Mobile app version of munafa.biz
Login or Join
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4441 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 8.00 7.40 to 8.24
1st Source Corporation 59.50 59.11 to 60.02
21Vianet Group, Inc. 5.48 5.36 to 5.52
8x8 Inc 1.75 1.73 to 1.86
AAON, Inc. 72.09 71.71 to 73.34
Abeona Therapeutics Inc. 5.89 5.77 to 6.13
AC Immune SA 1.88 1.88 to 1.98
Acacia Research Corporation 3.58 3.58 to 3.75
Acadia Healthcare Company, Inc. 21.56 21.26 to 22.15
Accuray Incorporated 1.22 1.22 to 1.26
Aceto Corporation 0.67 0.66 to 0.68
Achieve Life Sciences, Inc. 3.35 3.06 to 3.41
ACI Worldwide, Inc. 44.59 44.21 to 45.24
Aclaris Therapeutics, Inc. 1.45 1.40 to 1.45
ACM Research, Inc. 24.42 24.27 to 25.59
ACNB Corporation 41.29 41.05 to 41.83
Adaptimmune Therapeutics plc 0.25 0.25 to 0.27
Addus HomeCare Corporation 113.79 112.46 to 116.12
Adial Pharmaceuticals, Inc 0.25 0.23 to 0.26
ADMA Biologics Inc 17.74 17.69 to 18.19
Adobe Inc. 376.92 373.76 to 382.29
ADTRAN, Inc. 7.89 7.85 to 8.07
Adverum Biotechnologies, Inc. 2.25 2.24 to 2.52
AdvisorShares Sabretooth ETF 45.94 45.70 to 47.83
Aehr Test Systems 11.15 10.89 to 11.66
Agenus Inc. 4.78 4.50 to 4.98
Agilysys, Inc. 108.49 107.43 to 108.93
AGM Group Holdings Inc. 2.31 2.17 to 2.60
Airgain, Inc. 3.98 3.98 to 4.15
Akari Therapeutics Plc 1.12 1.09 to 1.22
Alarm.com Holdings, Inc. 56.17 56.15 to 56.90
Alector, Inc. 1.47 1.42 to 1.50
Alico, Inc. 31.25 30.94 to 31.80
Alkermes plc 29.09 28.92 to 29.68
Allegiant Travel Company 50.22 49.95 to 52.04
Alliant Energy Corporation 60.54 59.91 to 60.91
Allogene Therapeutics, Inc. 1.23 1.21 to 1.33
Alphabet Inc. 167.73 166.27 to 175.37
Alphabet Inc. 166.64 165.46 to 174.34
Alphatec Holdings, Inc. 10.94 10.80 to 11.05
Alta Mesa Resources, Inc. 107.01 107.01 to 116.93
Amalgamated Bank 30.00 29.79 to 30.36
Amarin Corporation plc 12.54 12.41 to 13.32
A-Mark Precious Metals, Inc. 20.98 20.89 to 21.59
Amazon.com, Inc. 209.69 208.27 to 214.89
Ambac Financial Group, Inc. 6.75 6.63 to 7.02
Ambarella, Inc. 51.68 51.55 to 53.99
AMC Networks Inc. 6.00 5.89 to 6.22
Amdocs Limited 91.23 90.66 to 92.73
Amerco 61.59 61.51 to 63.23
American Airlines Group, Inc. 10.62 10.50 to 10.79
American Superconductor Corporation 30.40 30.03 to 31.10
American Woodmark Corporation 50.84 50.13 to 51.44
America's Car-Mart, Inc. 51.30 50.04 to 52.95
Ameris Bancorp 60.91 60.57 to 61.33
AMERISAFE, Inc. 43.50 43.40 to 44.24
Ames National Corporation 17.17 17.02 to 17.56
Amgen Inc. 289.33 288.54 to 294.55
Amicus Therapeutics, Inc. 5.64 5.62 to 5.77
Amphastar Pharmaceuticals, Inc. 24.56 24.35 to 25.85
ANGI Homeservices Inc. 15.00 14.93 to 15.36
AngioDynamics, Inc. 10.02 9.98 to 10.52
Anika Therapeutics Inc. 10.59 10.55 to 11.40
ANSYS, Inc. 334.96 334.33 to 340.61
Apellis Pharmaceuticals, Inc. 17.69 17.46 to 18.08
Apogee Enterprises, Inc. 38.14 37.78 to 38.50
Appian Corporation 28.20 27.63 to 30.69
Aptevo Therapeutics Inc. 4.17 3.82 to 5.08
Aptorum Group Limited 0.99 0.95 to 1.01
Aqua Metals, Inc. 0.63 0.63 to 0.78
AquaBounty Technologies, Inc. 0.80 0.78 to 0.87
Aquestive Therapeutics, Inc. 3.25 3.17 to 3.46
Arbutus Biopharma Corporation 3.43 3.37 to 3.54
Arcadia Biosciences, Inc. 4.52 4.52 to 4.78
Arch Capital Group Ltd. 90.17 89.82 to 91.60
Arch Capital Group Ltd. 20.19 20.07 to 20.27
Arcturus Therapeutics Ltd. 12.29 12.07 to 12.57
Ardelyx, Inc. 3.56 3.55 to 3.71
Ares Capital Corporation 21.49 21.42 to 21.63
argenx SE 542.15 538.59 to 546.91
Ark Restaurants Corp. 9.75 9.75 to 9.78
Array BioPharma Inc. 7.40 7.38 to 8.08
Arrow Financial Corporation 25.09 24.86 to 25.34
Arrowhead Pharmaceuticals, Inc. 15.32 14.93 to 15.92
Arsanis, Inc. 0.63 0.63 to 0.70
Artesian Resources Corporation 33.23 32.85 to 34.06
ASML Holding N.V. 756.53 736.25 to 769.01
Assertio Therapeutics, Inc. 0.63 0.63 to 0.66
Astec Industries, Inc. 38.89 38.75 to 39.91
Astronics Corporation 33.07 32.83 to 34.42
AstroNova, Inc. 9.01 9.01 to 9.31
Asure Software Inc 9.30 8.96 to 9.39
Atara Biotherapeutics, Inc. 7.94 7.51 to 8.05
Atlanticus Holdings Corporation 50.96 50.19 to 51.60
Atlassian Corporation Plc 189.53 189.00 to 199.00
ATN International, Inc. 15.26 15.14 to 15.53
Atomera Incorporated 4.99 4.85 to 5.13
Atossa Genetics Inc. 0.79 0.79 to 0.83
AtriCure, Inc. 31.40 31.13 to 31.94
Audentes Therapeutics, Inc. 1.04 1.02 to 1.06
AudioEye, Inc. 11.81 11.62 to 12.32
Aurinia Pharmaceuticals Inc 7.77 7.74 to 7.97
Autolus Therapeutics plc 2.05 2.00 to 2.09
Automatic Data Processing, Inc. 306.26 304.00 to 308.51
Avadel Pharmaceuticals plc 9.18 8.96 to 9.48
Avnet, Inc. 51.04 50.40 to 51.31
AxoGen, Inc. 9.73 9.39 to 9.93
Axsome Therapeutics, Inc. 100.69 99.98 to 103.92
AXT Inc 1.84 1.81 to 1.94
B. Riley Financial, Inc. 2.93 2.86 to 3.01
B. Riley Financial, Inc. 2.00 2.00 to 2.41
Baidu, Inc. 83.62 83.39 to 84.70
Balchem Corporation 156.01 155.98 to 159.76
Ballard Power Systems, Inc. 1.52 1.51 to 1.61
BancFirst Corporation 119.52 117.93 to 119.75
Bandwidth Inc. 13.95 13.93 to 14.40
Bank First National Corporation 110.95 110.46 to 112.98
Bank of Marin Bancorp 21.32 21.28 to 22.15
Bank of the James Financial Group, Inc. 14.13 14.12 to 14.25
Bank7 Corp. 38.63 37.61 to 39.04
Banner Corporation 61.85 61.80 to 62.95
Baozun Inc. 2.57 2.57 to 2.75
Barrett Business Services, Inc. 40.86 40.81 to 41.67
Bassett Furniture Industries, Incorporated 15.60 15.44 to 15.91
BCB Bancorp, Inc. (NJ) 7.84 7.81 to 7.95
Benitec Biopharma Limited 14.61 14.16 to 15.46
Big 5 Sporting Goods Corporation 1.20 1.20 to 1.24
BioCryst Pharmaceuticals, Inc. 10.10 9.85 to 10.15
Biogen Inc. 127.04 126.12 to 128.64
BIO-key International, Inc. 0.81 0.81 to 0.85
BioLife Solutions, Inc. 21.22 21.05 to 21.89
BioLineRx Ltd. 4.24 4.15 to 4.67
BioMarin Pharmaceutical Inc. 55.00 54.79 to 56.25
Biomerica, Inc. 3.16 3.16 to 3.29
Bionano Genomics, Inc. 3.20 3.20 to 3.37
Bio-Techne Corp 49.89 49.72 to 50.54
BioTelemetry, Inc. 1.52 1.46 to 1.62
BioXcel Therapeutics, Inc. 1.60 1.60 to 1.88
Blackbaud, Inc. 61.50 59.94 to 61.62
BlackLine, Inc. 54.78 53.99 to 55.52
BlackRock TCP Capital Corp. 7.57 7.48 to 7.60
BOK Financial Corporation 92.74 92.36 to 93.58
Booking Holdings Inc. 5304.03 5275.00 to 5378.00
Boxlight Corporation 1.77 1.75 to 1.88
Bridgeline Digital, Inc. 1.41 1.41 to 1.56
Bridgford Foods Corporation 7.85 7.85 to 7.85
Brighthouse Financial, Inc. 20.08 19.92 to 20.28
Broadcom Inc. 249.99 244.17 to 253.52
Broadwind Energy, Inc. 1.77 1.73 to 1.84
Brookline Bancorp, Inc. 10.04 10.00 to 10.13
BRP Inc. 46.96 46.69 to 47.78
Bruker Corporation 38.08 38.00 to 39.16
Business First Bancshares, Inc. 23.22 22.52 to 23.37
C&F Financial Corporation 59.05 58.00 to 60.26
C.H. Robinson Worldwide, Inc. 92.63 92.38 to 94.26
Cadence Design Systems, Inc. 295.40 293.84 to 300.76
Calamos Convertible and High Income Fund 10.52 10.47 to 10.60
Calamos Convertible Opportunities and Income Fund 10.07 10.04 to 10.15
Calamos Dynamic Convertible & Income Fund 19.42 19.21 to 19.44
Calamos Global Dynamic Income Fund 6.78 6.77 to 6.91
Calamos Global Total Return Fund 11.24 11.24 to 11.45
Calamos Strategic Total Return Fund 17.33 17.27 to 17.64
CalAmp Corp. 1.40 1.31 to 1.43
Camden National Corporation 38.57 38.30 to 39.14
Canadian Solar Inc. 10.01 9.97 to 10.77
Capital Bancorp, Inc. 31.46 31.10 to 31.63
Capital City Bank Group 36.90 36.72 to 37.37
Capitol Federal Financial, Inc. 5.78 5.77 to 5.91
Capricor Therapeutics, Inc. 8.26 6.07 to 11.46
CareDx, Inc. 19.04 18.75 to 19.23
Carolina Trust BancShares, Inc. 43.75 43.12 to 44.20
Casella Waste Systems, Inc. 115.99 115.32 to 118.36
CASI Pharmaceuticals, Inc. 1.33 1.31 to 1.47
Cass Information Systems, Inc 41.36 41.31 to 41.99
Castor Maritime Inc. 2.27 2.25 to 2.38
Catalyst Pharmaceuticals, Inc. 22.48 22.28 to 23.11
Cathay General Bancorp 43.24 42.92 to 43.52
Cavco Industries, Inc. 397.23 395.37 to 404.17
CB Financial Services, Inc. 27.49 27.12 to 27.60
CDW Corporation 170.62 169.28 to 172.37
Celcuity Inc. 11.60 11.54 to 12.15
Cellectar Biosciences, Inc. 0.29 0.29 to 0.36
Central Federal Corporation 23.30 23.27 to 23.57
Central Garden & Pet Company 34.44 34.08 to 34.63
Central Garden & Pet Company 30.44 30.06 to 30.63
Centrexion Therapeutics Corporation 0.57 0.57 to 0.62
Century Aluminum Company 16.91 16.64 to 17.43
Ceragon Networks Ltd. 2.25 2.23 to 2.34
Cerus Corporation 1.34 1.33 to 1.39
Chart Industries, Inc. 142.58 141.46 to 146.71
Charter Communications, Inc. 386.37 380.08 to 388.89
Check Point Software Technologies Ltd. 218.21 217.44 to 221.68
Check-Cap Ltd. 0.74 0.73 to 0.75
Chemung Financial Corp 46.75 46.55 to 47.29
Children's Place, Inc. (The) 3.89 3.67 to 3.92
China Automotive Systems, Inc. 4.23 4.19 to 4.32
China Recycling Energy Corporation 0.21 0.20 to 0.29
ChipMOS TECHNOLOGIES INC. 18.59 18.57 to 19.50
CHS Inc 25.44 25.43 to 25.64
CHS Inc 23.91 23.82 to 24.20
CHS Inc 24.55 24.37 to 24.80
CHS Inc 26.36 26.25 to 26.45
CHS Inc 27.61 27.59 to 27.86
Churchill Downs, Incorporated 97.90 97.44 to 99.68
Cibus Corp. 1.50 1.40 to 1.57
Cidara Therapeutics, Inc. 21.02 20.16 to 21.53
CIM Commercial Trust Corporation 8.32 8.15 to 9.06
Cimpress N.V 42.91 42.05 to 43.41
Cincinnati Financial Corporation 145.44 145.18 to 146.82
Cintas Corporation 218.65 217.80 to 221.82
Citi Trends, Inc. 29.22 28.98 to 29.92
Citizens & Northern Corp 18.35 18.30 to 18.70
Citizens Community Bancorp, Inc. 13.19 13.15 to 13.40
City Holding Company 116.47 115.89 to 117.04
Civista Bancshares, Inc. 21.86 21.57 to 22.53
ClearBridge Dividend Strategy ESG ETF 51.56 51.50 to 51.69
ClearBridge Large Cap Growth ESG ETF 75.74 75.68 to 76.52
Coastal Financial Corporation 86.04 83.50 to 86.47
Coca-Cola Consolidated, Inc. 107.14 105.97 to 107.99
Cocrystal Pharma, Inc. 1.49 1.48 to 1.63
Codexis, Inc. 2.29 2.22 to 2.39
Co-Diagnostics, Inc. 0.26 0.26 to 0.29
Cogent Communications Holdings, Inc. 47.45 47.02 to 48.91
Cognex Corporation 29.61 29.38 to 30.22
Cognizant Technology Solutions Corporation 75.47 75.25 to 79.19
Coherus BioSciences, Inc. 0.75 0.74 to 0.77
Cohu, Inc. 18.20 17.71 to 18.47
CollPlant Holdings, Ltd. 1.47 1.45 to 1.52
Colony Bankcorp, Inc. 15.26 15.17 to 15.46
Columbia Banking System, Inc. 22.45 22.12 to 22.62
Columbia Financial, Inc. 13.90 13.84 to 14.02
Columbia Sportswear Company 60.39 60.13 to 61.04
Columbus McKinnon Corporation 14.41 14.39 to 14.91
Comcast Corporation 34.53 34.38 to 34.90
Commerce Bancshares, Inc. 60.74 60.44 to 60.97
Commercial Vehicle Group, Inc. 1.27 1.27 to 1.37
Community Trust Bancorp, Inc. 50.24 50.05 to 50.90
Commvault Systems, Inc. 170.45 168.77 to 180.29
Compugen Ltd. 1.64 1.62 to 1.68
comScore, Inc. 4.66 4.39 to 6.43
Concrete Pumping Holdings, Inc. 5.86 5.85 to 6.06
CONMED Corporation 52.19 51.30 to 52.85
ConnectOne Bancorp, Inc. 21.99 21.82 to 22.33
Construction Partners, Inc. 102.34 100.77 to 105.71
Consumer Portfolio Services, Inc. 9.64 9.64 to 9.95
Copart, Inc. 47.97 47.83 to 49.15
Corbus Pharmaceuticals Holdings, Inc. 8.24 8.12 to 8.53
CorVel Corp. 102.11 101.36 to 104.00
Corvus Pharmaceuticals, Inc. 3.96 3.87 to 4.00
Costco Wholesale Corporation 980.29 973.90 to 988.66
CRA International,Inc. 179.85 177.67 to 183.86
Creative Realities, Inc. 3.42 3.30 to 3.68
Credit Suisse AG 160.62 159.39 to 161.00
Credit Suisse AG 79.92 79.35 to 80.58
Credit Suisse AG 55.12 54.61 to 55.50
Cresud S.A.C.I.F. y A. 10.66 10.54 to 10.98
Crinetics Pharmaceuticals, Inc. 30.16 29.96 to 30.86
Criteo S.A. 23.61 23.38 to 24.43
Crocs, Inc. 98.52 98.36 to 100.66
Cronos Group Inc. 1.86 1.86 to 1.93
Crown Crafts, Inc. 3.05 3.00 to 3.10
CryoPort, Inc. 6.37 6.33 to 6.98
CSG Systems International, Inc. 62.29 61.43 to 63.60
CSP Inc. 11.28 11.05 to 11.60
CSW Industrials, Inc. 305.10 304.44 to 310.44
CSX Corporation 32.06 31.84 to 32.48
Cumberland Pharmaceuticals Inc. 4.35 4.35 to 5.48
Curis, Inc. 2.16 2.16 to 2.35
CVB Financial Corporation 18.50 18.36 to 18.56
CVD Equipment Corporation 2.82 2.75 to 2.89
CyberArk Software Ltd. 383.05 382.34 to 393.34
Cyclacel Pharmaceuticals, Inc. 0.34 0.32 to 0.37
Cytokinetics, Incorporated 32.43 32.07 to 33.17
CytomX Therapeutics, Inc. 2.32 2.15 to 2.38
Daily Journal Corp. (S.C.) 396.48 389.95 to 398.73
Dare Bioscience, Inc. 2.82 2.75 to 2.95
DarioHealth Corp. 0.69 0.69 to 0.72
Datasea Inc. 2.03 2.01 to 2.12
Denali Therapeutics Inc. 13.89 13.57 to 14.13
DENTSPLY SIRONA Inc. 15.36 15.30 to 15.62
Dermira, Inc. 6.51 6.23 to 6.71
Destination XL Group, Inc. 1.02 1.02 to 1.07
DexCom, Inc. 80.00 79.61 to 82.06
DiaMedica Therapeutics Inc. 3.61 3.61 to 3.96
Diamond Hill Investment Group, Inc. 137.30 137.03 to 139.94
Digi International Inc. 32.92 32.89 to 33.59
Digimarc Corporation 12.64 12.51 to 13.05
Digital Ally, Inc. 2.41 2.35 to 2.59
Dime Community Bancshares, Inc. 26.31 26.14 to 26.62
DocuSign, Inc. 75.13 73.90 to 75.77
Dolphin Entertainment, Inc. 1.10 1.08 to 1.14
Domo, Inc. 12.70 12.57 to 12.82
Donegal Group, Inc. 19.07 19.03 to 19.41
Dorchester Minerals, L.P. 27.73 27.71 to 28.18
Dorman Products, Inc. 123.23 120.58 to 123.76
Dropbox, Inc. 28.70 28.24 to 28.75
Dynavax Technologies Corporation 9.99 9.91 to 10.38
Eagle Bancorp Montana, Inc. 15.31 15.10 to 15.78
Eagle Bancorp, Inc. 17.23 17.00 to 17.35
Eastern Company (The) 23.11 23.11 to 23.63
eBay Inc. 77.62 77.05 to 78.19
EDAP TMS S.A. 1.70 1.69 to 1.72
eHealth, Inc. 4.00 3.99 to 4.24
Ekso Bionics Holdings, Inc. 2.88 2.88 to 3.67
electroCore, Inc. 5.13 5.13 to 5.92
Electro-Sensors, Inc. 4.17 4.15 to 4.29
Enanta Pharmaceuticals, Inc. 7.18 6.96 to 7.41
ENDRA Life Sciences Inc. 3.19 3.15 to 3.43
Energous Corporation 0.25 0.25 to 0.27
Energy Focus, Inc. 1.66 1.64 to 1.73
Energy Recovery, Inc. 12.02 11.96 to 12.33
Enphase Energy, Inc. 35.85 35.69 to 37.39
Enstar Group Limited 20.07 19.93 to 20.17
Entegris, Inc. 75.42 74.39 to 77.27
Entera Bio Ltd. 1.98 1.98 to 2.06
Enterprise Bancorp Inc 38.43 38.25 to 39.02
Equillium, Inc. 0.33 0.31 to 0.34
Equinix, Inc. 882.88 882.02 to 894.61
Equity Bancshares, Inc. 38.44 38.43 to 39.17
Ericsson 8.30 8.25 to 8.35
Erie Indemnity Company 352.04 348.17 to 356.85
Escalade, Incorporated 13.90 13.48 to 13.93
Esperion Therapeutics, Inc. 1.07 1.05 to 1.12
Esquire Financial Holdings, Inc. 89.30 88.47 to 90.70
ESSA Bancorp, Inc. 18.47 18.00 to 18.60
Eton Pharmaceuticals, Inc. 13.57 13.22 to 13.95
Etsy, Inc. 56.16 55.57 to 56.53
Euro Tech Holdings Company Limited 1.13 1.09 to 1.13
Euronet Worldwide, Inc. 99.98 98.14 to 100.54
EverQuote, Inc. 24.16 23.81 to 24.78
Evoke Pharma, Inc. 2.75 2.56 to 2.75
Evolus, Inc. 9.28 9.22 to 9.43
Exact Sciences Corporation 53.02 52.17 to 53.07
Exelixis, Inc. 40.37 39.85 to 41.03
ExlService Holdings, Inc. 43.85 43.69 to 45.43
Expedia Group, Inc. 164.88 163.35 to 165.35
Exponent, Inc. 72.88 72.83 to 75.80
EyePoint Pharmaceuticals, Inc. 8.42 8.37 to 9.13
EZCORP, Inc. 13.25 13.19 to 13.60
F5 Networks, Inc. 287.13 283.79 to 289.13
Famous Dave's of America, Inc. 211.00 200.28 to 212.05
Farmer Brothers Company 1.45 1.45 to 1.49
Farmers National Banc Corp. 12.86 12.79 to 13.00
FARMMI, INC. 1.84 1.79 to 1.95
Fastenal Company 40.94 40.75 to 41.91
FAT Brands Inc. 2.32 2.32 to 2.55
Fate Therapeutics, Inc. 1.19 1.16 to 1.28
Fennec Pharmaceuticals Inc. 7.76 7.53 to 8.09
Ferroglobe PLC 3.70 3.70 to 3.87
Fidelity D & D Bancorp, Inc. 40.15 39.51 to 42.16
Fidelity Nasdaq Composite Index Tracking Stock 76.44 76.15 to 77.44
Fidelity Southern Corporation 5.76 5.60 to 5.85
Fidus Investment Corporation 19.93 19.86 to 20.11
Financial Institutions, Inc. 24.60 24.59 to 24.93
First Bancorp 40.57 40.32 to 41.19
First Bancorp, Inc (ME) 23.83 23.60 to 23.92
First Bank 14.59 14.52 to 14.84
First Busey Corporation 22.36 22.34 to 22.78
First Business Financial Services, Inc. 47.15 47.03 to 47.84
First Capital, Inc. 43.98 43.48 to 45.00
First Community Bankshares, Inc. 37.76 37.30 to 37.94
First Community Corporation 22.60 22.47 to 23.01
First Financial Bancorp. 23.15 23.13 to 23.79
First Financial Bankshares, Inc. 34.92 34.76 to 35.36
First Financial Corporation Indiana 50.93 50.67 to 51.76
First Foundation Inc. 5.09 5.09 to 5.27
First Guaranty Bancshares, Inc. 8.08 8.01 to 8.70
First Hawaiian, Inc. 23.34 23.23 to 23.49
First Internet Bancorp 23.32 22.96 to 24.00
First Interstate BancSystem, Inc. 26.37 26.16 to 26.56
First Merchants Corporation 35.93 35.71 to 36.10
First Mid-Illinois Bancshares, Inc. 35.39 35.13 to 35.83
First Northwest Bancorp 7.53 7.52 to 7.93
First Savings Financial Group, Inc. 24.13 23.74 to 25.01
First Solar, Inc. 145.00 143.80 to 147.73
First Trust BuyWrite Income ETF 22.44 22.38 to 22.58
First Trust Capital Strength ETF 88.94 88.70 to 89.37
First Trust CEF Income Opportunity ETF 21.80 21.80 to 22.00
First Trust China AlphaDEX Fund 23.19 23.11 to 23.51
First Trust Cloud Computing ETF 114.75 114.39 to 117.10
First Trust Developed Markets Ex-US AlphaDEX Fund 67.16 67.06 to 69.01
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.29 35.18 to 35.39
First Trust Dorsey Wright Focus 5 ETF 57.23 57.12 to 57.70
First Trust Dorsey Wright International Focus 5 ETF 21.99 21.98 to 22.26
First Trust Dorsey Wright Momentum & Dividend ETF 37.35 37.30 to 37.45
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.67 34.53 to 34.77
First Trust Dorsey Wright Momentum & Value ETF 28.89 28.89 to 28.89
First Trust DorseyWright DALI 1 ETF 25.45 25.42 to 25.53
First Trust Dow Jones International Internet ETF 32.45 32.45 to 33.13
First Trust Emerging Markets AlphaDEX Fund 23.95 23.94 to 24.17
First Trust Emerging Markets Equity Select ETF 54.43 54.43 to 54.49
First Trust Emerging Markets Small Cap AlphaDEX Fund 39.30 39.21 to 39.76
First Trust Europe AlphaDEX Fund 46.39 46.38 to 46.84
First Trust Eurozone AlphaDEX ETF 53.23 53.23 to 53.23
First Trust Germany AlphaDEX Fund 53.69 53.61 to 54.04
First Trust India Nifty 50 Equal Weight ETF 58.20 57.93 to 58.44
First Trust Indxx Global Agriculture ETF 26.14 26.14 to 26.29
First Trust Indxx Innovative Transaction & Process ETF 52.08 52.08 to 52.42
First Trust International Equity Opportunities ETF 53.90 53.56 to 54.23
First Trust IPOX Europe Equity Opportunities ETF 30.06 30.06 to 30.16
First Trust Japan AlphaDEX Fund 57.94 57.94 to 58.63
First Trust Latin America AlphaDEX Fund 19.47 19.42 to 19.63
First Trust Multi Cap Growth AlphaDEX Fund 141.03 141.00 to 141.93
First Trust NASDAQ ABA Community Bank Index Fund 51.98 51.63 to 52.13
First Trust Nasdaq Artificial Intelligence and Robotics ETF 45.57 45.43 to 46.38
First Trust NASDAQ Clean Edge Green Energy Index Fund 31.65 31.54 to 32.22
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 132.73 132.58 to 134.36
First Trust NASDAQ Cybersecurity ETF 72.17 71.87 to 73.24
First Trust Nasdaq Food & Beverage ETF 22.38 22.38 to 22.54
First Trust NASDAQ Global Auto Index Fund 58.74 58.74 to 58.74
First Trust Nasdaq Pharmaceuticals ETF 25.50 25.43 to 25.57
First Trust Nasdaq Transportation ETF 30.84 30.84 to 31.01
First Trust NASDAQ-100 Equal Weighted Index Fund 131.46 131.26 to 133.16
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 96.60 96.35 to 97.34
First Trust NASDAQ-100- Technology Index Fund 202.63 201.51 to 205.65
First Trust RBA American Industrial Renaissance ETF 77.87 77.43 to 78.64
First Trust Rising Dividend Achievers ETF 60.65 60.39 to 61.09
First Trust RiverFront Dynamic Developed International ETF 71.63 71.63 to 72.15
First Trust RiverFront Dynamic Emerging Markets ETF 69.12 69.12 to 69.62
First Trust RiverFront Dynamic Europe ETF 68.42 68.42 to 68.42
First Trust S&P International Dividend Aristocrats ETF 19.02 19.00 to 19.08
First Trust Small Cap Core AlphaDEX Fund 93.66 93.62 to 94.75
First Trust Small Cap Growth AlphaDEX Fund 75.81 75.53 to 76.52
First Trust Small Cap Value AlphaDEX Fund 49.16 49.14 to 49.64
First Trust SMID Cap Rising Dividend Achievers ETF 34.39 34.22 to 34.63
First Trust Strategic Income ETF 25.73 25.73 to 25.91
First Trust Switzerland AlphaDEX Fund 74.01 74.01 to 74.01
First Trust United Kingdom AlphaDEX Fund 45.64 45.60 to 45.87
First United Corporation 28.37 28.23 to 29.41
FirstService Corporation 172.74 171.52 to 178.92
Five Below, Inc. 123.35 121.68 to 124.57
Five9, Inc. 26.85 26.73 to 27.80
FlexShares Real Assets Allocation Index Fund 32.48 32.48 to 32.60
FlexShopper, Inc. 1.18 1.18 to 1.30
Fluent, Inc. 1.81 1.81 to 1.94
Flushing Financial Corporation 11.53 11.42 to 11.64
Fonar Corporation 14.18 13.62 to 14.24
Foresight Autonomous Holdings Ltd. 0.48 0.48 to 0.48
FormFactor, Inc. 32.55 31.91 to 33.60
Forrester Research, Inc. 9.55 9.52 to 9.95
Fortinet, Inc. 99.85 98.86 to 101.99
Fortress Biotech, Inc. 1.78 1.76 to 1.85
Fortress Biotech, Inc. 8.01 8.00 to 8.70
Forward Industries, Inc. 6.35 6.03 to 6.79
Fossil Group, Inc. 1.36 1.30 to 1.40
Fox Factory Holding Corp. 24.38 24.26 to 25.17
Franklin Electric Co., Inc. 84.95 84.82 to 86.35
Freshpet, Inc. 74.13 71.16 to 74.27
FRP Holdings, Inc. 26.76 26.71 to 27.48
FS Bancorp, Inc. 38.17 37.94 to 38.27
FSB Bancorp, Inc. 26.48 26.26 to 27.30
FuelCell Energy, Inc. 5.96 5.73 to 6.27
Fulgent Genetics, Inc. 19.53 19.50 to 20.55
Fulton Financial Corporation 17.13 17.04 to 17.30
Funko, Inc. 4.84 4.76 to 5.10
Future FinTech Group Inc. 1.03 1.02 to 1.20
FVCBankcorp, Inc. 11.34 11.16 to 11.66
Gaia, Inc. 4.86 4.69 to 4.95
Galapagos NV 27.42 27.12 to 27.82
Garmin Ltd. 200.01 198.31 to 200.76
Genprex, Inc. 0.26 0.26 to 0.30
Gentex Corporation 21.25 21.07 to 21.57
Gentherm Inc 27.60 27.37 to 28.33
German American Bancorp, Inc. 36.88 36.68 to 37.40
Geron Corporation 1.51 1.49 to 1.58
Gibraltar Industries, Inc. 58.03 57.60 to 58.46
GigaMedia Limited 1.39 1.39 to 1.41
G-III Apparel Group, LTD. 21.96 21.83 to 22.64
Gilead Sciences, Inc. 108.50 107.30 to 110.16
Glacier Bancorp, Inc. 40.45 40.32 to 40.90
Gladstone Capital Corporation 26.53 26.40 to 26.95
Gladstone Commercial Corporation 14.38 14.25 to 14.51
Gladstone Investment Corporation 14.07 13.92 to 14.13
Gladstone Investment Corporation 25.60 25.55 to 25.74
Gladstone Land Corporation 19.43 19.37 to 19.60
Glen Burnie Bancorp 4.70 4.61 to 4.70
Global Self Storage, Inc. 5.52 5.48 to 5.63
Global Water Resources, Inc. 10.34 10.33 to 10.53
Global X Autonomous & Electric Vehicles ETF 22.25 22.25 to 22.63
Global X Conscious Companies ETF 39.16 39.02 to 39.44
Global X DAX Germany ETF 43.26 43.20 to 43.57
Global X E-commerce ETF 29.74 29.69 to 30.17
Global X Future Analytics Tech ETF 41.50 41.38 to 42.16
Global X Internet of Things ETF 35.86 35.77 to 36.30
Global X Millennials Thematic ETF 46.65 46.56 to 46.87
Global X Robotics & Artificial Intelligence ETF 30.45 30.40 to 30.94
Global X S&P 500 Catholic Values ETF 72.63 72.48 to 73.18
Globus Maritime Limited 1.15 1.13 to 1.20
GlycoMimetics, Inc. 0.16 0.15 to 0.17
Golar LNG Limited 41.56 41.51 to 42.77
Golden Ocean Group Limited 7.63 7.61 to 7.80
Golub Capital BDC, Inc. 14.61 14.61 to 14.77
Goosehead Insurance, Inc. 99.03 98.35 to 101.10
GRAVITY Co., Ltd. 62.35 61.00 to 62.76
Great Elm Capital Corp. 10.50 10.50 to 10.61
Great Southern Bancorp, Inc. 55.65 54.98 to 56.55
Greenlight Reinsurance, Ltd. 14.40 14.35 to 14.65
Grifols, S.A. 8.77 8.74 to 8.88
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 100.43 100.00 to 101.55
Grupo Financiero Galicia S.A. 52.00 51.93 to 54.08
GSI Technology, Inc. 3.08 3.08 to 3.25
Guaranty Bancshares, Inc. 40.55 40.07 to 41.11
Hallador Energy Company 15.32 15.30 to 16.40
Halozyme Therapeutics, Inc. 52.81 52.64 to 53.74
Hamilton Lane Incorporated 136.69 135.21 to 137.22
Hancock Whitney Corporation 53.94 53.65 to 54.25
Hanmi Financial Corporation 22.80 22.68 to 23.05
HarborOne Bancorp, Inc. 11.09 11.05 to 11.32
Harmonic Inc. 8.88 8.74 to 9.01
Hawthorn Bancshares, Inc. 28.79 28.56 to 28.97
Healthcare Services Group, Inc. 14.36 14.24 to 14.64
HealthEquity, Inc. 101.30 100.69 to 103.44
HealthStream, Inc. 26.60 25.72 to 27.67
Heartland Express, Inc. 8.65 8.59 to 8.83
Heidrick & Struggles International, Inc. 42.76 42.22 to 43.37
Helen of Troy Limited 26.73 25.98 to 26.79
Helius Medical Technologies, Inc. 0.33 0.32 to 0.36
Heritage Commerce Corp 9.30 9.19 to 9.31
Heritage Financial Corporation 22.57 22.49 to 22.90
Heron Therapeutics, Inc. 2.00 1.93 to 2.04
HF Foods Group Inc. 3.15 3.14 to 3.53
Highway Holdings Limited 1.73 1.66 to 1.73
Hingham Institution for Savings 224.00 220.76 to 228.20
Home Bancorp, Inc. 49.48 48.85 to 50.00
Home BancShares, Inc. 27.63 27.38 to 27.86
Home Federal Bancorp, Inc. of Louisiana 13.05 13.05 to 13.06
HomeStreet, Inc. 12.42 12.29 to 12.47
Hooker Furniture Corporation 9.95 9.60 to 10.32
Hope Bancorp, Inc. 10.16 10.12 to 10.24
Horizon Bancorp, Inc. 14.60 14.45 to 14.67
Horizon Technology Finance Corporation 7.36 7.36 to 7.46
Hoth Therapeutics, Inc. 1.21 1.20 to 1.33
Huazhu Group Limited 33.39 33.14 to 34.00
Hub Group, Inc. 32.94 32.70 to 33.17
Hudson Global, Inc. 8.51 8.45 to 8.79
Huntington Bancshares Incorporated 15.84 15.76 to 15.91
Huron Consulting Group Inc. 132.14 131.47 to 134.00
Hutchison China MediTech Limited 14.84 14.70 to 15.02
i3 Verticals, Inc. 24.62 24.57 to 25.80
IBEX Holdings Limited 27.48 27.42 to 28.29
icad inc. 3.69 3.68 to 3.84
Icahn Enterprises L.P. 8.32 8.29 to 8.54
ICF International, Inc. 82.72 81.95 to 84.54
Ichor Holdings 17.21 16.95 to 17.86
ICU Medical, Inc. 127.74 126.85 to 130.85
Ideal Power Inc. 4.22 4.22 to 4.60
Identiv, Inc. 3.09 3.09 to 3.25
Immersion Corporation 7.63 7.53 to 7.77
Immutep Limited 1.60 1.57 to 1.61
Impinj, Inc. 103.57 101.58 to 106.18
Incyte Corporation 68.46 67.86 to 69.19
Independent Bank Corp. 61.06 60.57 to 62.21
Independent Bank Corporation 30.40 30.19 to 30.61
InflaRx N.V. 0.80 0.77 to 0.81
Information Services Group, Inc. 4.55 4.51 to 4.79
INmune Bio Inc. 6.38 6.16 to 7.49
Innospec Inc. 82.54 82.35 to 83.72
Innoviva, Inc. 21.00 20.92 to 21.59
Inovio Pharmaceuticals, Inc. 1.96 1.88 to 1.97
Insight Enterprises, Inc. 131.57 131.15 to 135.67
Inspired Entertainment, Inc. 7.44 7.37 to 7.71
Insteel Industries, Inc. 35.01 34.52 to 35.41
Insulet Corporation 303.15 300.59 to 305.51
Integra LifeSciences Holdings Corporation 11.60 11.59 to 12.14
Integrated Media Technology Limited 1.03 0.86 to 1.07
Inter Parfums, Inc. 132.25 130.26 to 134.46
Interface, Inc. 20.12 20.02 to 20.33
International Bancshares Corporation 63.02 62.14 to 63.18
International Money Express, Inc. 10.09 9.83 to 10.11
Intuit Inc. 761.14 755.05 to 762.39
Intuitive Surgical, Inc. 509.36 508.76 to 515.01
Invesco Dividend Achievers ETF 46.94 46.88 to 47.16
Invesco DWA Basic Materials Momentum ETF 91.25 91.25 to 91.39
Invesco DWA Consumer Staples Momentum ETF 109.85 109.85 to 110.24
Invesco DWA Developed Markets Momentum ETF 44.56 44.47 to 45.00
Invesco DWA Emerging Markets Momentum ETF 20.20 20.12 to 20.37
Invesco DWA Financial Momentum ETF 54.57 54.42 to 54.59
Invesco DWA Healthcare Momentum ETF 38.03 37.84 to 38.39
Invesco DWA Industrials Momentum ETF 150.52 149.69 to 151.07
Invesco DWA Momentum ETF 104.60 104.31 to 105.21
Invesco DWA SmallCap Momentum ETF 81.97 81.88 to 82.65
Invesco DWA Technology Momentum ETF 65.12 64.98 to 65.96
Invesco DWA Utilities Momentum ETF 41.41 41.37 to 41.66
Invesco FTSE RAFI US 1500 Small-Mid ETF 39.56 39.49 to 40.01
Invesco Global Water ETF 43.26 43.06 to 43.53
Invesco Golden Dragon China ETF 27.81 27.72 to 28.01
Invesco High Yield Equity Dividend Achievers ETF 20.14 20.13 to 20.29
Invesco International BuyBack Achievers ETF 48.26 48.22 to 48.69
Invesco International Dividend Achievers ETF 20.41 20.40 to 20.59
Invesco KBW High Dividend Yield Financial ETF 13.66 13.66 to 13.77
Invesco KBW Property & Casualty Insurance ETF 121.34 121.16 to 122.44
Invesco KBW Regional Banking ETF 55.55 55.39 to 55.55
Invesco Nasdaq Internet ETF 49.50 49.38 to 50.12
Invesco QQQ Trust, Series 1 526.83 524.88 to 533.56
Invesco S&P SmallCap Consumer Discretionary ETF 99.24 98.88 to 99.38
Invesco S&P SmallCap Consumer Staples ETF 33.39 33.23 to 33.82
Invesco S&P SmallCap Financials ETF 52.72 52.72 to 52.86
Invesco S&P SmallCap Health Care ETF 39.57 39.43 to 40.08
Invesco S&P SmallCap Industrials ETF 126.69 126.03 to 128.45
Invesco S&P SmallCap Information Technology ETF 44.30 44.03 to 44.75
Invesco S&P SmallCap Materials ETF 67.31 67.24 to 67.64
Invesco S&P SmallCap Utilities & Communication Services ETF 54.73 54.63 to 54.82
Invesco Strategic US ETF 50.37 50.26 to 50.69
Invesco Water Resources ETF 68.33 68.05 to 68.72
Investar Holding Corporation 18.31 18.13 to 18.76
Iovance Biotherapeutics, Inc. 1.98 1.97 to 2.09
IPG Photonics Corporation 66.01 65.25 to 67.63
iQIYI, Inc. 1.70 1.68 to 1.71
iRadimed Corporation 58.24 57.50 to 59.05
iRhythm Technologies, Inc. 145.74 144.43 to 146.48
IRIDEX Corporation 0.93 0.93 to 0.99
iRobot Corporation 3.16 3.01 to 3.19
iShares Asia 50 ETF 77.66 77.60 to 78.98
iShares Core MSCI Total International Stock ETF 74.52 74.49 to 75.24
iShares Core S&P U.S. Growth ETF 143.18 142.75 to 144.76
iShares Core S&P U.S. Value ETF 92.25 92.03 to 92.72
iShares ESG MSCI EAFE ETF 86.11 86.08 to 86.98
iShares ESG MSCI EM ETF 37.57 37.55 to 37.97
iShares ESG MSCI USA ETF 129.97 129.64 to 131.14
iShares Exponential Technologies ETF 62.34 62.25 to 63.06
iShares Global Infrastructure ETF 57.73 57.69 to 58.02
iShares MSCI ACWI ex US Index Fund 58.81 58.81 to 59.47
iShares MSCI ACWI Index Fund 123.74 123.57 to 124.76
iShares MSCI All Country Asia ex Japan Index Fund 79.53 79.47 to 80.44
iShares MSCI Brazil Small-Cap ETF 12.80 12.80 to 13.05
iShares MSCI China ETF 53.50 53.47 to 53.95
iShares MSCI EAFE Small-Cap ETF 69.61 69.58 to 70.26
iShares MSCI Emerging Markets Asia ETF 79.62 79.51 to 80.50
iShares MSCI Emerging Markets ex China ETF 60.38 60.35 to 61.04
iShares MSCI Europe Financials Sector Index Fund 30.42 30.41 to 30.70
iShares MSCI Europe Small-Cap ETF 63.95 63.95 to 64.42
iShares MSCI Global Gold Miners ETF 43.79 43.71 to 44.68
iShares MSCI Global Impact ETF 73.80 73.62 to 74.39
iShares MSCI New Zealand ETF 44.60 44.51 to 44.92
iShares MSCI Qatar ETF 17.72 17.71 to 17.85
iShares MSCI Turkey ETF 29.96 29.77 to 30.00
iShares MSCI UAE ETF 17.26 17.22 to 17.36
iShares Nasdaq Biotechnology Index Fund 125.51 124.77 to 126.90
iShares S&P Emerging Markets Infrastructure Index Fund 22.73 22.73 to 23.04
iShares S&P Global Clean Energy Index Fund 12.63 12.62 to 12.79
iShares S&P Global Timber & Forestry Index Fund 72.43 72.38 to 73.23
iShares S&P India Nifty 50 Index Fund 52.91 52.91 to 53.23
iShares S&P Small-Cap 600 Growth ETF 128.99 128.53 to 130.13
iShares Select Dividend ETF 130.34 130.07 to 130.81
Ituran Location and Control Ltd. 35.59 35.15 to 35.87
IZEA Worldwide, Inc. 2.70 2.66 to 2.85
J & J Snack Foods Corp. 112.12 111.72 to 112.86
J.B. Hunt Transport Services, Inc. 139.63 138.91 to 140.91
Jack Henry & Associates, Inc. 178.28 177.18 to 183.23
Jack In The Box Inc. 17.25 16.63 to 17.41
Jaguar Health, Inc. 2.80 2.74 to 2.95
JAKKS Pacific, Inc. 20.36 20.21 to 21.18
James River Group Holdings, Ltd. 5.77 5.75 to 5.94
Janus Henderson Small Cap Growth Alpha ETF 65.57 65.07 to 65.76
Janus Henderson Small/Mid Cap Growth Alpha ETF 75.25 74.69 to 76.14
Jazz Pharmaceuticals plc 107.51 107.17 to 108.79
JD.com, Inc. 31.44 31.36 to 32.12
JetBlue Airways Corporation 4.01 4.01 to 4.23
Kaiser Aluminum Corporation 74.76 73.80 to 76.51
Kala Pharmaceuticals, Inc. 4.04 4.01 to 4.25
KalVista Pharmaceuticals, Inc. 12.15 12.06 to 12.56
Kearny Financial 6.01 6.01 to 6.17
Kelly Services, Inc. 11.14 11.14 to 11.70
Kewaunee Scientific Corporation 36.69 36.30 to 37.10
Key Tronic Corporation 2.76 2.76 to 2.95
Kforce, Inc. 40.14 39.56 to 40.41
Kingstone Companies, Inc 15.03 14.74 to 15.17
Kiniksa Pharmaceuticals, Ltd. 28.44 27.80 to 28.52
Kirkland's, Inc. 1.09 1.07 to 1.12
Kodiak Sciences Inc 3.62 3.43 to 3.69
Kornit Digital Ltd. 18.22 18.12 to 19.07
Koss Corporation 5.14 5.00 to 5.75
Krystal Biotech, Inc. 132.46 130.17 to 133.70
Kulicke and Soffa Industries, Inc. 33.46 33.05 to 34.38
Kura Oncology, Inc. 5.85 5.79 to 6.11
Lake Shore Bancorp, Inc. 15.65 15.65 to 15.70
Lakeland Financial Corporation 58.26 58.02 to 59.05
Lakeland Industries, Inc. 13.30 12.83 to 13.67
Lamar Advertising Company 120.09 118.60 to 120.96
Landmark Bancorp Inc. 25.18 25.00 to 26.20
Landstar System, Inc. 136.81 136.61 to 138.39
Lantheus Holdings, Inc. 79.19 78.11 to 80.30
LCNB Corporation 14.12 14.07 to 14.34
LEAP THERAPEUTICS, INC. 0.38 0.38 to 0.40
Legacy Housing Corporation 21.98 21.84 to 22.15
Legg Mason Global Infrastructure ETF 26.24 26.24 to 26.29
Legg Mason Low Volatility High Dividend ETF 39.53 39.47 to 39.69
Legg Mason Small-Cap Quality Value ETF 38.82 38.82 to 39.17
LeMaitre Vascular, Inc. 81.78 81.08 to 82.53
LendingTree, Inc. 34.87 34.64 to 35.42
LexinFintech Holdings Ltd. 6.91 6.78 to 6.96
LGI Homes, Inc. 48.06 47.32 to 48.61
Liberty Broadband Corporation 91.54 89.69 to 91.70
Liberty Broadband Corporation 92.25 90.91 to 92.93
Lifetime Brands, Inc. 3.66 3.62 to 3.96
Lifevantage Corporation 12.53 12.25 to 12.69
Lifeway Foods, Inc. 24.52 24.46 to 25.10
Lightbridge Corporation 13.33 12.76 to 13.46
Limoneira Co 15.01 14.65 to 15.09
Liquidia Technologies, Inc. 13.17 13.15 to 13.70
Liquidity Services, Inc. 23.31 22.97 to 23.86
Littelfuse, Inc. 219.17 215.99 to 221.92
LivaNova PLC 45.51 44.83 to 46.49
Live Oak Bancshares, Inc. 27.86 27.86 to 28.46
Live Ventures Incorporated 10.00 10.00 to 10.95
LivePerson, Inc. 0.74 0.73 to 0.77
LKQ Corporation 37.13 36.88 to 37.32
LM Funding America, Inc. 1.80 1.64 to 1.80
Logitech International S.A. 83.66 83.39 to 84.73
LPL Financial Holdings Inc. 379.58 378.40 to 382.81
LSI Industries Inc. 16.17 16.15 to 16.45
lululemon athletica inc. 227.47 227.12 to 231.30
MacroGenics, Inc. 1.31 1.30 to 1.40
MakeMyTrip Limited 91.65 91.44 to 97.51
Malibu Boats, Inc. 31.55 31.29 to 32.14
Manhattan Associates, Inc. 186.29 184.57 to 189.99
Mannatech, Incorporated 9.80 8.69 to 9.80
MannKind Corporation 3.77 3.75 to 3.88
Marathon Patent Group, Inc. 14.32 14.11 to 14.91
Marker Therapeutics, Inc. 1.45 1.43 to 1.54
MarketAxess Holdings, Inc. 219.78 217.19 to 222.08
Marriott International 260.19 257.49 to 261.53
Marten Transport, Ltd. 12.84 12.82 to 13.00
Martin Midstream Partners L.P. 3.10 3.04 to 3.16
Masimo Corporation 165.18 163.37 to 167.66
MasterCraft Boat Holdings, Inc. 17.99 17.68 to 18.22
Match Group, Inc. 30.59 30.28 to 30.87
Materialise NV 5.39 5.35 to 5.58
Matthews International Corporation 21.03 20.99 to 21.53
McGrath RentCorp 111.30 111.06 to 115.25
Medalist Diversified REIT, Inc. 11.55 11.55 to 11.56
Medallion Financial Corp. 8.98 8.73 to 9.46
MediciNova, Inc. 1.29 1.25 to 1.30
MediWound Ltd. 19.09 19.08 to 19.82
MEI Pharma, Inc. 2.20 2.20 to 2.32
MercadoLibre, Inc. 2403.81 2396.00 to 2439.48
Mercantil Bank Holding Corporation 16.69 16.61 to 16.93
Mercantile Bank Corporation 43.86 42.69 to 44.21
Mercer International Inc. 3.45 3.42 to 3.51
Merchants Bancorp 31.39 31.19 to 32.08
Mercury Systems Inc 50.77 50.50 to 51.63
Meridian Corporation 11.50 11.18 to 11.69
Merit Medical Systems, Inc. 91.98 91.80 to 93.76
Merus N.V. 53.11 52.29 to 53.31
Mesa Air Group, Inc. 0.95 0.91 to 0.97
Mesa Laboratories, Inc. 95.82 92.41 to 96.27
Mesoblast Limited 10.44 10.41 to 11.06
Meta Financial Group, Inc. 73.12 72.62 to 73.67
MGE Energy Inc. 88.37 88.17 to 90.47
Microbot Medical Inc. 2.41 2.37 to 2.49
MicroStrategy Incorporated 369.70 365.11 to 376.10
Microvision, Inc. 1.14 1.12 to 1.26
Middlesex Water Company 56.10 55.73 to 57.08
Midland States Bancorp, Inc. 16.34 16.21 to 16.73
MidWestOne Financial Group, Inc. 27.81 27.29 to 27.99
Millicom International Cellular S.A. 35.93 35.62 to 36.99
MIND C.T.I. Ltd. 1.36 1.36 to 1.39
Minerva Neurosciences, Inc 1.77 1.76 to 1.82
Mitek Systems, Inc. 9.46 9.43 to 9.65
MMTec, Inc. 0.89 0.89 to 0.94
Moderna, Inc. 25.90 25.42 to 26.01
Mogo Finance Technology Inc. 1.19 1.17 to 1.23
Moleculin Biotech, Inc. 0.27 0.25 to 0.34
MongoDB, Inc. 201.50 200.45 to 212.94
Monolithic Power Systems, Inc. 685.90 676.66 to 704.97
Monro, Inc. 14.29 14.00 to 14.37
Monroe Capital Corporation 6.31 6.31 to 6.42
Monster Beverage Corporation 63.09 62.68 to 63.62
Morningstar, Inc. 300.61 300.07 to 304.25
Motorcar Parts of America, Inc. 9.76 9.58 to 10.03
Mustang Bio, Inc. 1.05 1.05 to 1.12
My Size, Inc. 1.14 1.13 to 1.15
Myriad Genetics, Inc. 4.92 4.90 to 5.14
Nano Dimension Ltd. 1.39 1.34 to 1.40
NanoVibronix, Inc. 0.92 0.90 to 0.95
NAPCO Security Technologies, Inc. 27.35 26.44 to 28.60
Nathan's Famous, Inc. 109.59 108.68 to 110.83
National Bankshares, Inc. 25.29 24.74 to 26.40
National Beverage Corp. 42.31 42.18 to 44.93
National CineMedia, Inc. 5.18 5.17 to 5.35
Natural Alternatives International, Inc. 3.31 3.31 to 3.49
Natural Health Trends Corp. 4.45 4.45 to 4.64
Navient Corporation 13.51 13.41 to 13.68
NBT Bancorp Inc. 39.71 39.57 to 40.32
Neogen Corporation 4.94 4.93 to 5.08
NeoGenomics, Inc. 7.00 6.94 to 7.16
NetApp, Inc. 102.69 101.83 to 103.93
NetEase, Inc. 128.63 128.46 to 130.07
NETGEAR, Inc. 26.56 26.35 to 27.09
Neuronetics, Inc. 3.46 3.36 to 3.52
Neurotrope, Inc. 3.11 3.04 to 3.25
New Fortress Energy LLC 2.23 2.18 to 2.63
New York Mortgage Trust, Inc. 6.68 6.64 to 6.78
New York Mortgage Trust, Inc. 21.41 21.32 to 21.46
Newell Brands Inc. 5.41 5.37 to 5.50
Newmark Group, Inc. 11.16 11.15 to 11.42
Newtek Business Services Corp. 10.38 10.32 to 10.57
Newtek Business Services Corp. 24.96 24.92 to 24.96
NI Holdings, Inc. 12.43 12.38 to 12.88
NICE Ltd 162.61 162.47 to 168.43
nLIGHT, Inc. 17.40 17.33 to 18.60
NN, Inc. 1.97 1.97 to 2.08
Noodles & Company 0.79 0.77 to 0.81
Nordson Corporation 209.55 209.47 to 215.47
Nortech Systems Incorporated 8.28 8.25 to 8.50
Northeast Bancorp 82.52 81.13 to 82.84
Northfield Bancorp, Inc. 11.26 11.20 to 11.70
Northrim BanCorp Inc 86.62 86.62 to 88.09
Northwest Bancshares, Inc. 12.19 12.12 to 12.24
Northwest Pipe Company 38.60 38.50 to 39.47
Norwood Financial Corp. 25.40 24.83 to 25.61
Novanta Inc. 120.56 120.26 to 124.92
Novavax, Inc. 6.41 6.26 to 6.49
NovoCure Limited 16.69 16.38 to 17.07
Nutanix, Inc. 72.76 72.11 to 74.23
Nuveen NASDAQ 100 Dynamic Overwrite Fund 25.24 25.18 to 25.68
NVE Corporation 69.50 67.81 to 70.27
NXP Semiconductors N.V. 209.00 207.71 to 215.37
Oaktree Specialty Lending Corporation 13.71 13.67 to 13.80
OceanFirst Financial Corp. 16.65 16.64 to 17.03
Ocular Therapeutix, Inc. 8.13 8.03 to 8.41
Office Depot, Inc. 16.69 16.61 to 17.03
OFS Capital Corporation 8.58 8.41 to 9.03
OFS Credit Company, Inc. 6.01 6.01 to 6.24
Ohio Valley Banc Corp. 29.35 28.51 to 29.35
Okta, Inc. 99.42 98.86 to 101.32
Old Dominion Freight Line, Inc. 156.46 155.55 to 159.31
Old National Bancorp 20.52 20.46 to 20.73
Old Second Bancorp, Inc. 16.71 16.66 to 16.91
Olympic Steel, Inc. 29.78 29.62 to 31.27
Omeros Corporation 3.21 3.12 to 3.30
Omnicell, Inc. 28.03 27.99 to 28.63
OneSpan Inc. 15.30 15.14 to 15.60
OP Bancorp 11.74 11.57 to 11.81
Open Text Corporation 27.83 27.62 to 28.60
Opera Limited 18.03 17.57 to 18.79
Opko Health, Inc. 1.29 1.27 to 1.31
Optical Cable Corporation 2.70 2.62 to 2.78
OptimizeRx Corporation 12.88 12.86 to 13.36
Oramed Pharmaceuticals Inc. 2.13 2.06 to 2.17
O'Reilly Automotive, Inc. 89.69 88.37 to 89.83
Origin Agritech Limited 1.10 1.02 to 1.10
Orrstown Financial Services Inc 29.85 29.69 to 30.04
Orthofix Medical Inc. 10.34 10.29 to 10.62
OrthoPediatrics Corp. 20.29 20.05 to 20.58
OSI Systems, Inc. 214.95 212.32 to 218.81
Otter Tail Corporation 76.54 76.54 to 77.19
Outlook Therapeutics, Inc. 1.71 1.66 to 1.73
Oxbridge Re Holdings Limited 0.29 0.29 to 0.29
Oxford Lane Capital Corp. 4.08 4.07 to 4.16
Oxford Square Capital Corp. 2.21 2.19 to 2.22
PACCAR Inc. 90.99 90.51 to 91.81
Pacific Premier Bancorp Inc 20.48 20.39 to 20.65
Pacira Pharmaceuticals, Inc. 24.23 23.85 to 24.33
Papa Murphy's Holdings, Inc. 14.74 14.66 to 15.08
Park-Ohio Holdings Corp. 17.12 16.92 to 18.37
Pathfinder Bancorp, Inc. 14.61 14.61 to 14.61
Patrick Industries, Inc. 89.07 88.08 to 90.47
Patriot National Bancorp Inc. 1.06 0.97 to 1.14
PAVmed Inc. 0.58 0.58 to 0.63
Paychex, Inc. 149.12 148.60 to 150.73
Paylocity Holding Corporation 176.78 174.65 to 178.62
PayPal Holdings, Inc. 70.05 68.55 to 70.55
PDF Solutions, Inc. 19.56 19.23 to 20.47
PDL Community Bancorp 13.20 12.96 to 13.34
Peapack-Gladstone Financial Corporation 26.58 26.41 to 27.11
Pegasystems Inc. 99.21 98.24 to 101.70
PennantPark Floating Rate Capital Ltd. 10.26 10.23 to 10.41
PennantPark Investment Corporation 6.77 6.67 to 6.78
Penns Woods Bancorp, Inc. 28.87 28.78 to 29.07
Peoples Bancorp Inc. 28.99 28.91 to 29.31
Peoples Financial Services Corp. 46.96 46.43 to 47.97
Pepsico, Inc. 129.07 128.90 to 130.42
Perion Network Ltd 9.47 9.43 to 9.67
Perma-Fix Environmental Services, Inc. 9.99 9.93 to 10.34
PetMed Express, Inc. 3.24 3.24 to 3.46
Phibro Animal Health Corporation 23.88 23.57 to 24.15
Phio Pharmaceuticals Corp. 2.27 2.20 to 2.36
Photronics, Inc. 18.21 18.04 to 18.63
Phunware, Inc. 3.01 3.00 to 3.11
Piedmont Lithium Limited 5.75 5.71 to 5.96
Pilgrim's Pride Corporation 45.44 45.08 to 46.26
Pinduoduo Inc. 101.21 100.45 to 102.92
Pinnacle Financial Partners, Inc. 104.94 104.23 to 105.17
Pintec Technology Holdings Limited 0.89 0.89 to 0.90
Pioneer Power Solutions, Inc. 2.63 2.63 to 2.75
Plexus Corp. 130.72 129.84 to 132.55
Plug Power, Inc. 1.11 1.09 to 1.19
Plumas Bancorp 41.97 41.95 to 42.94
Polar Power, Inc. 1.69 1.68 to 1.72
Pool Corporation 288.52 285.94 to 289.08
Popular, Inc. 104.50 103.91 to 105.27
Popular, Inc. 24.82 24.73 to 24.89
PotlatchDeltic Corporation 38.42 38.16 to 38.80
Powell Industries, Inc. 175.42 174.54 to 180.00
Power Integrations, Inc. 53.49 53.17 to 55.19
Preferred Bank 81.35 80.10 to 81.91
Premier, Inc. 22.06 21.88 to 22.39
PriceSmart, Inc. 101.49 99.98 to 104.65
Principal Price Setters Index ETF 70.39 70.31 to 71.00
Principal Shareholder Yield Index ETF 48.46 48.34 to 48.63
Principal U.S. Mega-Cap Multi-Factor Index ETF 60.27 60.12 to 60.80
Principal U.S. Small-Cap Multi-Factor Index ETF 51.51 51.26 to 52.28
Priority Technology Holdings, Inc. 7.80 7.68 to 8.49
Pro-Dex, Inc. 40.54 40.49 to 41.65
Professional Diversity Network, Inc. 1.56 1.56 to 1.80
Progress Software Corporation 62.57 62.05 to 63.55
ProLung, Inc. 2.62 2.61 to 2.80
ProPhase Labs, Inc. 0.34 0.34 to 0.36
ProShares Ultra Nasdaq Biotechnology 45.42 44.83 to 46.23
ProShares UltraPro QQQ 72.45 71.71 to 75.33
ProShares UltraPro Short NASDAQ Biotechnology 9.19 9.16 to 9.69
Prospect Capital Corporation 3.19 3.15 to 3.22
Protagonist Therapeutics, Inc. 53.34 52.79 to 54.97
Provident Financial Holdings, Inc. 15.42 15.42 to 15.46
PTC Inc. 166.97 165.80 to 168.63
PTC Therapeutics, Inc. 50.20 49.63 to 51.21
Pulmatrix, Inc. 7.43 7.33 to 8.71
Pulse Biosciences, Inc 15.30 14.57 to 15.44
Puma Biotechnology Inc 3.19 3.19 to 3.48
Pure Cycle Corporation 10.06 10.01 to 10.26
Purple Innovation, Inc. 0.71 0.71 to 0.74
QCR Holdings, Inc. 64.61 64.23 to 65.00
Qorvo, Inc. 79.91 78.32 to 81.31
QUALCOMM Incorporated 151.32 150.63 to 155.12
Qualys, Inc. 135.73 134.87 to 138.41
Quidel Corporation 28.03 27.64 to 28.79
QuinStreet, Inc. 15.26 15.00 to 15.34
Radcom Ltd. 11.89 11.77 to 12.93
Radius Health, Inc. 29.52 29.51 to 29.72
RadNet, Inc. 55.23 55.16 to 57.60
Rapid7, Inc. 23.39 22.66 to 23.69
Rave Restaurant Group, Inc. 2.54 2.46 to 2.54
RBB Bancorp 16.48 16.16 to 16.77
RCI Hospitality Holdings, Inc. 39.47 39.45 to 40.09
RCM Technologies, Inc. 22.14 22.00 to 23.20
Reading International Inc 1.36 1.33 to 1.36
Reality Shares Nasdaq NextGen Economy ETF 22.12 22.12 to 22.69
Red Robin Gourmet Burgers, Inc. 5.00 4.98 to 5.22
Redhill Biopharma Ltd. 1.90 1.82 to 1.90
Regency Centers Corporation 71.14 70.83 to 71.65
REGENXBIO Inc. 8.43 8.16 to 8.83
Regulus Therapeutics Inc. 7.88 7.75 to 8.24
Renasant Corporation 34.49 34.49 to 34.91
Repligen Corporation 118.85 116.50 to 120.77
Replimune Group, Inc. 9.27 9.17 to 9.64
Republic Bancorp, Inc. 68.64 67.66 to 69.00
Research Frontiers Incorporated 1.74 1.65 to 1.75
ReTo Eco-Solutions, Inc. 3.19 3.08 to 3.30
RGC Resources Inc. 20.34 20.13 to 21.02
Rhinebeck Bancorp, Inc. 11.53 11.31 to 12.39
Rhythm Pharmaceuticals, Inc. 61.99 60.99 to 62.36
Richardson Electronics, Ltd. 8.91 8.90 to 9.10
Rigel Pharmaceuticals, Inc. 18.93 18.85 to 19.57
Rimini Street, Inc. 3.11 3.03 to 3.25
Riot Blockchain, Inc 9.56 9.48 to 10.14
Riverview Bancorp Inc 5.33 5.33 to 5.55
Rocket Pharmaceuticals, Inc. 2.70 2.69 to 2.89
Rockwell Medical, Inc. 0.89 0.89 to 0.93
Rocky Brands, Inc. 20.91 20.69 to 21.71
Ross Stores, Inc. 127.67 127.10 to 129.36
Royal Gold, Inc. 179.35 177.86 to 182.08
Rush Enterprises, Inc. 49.46 49.41 to 50.20
Rush Enterprises, Inc. 50.80 50.57 to 52.02
Ryanair Holdings plc 54.97 54.40 to 56.35
S&T Bancorp, Inc. 36.00 35.99 to 36.59
S&W Seed Company 5.36 5.10 to 5.37
Sabre Corporation 2.63 2.56 to 2.67
Safety Insurance Group, Inc. 77.88 77.73 to 78.80
Saga Communications, Inc. 12.13 12.09 to 12.42
Saia, Inc. 256.40 256.20 to 263.98
Sangamo Therapeutics, Inc. 0.46 0.46 to 0.49
Sanofi 47.86 47.45 to 48.11
Sapiens International Corporation N.V. 28.39 28.19 to 28.56
Sarepta Therapeutics, Inc. 20.08 19.70 to 20.88
Savara, Inc. 2.06 2.02 to 2.12
SB Financial Group, Inc. 17.62 17.28 to 17.74
ScanSource, Inc. 40.48 40.07 to 41.37
scPharmaceuticals Inc. 3.84 3.76 to 4.00
SCWorx Corp. 0.42 0.41 to 0.44
SCYNEXIS, Inc. 0.73 0.73 to 0.78
Seacoast Banking Corporation of Florida 25.00 24.78 to 25.16
Seanergy Maritime Holdings Corp 6.57 6.57 to 6.87
Security National Financial Corporation 9.80 9.73 to 9.90
SEI Investments Company 83.22 82.79 to 84.11
Selective Insurance Group, Inc. 85.12 85.01 to 86.44
SELLAS Life Sciences Group, Inc. 1.54 1.50 to 1.57
SemiLEDS Corporation 2.57 2.52 to 2.65
Seneca Foods Corp. 90.29 89.60 to 90.92
Senmiao Technology Limited 0.32 0.26 to 0.32
Sensus Healthcare, Inc. 4.73 4.68 to 4.84
Seres Therapeutics, Inc. 7.40 7.31 to 7.82
ServisFirst Bancshares, Inc. 72.94 72.38 to 73.26
SG Blocks, Inc. 0.78 0.74 to 0.82
Shoe Carnival, Inc. 19.46 19.29 to 20.19
Shore Bancshares Inc 14.62 14.52 to 14.90
ShotSpotter, Inc. 15.57 15.43 to 15.88
SI-BONE, Inc. 16.39 16.32 to 16.99
Siebert Financial Corp. 4.21 4.08 to 4.65
Sierra Bancorp 27.37 27.28 to 29.42
Sify Technologies Limited 4.26 4.22 to 4.45
SIGA Technologies Inc. 6.12 6.11 to 6.49
Silgan Holdings Inc. 53.94 53.51 to 54.16
Silvercrest Asset Management Group Inc. 14.86 14.61 to 14.87
Simmons First National Corporation 18.26 18.16 to 18.41
Simulations Plus, Inc. 17.33 17.04 to 18.11
Sirius International Insurance Group, Ltd. 12.27 11.86 to 12.55
Sirius XM Holdings Inc. 21.75 21.53 to 22.08
SkyWest, Inc. 95.22 95.11 to 97.73
Sleep Number Corporation 7.20 7.15 to 7.40
SLM Corporation 31.58 31.36 to 31.98
SLM Corporation 75.72 75.25 to 75.81
SmartFinancial, Inc. 31.61 31.27 to 31.75
Smith Micro Software, Inc. 0.86 0.86 to 0.90
Solar Capital Ltd. 16.18 16.13 to 16.35
Solar Senior Capital Ltd. 10.84 10.72 to 10.99
SolarEdge Technologies, Inc. 16.52 16.50 to 17.81
Soligenix, Inc. 1.70 1.70 to 1.78
Sonoma Pharmaceuticals, Inc. 3.04 2.90 to 3.05
Sonos, Inc. 9.91 9.80 to 10.11
Sotherly Hotels Inc. 15.63 15.63 to 15.63
Sound Financial Bancorp, Inc. 44.60 44.60 to 47.50
South State Corporation 85.98 85.78 to 86.84
Southern First Bancshares, Inc. 35.58 35.15 to 36.48
Southern Missouri Bancorp, Inc. 51.45 51.08 to 52.21
Southside Bancshares, Inc. 27.97 27.92 to 28.29
SpartanNash Company 17.64 17.55 to 18.17
Sphere 3D Corp. 0.59 0.57 to 0.66
Sprott Focus Trust, Inc. 7.40 7.40 to 7.51
SPS Commerce, Inc. 133.47 132.65 to 135.10
SS&C Technologies Holdings, Inc. 79.43 79.21 to 80.22
STAAR Surgical Company 16.34 16.32 to 17.05
Star Bulk Carriers Corp. 16.47 16.45 to 16.80
Steel Dynamics, Inc. 125.90 124.56 to 131.67
Stein Mart, Inc. 0.89 0.87 to 0.94
Steven Madden, Ltd. 23.11 23.01 to 23.56
Stitch Fix, Inc. 3.78 3.75 to 3.92
Stock Yards Bancorp, Inc. 74.14 73.81 to 74.80
Strata Skin Sciences, Inc. 2.31 2.31 to 2.50
Stratasys, Ltd. 10.37 10.34 to 10.73
Strategic Education, Inc. 86.20 84.29 to 86.51
Strategy Shares Nasdaq 7HANDL Index ETF 21.12 21.09 to 21.20
Summit State Bank 9.65 9.40 to 9.73
SunPower Corporation 1.72 1.57 to 1.74
Sunrun Inc. 6.23 6.21 to 6.73
SuperCom, Ltd. 10.42 10.05 to 10.54
Superior Group of Companies, Inc. 9.74 9.71 to 10.10
Supernus Pharmaceuticals, Inc. 32.28 32.24 to 33.30
Surgery Partners, Inc. 19.30 18.87 to 20.05
Surmodics, Inc. 29.00 28.77 to 29.34
Sutro Biopharma, Inc. 0.80 0.80 to 0.84
Synchronoss Technologies, Inc. 6.39 6.21 to 6.54
Syndax Pharmaceuticals, Inc. 9.48 9.21 to 9.82
Synopsys, Inc. 470.53 468.54 to 482.53
Synthesis Energy Systems, Inc. 0.84 0.84 to 0.93
Sypris Solutions, Inc. 1.96 1.93 to 2.18
T. Rowe Price Group, Inc. 93.21 92.29 to 93.43
Tactile Systems Technology, Inc. 9.97 9.97 to 10.14
Tandem Diabetes Care, Inc. 20.22 20.06 to 20.96
Tandy Leather Factory, Inc. 3.01 3.00 to 3.18
Tantech Holdings Ltd. 2.02 2.02 to 2.13
Taoping Inc. 3.93 3.76 to 5.36
TAT Technologies Ltd. 25.60 25.58 to 26.69
TCG BDC, Inc. 13.89 13.81 to 14.03
TDH Holdings, Inc. 1.03 1.00 to 1.10
TechTarget, Inc. 6.82 6.70 to 7.00
Tecnoglass Inc. 73.47 72.79 to 75.20
Tenable Holdings, Inc. 32.29 32.06 to 33.11
Tenax Therapeutics, Inc. 5.79 5.34 to 6.50
Tetra Tech, Inc. 35.19 34.83 to 35.70
TFS Financial Corporation 12.68 12.61 to 12.75
TG Therapeutics, Inc. 36.02 35.20 to 36.31
The Bancorp, Inc. 51.07 50.65 to 51.29
The Bank of Princeton 29.43 29.27 to 29.56
The Chefs' Warehouse, Inc. 61.50 60.86 to 61.78
The Descartes Systems Group Inc. 99.22 98.97 to 100.64
The Goodyear Tire & Rubber Company 10.24 10.16 to 10.66
The Hackett Group, Inc. 23.50 23.07 to 23.77
The Hain Celestial Group, Inc. 1.59 1.58 to 1.70
The Intergroup Corporation 11.16 11.16 to 11.16
The Joint Corp. 11.52 10.89 to 11.80
The Kraft Heinz Company 25.80 25.62 to 26.11
The Lovesac Company 18.11 17.84 to 18.53
The Middleby Corporation 141.49 141.00 to 142.78
The ONE Group Hospitality, Inc. 3.43 3.15 to 3.46
The Simply Good Foods Company 32.29 32.26 to 33.11
The Trade Desk, Inc. 68.23 67.89 to 70.24
The York Water Company 31.72 31.64 to 32.52
The9 Limited 8.11 7.73 to 8.20
TherapeuticsMD, Inc. 1.09 1.08 to 1.13
Theravance Biopharma, Inc. 10.63 10.56 to 10.69
Thunder Bridge Acquisition, Ltd. 22.40 22.10 to 23.49
Tilray, Inc. 0.36 0.36 to 0.39
Titan Machinery Inc. 18.86 18.80 to 19.74
Titan Pharmaceuticals, Inc. 4.26 4.23 to 4.52
T-Mobile US, Inc. 221.52 220.90 to 223.20
Tonix Pharmaceuticals Holding Corp. 32.36 32.36 to 34.49
Tower Semiconductor Ltd. 39.48 39.15 to 40.57
Towne Bank 32.82 32.73 to 33.08
TPI Composites, Inc. 1.14 1.14 to 1.25
Travelzoo 12.24 12.24 to 12.84
TriCo Bancshares 39.03 38.92 to 40.03
Trimble Inc. 71.81 71.11 to 72.21
Trinity Biotech plc 0.57 0.54 to 0.58
TripAdvisor, Inc. 12.97 12.95 to 13.28
trivago N.V. 3.88 3.76 to 3.96
TrustCo Bank Corp NY 30.83 30.62 to 31.31
Trustmark Corporation 34.08 33.91 to 34.19
TTEC Holdings, Inc. 4.95 4.78 to 5.25
Tuniu Corporation 0.81 0.81 to 0.87
U.S. Auto Parts Network, Inc. 0.79 0.79 to 0.83
U.S. Gold Corp. 12.21 11.86 to 12.39
UFP Technologies, Inc. 234.68 232.60 to 242.00
Ultra Clean Holdings, Inc. 19.95 19.63 to 20.66
Ultragenyx Pharmaceutical Inc. 37.14 36.45 to 37.74
UMB Financial Corporation 100.66 99.54 to 102.50
Union Bankshares, Inc. 25.91 25.63 to 26.50
uniQure N.V. 14.21 13.94 to 15.16
United Bankshares, Inc. 34.93 34.63 to 35.13
United Continental Holdings, Inc. 74.27 73.71 to 75.21
United Natural Foods, Inc. 21.39 21.39 to 22.17
United Security Bancshares 8.35 8.25 to 8.44
United States Lime & Minerals, Inc. 95.15 94.41 to 99.28
United Therapeutics Corporation 290.75 285.80 to 293.77
United-Guardian, Inc. 8.18 8.13 to 8.28
Uniti Group Inc. 4.08 4.01 to 4.21
Universal Display Corporation 151.26 149.48 to 154.59
Universal Forest Products, Inc. 96.33 95.29 to 96.79
Universal Logistics Holdings, Inc. 24.36 24.17 to 24.95
Univest Financial Corporation 29.05 28.83 to 29.54
Upland Software, Inc. 1.75 1.74 to 1.85
Upwork Inc. 13.14 13.09 to 13.53
Urban One, Inc. 1.45 1.45 to 1.60
Urban One, Inc. 0.63 0.63 to 0.72
Urban Outfitters, Inc. 67.95 67.40 to 69.63
Utah Medical Products, Inc. 53.64 52.00 to 54.14
UTStarcom Holdings Corp 2.30 2.01 to 2.38
Uxin Limited 3.92 3.73 to 3.94
Valley National Bancorp 8.67 8.59 to 8.70
Valley National Bancorp 24.83 24.72 to 25.06
Valley National Bancorp 24.68 24.60 to 24.75
Value Line, Inc. 38.04 38.04 to 39.15
Vanda Pharmaceuticals Inc. 4.51 4.49 to 4.60
VanEck Vectors Biotech ETF 152.53 152.41 to 152.88
VanEck Vectors Pharmaceutical ETF 87.21 87.06 to 88.03
Vanguard International Dividend Appreciation ETF 87.43 87.40 to 88.31
Vanguard International High Dividend Yield ETF 77.86 77.80 to 78.44
Vanguard Russell 1000 ETF 270.25 269.60 to 272.40
Vanguard Russell 1000 Growth ETF 103.88 103.57 to 105.16
Vanguard Russell 1000 Value ETF 83.17 82.96 to 83.49
Vanguard Russell 2000 ETF 84.54 84.24 to 85.35
Vanguard Russell 2000 Growth ETF 201.63 201.24 to 203.96
Vanguard Russell 2000 Value ETF 135.06 134.75 to 136.25
Vanguard Russell 3000 ETF 262.24 261.84 to 264.71
Vanguard Total International Stock ETF 66.61 66.57 to 67.34
Varex Imaging Corporation 7.75 7.54 to 7.89
Varonis Systems, Inc. 48.98 48.57 to 50.35
Veeco Instruments Inc. 19.71 19.40 to 20.50
VEON Ltd. 40.00 39.62 to 40.65
Vera Bradley, Inc. 2.15 2.05 to 2.22
Veracyte, Inc. 26.39 26.15 to 27.28
Verastem, Inc. 4.93 4.91 to 5.24
Vericel Corporation 42.02 41.65 to 42.75
Verint Systems Inc. 16.67 16.35 to 17.02
Verisk Analytics, Inc. 306.02 303.42 to 308.68
Veritex Holdings, Inc. 24.30 24.17 to 24.66
Veritone, Inc. 1.30 1.29 to 1.43
Verra Mobility Corporation 24.17 23.84 to 24.29
Verrica Pharmaceuticals Inc. 0.58 0.57 to 0.63
Vertex Pharmaceuticals Incorporated 440.87 436.80 to 451.81
Veru Inc. 0.62 0.57 to 0.65
Vicor Corporation 44.07 43.94 to 45.78
Victory Capital Holdings, Inc. 62.16 62.13 to 63.34
VictoryShares Dividend Accelerator ETF 50.52 50.42 to 50.88
VictoryShares International Volatility Wtd ETF 48.93 48.93 to 49.08
VictoryShares US 500 Enhanced Volatility Wtd ETF 69.44 69.21 to 69.68
VictoryShares US 500 Volatility Wtd ETF 85.58 85.43 to 86.03
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 62.94 62.88 to 63.27
VictoryShares US Large Cap High Div Volatility Wtd ETF 65.72 65.68 to 65.98
VictoryShares US Multi-Factor Minimum Volatility ETF 48.49 48.39 to 48.69
VictoryShares US Small Cap High Div Volatility Wtd ETF 54.56 54.37 to 54.83
Viking Therapeutics, Inc. 26.01 25.56 to 26.66
Village Farms International, Inc. 1.05 1.04 to 1.10
Viomi Technology Co., Ltd 1.35 1.35 to 1.39
Viper Energy Partners LP 40.72 40.50 to 41.25
Virco Manufacturing Corporation 7.94 7.90 to 8.16
VirTra, Inc. 6.07 6.05 to 6.20
VistaGen Therapeutics, Inc. 2.00 2.00 to 2.22
VivoPower International PLC 4.51 4.40 to 5.30
Voyager Therapeutics, Inc. 2.97 2.92 to 3.10
vTv Therapeutics Inc. 15.55 15.55 to 16.20
Vuzix Corporation 2.88 2.83 to 3.05
Walgreens Boots Alliance, Inc. 11.31 11.27 to 11.41
Washington Federal, Inc. 28.19 27.95 to 28.33
Washington Trust Bancorp, Inc. 26.81 26.74 to 27.59
WAVE Life Sciences Ltd. 6.57 6.42 to 7.17
WD-40 Company 234.84 229.73 to 244.65
Weibo Corporation 9.39 9.36 to 9.57
Weight Watchers International Inc 299.00 297.64 to 302.06
Werner Enterprises, Inc. 27.25 27.19 to 28.46
WesBanco, Inc. 30.10 30.06 to 30.46
West Bancorporation 18.59 18.51 to 19.31
Westamerica Bancorporation 46.17 45.74 to 46.64
Western New England Bancorp, Inc. 8.67 8.53 to 8.71
Weyco Group, Inc. 30.03 29.72 to 31.22
Wheeler Real Estate Investment Trust, Inc. 33.52 33.40 to 34.99
Wheeler Real Estate Investment Trust, Inc. 3.89 3.80 to 4.37
WhiteHorse Finance, Inc. 8.69 8.63 to 8.90
Willamette Valley Vineyards, Inc. 5.51 5.00 to 7.18
Willis Lease Finance Corporation 139.08 138.56 to 143.08
WillScot Corporation 26.21 25.89 to 26.46
Wingstop Inc. 350.00 343.64 to 350.52
WisdomTree China ex-State-Owned Enterprises Fund 33.52 33.51 to 33.76
WisdomTree Emerging Markets Quality Dividend Growth Fund 26.69 26.64 to 26.97
WisdomTree U.S. Quality Dividend Growth Fund 81.57 81.38 to 82.09
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 45.56 45.36 to 46.00
Workday, Inc. 238.19 237.26 to 241.33
WSFS Financial Corporation 51.68 50.28 to 51.78
XBiotech Inc. 2.50 2.50 to 2.68
Xcel Brands, Inc 1.86 1.84 to 1.95
Xcel Energy Inc. 66.64 66.32 to 67.10
Xencor, Inc. 8.54 8.18 to 8.73
Xenetic Biosciences, Inc. 2.78 2.78 to 2.99
XOMA Corporation 24.05 23.47 to 24.96
Xperi Corporation 7.74 7.68 to 7.90
XTL Biopharmaceuticals Ltd. 0.95 0.93 to 1.30
Xunlei Limited 4.32 4.26 to 4.65
Y-mAbs Therapeutics, Inc. 4.41 3.90 to 4.70
Zai Lab Limited 34.55 34.44 to 35.76
Zillow Group, Inc. 68.24 67.53 to 68.80
Zillow Group, Inc. 66.62 66.15 to 67.30
ZK International Group Co., Ltd 2.21 2.17 to 2.31
3D Systems Corporation 1.37 1.33 to 1.51
3M Company 144.03 141.82 to 144.05
A.O Smith Corporation 62.74 62.20 to 63.55
A10 Networks, Inc. 17.78 17.65 to 18.33
Abbott Laboratories 132.99 131.99 to 133.68
AbbVie Inc. 185.30 184.16 to 187.10
Abercrombie & Fitch Company 78.02 75.94 to 78.16
Aberdeen Global Premier Properties Fund 3.94 3.93 to 3.96
Aberdeen Japan Equity Fund, Inc. 7.13 7.11 to 7.21
Aberdeen Total Dynamic Dividend Fund 8.63 8.61 to 8.69
ABM Industries Incorporated 43.46 43.41 to 44.31
Acadia Realty Trust 19.02 19.02 to 19.46
Accenture plc 285.37 273.19 to 288.87
Acco Brands Corporation 3.37 3.32 to 3.42
Acushnet Holdings Corp. 71.22 70.28 to 71.94
Adams Diversified Equity Fund, Inc. 20.71 20.66 to 21.00
ADT Inc. 8.15 8.10 to 8.20
Advance Auto Parts Inc 49.42 48.43 to 49.53
Advanced Drainage Systems, Inc. 114.33 111.41 to 114.64
AdvanSix Inc. 23.42 23.35 to 23.85
Advent Claymore Convertible Securities and Income Fund 11.62 11.58 to 11.71
AECOM 109.56 108.09 to 110.43
Aegon NV 6.73 6.71 to 6.76
Aercap Holdings N.V. 115.35 114.91 to 115.91
Aerohive Networks, Inc. 1.70 1.67 to 1.81
Agilent Technologies, Inc. 115.56 115.08 to 116.86
Agnico Eagle Mines Limited 121.02 120.97 to 123.54
Air Lease Corporation 56.48 56.21 to 56.89
Air Products and Chemicals, Inc. 270.50 270.47 to 276.25
Alamos Gold Inc. 26.45 26.41 to 27.09
Alaska Air Group, Inc. 46.98 46.59 to 47.59
Albemarle Corporation 56.66 56.65 to 59.83
Alcoa Corporation 27.86 27.83 to 28.61
Alexander & Baldwin, Inc. 17.92 17.84 to 18.11
Alexander's, Inc. 225.64 225.55 to 228.81
Alexandria Real Estate Equities, Inc. 71.37 71.11 to 72.20
Algonquin Power & Utilities Corp. 5.72 5.66 to 5.79
Alibaba Group Holding Limited 113.01 112.62 to 114.43
Allegheny Technologies Incorporated 82.50 81.27 to 82.80
Allegion plc 137.63 136.54 to 138.86
Allete, Inc. 63.53 63.27 to 64.32
Alliance National Municipal Income Fund Inc 10.18 10.18 to 10.24
AllianzGI Convertible & Income Fund 13.55 13.51 to 13.63
AllianzGI Convertible & Income Fund II 12.25 12.18 to 12.28
AllianzGI Diversified Income & Convertible Fund 21.96 21.90 to 22.00
AllianzGI Equity & Convertible Income Fund 22.81 22.77 to 23.02
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.05 12.00 to 12.18
Allison Transmission Holdings, Inc. 90.80 90.28 to 93.60
Allstate Corporation (The) 195.33 195.20 to 198.41
Altice USA, Inc. 1.99 1.98 to 2.06
Ambev S.A. 2.39 2.38 to 2.42
AMC Entertainment Holdings, Inc. 3.01 2.98 to 3.06
Ameren Corporation 94.69 94.41 to 95.79
Ameresco, Inc. 15.00 14.98 to 16.26
America Movil, S.A.B. de C.V. 17.03 16.88 to 17.21
American Assets Trust, Inc. 20.23 20.11 to 20.58
American Axle & Manufacturing Holdings, Inc. 4.19 4.11 to 4.33
American Eagle Outfitters, Inc. 9.75 9.59 to 9.78
American Electric Power Company, Inc. 101.75 101.11 to 102.61
American Financial Group, Inc. 123.82 122.79 to 124.51
American Homes 4 Rent 36.47 36.19 to 36.75
American Midstream Partners, LP 32.31 32.18 to 32.35
American Realty Investors, Inc. 14.46 14.10 to 14.89
American States Water Company 77.76 77.54 to 78.50
American Vanguard Corporation 3.70 3.67 to 4.02
Americold Realty Trust 16.79 16.66 to 16.94
AMERIPRISE FINANCIAL SERVICES, INC. 510.35 503.73 to 510.99
Ampco-Pittsburgh Corporation 2.99 2.93 to 3.10
AMTEK, Inc. 176.69 176.23 to 179.82
Annaly Capital Management Inc 19.13 19.08 to 19.29
Aon plc 354.70 351.46 to 357.19
Apollo Commercial Real Estate Finance 9.87 9.79 to 9.91
Apple Hospitality REIT, Inc. 11.61 11.52 to 11.81
Applied Industrial Technologies, Inc. 227.19 225.35 to 228.81
AptarGroup, Inc. 150.30 148.99 to 150.77
Aptiv PLC 67.05 66.34 to 68.44
Arbor Realty Trust 10.12 10.07 to 10.33
ArcelorMittal 29.97 29.90 to 30.52
Archrock, Inc. 24.94 24.69 to 25.22
Arcosa, Inc. 84.80 84.32 to 87.16
Arcus Biosciences, Inc. 8.62 8.31 to 8.74
Ares Management Corporation 165.76 165.63 to 169.28
Argan, Inc. 203.36 193.82 to 206.98
Arista Networks, Inc. 86.25 85.78 to 91.23
Arlington Asset Investment Corp 23.60 23.40 to 24.49
ARMOUR Residential REIT, Inc. 16.46 16.45 to 16.73
Armstrong World Industries Inc 152.18 150.55 to 152.97
Arthur J. Gallagher & Co. 320.16 318.18 to 322.92
ASA Gold and Precious Metals Limited 32.59 32.49 to 33.26
ASGN Incorporated 48.58 48.42 to 49.60
Ashford Hospitality Trust Inc 5.85 5.85 to 6.07
Ashland Global Holdings Inc. 48.79 48.26 to 48.93
Aspen Aerogels, Inc. 5.79 5.67 to 5.96
Associated Banc-Corp 23.08 22.88 to 23.20
Associated Capital Group, Inc. 37.34 37.34 to 37.69
Assurant, Inc. 196.15 195.29 to 198.74
Astrazeneca PLC 69.95 69.66 to 71.14
AT&T Inc. 27.77 27.62 to 28.11
Atkore International Group Inc. 66.39 65.61 to 67.25
Aurora Cannabis Inc. 4.08 4.05 to 4.56
Autohome Inc. 25.44 25.33 to 25.95
AutoZone, Inc. 3655.33 3591.10 to 3656.28
Avanos Medical, Inc. 12.14 11.99 to 12.27
Avery Dennison Corporation 175.48 173.08 to 176.15
Avista Corporation 37.43 37.32 to 37.84
AXA Equitable Holdings, Inc. 53.32 52.69 to 53.69
Axalta Coating Systems Ltd. 29.06 29.02 to 29.74
Axis Capital Holdings Limited 102.58 101.65 to 103.26
AZZ Inc. 87.49 86.71 to 90.00
B&G Foods, Inc. 4.34 4.28 to 4.39
Babcock 0.97 0.94 to 1.03
Badger Meter, Inc. 243.58 241.15 to 244.32
Bain Capital Specialty Finance, Inc. 14.92 14.87 to 15.08
BalckRock Taxable Municipal Bond Trust 15.68 15.58 to 15.74
Banc of California, Inc. 13.80 13.63 to 13.84
Banco Bilbao Viscaya Argentaria S.A. 14.93 14.85 to 14.96
Banco De Chile 29.36 29.33 to 29.99
Banco Latinoamericano de Comercio Exterior, S.A. 41.16 41.03 to 41.94
Banco Santander Chile 23.81 23.56 to 24.03
Bank of Hawaii Corporation 65.10 64.95 to 65.91
Bank Of Montreal 105.10 105.04 to 106.31
Bank of N.T. Butterfield & Son Limited (The) 42.47 42.25 to 42.71
BankUnited, Inc. 33.79 33.59 to 34.15
Barclays PLC 17.58 17.53 to 17.72
Barnes & Noble Education, Inc 11.10 11.00 to 11.39
Baxter International Inc. 29.99 29.78 to 30.19
BCE, Inc. 21.71 21.65 to 22.02
Beazer Homes USA, Inc. 21.62 21.31 to 21.85
Becton, Dickinson and Company 168.42 168.08 to 169.96
Belden Inc 109.83 108.90 to 110.42
Benchmark Electronics, Inc. 37.13 37.05 to 38.07
Berkshire Hathaway Inc. 730000.00 725000.00 to 730000.00
Berkshire Hathaway Inc. 484.85 483.43 to 486.68
Berkshire Hills Bancorp, Inc. 23.82 23.73 to 24.13
Best Buy Co., Inc. 67.52 66.90 to 68.32
BHP Group Limited 46.14 45.98 to 47.33
Biohaven Pharmaceutical Holding Company Ltd. 14.46 13.87 to 14.63
Black Hills Corporation 55.77 55.72 to 56.40
Black Stone Minerals, L.P. 13.21 13.07 to 13.26
BlackRock California Municipal Income Trust 10.78 10.72 to 10.86
Blackrock Capital and Income Strategies Fund Inc 20.34 20.27 to 20.54
Blackrock Core Bond Trust 9.62 9.55 to 9.65
Blackrock Corporate High Yield Fund, Inc. 9.68 9.62 to 9.70
BlackRock Credit Allocation Income Trust 10.68 10.65 to 10.72
Blackrock Debt Strategies Fund, Inc. 10.46 10.40 to 10.47
Blackrock Enhanced Equity Dividend Trust 8.53 8.52 to 8.57
Blackrock Global 12.26 12.23 to 12.33
Blackrock Global 11.04 11.00 to 11.08
Blackrock Health Sciences Trust 35.50 35.43 to 35.89
BLACKROCK INTERNATIONAL, LTD. 5.61 5.60 to 5.69
BlackRock Long-Term Municipal Advantage Trust 8.99 8.98 to 9.02
Blackrock MuniAssets Fund, Inc. 10.18 10.17 to 10.25
Blackrock Municipal Income Quality Trust 10.36 10.34 to 10.46
BlackRock Municipal Income Trust 9.49 9.45 to 9.51
BlackRock Municipal Income Trust II 9.88 9.86 to 9.92
Blackrock MuniHoldings California Quality Fund, Inc. 10.25 10.19 to 10.32
Blackrock MuniHoldings Fund, Inc. 11.12 11.08 to 11.14
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 10.79 10.76 to 10.81
Blackrock MuniHoldings New York Quality Fund, Inc. 9.65 9.64 to 9.77
Blackrock MuniHoldings Quality Fund II, Inc. 9.46 9.46 to 9.52
Blackrock MuniYield Fund, Inc. 9.95 9.91 to 9.99
Blackrock MuniYield Michigan Quality Fund, Inc. 11.02 11.00 to 11.07
Blackrock MuniYield New York Quality Fund, Inc. 9.41 9.41 to 9.49
Blackrock MuniYield Pennsylvania Quality Fund 10.72 10.68 to 10.78
Blackrock MuniYield Quality Fund II, Inc. 9.52 9.45 to 9.52
Blackrock MuniYield Quality Fund III, Inc. 10.38 10.36 to 10.43
Blackrock MuniYield Quality Fund, Inc. 10.92 10.92 to 10.97
BlackRock New York Investment Quality Municipal Trust Inc. (Th 9.62 9.61 to 9.70
BlackRock Resources 9.39 9.36 to 9.51
BlackRock Science and Technology Trust 36.69 36.69 to 37.13
BlackRock, Inc. 974.44 973.21 to 986.91
Boeing Company (The) 198.75 197.45 to 200.68
Boise Cascade, L.L.C. 86.44 84.46 to 86.65
Booz Allen Hamilton Holding Corporation 99.97 99.48 to 101.94
BorgWarner Inc. 32.80 32.52 to 33.46
Boston Beer Company, Inc. (The) 198.17 196.60 to 202.79
Boston Properties, Inc. 71.47 71.34 to 72.69
Box, Inc. 34.31 34.22 to 35.44
BP Prudhoe Bay Royalty Trust 0.53 0.51 to 0.55
Brady Corporation 66.68 65.76 to 67.51
Brandywine Realty Trust 4.38 4.32 to 4.44
Braskem S.A. 3.52 3.51 to 3.62
BRF S.A. 3.60 3.56 to 3.71
Bright Horizons Family Solutions Inc. 122.33 120.63 to 122.78
Bright Scholar Education Holdings Limited 1.65 1.65 to 1.65
BrightView Holdings, Inc. 15.56 15.38 to 15.62
Bristol-Myers Squibb Company 46.86 46.72 to 47.40
Broadridge Financial Solutions, Inc. 236.50 235.65 to 239.04
Brookfield Asset Management Inc 54.35 54.33 to 55.36
Brookfield Infrastructure Partners LP 32.53 32.07 to 33.25
Brookfield Renewable Partners L.P. 25.00 24.88 to 25.68
Brown Forman Corporation 26.34 26.27 to 26.62
Brown Forman Corporation 25.68 25.63 to 26.23
BRT Apartments Corp. 15.80 15.71 to 16.25
Brunswick Corporation 55.43 54.49 to 56.15
Buenaventura Mining Company Inc. 16.18 16.08 to 16.59
Burlington Stores, Inc. 225.36 224.00 to 229.30
Byline Bancorp, Inc. 25.05 25.00 to 25.35
CABCO Series 2004-101 Trust 16.94 16.82 to 17.07
Cable One, Inc. 128.20 125.35 to 130.21
Cabot Corporation 73.19 72.71 to 73.82
Cactus, Inc. 45.06 45.05 to 46.04
Cadence Bancorporation 30.28 30.21 to 30.73
CAE Inc 26.19 26.07 to 26.90
Caleres, Inc. 12.58 12.58 to 13.26
Calix, Inc 47.50 46.98 to 47.65
Camden Property Trust 115.59 114.95 to 116.37
Campbell Soup Company 31.84 31.67 to 32.20
Camping World Holdings, Inc. 17.53 17.34 to 18.16
Canada Goose Holdings Inc. 11.20 11.11 to 11.36
Canadian National Railway Company 101.84 101.71 to 102.92
Canadian Pacific Railway Limited 80.17 80.08 to 81.13
Cango Inc. 4.45 4.35 to 4.50
Canopy Growth Corporation 1.24 1.23 to 1.31
Capri Holdings Limited 16.82 16.67 to 17.23
Carlisle Companies Incorporated 354.72 349.27 to 358.67
Carnival Corporation 21.43 21.35 to 21.60
Carriage Services, Inc. 43.77 43.40 to 44.73
Carter's, Inc. 30.78 29.92 to 30.89
Carvana Co. 319.89 308.24 to 321.50
Cato Corporation (The) 2.77 2.75 to 2.99
CBIZ, Inc. 67.24 66.83 to 68.93
CBRE Clarion Global Real Estate Income Fund 5.12 5.12 to 5.19
Cedar Fair, L.P. 30.35 30.00 to 31.17
Celanese Corporation 53.51 53.43 to 54.52
Cementos Pacasmayo S.A.A. 5.77 5.73 to 5.85
Cemex S.A.B. de C.V. 6.78 6.76 to 6.91
Centene Corporation 54.40 54.37 to 55.55
CenterPoint Energy, Inc. 35.74 35.54 to 36.14
Centrais Electricas Brasileiras S.A.- Eletrobras 7.22 7.20 to 7.36
Centrais Electricas Brasileiras S.A.- Eletrobras 8.30 8.03 to 8.30
Central Puerto S.A. 11.70 11.70 to 12.42
Century Communities, Inc. 53.08 52.57 to 53.62
CGI Inc. 105.34 105.12 to 108.09
Chatham Lodging Trust (REIT) 6.92 6.90 to 7.10
Chegg, Inc. 1.37 1.33 to 1.47
Chemed Corp. 548.65 543.47 to 551.39
Chemours Company (The) 10.73 10.64 to 11.15
Cherry Hill Mortgage Investment Corporation 2.95 2.93 to 2.99
China Fund, Inc. (The) 12.93 12.83 to 13.16
China Telecom Corp Ltd 28.48 27.99 to 28.90
Choice Hotels International, Inc. 122.90 121.36 to 124.69
Chubb Limited 283.82 282.64 to 286.39
Church & Dwight Company, Inc. 96.43 95.38 to 97.04
Ciena Corporation 74.53 73.96 to 75.56
Cinemark Holdings Inc 31.89 31.51 to 32.78
Citigroup Inc. 13.96 13.93 to 14.00
Civeo Corporation 22.24 22.24 to 22.79
Clearwater Paper Corporation 26.39 26.38 to 27.07
Cleveland-Cliffs Inc. 6.98 6.97 to 7.68
Clipper Realty Inc. 3.82 3.82 to 3.93
Clorox Company (The) 120.77 120.33 to 122.00
CMS Energy Corporation 69.05 68.82 to 69.73
CMS Energy Corporation 22.19 22.12 to 22.31
CNA Financial Corporation 45.29 44.95 to 45.51
CNO Financial Group, Inc. 37.51 37.15 to 37.65
Coca Cola Femsa S.A.B. de C.V. 94.85 93.72 to 95.63
Coca-Cola Company (The) 68.84 68.78 to 69.56
Coeur Mining, Inc. 8.90 8.74 to 9.02
Cohen & Steers Inc 74.85 74.18 to 75.10
Cohen & Steers Infrastructure Fund, Inc 26.04 25.88 to 26.10
Cohen & Steers Quality Income Realty Fund Inc 12.29 12.28 to 12.40
Cohen & Steers Total Return Realty Fund, Inc. 11.83 11.81 to 12.00
Colgate-Palmolive Company 87.78 87.76 to 88.68
Colonial Investment Grade Municipal Trust 7.56 7.56 to 7.59
Columbia Seligman Premium Technology Growth Fund, Inc 29.01 28.91 to 29.50
Comerica Incorporated 56.49 55.74 to 56.62
Commercial Metals Company 48.68 48.31 to 49.43
Community Bank System, Inc. 54.06 53.94 to 54.65
Community Health Systems, Inc. 3.31 3.28 to 3.40
Compania Cervecerias Unidas, S.A. 12.50 12.45 to 12.84
Compass Diversified Holdings 6.38 6.37 to 6.57
Compass Minerals International, Inc. 18.87 18.61 to 19.42
ConAgra Brands, Inc. 21.49 21.33 to 21.65
Concord Medical Services Holdings Limited 5.88 5.72 to 6.00
Consolidated Edison Inc 100.97 100.51 to 101.82
Constellation Brands Inc 162.40 159.35 to 162.51
Constellium N.V. 12.92 12.78 to 13.14
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 4.19 4.17 to 4.36
Cooper-Standard Holdings Inc. 20.42 20.38 to 21.39
Copa Holdings, S.A. 102.50 102.30 to 104.80
CoreCivic, Inc. 20.49 20.45 to 20.93
Corning Incorporated 50.42 49.97 to 50.80
Corporacion America Airports SA 19.75 19.59 to 20.28
Coty Inc. 4.77 4.74 to 4.85
CPB Inc. 26.09 25.90 to 26.29
Crane Co. 178.80 176.06 to 179.65
CRH PLC 88.15 87.39 to 88.94
Cross Timbers Royalty Trust 9.80 9.75 to 9.90
CrossAmerica Partners LP 21.16 21.02 to 21.45
CTS Corporation 41.21 41.04 to 41.72
CubeSmart 42.37 42.25 to 43.24
Cullen/Frost Bankers, Inc. 124.56 123.74 to 125.05
Culp, Inc. 3.91 3.90 to 4.06
Cummins Inc. 314.26 313.99 to 317.92
Danaher Corporation 196.39 194.22 to 196.60
DAQO New Energy Corp. 13.89 13.88 to 14.31
DaVita Inc. 136.94 135.07 to 136.98
Deckers Outdoor Corporation 101.69 101.04 to 102.56
Delta Air Lines, Inc. 47.20 47.12 to 48.19
Deluxe Corporation 14.79 14.59 to 14.92
Deutsche Bank AG 27.61 27.54 to 27.72
Diageo plc 100.72 100.66 to 102.55
Diamondrock Hospitality Company 7.62 7.58 to 7.74
Diana Shipping inc. 1.57 1.56 to 1.65
Dick's Sporting Goods Inc 173.52 172.07 to 176.45
Digital Realty Trust, Inc. 175.42 175.18 to 177.82
Dolby Laboratories 72.28 72.05 to 73.64
Dollar General Corporation 111.51 110.32 to 112.53
Dominion Energy, Inc. 54.22 54.05 to 54.78
Domino's Pizza Inc 447.28 446.27 to 453.99
Donaldson Company, Inc. 68.14 67.94 to 69.00
DoubleLine Income Solutions Fund 12.07 12.04 to 12.10
DoubleLine Opportunistic Credit Fund 15.47 15.35 to 15.47
Douglas Dynamics, Inc. 28.15 27.99 to 28.65
Dover Corporation 174.88 174.25 to 177.71
Dr. Reddy's Laboratories Ltd 15.23 15.18 to 15.38
DRDGOLD Limited 13.85 13.77 to 14.31
Dreyfus Strategic Municipals, Inc. 5.78 5.77 to 5.80
DTE Energy Company 132.32 131.84 to 133.30
DTE Energy Company 21.18 21.15 to 21.25
Duff & Phelps Global Utility Income Fund Inc. 12.04 11.97 to 12.10
Duff & Phelps Utilities Income, Inc. 9.66 9.59 to 9.70
Duff & Phelps Utilities Tax-Free Income, Inc. 11.17 11.14 to 11.19
Duke Energy Corporation 115.40 114.68 to 116.15
Duke Energy Corporation 24.01 23.95 to 24.07
DXC Technology Company 14.22 14.13 to 14.83
Dycom Industries, Inc. 234.00 230.00 to 235.50
Dynagas LNG Partners LP 3.59 3.51 to 3.70
Dynex Capital, Inc. 12.18 12.14 to 12.28
e.l.f. Beauty, Inc. 119.85 116.87 to 122.78
Eagle Materials Inc 196.75 194.79 to 198.57
Eagle Point Credit Company Inc. 7.55 7.52 to 7.58
Eagle Point Credit Company Inc. 24.65 24.65 to 24.89
Easterly Government Properties, Inc. 22.56 22.33 to 22.99
Eastman Chemical Company 74.25 73.75 to 75.13
Eastman Kodak Company 5.68 5.68 to 5.95
Eaton Vance Corporation 13.40 13.35 to 13.46
Eaton Vance Corporation 8.33 8.28 to 8.36
Eaton Vance Enhance Equity Income Fund 20.05 20.00 to 20.14
Eaton Vance Enhanced Equity Income Fund II 22.96 22.84 to 23.08
Eaton Vance Floating Rate Income Trust 12.16 12.14 to 12.23
Eaton Vance Municipal Income 2028 Term Trust 18.03 18.00 to 18.12
Eaton Vance Municipal Income Trust 16.10 16.07 to 16.22
Eaton Vance Municipal Income Trust 10.24 10.22 to 10.25
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.67 8.67 to 8.74
Eaton Vance Senior Floating-Rate Fund 11.80 11.76 to 11.82
Eaton Vance Senior Income Trust 5.62 5.56 to 5.65
Eaton Vance Short Diversified Income Fund 10.80 10.77 to 10.86
Eaton Vance Tax Advantaged Dividend Income Fund 23.25 23.23 to 23.43
Eaton Vance Tax-Advantage Global Dividend Opp 25.99 25.95 to 26.44
Eaton Vance Tax-Advantaged Global Dividend Income Fund 19.95 19.87 to 20.18
Eaton Vance Tax-Managed Buy-Write Income Fund 14.00 13.95 to 14.08
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.93 14.92 to 15.08
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.47 8.45 to 8.53
Ecolab Inc. 261.23 259.05 to 262.01
Edison International 49.65 49.56 to 51.13
Edwards Lifesciences Corporation 73.83 73.35 to 74.75
El Paso Electric Company 29.34 29.23 to 29.82
Elanco Animal Health Incorporated 13.46 13.32 to 13.54
Elastic N.V. 82.00 81.53 to 84.55
Eldorado Gold Corporation 20.83 20.50 to 21.08
Element Solutions Inc. 21.48 21.32 to 21.66
Eli Lilly and Company 762.73 755.56 to 786.00
Emergent Biosolutions, Inc. 6.22 6.15 to 6.41
Employers Holdings Inc 46.54 46.33 to 46.71
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 27.32 27.32 to 29.28
Enbridge Inc 44.78 44.67 to 45.19
Encompass Health Corporation 119.18 117.52 to 119.76
Endava plc 13.92 13.92 to 14.53
Endeavour Silver Corporation 4.69 4.61 to 4.86
Enel Chile S.A. 3.52 3.51 to 3.56
Energizer Holdings, Inc. 19.83 19.70 to 20.18
Energizer Holdings, Inc. 23.23 22.61 to 23.34
Energy Transfer L.P. 17.85 17.75 to 18.05
Enersys 83.20 82.44 to 83.71
Ennis, Inc. 18.24 18.24 to 18.55
EnPro Industries 182.75 181.36 to 187.22
Entergy Arkansas, LLC 20.30 20.30 to 20.43
Entergy Corporation 80.97 80.87 to 82.05
Entergy Louisiana, Inc. 19.96 19.93 to 20.02
Entergy Mississippi, LLC 20.41 20.37 to 20.53
Entergy New Orleans, LLC 20.14 20.14 to 20.14
Entergy New Orleans, LLC 21.51 21.47 to 21.59
Enterprise Products Partners L.P. 31.19 31.01 to 31.41
EPAM Systems, Inc. 163.06 158.54 to 166.26
Equifax, Inc. 255.70 252.69 to 257.16
Equity Residential 68.99 68.53 to 69.40
ESCO Technologies Inc. 181.45 180.65 to 183.49
Essential Properties Realty Trust, Inc. 32.35 32.30 to 32.97
European Equity Fund, Inc. (The) 9.89 9.85 to 9.95
Eventbrite, Inc. 2.49 2.44 to 2.56
Eversource Energy 62.52 62.29 to 63.36
Evertec, Inc. 35.68 35.50 to 36.28
Exelon Corporation 42.60 42.33 to 42.87
Extra Space Storage Inc 146.07 145.89 to 148.19
FactSet Research Systems Inc. 422.34 419.61 to 428.36
Farmland Partners Inc. 11.27 11.25 to 11.50
FB Financial Corporation 43.12 42.72 to 43.29
Federal Agricultural Mortgage Corporation 188.14 186.57 to 189.35
Federal Realty Investment Trust 95.48 95.36 to 96.67
Ferrari N.V. 459.05 457.81 to 461.11
FGL Holdings 31.63 31.56 to 32.02
Fidelity National Financial, Inc. 54.51 54.15 to 54.94
Fidelity National Information Services, Inc. 80.17 79.85 to 80.94
First BanCorp. 19.59 19.45 to 19.71
First Commonwealth Financial Corporation 15.38 15.34 to 15.53
First Industrial Realty Trust, Inc. 49.14 48.87 to 49.63
First Majestic Silver Corp. 8.10 7.93 to 8.33
First Trust 19.87 19.87 to 20.09
FirstEnergy Corp. 39.91 39.74 to 40.17
Five Point Holdings, LLC 5.50 5.27 to 5.60
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.28 20.21 to 20.30
Flotek Industries, Inc. 14.06 13.93 to 14.61
Flowers Foods, Inc. 15.87 15.79 to 16.10
Flowserve Corporation 46.00 45.63 to 46.79
FMC Corporation 41.07 40.78 to 41.74
Fomento Economico Mexicano S.A.B. de C.V. 100.44 99.86 to 102.44
Foot Locker, Inc. 23.97 23.88 to 24.11
Forestar Group Inc 19.49 19.29 to 19.65
Fortis Inc. 47.05 46.72 to 47.36
Fortive Corporation 69.65 69.39 to 70.65
Fortuna Silver Mines Inc. 6.65 6.59 to 6.87
Four Corners Property Trust, Inc. 27.32 27.27 to 27.84
Franco-Nevada Corporation 165.80 165.80 to 169.40
Franklin Covey Company 22.27 22.04 to 22.51
Franklin Universal Trust 7.44 7.43 to 7.49
Frank's International N.V. 163.38 161.78 to 164.58
Freeport-McMoran, Inc. 40.22 40.16 to 41.33
Fresenius Medical Care Corporation 26.81 26.63 to 26.90
Fresh Del Monte Produce, Inc. 33.03 32.99 to 33.65
FS KKR Capital Corp. 20.61 20.55 to 20.75
FTI Consulting, Inc. 158.77 158.36 to 162.82
Gabelli Dividend 24.81 24.57 to 24.98
Gabelli Equity Trust, Inc. (The) 5.70 5.64 to 5.70
Gabelli Global Small and Mid Cap Value Trust (The) 12.66 12.45 to 13.15
Gabelli Multi-Media Trust Inc. (The) 3.94 3.90 to 3.96
Gamestop Corporation 23.46 23.13 to 23.73
Garrett Motion Inc. 10.00 9.93 to 10.24
Gartner, Inc. 392.94 390.16 to 401.25
GATX Corporation 152.84 152.74 to 154.95
Genco Shipping & Trading Limited 13.21 13.18 to 13.66
General American Investors, Inc. 54.00 53.78 to 54.40
General Electric Company 239.37 236.51 to 240.80
General Mills, Inc. 52.99 52.64 to 53.48
General Motors Company 48.20 47.78 to 48.74
Genesis Healthcare, Inc. 29.03 28.90 to 29.63
Genpact Limited 40.65 40.47 to 42.34
Genuine Parts Company 119.77 118.51 to 119.81
Geo Group Inc (The) 23.28 23.23 to 24.53
Georgia Power Company 20.80 20.74 to 20.96
Gerdau S.A. 2.86 2.85 to 2.95
Getty Realty Corporation 28.66 28.62 to 29.37
Gildan Activewear, Inc. 46.55 46.46 to 47.30
GlaxoSmithKline PLC 38.07 37.81 to 38.72
Global Medical REIT Inc. 6.19 6.16 to 6.27
Global Net Lease, Inc. 7.47 7.35 to 7.56
Global Partners LP 54.00 53.81 to 55.34
Global Payments Inc. 76.63 76.30 to 77.46
Globant S.A. 87.63 86.68 to 89.40
Globus Medical, Inc. 57.87 57.41 to 58.61
GoDaddy Inc. 174.87 174.37 to 177.37
Gold Fields Limited 24.39 24.25 to 24.81
Gorman-Rupp Company (The) 35.00 34.96 to 35.91
Graco Inc. 84.00 83.68 to 85.25
GrafTech International Ltd. 1.14 1.13 to 1.26
Graham Holdings Company 950.61 950.53 to 964.77
Granite Construction Incorporated 89.03 88.26 to 89.90
Granite Point Mortgage Trust Inc. 2.42 2.25 to 2.43
Granite Real Estate Inc. 50.65 49.81 to 51.27
Graphic Packaging Holding Company 21.14 21.09 to 21.48
Green Dot Corporation 9.54 9.45 to 9.65
Greenbrier Companies, Inc. (The) 45.68 45.38 to 45.98
Griffon Corporation 68.59 67.95 to 68.98
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 215.39 215.39 to 226.28
Grupo Aeroportuario del Sureste, S.A. de C.V. 300.91 300.00 to 307.00
Grupo Aval Acciones y Valores S.A. 2.84 2.84 to 2.92
Grupo Supervielle S.A. 10.69 10.58 to 10.94
Guggenheim Strategic Opportunities Fund 14.55 14.50 to 14.63
Guggenheim Taxable Municipal Managed Duration Trst 14.73 14.58 to 14.75
Guidewire Software, Inc. 237.75 235.58 to 247.83
H&R Block, Inc. 54.88 54.47 to 55.48
H. B. Fuller Company 54.57 54.16 to 54.98
Hamilton Beach Brands Holding Company 16.81 16.63 to 17.09
Hanesbrands Inc. 4.43 4.39 to 4.49
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 25.62 25.61 to 26.52
Harley-Davidson, Inc. 23.38 23.14 to 23.63
Harmony Gold Mining Company Limited 14.18 14.13 to 14.47
Harte-Hanks, Inc. 3.83 3.60 to 4.78
Hartford Financial Services Group, Inc. (The) 126.12 125.03 to 126.97
Hawaiian Electric Industries, Inc. 10.38 10.30 to 10.44
HCI Group, Inc. 146.99 145.54 to 150.50
HDFC Bank Limited 74.62 74.55 to 75.66
Hecla Mining Company 5.77 5.74 to 5.99
Helmerich & Payne, Inc. 17.11 17.06 to 17.67
Herc Holdings Inc. 114.98 112.56 to 116.28
Heritage Insurance Holdings, Inc. 22.44 22.32 to 22.95
Hess Midstream Partners LP 38.50 38.24 to 38.80
Hewlett Packard Enterprise Company 17.96 17.78 to 18.19
Hexcel Corporation 54.39 53.88 to 55.09
HFF, Inc. 19.97 19.97 to 20.59
Hillenbrand Inc 18.96 18.94 to 19.56
Hilltop Holdings Inc. 29.42 29.23 to 29.61
Hilton Worldwide Holdings Inc. 248.86 246.62 to 250.80
HNI Corporation 46.40 46.08 to 47.19
Home Depot, Inc. (The) 349.62 346.82 to 351.21
Honda Motor Company, Ltd. 29.14 29.14 to 29.44
Honeywell International Inc. 221.80 220.20 to 223.40
Horace Mann Educators Corporation 42.14 41.92 to 42.51
Hormel Foods Corporation 30.41 30.11 to 30.53
Host Hotels & Resorts, Inc. 15.67 15.61 to 15.88
Houlihan Lokey, Inc. 172.98 172.33 to 173.96
Hovnanian Enterprises Inc 95.27 90.79 to 96.36
HP Inc. 24.11 24.08 to 24.75
HSBC Holdings plc 58.43 58.38 to 59.35
HubSpot, Inc. 534.51 530.72 to 550.12
Hudbay Minerals Inc. 9.59 9.57 to 9.76
Huntsman Corporation 10.28 10.24 to 10.52
HUYA Inc. 3.70 3.53 to 3.88
Hyatt Hotels Corporation 131.72 130.99 to 133.76
Hyster-Yale Materials Handling, Inc. 38.48 38.42 to 39.12
Iamgold Corporation 7.25 7.09 to 7.49
ICICI Bank Limited 32.62 32.58 to 33.07
IDACORP, Inc. 113.47 113.27 to 114.56
IDEX Corporation 173.15 172.29 to 176.86
Illinois Tool Works Inc. 240.62 239.61 to 243.28
Independence Realty Trust, Inc. 17.73 17.61 to 17.94
India Fund, Inc. (The) 15.91 15.90 to 16.05
Infosys Limited 17.68 17.68 to 18.37
ING Group, N.V. 20.40 20.39 to 20.66
Ingersoll-Rand plc (Ireland) 80.39 80.06 to 81.73
Ingevity Corporation 41.31 41.28 to 41.78
Ingredion Incorporated 137.32 136.53 to 138.22
Insperity, Inc. 59.57 59.09 to 60.94
Inspire Medical Systems, Inc. 130.91 130.26 to 133.33
Integer Holdings Corporation 117.80 116.94 to 119.42
Intercontinental Exchange Inc. 178.43 177.47 to 180.90
Intercontinental Hotels Group 110.79 110.10 to 111.24
International Flavors & Fragrances, Inc. 73.69 73.65 to 75.23
International Paper Company 45.83 45.76 to 46.60
Intrepid Potash, Inc 36.76 36.54 to 37.81
Invesco Bond Fund 15.40 15.38 to 15.52
Invesco California Value Municipal Income Trust 10.14 10.14 to 10.23
Invesco High Income Trust II 10.70 10.67 to 10.71
INVESCO MORTGAGE CAPITAL INC 7.61 7.61 to 7.71
Invesco Municipal Income Opportunities Trust 5.67 5.67 to 5.69
Invesco Municipal Opportunity Trust 9.06 9.00 to 9.08
Invesco Municipal Trust 9.08 9.06 to 9.10
Invesco Quality Municipal Income Trust 9.31 9.29 to 9.33
Invesco Senior Income Trust 3.61 3.58 to 3.69
Invesco Trust for Investment Grade Municipals 9.42 9.40 to 9.45
Invesco Value Municipal Income Trust 11.60 11.53 to 11.61
Iron Mountain Incorporated 101.33 100.94 to 103.39
IRSA Inversiones Y Representaciones S.A. 13.88 13.55 to 14.15
ITT Inc. 150.81 149.02 to 151.62
J. Jill, Inc. 14.11 14.02 to 14.69
J.M. Smucker Company (The) 96.93 95.67 to 97.66
James Hardie Industries plc. 23.96 23.86 to 24.32
Japan Smaller Capitalization Fund Inc 9.50 9.47 to 9.57
JBG SMITH Properties 17.87 17.24 to 18.13
JELD-WEN Holding, Inc. 3.61 3.61 to 3.74
John Hancock Financial Opportunities Fund 32.62 32.50 to 33.37
John Hancock Hedged Equity & Income Fund 10.42 10.42 to 10.49
John Hancock Income Securities Trust 11.06 11.06 to 11.13
John Hancock Investors Trust 13.49 13.45 to 13.56
John Hancock Pfd Income Fund II 15.57 15.53 to 15.64
John Hancock Preferred Income Fund 15.79 15.66 to 15.85
John Hancock Preferred Income Fund III 14.07 14.03 to 14.18
John Hancock Premium Dividend Fund 12.98 12.92 to 13.08
John Hancock Tax Advantaged Dividend Income Fund 22.54 22.43 to 22.65
Johnson & Johnson 149.79 149.04 to 151.40
Johnson Controls International plc 102.25 100.86 to 104.00
Kadant Inc 302.12 301.80 to 312.23
KAR Auction Services, Inc 22.28 22.09 to 22.40
KB Financial Group Inc 78.52 78.32 to 79.72
KB Home 51.75 50.66 to 51.91
KBR, Inc. 48.93 48.25 to 51.00
Kellogg Company 78.67 78.11 to 79.01
Kennametal Inc. 21.86 21.66 to 22.13
Keysight Technologies Inc. 159.36 158.12 to 161.31
Kimberly-Clark Corporation 128.29 127.74 to 128.83
Kimco Realty Corporation 20.89 20.82 to 21.22
Kirby Corporation 112.19 111.37 to 113.43
Knight Transportation, Inc. 42.59 42.51 to 43.40
Kohl's Corporation 8.23 8.16 to 8.47
Koninklijke Philips N.V. 22.29 22.25 to 22.55
Koppers Holdings Inc. 31.30 30.79 to 31.39
Kronos Worldwide Inc 6.00 5.99 to 6.14
L Brands, Inc. 68.83 68.50 to 71.88
Ladder Capital Corp 10.58 10.53 to 10.68
Lamb Weston Holdings, Inc. 53.53 52.64 to 53.71
LATAM Airlines Group S.A. 37.84 37.56 to 38.41
Lazard Global Total Return and Income Fund 16.09 16.00 to 16.37
La-Z-Boy Incorporated 38.13 37.80 to 38.85
LCI Industries 88.59 87.94 to 89.59
Lee Enterprises, Incorporated 6.16 6.10 to 6.44
Leggett & Platt, Incorporated 9.19 9.04 to 9.22
Lennar Corporation 106.42 103.51 to 106.61
Lennar Corporation 101.34 99.67 to 101.67
Lennox International, Inc. 550.15 547.32 to 558.25
Liberty All-Star Equity Fund 6.54 6.53 to 6.62
Liberty All-Star Growth Fund, Inc. 5.21 5.20 to 5.32
LightInTheBox Holding Co., Ltd. 1.16 1.15 to 1.20
Lincoln National Corporation 33.01 32.97 to 33.65
Linde plc 455.86 455.38 to 463.24
Lindsay Corporation 135.78 134.87 to 136.27
Lithium Americas Corp. 2.53 2.53 to 2.67
LiveRamp Holdings, Inc. 30.47 29.95 to 30.66
Lloyds Banking Group Plc 4.10 4.09 to 4.15
LMP Capital and Income Fund Inc. 15.27 15.21 to 15.87
Lockheed Martin Corporation 470.56 461.11 to 474.31
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.15 11.06 to 11.69
Louisiana-Pacific Corporation 86.60 86.10 to 87.69
Lowe's Companies, Inc. 212.75 210.33 to 212.93
LTC Properties, Inc. 34.97 34.79 to 35.42
Luxfer Holdings PLC 11.31 11.30 to 11.70
LyondellBasell Industries NV 58.34 57.74 to 59.12
M/I Homes, Inc. 106.36 103.52 to 106.55
Macerich Company (The) 15.93 15.82 to 16.24
Macro Bank Inc. 70.41 70.20 to 72.85
Macy's Inc 11.05 10.99 to 11.40
Madison Covered Call & Equity Strategy Fund 6.04 6.00 to 6.13
Magna International, Inc. 37.20 37.04 to 37.89
MagnaChip Semiconductor Corporation 3.79 3.74 to 3.89
Maiden Holdings, Ltd. 17.05 16.90 to 17.12
ManpowerGroup 38.50 37.99 to 39.86
Manulife Financial Corp 30.67 30.62 to 30.99
Marcus Corporation (The) 17.20 17.11 to 17.33
Marine Products Corporation 8.16 8.03 to 8.29
Marsh & McLennan Companies, Inc. 216.21 214.38 to 218.31
Martin Marietta Materials, Inc. 538.22 534.37 to 543.64
Masco Corporation 61.19 61.13 to 61.86
Mastercard Incorporated 532.97 527.33 to 538.34
Materion Corporation 76.81 76.50 to 77.66
Matson, Inc. 109.86 108.39 to 111.50
Maui Land & Pineapple Company, Inc. 16.39 16.30 to 17.57
Maximus, Inc. 67.00 66.71 to 69.55
MBIA, Inc. 4.31 4.21 to 4.32
McCormick & Company, Incorporated 73.06 72.93 to 73.99
McCormick & Company, Incorporated 73.44 72.40 to 73.85
McDonald's Corporation 287.46 285.57 to 290.61
McEwen Mining Inc. 9.05 9.04 to 9.46
MDU Resources Group, Inc. 15.99 15.98 to 16.22
Medical Properties Trust, Inc. 4.44 4.37 to 4.50
Mednax, Inc 13.22 13.12 to 13.52
Medtronic plc 86.34 85.73 to 86.43
Merck & Company, Inc. 79.06 78.60 to 79.92
Mercury General Corporation 64.08 63.10 to 64.28
Meritage Corporation 63.91 62.50 to 64.24
Mesabi Trust 23.31 23.00 to 24.05
Metropolitan Bank Holding Corp. 64.95 64.55 to 65.69
Mettler-Toledo International, Inc. 1153.93 1147.77 to 1161.05
Mexico Equity and Income Fund, Inc. (The) 10.06 10.05 to 10.06
Mexico Fund, Inc. (The) 16.45 16.43 to 16.81
MFA Financial, Inc. 9.49 9.39 to 9.53
MFS Charter Income Trust 6.27 6.24 to 6.29
MFS Intermediate Income Trust 2.66 2.66 to 2.68
MFS Multimarket Income Trust 4.61 4.53 to 4.62
Mid-America Apartment Communities, Inc. 148.56 147.91 to 150.23
Miller Industries, Inc. 43.71 43.71 to 44.46
Minerals Technologies Inc. 53.29 53.15 to 54.30
Mistras Group Inc 7.55 7.48 to 7.70
Mitsubishi UFJ Financial Group Inc 13.51 13.49 to 13.59
Mizuho Financial Group, Inc. 5.45 5.44 to 5.50
Moelis & Company 56.57 56.37 to 57.31
MOGU Inc. 2.11 2.05 to 2.13
Mohawk Industries, Inc. 99.53 98.06 to 99.98
Molina Healthcare Inc 294.01 291.28 to 297.79
Molson Coors Brewing Company 48.05 47.83 to 49.05
Moody's Corporation 470.00 467.73 to 474.24
Moog Inc. 174.39 173.04 to 176.41
Morgan Stanley China A Share Fund Inc. 13.27 13.27 to 13.43
Morgan Stanley India Investment Fund, Inc. 27.16 27.07 to 27.37
Motorola Solutions, Inc. 406.25 404.37 to 411.20
Movado Group Inc. 15.06 15.06 to 15.47
MPLX LP 51.38 51.02 to 51.60
MSA Safety Incorporporated 164.85 164.82 to 167.08
MSC Industrial Direct Company, Inc. 81.10 80.17 to 83.09
MSCI Inc 544.78 541.47 to 547.52
Mueller Industries, Inc. 73.50 72.74 to 73.88
Mueller Water Products Inc 23.33 23.14 to 23.67
MuniVest Fund, Inc. 6.58 6.57 to 6.63
Murphy USA Inc. 406.25 399.16 to 413.22
National Bank Holdings Corporation 35.90 35.84 to 36.35
National Grid Transco, PLC 70.86 70.74 to 71.42
National Health Investors, Inc. 70.77 70.55 to 71.28
National Steel Company 1.43 1.43 to 1.49
National Storage Affiliates Trust 32.41 32.08 to 33.15
Natural Grocers by Vitamin Cottage, Inc. 41.28 40.53 to 41.70
Natural Resource Partners LP 95.19 93.94 to 99.35
Natuzzi, S.p.A. 3.51 3.51 to 3.51
Nelnet, Inc. 113.44 113.26 to 114.43
New Germany Fund, Inc. (The) 11.37 11.35 to 11.70
New Mountain Finance Corporation 10.39 10.35 to 10.51
New Oriental Education & Technology Group, Inc. 46.61 46.58 to 47.30
New York Times Company (The) 54.49 54.14 to 55.06
NewJersey Resources Corporation 44.29 44.16 to 44.53
Nexa Resources S.A. 4.66 4.64 to 4.90
NexPoint Residential Trust, Inc. 33.54 32.83 to 33.71
NextEra Energy, Inc. 71.53 71.50 to 72.56
Nike, Inc. 59.79 59.19 to 60.04
NIO Inc. 3.41 3.40 to 3.47
NL Industries, Inc. 6.56 6.54 to 6.80
Nokia Corporation 5.13 5.10 to 5.20
Nomad Foods Limited 17.04 17.01 to 17.44
Nomura Holdings Inc ADR 6.16 6.16 to 6.27
Nordic American Tankers Limited 2.75 2.75 to 2.85
North American Construction Group Ltd. 17.55 17.45 to 17.68
North European Oil Royality Trust 5.18 5.14 to 5.32
Northwest Natural Holding Company 39.62 39.49 to 39.99
NorthWestern Corporation 50.85 50.72 to 51.55
Novartis AG 115.77 115.43 to 116.74
Novo Nordisk A/S 73.77 72.74 to 74.38
NRG Energy, Inc. 151.92 151.19 to 154.10
Nu Skin Enterprises, Inc. 7.72 7.49 to 7.79
Nuveen AMT-Free Municipal Credit Income Fund 11.73 11.73 to 11.79
Nuveen AMT-Free Municipal Value Fund 8.52 8.50 to 8.55
Nuveen AMT-Free Quality Municipal Income Fund 10.80 10.77 to 10.80
Nuveen Arizona Quality Municipal Income Fund 11.51 11.51 to 11.78
Nuveen California AMT-Free Quality Municipal Income Fund 11.48 11.45 to 11.53
Nuveen Core Equity Alpha Fund 14.71 14.61 to 15.12
Nuveen Credit Strategies Income Fund 5.27 5.27 to 5.31
Nuveen Dow 30SM Dynamic Overwrite Fund 13.63 13.63 to 13.80
Nuveen Floating Rate Income Fund 8.25 8.24 to 8.29
Nuveen Global High Income Fund 12.60 12.57 to 12.81
Nuveen Insured California Select Tax-Free Income Portfolio 12.79 12.78 to 12.85
Nuveen Massachusetts Municipal Income Fund 11.78 11.56 to 11.93
Nuveen Minnesota Quality Municipal Income Fund 11.36 11.33 to 11.43
Nuveen Missouri Quality Municipal Income Fund 10.37 10.33 to 10.37
Nuveen Multi-Market Income Fund 6.19 6.08 to 6.25
Nuveen Municipal Credit Income Fund 11.76 11.72 to 11.78
Nuveen Municipal High Income Opportunity Fund 10.20 10.18 to 10.27
Nuveen New Jersey Quality Municipal Income Fund 11.25 11.22 to 11.34
Nuveen New York AMT-Free Quality Municipal 9.76 9.75 to 9.80
Nuveen New York Municipal Value Fund, Inc. 8.06 8.04 to 8.08
Nuveen New York Quality Municipal Income Fund 11.27 11.27 to 11.36
Nuveen Pennsylvania Quality Municipal Income Fund 11.03 10.99 to 11.03
Nuveen Preferred and Income Term Fund 20.31 20.07 to 20.50
Nuveen Quality Municipal Income Fund 11.16 11.13 to 11.22
Nuveen Real Estate Fund 7.75 7.74 to 7.80
Nuveen S&P 500 Buy-Write Income Fund 13.34 13.32 to 13.44
Nuveen S&P 500 Dynamic Overwrite Fund 16.93 16.84 to 17.03
Nuveen Select Maturities Municipal Fund 8.97 8.94 to 9.02
Nuveen Select Tax Free Income Portfolio 13.97 13.86 to 13.97
Nuveen Taxable Municipal Income Fund 15.39 15.29 to 15.54
NVR, Inc. 7157.94 7000.00 to 7179.69
OFG Bancorp 41.04 40.60 to 41.25
OGE Energy Corp 43.96 43.84 to 44.37
Olin Corporation 19.32 19.03 to 19.61
Omega Healthcare Investors, Inc. 36.95 36.65 to 37.20
Omnicom Group Inc. 70.28 69.46 to 70.80
ONE Gas, Inc. 72.08 71.23 to 72.57
One Liberty Properties, Inc. 24.94 24.66 to 25.23
Ooma, Inc. 12.28 12.18 to 12.45
Orion Engineered Carbons S.A 10.09 10.00 to 10.22
Orion Group Holdings, Inc. 8.67 8.64 to 8.90
Orix Corp Ads 21.25 21.19 to 21.33
Osisko Gold Royalties Ltd 25.81 25.52 to 26.08
OUTFRONT Media Inc. 15.78 15.78 to 16.12
Owens & Minor, Inc. 7.34 7.28 to 7.53
Owens Corning Inc 131.85 130.47 to 132.28
Oxford Industries, Inc. 41.21 41.00 to 42.19
Pacific Gas & Electric Co. 13.87 13.78 to 14.34
Packaging Corporation of America 186.86 185.94 to 188.16
Pampa Energia S.A. 70.80 70.58 to 73.36
PAR Technology Corporation 63.38 62.75 to 64.00
Paramount Group, Inc. 6.35 6.30 to 6.46
Park Electrochemical Corporation 13.58 13.53 to 13.71
Park Hotels & Resorts Inc. 10.17 10.11 to 10.34
Parker-Hannifin Corporation 652.73 649.36 to 659.94
Paycom Software, Inc. 232.15 229.60 to 234.89
Peabody Energy Corporation 13.42 13.41 to 14.38
Pearson, Plc 14.61 14.60 to 14.76
Pembina Pipeline Corp. 37.52 37.00 to 37.71
PennyMac Financial Services, Inc. 95.40 94.53 to 95.87
PennyMac Mortgage Investment Trust 12.44 12.37 to 12.50
Pentair plc. 97.27 96.60 to 98.27
Performance Food Group Company 85.92 85.01 to 86.30
Perrigo Company 26.50 26.32 to 26.54
Phoenix New Media Limited 2.01 2.01 to 2.10
Physicians Realty Trust 17.10 17.09 to 17.36
Piedmont Office Realty Trust, Inc. 7.40 7.36 to 7.51
Pimco California Municipal Income Fund II 5.32 5.29 to 5.33
PIMCO California Municipal Income Fund III 6.14 6.11 to 6.16
PIMCO Commercial Mortgage Securities Trust, Inc. 6.26 6.26 to 6.31
Pimco Corporate & Income Opportunity Fund 13.64 13.60 to 13.67
Pimco Corporate & Income Stategy Fund 12.55 12.53 to 12.60
PIMCO Dynamic Income Fund 18.72 18.70 to 18.78
Pimco High Income Fund 4.76 4.74 to 4.76
PIMCO Income Strategy Fund 8.27 8.24 to 8.28
PIMCO Income Strategy Fund II 7.28 7.25 to 7.30
Pimco Municipal Income Fund II 7.34 7.28 to 7.37
PIMCO New York Municipal Income Fund 6.91 6.89 to 7.02
PIMCO New York Municipal Income Fund III 5.25 5.22 to 5.28
Pinnacle West Capital Corporation 88.57 88.26 to 89.50
Pioneer Floating Rate Trust 9.75 9.73 to 9.76
Pioneer High Income Trust 7.99 7.97 to 8.01
Pioneer Municipal High Income Advantage Trust 8.25 8.22 to 8.30
Pioneer Municipal High Income Trust 9.09 9.08 to 9.15
Pitney Bowes Inc. 10.24 10.12 to 10.50
PLDT Inc. 21.63 21.48 to 21.81
Polaris Industries Inc. 39.29 39.04 to 40.32
Portland General Electric Company 40.54 40.26 to 40.77
POSCO 47.41 47.23 to 48.31
PPG Industries, Inc. 108.67 107.66 to 109.22
PPL Corporation 33.77 33.57 to 34.08
Prestige Consumer Healthcare Inc. 83.44 83.00 to 84.03
Primerica, Inc. 261.00 259.41 to 263.09
Principal Real Estate Income Fund 10.44 10.43 to 10.49
ProAssurance Corporation 22.90 22.89 to 23.04
Procter & Gamble Company (The) 159.08 157.85 to 159.34
Progressive Corporation (The) 262.01 259.10 to 264.24
Prologis, Inc. 105.69 105.12 to 106.27
PROS Holdings, Inc. 13.98 13.93 to 14.53
Prosperity Bancshares, Inc. 67.79 67.53 to 68.29
Proto Labs, Inc. 38.04 37.91 to 38.51
Provident Financial Services, Inc 16.19 16.08 to 16.34
Prudential Financial, Inc. 24.97 24.97 to 25.11
Prudential Financial, Inc. 23.43 23.38 to 23.50
Prudential Financial, Inc. 104.33 104.04 to 105.68
PT Telekomunikasi Indonesia, Tbk 16.04 16.01 to 16.40
Public Storage 290.08 288.60 to 293.44
Pure Storage, Inc. 51.58 50.87 to 53.60
Putnam Master Intermediate Income Trust 3.31 3.30 to 3.32
Putnam Municipal Opportunities Trust 9.77 9.75 to 9.83
Putnam Premier Income Trust 3.65 3.63 to 3.67
PVH Corp. 64.63 63.71 to 66.13
Q2 Holdings, Inc. 88.50 87.76 to 89.74
Quad Graphics, Inc 5.36 5.27 to 5.55
Quaker Chemical Corporation 112.42 112.09 to 115.15
Quanex Building Products Corporation 18.22 18.22 to 19.01
Qudian Inc. 2.93 2.85 to 2.93
Qwest Corporation 17.38 17.27 to 17.56
Qwest Corporation 17.59 17.45 to 17.85
Ralph Lauren Corporation 264.16 260.89 to 270.12
Rayonier Advanced Materials Inc. 3.86 3.82 to 3.92
Rayonier Inc. 22.60 22.50 to 22.85
Redwood Trust, Inc. 5.62 5.61 to 5.72
Regal Beloit Corporation 372.50 369.26 to 374.47
Regis Corporation 20.75 20.75 to 21.78
Reinsurance Group of America, Incorporated 195.79 195.05 to 198.48
Reliance Steel & Aluminum Co. 307.55 304.28 to 311.82
RELX PLC 52.11 52.10 to 52.83
RenaissanceRe Holdings Ltd. 244.59 242.47 to 247.44
Republic Services, Inc. 248.19 247.11 to 250.68
Resideo Technologies, Inc. 20.98 20.82 to 21.26
Restaurant Brands International Inc. 66.07 66.02 to 66.75
Ringcentral, Inc. 26.71 26.58 to 27.72
Rio Tinto Plc 55.89 55.72 to 56.51
Ritchie Bros. Auctioneers Incorporated 104.82 104.71 to 106.50
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.31 14.29 to 14.35
RiverNorth Opportunities Fund, Inc. 12.02 11.99 to 12.06
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.39 8.34 to 8.42
RLI Corp. 72.18 71.44 to 72.60
RLJ Lodging Trust 7.19 7.16 to 7.33
Robert Half International Inc. 40.31 39.98 to 41.59
Rockwell Automation, Inc. 321.39 318.69 to 326.00
Rogers Corporation 66.99 66.38 to 68.79
Rollins, Inc. 56.48 55.93 to 56.72
Roper Technologies, Inc. 561.99 557.78 to 564.36
Royal Bank Of Canada 127.29 127.15 to 128.94
Royce Global Value Trust, Inc. 11.65 11.65 to 11.74
Royce Micro-Cap Trust, Inc. 8.74 8.71 to 8.84
Royce Value Trust, Inc. 14.49 14.45 to 14.75
RPM International Inc. 106.82 106.48 to 107.98
RPT Realty 2.61 2.61 to 2.70
Ryder System, Inc. 150.21 149.59 to 152.61
Ryerson Holding Corporation 19.19 19.18 to 20.69
S&P Global Inc. 504.20 500.96 to 510.65
Sabine Royalty Trust 66.15 65.80 to 66.50
Safe Bulkers, Inc 3.74 3.74 to 3.88
Safehold Inc. 15.34 15.25 to 15.59
Salesforce.com Inc 260.63 259.26 to 262.87
Sally Beauty Holdings, Inc. 8.70 8.48 to 8.70
San Juan Basin Royalty Trust 6.04 6.02 to 6.53
SAP SE 287.59 287.44 to 291.04
Saul Centers, Inc. 34.56 34.51 to 35.39
Schneider National, Inc. 23.69 23.64 to 24.21
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 103.65 102.71 to 105.01
Scotts Miracle-Gro Company (The) 61.86 60.92 to 62.43
Scudder Municiple Income Trust 8.71 8.71 to 8.85
Sea Limited 153.40 153.05 to 156.83
SEACOR Marine Holdings Inc. 5.51 5.48 to 5.86
Sealed Air Corporation 30.31 30.18 to 30.67
Select Medical Holdings Corporation 14.84 14.77 to 15.06
Sempra Energy 74.06 73.92 to 75.36
Service Corporation International 78.57 77.96 to 78.75
ServiceMaster Global Holdings, Inc. 10.42 10.41 to 11.17
ServiceNow, Inc. 971.41 965.45 to 986.01
Sherwin-Williams Company (The) 333.50 330.22 to 337.18
Ship Finance International Limited 8.64 8.63 to 8.90
Shopify Inc. 106.40 105.73 to 109.12
Simon Property Group, Inc. 157.27 156.65 to 158.87
Simpson Manufacturing Company, Inc. 153.77 152.11 to 154.95
SiteOne Landscape Supply, Inc. 116.58 116.41 to 119.33
Skyline Champion Corporation 60.38 60.15 to 61.86
Smith & Nephew SNATS, Inc. 28.83 28.79 to 29.27
Snap Inc. 8.01 8.00 to 8.34
Snap-On Incorporated 305.79 304.90 to 309.63
Sociedad Quimica y Minera S.A. 32.08 32.02 to 33.15
Sonoco Products Company 43.05 43.04 to 43.81
Source Capital, Inc. 42.53 42.53 to 42.80
Southern Company (The) 21.32 21.30 to 21.41
Southern Copper Corporation 93.46 92.95 to 95.79
Southwest Airlines Company 31.39 31.14 to 31.78
Special Opportunities Fund Inc. 14.97 14.93 to 15.10
Spectrum Brands Holdings, Inc. 52.10 51.55 to 52.94
Spire Inc. 72.87 72.42 to 73.24
Spirit Aerosystems Holdings, Inc. 37.12 36.74 to 37.37
Sprint Corporation 17.37 17.35 to 17.86
SPX Corporation 154.42 154.42 to 158.12
Stag Industrial, Inc. 36.37 36.26 to 36.69
Stanley Black & Decker, Inc. 64.55 64.36 to 65.60
Stanley Black & Decker, Inc. 25.34 25.34 to 25.61
Stantec Inc 105.40 105.06 to 106.93
Star Group, L.P. 11.75 11.71 to 11.90
STARWOOD PROPERTY TRUST, INC. 20.05 19.94 to 20.23
Steelcase Inc. 10.22 10.16 to 10.38
Stepan Company 53.76 53.59 to 54.93
STERIS plc 235.67 234.53 to 237.74
STMicroelectronics N.V. 28.67 28.43 to 29.28
Stone Harbor Emerging Markets Income Fund 4.97 4.94 to 4.97
STRATS Trust 22.60 22.42 to 22.60
Stryker Corporation 375.56 373.78 to 377.90
Sumitomo Mitsui Financial Group Inc 14.85 14.80 to 14.90
Sun Life Financial Inc. 64.10 63.77 to 64.31
SunCoke Energy, Inc. 7.99 7.97 to 8.40
Sunlands Online Education Group 5.43 5.43 to 5.60
Sunstone Hotel Investors, Inc. 8.70 8.67 to 8.86
Superior Industries International, Inc. 0.32 0.32 to 0.35
Suzano Papel e Celulose S.A. 9.41 9.39 to 9.63
Swiss Helvetia Fund, Inc. (The) 6.26 6.25 to 6.29
Synnex Corporation 124.39 123.28 to 125.79
Takeda Pharmaceutical Company Limited 14.77 14.69 to 14.85
TAL Education Group 10.34 10.30 to 10.57
Target Corporation 95.54 94.40 to 96.58
TCW Strategic Income Fund, Inc. 4.88 4.80 to 4.91
TE Connectivity Ltd. 163.20 162.34 to 165.22
Teck Resources Ltd 37.45 37.44 to 38.53
TEGNA Inc. 3.29 3.29 to 3.50
Tekla Healthcare Investors 15.28 15.28 to 15.52
Tekla Healthcare Opportunies Fund 17.99 17.94 to 18.40
Tekla Life Sciences Investors 12.58 12.50 to 12.74
Tekla World Healthcare Fund 10.24 10.23 to 10.36
Teladoc Health, Inc. 6.90 6.85 to 7.15
Telecom Argentina Stet - France Telecom S.A. 8.95 8.92 to 9.25
Teledyne Technologies Incorporated 486.59 484.74 to 492.53
Teleflex Incorporated 118.31 116.60 to 119.00
Telefonica SA 5.15 5.15 to 5.25
Telephone and Data Systems, Inc. 32.84 32.84 to 32.84
Telephone and Data Systems, Inc. 33.20 33.20 to 33.88
TELUS Corporation 16.00 15.97 to 16.20
Templeton Dragon Fund, Inc. 9.70 9.64 to 9.80
Templeton Emerging Markets Fund 13.90 13.81 to 14.18
Tennant Company 74.30 74.27 to 75.48
Teradata Corporation 21.35 21.30 to 22.19
Terex Corporation 45.51 45.22 to 46.09
Terreno Realty Corporation 57.77 57.66 to 58.92
Teva Pharmaceutical Industries Limited 16.95 16.88 to 17.27
Texas Pacific Land Trust 1084.21 1068.89 to 1094.15
The AES Corporation 10.41 10.40 to 10.70
The Blackstone Group L.P. 137.69 137.07 to 139.08
The Cooper Companies, Inc. 69.47 69.42 to 70.82
The Gabelli Healthcare & Wellness Trust 9.33 9.27 to 9.48
The Hanover Insurance Group, Inc. 168.09 167.56 to 169.46
The Travelers Companies, Inc. 264.98 264.81 to 274.01
Thermo Fisher Scientific Inc 397.88 390.50 to 397.90
Thermon Group Holdings, Inc. 27.03 26.95 to 27.46
Thomson Reuters Corp 193.85 193.64 to 196.47
Thor Industries, Inc. 85.36 84.58 to 86.42
Tilly's, Inc. 1.20 1.18 to 1.26
Timken Company (The) 70.56 70.07 to 71.19
TJX Companies, Inc. (The) 123.50 122.50 to 123.78
Tootsie Roll Industries, Inc. 34.05 33.80 to 34.40
Toro Company (The) 69.47 69.05 to 70.53
Toyota Motor Corp Ltd Ord 172.40 171.89 to 173.36
TPG Specialty Lending, Inc. 23.16 23.01 to 23.20
TransCanada Corporation 47.43 47.36 to 47.66
Transocean Ltd. 2.91 2.89 to 3.07
Transportadora De Gas Sa Ord B 27.38 27.10 to 29.00
TransUnion 85.13 84.05 to 85.97
Tredegar Corporation 8.50 8.50 to 8.70
Treehouse Foods, Inc. 20.80 20.51 to 21.14
Trex Company, Inc. 53.79 52.63 to 54.37
Tri Continental Corporation 30.67 30.50 to 30.86
TriNet Group, Inc. 74.72 72.49 to 75.48
Trinity Industries, Inc. 25.77 25.71 to 26.52
TriplePoint Venture Growth BDC Corp. 6.70 6.65 to 6.75
Triumph Group, Inc. 25.83 25.78 to 25.87
Tronox Limited 5.25 5.25 to 5.57
Turkcell Iletisim Hizmetleri AS 5.76 5.76 to 5.83
Turning Point Brands, Inc. 73.85 73.55 to 81.25
Twilio Inc. 116.50 115.53 to 117.42
Two Harbors Investments Corp 10.45 10.38 to 10.72
Tyler Technologies, Inc. 569.77 568.00 to 572.98
Tyson Foods, Inc. 54.41 54.29 to 54.82
U.S. Bancorp 43.29 43.18 to 43.55
U.S. Physical Therapy, Inc. 74.28 73.77 to 74.88
UBS AG 30.42 30.36 to 30.84
UDR, Inc. 41.04 40.93 to 41.49
UMH Properties, Inc. 16.74 16.67 to 17.02
Unifi, Inc. 4.73 4.73 to 4.92
Unifirst Corporation 183.58 182.67 to 185.29
Unilever PLC 61.27 61.16 to 61.84
Union Pacific Corporation 222.51 221.21 to 223.78
Unisys Corporation 4.15 4.10 to 4.34
United Parcel Service, Inc. 99.27 99.11 to 100.51
United States Cellular Corporation 60.12 59.92 to 61.12
UnitedHealth Group Incorporated 302.01 301.59 to 309.59
UNITIL Corporation 51.84 51.35 to 52.51
Universal Corporation 58.29 57.55 to 59.43
Universal Health Services, Inc. 171.70 171.35 to 175.89
UNIVERSAL INSURANCE HOLDINGS INC 26.39 26.23 to 26.56
Universal Technical Institute Inc 33.32 32.91 to 33.63
Unum Group 79.28 78.44 to 79.45
Unum Group 23.45 23.44 to 23.66
US Foods Holding Corp. 76.39 75.41 to 76.63
USA Compression Partners, LP 24.91 24.84 to 25.52
V.F. Corporation 11.71 11.65 to 11.94
VALE S.A. 9.06 9.02 to 9.28
Valmont Industries, Inc. 318.63 317.98 to 323.44
Veeva Systems Inc. 280.08 274.93 to 284.03
Ventas, Inc. 62.45 62.27 to 63.04
Verizon Communications Inc. 41.70 41.65 to 42.10
Vince Holding Corp. 1.42 1.40 to 1.49
Virtus Global Dividend & Income Fund Inc. 6.00 6.00 to 6.09
Virtus Global Multi-Sector Income Fund 7.70 7.69 to 7.73
Visa Inc. 338.57 334.92 to 340.00
Vishay Intertechnology, Inc. 15.24 15.10 to 15.60
Vishay Precision Group, Inc. 25.93 25.49 to 26.56
Voya Financial, Inc. 66.78 66.66 to 67.58
Voya Global Advantage and Premium Opportunity Fund 9.96 9.94 to 10.04
Voya Global Equity Dividend and Premium Opportunity Fund 5.70 5.66 to 5.73
Vulcan Materials Company 255.94 253.91 to 259.81
W.W. Grainger, Inc. 1037.22 1030.59 to 1052.13
Walker & Dunlop, Inc. 66.83 66.40 to 67.51
Walmart Inc. 96.12 95.20 to 96.31
Warrior Met Coal, Inc. 43.18 43.14 to 47.46
Waste Connections, Inc. 185.72 185.03 to 188.12
Waste Management, Inc. 231.94 231.14 to 234.91
Waters Corporation 342.63 339.09 to 343.83
Watsco, Inc. 421.84 419.91 to 431.94
Watts Water Technologies, Inc. 240.01 239.11 to 244.04
Webster Financial Corporation 52.00 51.72 to 52.21
WEC Energy Group, Inc. 104.19 103.81 to 105.01
Weis Markets, Inc. 73.97 73.41 to 74.74
Wells Fargo Global Dividend Opportunity Fund 5.15 5.14 to 5.24
Welltower Inc. 151.24 151.14 to 154.20
West Pharmaceutical Services, Inc. 215.82 215.29 to 219.91
Western Asset Intermediate Muni Fund Inc 7.46 7.46 to 7.51
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.32 16.30 to 16.38
Western Asset Municipal High Income Fund, Inc. 6.91 6.90 to 6.95
Western Union Company (The) 8.48 8.39 to 8.60
Westinghouse Air Brake Technologies Corporation 199.98 198.46 to 201.58
Westlake Chemical Corporation 72.03 70.13 to 72.71
Westlake Chemical Partners LP 21.95 21.90 to 22.16
Weyerhaeuser Company 26.18 26.02 to 26.43
Wheaton Precious Metals Corp. 89.18 89.14 to 91.31
White Mountains Insurance Group, Ltd. 1746.39 1741.28 to 1770.71
Whitestone REIT 12.28 12.24 to 12.54
WideOpenWest, Inc. 4.06 3.96 to 4.12
Winnebago Industries, Inc. 31.19 30.82 to 31.86
WNS (Holdings) Limited 55.20 54.56 to 58.80
Wolverine World Wide, Inc. 17.26 17.25 to 17.90
Workiva Inc. 65.40 64.95 to 67.04
Worthington Industries, Inc. 58.38 58.06 to 59.43
WPP plc 35.05 34.98 to 35.35
Wyndham Hotels & Resorts, Inc. 79.33 78.58 to 80.42
X Financial 17.20 16.62 to 17.33
XAI Octagon Floating Rate & Alternative Income Term Trust 5.48 5.45 to 5.52
Xinyuan Real Estate Co Ltd 1.97 1.85 to 2.15
Xylem Inc. 124.46 124.35 to 126.14
Yelp Inc. 34.48 34.05 to 35.12
YETI Holdings, Inc. 29.42 29.12 to 30.11
Yext, Inc. 8.01 7.98 to 8.18
Yirendai Ltd. 5.89 5.88 to 6.15
YPF Sociedad Anonima 34.68 34.55 to 35.71
Yum China Holdings, Inc. 42.83 42.71 to 43.36
Yum! Brands, Inc. 139.06 138.56 to 139.76
Zimmer Biomet Holdings, Inc. 91.22 90.55 to 91.49
Zoetis Inc. 157.17 155.00 to 157.70
ZTO Express (Cayman) Inc. 17.21 17.15 to 17.33
Zymeworks Inc. 12.48 12.06 to 12.67
Back to top | Use Dark Theme