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

4577 stocks found forming MACD UP

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