 15.92 15.73 to 15.94
Plains Group Holdings, L.P. 16.34 16.08 to 16.34
Planet Fitness, Inc. 69.66 67.02 to 70.40
PlayAGS, Inc. 7.87 7.64 to 7.95
PLDT Inc. 23.09 22.62 to 23.21
PNC Financial Services Group, Inc. (The) 139.00 133.29 to 139.05
Portland General Electric Company 41.97 40.87 to 41.98
POSCO 93.42 90.87 to 93.54
Post Holdings, Inc. 85.53 84.89 to 86.00
PPG Industries, Inc. 143.63 141.45 to 143.86
PPL Corporation 26.48 26.00 to 26.51
PPlus Trust 22.00 22.00 to 22.00
Primerica, Inc. 210.23 208.34 to 212.56
Principal Real Estate Income Fund 9.45 9.27 to 9.50
Procter & Gamble Company (The) 152.66 152.23 to 153.49
Progressive Corporation (The) 162.46 162.24 to 164.85
Prologis, Inc. 118.26 114.77 to 118.47
PROS Holdings, Inc. 39.10 36.62 to 39.21
Prosperity Bancshares, Inc. 63.01 59.77 to 63.52
Proto Labs, Inc. 37.02 35.84 to 37.15
Provident Financial Services, Inc 16.24 15.00 to 16.29
Prudential Financial, Inc. 25.49 25.27 to 25.52
Prudential Financial, Inc. 24.40 24.10 to 24.46
Prudential Financial, Inc. 97.74 96.95 to 98.13
PT Telekomunikasi Indonesia, Tbk 25.05 24.75 to 25.12
Public Storage 266.00 257.79 to 266.62
PulteGroup, Inc. 91.02 88.51 to 91.41
Putnam Managed Municipal Income Trust 5.85 5.74 to 5.87
Putnam Master Intermediate Income Trust 3.09 3.07 to 3.10
Putnam Municipal Opportunities Trust 10.01 9.88 to 10.17
Putnam Premier Income Trust 3.48 3.44 to 3.48
PVH Corp. 99.56 96.07 to 100.00
Q2 Holdings, Inc. 37.52 35.20 to 37.58
Quad Graphics, Inc 4.74 4.56 to 4.77
Quaker Chemical Corporation 184.04 177.40 to 185.18
Quanex Building Products Corporation 31.68 30.55 to 31.71
Quanta Services, Inc. 190.55 186.58 to 192.88
Quest Diagnostics Incorporated 136.17 135.91 to 137.38
QVC, Inc. 11.60 11.25 to 11.76
Qwest Corporation 10.82 10.49 to 10.98
Qwest Corporation 11.35 11.02 to 11.44
Qwest Corporation 1.58 1.58 to 1.80
Ralph Lauren Corporation 133.63 128.53 to 133.80
Raymond James Financial, Inc. 107.92 106.09 to 108.47
Rayonier Advanced Materials Inc. 3.52 3.22 to 3.55
Rayonier Inc. 31.44 30.68 to 31.48
Ready Capital Corporation 10.50 10.11 to 10.52
Realty Income Corporation 54.60 53.75 to 54.75
Redwood Trust, Inc. 7.26 7.06 to 7.28
Regal Beloit Corporation 264.37 257.36 to 264.96
Regions Financial Corporation 17.57 16.60 to 17.65
Regis Corporation 7.02 6.75 to 7.15
Reinsurance Group of America, Incorporated 163.48 162.26 to 164.47
Reliance Steel & Aluminum Co. 278.91 275.59 to 280.33
RELX PLC 38.56 38.46 to 38.73
RenaissanceRe Holdings Ltd. 213.27 212.65 to 215.59
Republic Services, Inc. 163.92 161.84 to 163.95
Resideo Technologies, Inc. 16.81 16.23 to 16.82
ResMed Inc. 159.64 156.39 to 159.74
Restaurant Brands International Inc. 72.60 71.16 to 72.74
REV Group, Inc. 16.17 15.67 to 16.29
REX American Resources Corporation 47.16 46.00 to 48.85
Rexford Industrial Realty, Inc. 51.21 48.91 to 51.26
RH 284.67 267.47 to 285.66
Ringcentral, Inc. 30.75 28.37 to 30.77
Rio Tinto Plc 71.16 70.22 to 71.51
Ritchie Bros. Auctioneers Incorporated 66.50 63.51 to 66.61
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.41 15.30 to 15.51
RiverNorth Opportunities Fund, Inc. 10.72 10.52 to 10.73
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.17 8.05 to 8.20
RLJ Lodging Trust 10.94 10.59 to 10.95
Robert Half International Inc. 83.37 81.52 to 83.43
Rockwell Automation, Inc. 281.47 275.58 to 281.50
Rogers Communication, Inc. 44.66 43.30 to 44.81
Rogers Corporation 131.37 128.60 to 131.95
Rollins, Inc. 40.91 40.50 to 40.97
Roper Technologies, Inc. 540.58 533.64 to 540.86
Royal Bank Of Canada 91.09 89.85 to 91.21
Royal Caribbean Cruises Ltd. 110.73 107.10 to 110.74
Royce Global Value Trust, Inc. 9.24 9.18 to 9.35
Royce Micro-Cap Trust, Inc. 8.65 8.51 to 8.65
Royce Value Trust, Inc. 13.73 13.35 to 13.76
RPM International Inc. 104.29 102.85 to 104.54
RPT Realty 12.09 11.57 to 12.10
Ryder System, Inc. 108.21 105.94 to 108.93
Ryerson Holding Corporation 31.23 30.88 to 31.98
Ryman Hospitality Properties, Inc. 102.38 99.11 to 102.59
S&P Global Inc. 422.00 416.01 to 424.98
Sabine Royalty Trust 63.40 62.27 to 64.24
Safe Bulkers, Inc 3.98 3.88 to 3.99
Safehold Inc. 21.77 19.60 to 21.84
Salesforce.com Inc 260.00 249.70 to 263.43
Sally Beauty Holdings, Inc. 10.38 9.66 to 10.47
SAP SE 160.09 158.15 to 160.36
Saratoga Investment Corp 26.11 25.93 to 26.26
Saul Centers, Inc. 38.35 36.95 to 38.63
Schneider National, Inc. 24.02 23.01 to 24.07
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 119.92 117.39 to 119.97
Scotts Miracle-Gro Company (The) 58.15 54.83 to 58.15
Scudder Municiple Income Trust 8.62 8.46 to 8.64
Scudder Strategic Municiple Income Trust 8.49 8.31 to 8.51
Seabridge Gold, Inc. 12.65 12.20 to 12.65
Seadrill Limited 44.32 43.84 to 44.94
Sealed Air Corporation 34.06 33.20 to 34.33
SeaWorld Entertainment, Inc. 50.76 48.33 to 51.17
Select Energy Services, Inc. 7.41 7.36 to 7.51
Select Medical Holdings Corporation 23.45 22.67 to 23.51
Sempra Energy 73.20 72.55 to 73.28
Sensata Technologies Holding plc 33.18 32.19 to 33.30
Sensient Technologies Corporation 59.72 57.72 to 59.84
Seritage Growth Properties 9.14 8.73 to 9.22
Service Corporation International 61.54 60.65 to 61.73
ServiceNow, Inc. 690.79 683.28 to 694.77
Shake Shack, Inc. 61.66 59.94 to 61.88
Sherwin-Williams Company (The) 282.33 276.13 to 282.59
Shinhan Financial Group Co Ltd 28.38 27.79 to 28.39
Ship Finance International Limited 11.53 11.31 to 11.56
Shopify Inc. 73.86 71.74 to 73.99
Shutterstock, Inc. 45.78 43.10 to 45.79
Signet Jewelers Limited 85.39 81.26 to 86.51
Simon Property Group, Inc. 128.82 124.64 to 128.91
Simpson Manufacturing Company, Inc. 172.49 167.38 to 172.88
SITE Centers Corp. 13.44 13.03 to 13.46
SiteOne Landscape Supply, Inc. 147.14 140.30 to 147.57
Six Flags Entertainment Corporation New 25.17 24.26 to 25.20
SJW Group 66.92 64.78 to 67.08
SK Telecom Co., Ltd. 22.04 21.61 to 22.04
Skechers U.S.A., Inc. 59.15 58.17 to 59.30
Skyline Champion Corporation 62.53 60.28 to 62.60
SL Green Realty Corp 40.20 36.10 to 40.98
Smartsheet Inc. 44.48 42.61 to 44.50
Smith & Nephew SNATS, Inc. 26.38 25.93 to 26.39
Snap Inc. 14.14 13.62 to 14.24
Snap-On Incorporated 279.86 274.50 to 280.06
Sociedad Quimica y Minera S.A. 54.00 49.98 to 54.16
SolarWinds Corporation 11.85 11.53 to 11.90
Sonic Automotive, Inc. 53.45 51.20 to 53.58
Sonoco Products Company 55.92 54.75 to 55.96
Source Capital, Inc. 40.38 39.81 to 40.75
Southern Company (The) 71.52 70.40 to 71.53
Southern Company (The) 23.81 23.67 to 23.92
Southern Copper Corporation 76.74 72.53 to 76.78
Southwest Airlines Company 26.69 25.54 to 26.69
Southwest Gas Holdings, Inc. 60.31 58.76 to 60.64
Spartan Energy Acquisition Corp 99.31 99.31 to 99.31
Special Opportunities Fund Inc. 11.41 11.22 to 11.50
Spire Inc. 61.88 60.53 to 62.09
Spirit Aerosystems Holdings, Inc. 28.17 27.11 to 28.29
Spirit Realty Capital, Inc. 41.80 41.11 to 41.92
Spotify Technology S.A. 180.69 179.66 to 183.34
Sprint Corporation 19.83 18.97 to 19.85
SPX Corporation 87.54 84.74 to 88.09
Square, Inc. 65.04 63.39 to 65.17
St. Joe Company (The) 52.65 50.85 to 52.82
Stag Industrial, Inc. 36.40 35.69 to 36.49
Standard Motor Products, Inc. 36.47 35.63 to 36.57
Stanley Black & Decker, Inc. 93.78 90.65 to 93.83
Stantec Inc 75.50 73.41 to 75.55
Star Group, L.P. 13.07 12.66 to 13.28
STARWOOD PROPERTY TRUST, INC. 20.65 19.73 to 20.66
State Street Corporation 73.92 72.52 to 74.54
Steelcase Inc. 12.46 12.17 to 12.67
Stepan Company 83.18 82.18 to 84.24
Stewart Information Services Corporation 47.93 46.88 to 48.17
Stifel Financial Corporation 62.95 60.48 to 63.03
STMicroelectronics N.V. 47.84 47.13 to 47.84
Stone Harbor Emerging Markets Income Fund 4.35 4.31 to 4.43
Stone Harbor Emerging Markets Total Income Fund 5.23 5.15 to 5.23
Stoneridge, Inc. 16.76 15.92 to 16.80
STRATS Trust 8.55 8.55 to 8.55
STRATS Trust 24.52 24.48 to 24.52
Stryker Corporation 297.79 294.58 to 298.70
Studio City International Holdings Limited 5.20 5.20 to 5.45
Sumitomo Mitsui Financial Group Inc 9.92 9.85 to 9.94
Summit Hotel Properties, Inc. 6.42 6.14 to 6.44
Summit Materials, Inc. 35.55 34.56 to 35.73
Summit Midstream Partners, LP 19.68 19.34 to 20.45
Sun Communities, Inc. 132.67 128.59 to 132.71
Sun Life Financial Inc. 50.99 50.35 to 51.07
SunCoke Energy, Inc. 9.46 9.25 to 9.61
Sunlands Online Education Group 8.74 8.10 to 8.92
Sunoco LP 53.85 53.83 to 55.28
Sunstone Hotel Investors, Inc. 10.04 9.80 to 10.08
Superior Industries International, Inc. 2.95 2.73 to 3.00
Swiss Helvetia Fund, Inc. (The) 7.85 7.75 to 7.85
Synchrony Financial 33.83 32.36 to 34.14
Synnex Corporation 98.72 97.90 to 98.84
Synovus Financial Corp. 32.91 30.53 to 33.00
Synthetic Fixed-Income Securities, Inc. 24.25 24.25 to 24.25
Synthetic Fixed-Income Securities, Inc. 21.99 21.90 to 22.14
Sysco Corporation 72.80 72.02 to 72.91
Taiwan Fund, Inc. (The) 33.28 32.79 to 33.28
Taiwan Semiconductor Manufacturing Company Ltd. 98.55 97.02 to 98.78
Takeda Pharmaceutical Company Limited 14.17 14.03 to 14.17
TAL Education Group 12.21 12.06 to 12.48
Tanger Factory Outlet Centers, Inc. 25.98 24.90 to 26.00
Tapestry, Inc. 32.70 31.61 to 32.76
Targa Resources, Inc. 90.16 90.00 to 91.44
Target Corporation 134.78 132.51 to 134.95
Taro Pharmaceutical Industries Ltd. 36.90 36.00 to 37.00
Taylor Morrison Home Corporation 46.59 45.06 to 46.64
TCW Strategic Income Fund, Inc. 4.70 4.67 to 4.71
TE Connectivity Ltd. 132.00 130.16 to 132.48
Teck Resources Ltd 38.85 37.78 to 39.22
Tekla Healthcare Opportunies Fund 17.42 17.10 to 17.50
Tekla World Healthcare Fund 11.45 11.29 to 11.47
Teladoc Health, Inc. 18.97 17.92 to 19.07
Telecom Argentina Stet - France Telecom S.A. 8.21 8.12 to 8.49
Teledyne Technologies Incorporated 409.02 402.58 to 409.37
Teleflex Incorporated 227.67 224.11 to 228.04
Telefonica Brasil S.A. 10.73 10.61 to 10.76
Telefonica SA 4.33 4.27 to 4.33
Telephone and Data Systems, Inc. 21.12 19.46 to 21.15
TELUS Corporation 18.50 17.93 to 18.59
Templeton Dragon Fund, Inc. 8.58 8.53 to 8.64
Templeton Emerging Markets Fund 11.74 11.64 to 11.78
Templeton Emerging Markets Income Fund, Inc. 5.03 4.95 to 5.09
Templeton Global Income Fund, Inc. 3.95 3.90 to 3.96
Tempur Sealy International, Inc. 42.69 40.16 to 42.77
Tenaris S.A. 34.87 34.15 to 35.15
Tencent Music Entertainment Group 8.43 8.31 to 8.63
Tenet Healthcare Corporation 71.01 68.19 to 72.30
Tennant Company 86.68 85.22 to 86.81
Tennessee Valley Authority 22.55 22.43 to 22.59
Tennessee Valley Authority 21.93 21.66 to 21.98
Teradata Corporation 47.72 47.05 to 47.72
Terex Corporation 51.52 49.45 to 51.74
Ternium S.A. 40.34 39.64 to 40.40
Terreno Realty Corporation 58.98 56.89 to 59.04
Tetra Technologies, Inc. 4.77 4.62 to 4.84
Teva Pharmaceutical Industries Limited 9.71 9.61 to 9.87
Texas Pacific Land Trust 1746.28 1666.00 to 1765.00
The AES Corporation 18.13 17.13 to 18.14
The Blackstone Group L.P. 114.28 112.20 to 114.43
The Central and Eastern Europe Fund, Inc. 9.19 8.96 to 9.20
The Charles Schwab Corporation 63.16 60.36 to 63.17
The Cooper Companies, Inc. 341.08 333.93 to 341.49
The Gabelli Healthcare & Wellness Trust 8.88 8.77 to 8.90
The GDL Fund 7.87 7.85 to 7.88
The Hanover Insurance Group, Inc. 125.09 122.90 to 125.80
The Travelers Companies, Inc. 181.98 179.18 to 182.33
Thermo Fisher Scientific Inc 496.13 489.60 to 499.20
Thomson Reuters Corp 141.00 139.79 to 141.09
Thor Industries, Inc. 104.27 98.27 to 104.35
Tidewater Inc. 61.75 59.48 to 62.59
Timken Company (The) 74.66 72.47 to 74.66
TimkenSteel Corporation 20.80 20.30 to 20.93
Titan International, Inc. 13.49 13.05 to 13.54
Toll Brothers, Inc. 87.78 85.91 to 88.29
Tootsie Roll Industries, Inc. 33.73 33.16 to 33.87
TopBuild Corp. 304.84 294.30 to 304.98
Toro Company (The) 85.72 82.67 to 85.77
Toronto Dominion Bank (The) 60.70 60.43 to 61.19
Tortoise Midstream Energy Fund, Inc. 34.84 34.28 to 34.92
Tortoise Pipeline & Energy Fund, Inc. 28.47 28.00 to 28.47
Tortoise Power and Energy Infrastructure Fund, Inc 13.73 13.57 to 13.74
Townsquare Media, Inc. 10.09 9.91 to 10.20
Toyota Motor Corp Ltd Ord 192.74 190.37 to 192.81
TPG RE Finance Trust, Inc. 6.18 5.76 to 6.20
TPG Specialty Lending, Inc. 21.00 20.89 to 21.00
TransAlta Corporation 8.23 8.11 to 8.28
TransCanada Corporation 37.84 37.33 to 38.04
Transcontinental Realty Investors, Inc. 33.21 33.18 to 33.41
Transdigm Group Incorporated 970.27 956.45 to 974.75
Transportadora De Gas Sa Ord B 13.37 13.26 to 14.18
TransUnion 60.40 58.58 to 60.82
Tredegar Corporation 4.88 4.65 to 4.89
Treehouse Foods, Inc. 41.15 40.57 to 41.21
Trex Company, Inc. 72.07 69.64 to 72.23
Tri Continental Corporation 28.06 27.83 to 28.15
TRI Pointe Group, Inc. 30.07 29.15 to 30.09
TriNet Group, Inc. 118.19 115.58 to 118.45
Trinity Industries, Inc. 25.62 24.95 to 25.65
TriplePoint Venture Growth BDC Corp. 10.53 10.47 to 10.59
Triumph Group, Inc. 11.44 10.81 to 11.47
Tronox Limited 13.36 12.68 to 13.40
TrueBlue, Inc. 14.54 13.87 to 14.56
Tupperware Brands Corporation 1.90 1.70 to 1.90
Turkcell Iletisim Hizmetleri AS 5.11 4.97 to 5.17
Turning Point Brands, Inc. 23.52 22.54 to 23.56
Tutor Perini Corporation 8.49 8.27 to 8.67
Twilio Inc. 66.76 64.10 to 66.77
Two Harbors Investments Corp 14.03 13.76 to 14.12
Tyler Technologies, Inc. 413.73 405.98 to 413.89
Tyson Foods, Inc. 48.20 46.78 to 48.31
U.S. Bancorp 39.38 37.84 to 39.51
U.S. Physical Therapy, Inc. 87.74 84.76 to 87.93
U.S. Silica Holdings, Inc. 11.36 11.12 to 11.61
UBS AG 28.68 28.28 to 28.74
UDR, Inc. 34.40 33.33 to 34.54
UGI Corporation 22.44 21.74 to 22.55
Ultrapar Participacoes S.A. 5.24 5.06 to 5.26
UMH Properties, Inc. 14.55 14.12 to 14.61
Under Armour, Inc. 8.06 7.62 to 8.09
Under Armour, Inc. 8.60 8.09 to 8.62
Unifi, Inc. 6.52 6.41 to 6.59
Unifirst Corporation 171.57 170.40 to 174.00
Union Pacific Corporation 231.37 226.24 to 232.35
Unisys Corporation 5.11 4.62 to 5.13
United Microelectronics Corporation 7.94 7.77 to 7.95
United Parcel Service, Inc. 154.91 151.02 to 154.97
United Rentals, Inc. 501.83 477.74 to 505.16
United States Cellular Corporation 47.85 44.47 to 47.94
United States Steel Corporation 36.24 35.84 to 36.43
UnitedHealth Group Incorporated 547.16 545.16 to 554.70
UNITIL Corporation 49.34 47.85 to 49.39
Universal Corporation 57.55 55.96 to 57.63
Universal Health Realty Income Trust 41.98 39.90 to 42.00
Universal Health Services, Inc. 137.70 137.32 to 138.97
UNIVERSAL INSURANCE HOLDINGS INC 16.83 16.74 to 17.03
Universal Technical Institute Inc 11.94 11.57 to 12.04
Unum Group 43.08 42.53 to 43.20
Unum Group 23.90 23.49 to 23.91
Urban Edge Properties 17.34 16.65 to 17.43
US Foods Holding Corp. 43.86 43.46 to 43.99
USANA Health Sciences, Inc. 48.06 46.90 to 48.49
USD Partners LP 0.32 0.30 to 0.35
V.F. Corporation 18.09 16.69 to 18.10
VAALCO Energy, Inc. 4.66 4.58 to 4.72
VALE S.A. 15.37 15.08 to 15.47
Valero Energy Corporation 126.38 125.00 to 128.33
Valhi, Inc. 13.79 13.51 to 14.18
Valmont Industries, Inc. 223.71 218.04 to 224.98
Valvoline Inc. 34.94 34.07 to 35.02
Vapotherm, Inc. 2.54 2.50 to 2.75
Vector Group Ltd. 11.09 10.62 to 11.13
Ventas, Inc. 46.76 45.87 to 47.14
Veritiv Corporation 169.99 169.97 to 170.02
Verizon Communications Inc. 38.58 38.27 to 38.61
Viad Corp 33.80 33.02 to 33.85
VICI Properties Inc. 30.50 29.80 to 30.52
Vipshop Holdings Limited 15.66 15.43 to 16.27
Virtus Global Dividend & Income Fund Inc. 5.44 5.36 to 5.45
Virtus Global Multi-Sector Income Fund 7.44 7.35 to 7.47
Visa Inc. 256.45 253.90 to 256.91
Vishay Precision Group, Inc. 30.99 30.28 to 31.24
Vista Outdoor Inc. 28.52 27.11 to 28.56
Vistra Energy Corp. 36.28 35.41 to 36.28
Vornado Realty Trust 26.76 23.25 to 26.89
voxeljet AG 1.48 1.42 to 1.50
Voya Asia Pacific High Dividend Equity Income Fund 5.82 5.79 to 5.83
Voya Emerging Markets High Income Dividend Equity Fund 5.00 4.97 to 5.02
Voya Financial, Inc. 71.45 71.01 to 72.18
Voya Global Advantage and Premium Opportunity Fund 8.47 8.39 to 8.49
Voya Global Equity Dividend and Premium Opportunity Fund 4.92 4.89 to 4.96
Voya Infrastructure, Industrials and Materials Fund 9.72 9.67 to 9.76
Vulcan Materials Company 215.63 214.25 to 217.37
W.P. Carey Inc. 63.38 61.75 to 63.54
W.R. Berkley Corporation 73.26 72.29 to 73.57
W.W. Grainger, Inc. 803.58 785.05 to 804.59
Wabash National Corporation 22.47 21.83 to 22.50
Walker & Dunlop, Inc. 89.87 83.44 to 90.13
Walt Disney Company (The) 92.58 91.77 to 92.84
Warrior Met Coal, Inc. 58.36 55.98 to 58.82
Waste Connections, Inc. 139.63 135.50 to 139.76
Waste Management, Inc. 173.80 170.79 to 173.93
Waters Corporation 288.85 278.01 to 288.98
Watsco, Inc. 396.25 383.33 to 396.74
Watts Water Technologies, Inc. 196.47 192.29 to 197.14
Wayfair Inc. 58.53 55.46 to 58.91
Webster Financial Corporation 46.80 44.47 to 47.29
WEC Energy Group, Inc. 84.97 83.24 to 84.98
Wells Fargo & Company 45.02 44.38 to 45.24
Wells Fargo Global Dividend Opportunity Fund 4.24 4.19 to 4.25
Welltower Inc. 89.46 88.51 to 90.41
WESCO International, Inc. 162.49 156.38 to 163.31
West Pharmaceutical Services, Inc. 351.79 348.96 to 355.17
Western Alliance Bancorporation 54.86 50.63 to 54.93
Western Asset Bond Fund 10.56 10.41 to 10.61
Western Asset Emerging Markets Debt Fund Inc 8.93 8.77 to 8.93
Western Asset Global Corporate Defined Opportunity Fund Inc. 12.15 12.02 to 12.15
Western Asset Global High Income Fund Inc 6.94 6.88 to 6.95
Western Asset High Income Fund II Inc. 4.75 4.62 to 4.77
Western Asset High Income Opportunity Fund, Inc. 3.83 3.80 to 3.84
Western Asset High Yield Defined Opportunity Fund Inc. 11.79 11.58 to 11.79
Western Asset Intermediate Muni Fund Inc 7.60 7.51 to 7.63
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.65 16.29 to 16.70
Western Asset Investment Grade Income Fund Inc. 11.82 11.57 to 11.82
Western Asset Managed Municipals Fund, Inc. 9.88 9.72 to 9.90
Western Asset Mortgage Capital Corporation 8.79 8.11 to 8.85
Western Asset Municipal High Income Fund, Inc. 6.37 6.33 to 6.37
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.59 8.49 to 8.59
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.03 7.96 to 8.04
Western Midstream Partners, LP 29.87 29.56 to 30.20
Westinghouse Air Brake Technologies Corporation 120.12 117.28 to 120.32
Westlake Chemical Corporation 132.57 127.92 to 132.79
Westlake Chemical Partners LP 22.66 22.46 to 22.77
Westrock Company 41.73 41.17 to 42.46
Westwood Holdings Group Inc 10.95 10.92 to 11.06
WEX Inc. 181.87 176.68 to 182.02
Weyerhaeuser Company 31.74 31.24 to 31.95
Wheaton Precious Metals Corp. 49.55 48.46 to 49.56
Whirlpool Corporation 113.68 108.84 to 114.38
White Mountains Insurance Group, Ltd. 1526.36 1526.36 to 1531.29
Whitestone REIT 11.19 10.82 to 11.21
Williams Companies, Inc. (The) 37.28 36.68 to 37.45
Williams-Sonoma, Inc. 195.85 187.42 to 196.05
Winnebago Industries, Inc. 66.91 64.24 to 66.92
Wipro Limited 4.88 4.81 to 4.89
WNS (Holdings) Limited 59.15 58.68 to 60.10
Wolverine World Wide, Inc. 9.09 8.47 to 9.14
Woori Bank 30.41 29.67 to 30.42
Workiva Inc. 99.62 95.58 to 99.71
WPP plc 45.27 44.46 to 45.27
Wyndham Hotels & Resorts, Inc. 78.99 77.25 to 79.04
X Financial 4.33 4.20 to 4.33
Xenia Hotels & Resorts, Inc. 12.53 12.05 to 12.55
Xerox Corporation 14.17 13.59 to 14.22
Xinyuan Real Estate Co Ltd 2.82 2.76 to 2.82
XPO Logistics, Inc. 90.31 86.11 to 90.78
Xylem Inc. 106.20 104.29 to 106.29
YETI Holdings, Inc. 44.43 42.18 to 44.66
Yext, Inc. 6.85 6.57 to 6.88
Yirendai Ltd. 3.03 2.85 to 3.05
YPF Sociedad Anonima 16.15 15.94 to 16.78
Zimmer Biomet Holdings, Inc. 117.97 115.90 to 118.16
Zoetis Inc. 179.13 175.98 to 179.46
Zuora, Inc. 9.01 8.77 to 9.17
Zymeworks Inc. 9.15 8.72 to 9.18
Back to top | Use Dark Theme