Login or Join
Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

6149 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 3.01 2.95 to 3.09
180 Degree Capital Corp. 7.25 7.21 to 7.34
1-800 FLOWERS.COM, Inc. 23.28 23.21 to 24.28
2U, Inc. 15.70 15.40 to 16.44
360 Finance, Inc. 20.11 19.40 to 20.67
8x8 Inc 15.48 15.47 to 16.27
AAON, Inc. 68.80 68.75 to 71.21
Abeona Therapeutics Inc. 0.26 0.26 to 0.27
ABIOMED, Inc. 292.38 287.15 to 296.38
AC Immune SA 4.60 4.58 to 4.87
Acacia Research Corporation 4.58 4.57 to 4.82
Acadia Healthcare Company, Inc. 54.51 54.39 to 57.06
ACADIA Pharmaceuticals Inc. 20.94 20.89 to 22.83
Acasti Pharma, Inc. 1.35 1.35 to 1.38
Accelerate Diagnostics, Inc. 3.75 3.71 to 4.04
Accuray Incorporated 4.08 4.06 to 4.19
AcelRx Pharmaceuticals, Inc. 0.52 0.50 to 0.54
Acer Therapeutics Inc. 2.05 2.01 to 2.24
Aceto Corporation 13.15 13.09 to 14.47
Achieve Life Sciences, Inc. 8.17 8.00 to 8.60
ACI Worldwide, Inc. 33.45 33.39 to 34.32
Aclaris Therapeutics, Inc. 10.14 10.08 to 10.75
ACM Research, Inc. 81.49 81.03 to 86.10
Acorda Therapeutics, Inc. 1.88 1.87 to 2.16
Adamis Pharmaceuticals Corporation 0.60 0.59 to 0.61
Adaptimmune Therapeutics plc 3.06 3.06 to 3.27
Addus HomeCare Corporation 80.49 80.11 to 84.61
ADDvantage Technologies Group, Inc. 1.31 1.29 to 1.39
Adial Pharmaceuticals, Inc 2.49 2.44 to 2.63
Adobe Inc. 513.34 504.98 to 519.39
ADTRAN, Inc. 19.15 19.01 to 19.48
Advanced Emissions Solutions, Inc. 6.86 6.55 to 7.00
Advanced Energy Industries, Inc. 89.10 89.09 to 93.51
Advanced Micro Devices, Inc. 131.93 131.59 to 136.39
Adverum Biotechnologies, Inc. 1.54 1.54 to 1.64
AdvisorShares Dorsey Wright Micro-Cap ETF 35.97 35.91 to 36.80
AdvisorShares Sabretooth ETF 18.83 18.82 to 19.58
AdvisorShares Vice ETF 21.76 21.64 to 22.38
Aehr Test Systems 12.67 12.60 to 13.50
Aemetis, Inc 9.58 9.39 to 10.44
Aerie Pharmaceuticals, Inc. 7.49 7.32 to 7.71
AeroVironment, Inc. 59.12 59.06 to 60.77
AEterna Zentaris Inc. 0.34 0.33 to 0.36
Aethlon Medical, Inc. 1.73 1.72 to 1.82
Affimed N.V. 4.22 4.21 to 4.39
Agenus Inc. 2.84 2.83 to 3.04
Agile Therapeutics, Inc. 0.36 0.36 to 0.39
Agilysys, Inc. 39.01 38.91 to 40.57
Agios Pharmaceuticals, Inc. 31.14 31.09 to 32.77
AGM Group Holdings Inc. 2.17 2.15 to 2.34
AGNC Investment Corp. 15.17 15.14 to 15.32
AgroFresh Solutions, Inc. 2.16 2.02 to 2.21
Aileron Therapeutics, Inc. 0.45 0.44 to 0.49
Air Transport Services Group, Inc 26.92 26.89 to 27.75
Akamai Technologies, Inc. 112.08 110.83 to 112.37
Akari Therapeutics Plc 1.42 1.42 to 1.49
Akebia Therapeutics, Inc. 2.05 2.05 to 2.20
Akoustis Technologies, Inc. 5.86 5.68 to 6.22
Alarm.com Holdings, Inc. 75.99 75.53 to 78.00
Aldeyra Therapeutics, Inc. 3.49 3.47 to 3.76
Alector, Inc. 16.03 15.91 to 17.15
Alico, Inc. 37.08 36.54 to 37.42
Align Technology, Inc. 489.56 487.49 to 511.99
Alimera Sciences, Inc. 4.40 4.40 to 4.84
ALJ Regional Holdings, Inc. 1.73 1.65 to 1.79
Allakos Inc. 7.22 7.21 to 7.66
Allegiant Travel Company 181.82 181.28 to 191.95
Allena Pharmaceuticals, Inc. 0.43 0.42 to 0.46
Alliant Energy Corporation 59.67 58.63 to 59.95
Allied Healthcare Products, Inc. 4.19 4.14 to 4.50
Allied Motion Technologies, Inc. 38.07 37.71 to 39.08
Allogene Therapeutics, Inc. 11.77 11.77 to 13.03
Allot Ltd. 10.30 10.26 to 11.07
Allscripts Healthcare Solutions, Inc. 17.52 17.50 to 17.94
Alnylam Pharmaceuticals, Inc. 139.19 138.61 to 147.01
Alpha and Omega Semiconductor Limited 47.84 45.79 to 49.34
Alphabet Inc. 2725.81 2712.34 to 2747.83
Alphabet Inc. 2719.96 2708.76 to 2742.63
AlphaMark Actively Managed Small Cap ETF 29.23 29.23 to 29.58
Alphatec Holdings, Inc. 11.86 11.86 to 12.31
Alpine Immune Sciences, Inc. 9.29 9.13 to 10.47
Altair Engineering Inc. 60.96 60.50 to 63.44
Altimmune, Inc. 7.38 7.34 to 7.81
Altra Industrial Motion Corp. 49.84 49.39 to 50.80
Amarin Corporation plc 3.36 3.35 to 3.59
Amazon.com, Inc. 3178.35 3153.29 to 3194.69
Ambarella, Inc. 144.90 144.04 to 153.74
Amedisys Inc 135.88 135.76 to 145.64
Amerco 649.21 646.81 to 667.94
America Movil, S.A.B. de C.V. 19.80 19.80 to 19.89
American Airlines Group, Inc. 17.90 17.77 to 18.61
American Finance Trust, Inc. 8.80 8.78 to 8.97
American National Bankshares, Inc. 38.06 38.06 to 39.50
American National Insurance Company 188.60 188.35 to 189.12
American Public Education, Inc. 21.45 21.33 to 22.58
American Software, Inc. 24.42 24.25 to 24.82
American Superconductor Corporation 9.09 9.05 to 9.61
American Woodmark Corporation 62.71 62.60 to 64.64
America's Car-Mart, Inc. 98.08 97.05 to 99.32
AMERISAFE, Inc. 54.56 54.06 to 55.33
Amicus Therapeutics, Inc. 9.45 9.41 to 10.31
Amkor Technology, Inc. 23.25 23.22 to 24.50
Amtech Systems, Inc. 8.87 8.80 to 9.47
Amyris, Inc. 4.59 4.55 to 4.93
Analog Devices, Inc. 166.50 166.17 to 170.12
AnaptysBio, Inc. 32.25 31.94 to 33.35
Anavex Life Sciences Corp. 13.22 13.17 to 14.23
ANGI Homeservices Inc. 8.23 8.20 to 8.65
AngioDynamics, Inc. 22.51 21.91 to 22.96
ANI Pharmaceuticals, Inc. 41.93 41.43 to 43.05
Anika Therapeutics Inc. 33.64 33.53 to 34.41
ANSYS, Inc. 337.54 334.90 to 343.00
Antares Pharma, Inc. 3.43 3.43 to 3.58
Apellis Pharmaceuticals, Inc. 38.41 38.00 to 40.23
Apollo Endosurgery, Inc. 5.67 5.63 to 5.91
Apollo Medical Holdings, Inc. 55.27 55.07 to 59.55
AppFolio, Inc. 112.59 112.15 to 114.30
Appian Corporation 51.89 51.73 to 55.95
Apple Inc. 169.80 169.40 to 172.54
Applied DNA Sciences Inc 4.05 3.92 to 4.11
Applied Genetic Technologies Corporation 1.74 1.71 to 1.76
Applied Materials, Inc. 152.36 151.52 to 165.89
Applied Optoelectronics, Inc. 3.97 3.96 to 4.15
Aptevo Therapeutics Inc. 6.61 6.61 to 7.08
Aptorum Group Limited 1.27 1.26 to 1.39
Aptose Biosciences, Inc. 1.28 1.27 to 1.36
Apyx Medical Corporation 10.93 10.86 to 11.57
Aqua Metals, Inc. 1.01 1.00 to 1.05
AquaBounty Technologies, Inc. 1.80 1.79 to 1.85
Aquestive Therapeutics, Inc. 3.56 3.52 to 3.65
Aravive, Inc. 2.25 2.20 to 2.45
Arbutus Biopharma Corporation 3.07 3.06 to 3.31
ARCA biopharma, Inc. 1.98 1.97 to 2.04
Arcadia Biosciences, Inc. 0.95 0.92 to 1.02
ArcBest Corporation 92.28 87.26 to 92.96
Arch Capital Group Ltd. 25.66 25.55 to 25.76
Arcimoto, Inc. 6.95 6.84 to 7.13
Arco Platform Limited 18.94 18.58 to 19.23
Arcturus Therapeutics Ltd. 27.21 27.04 to 32.33
Ardelyx, Inc. 0.89 0.88 to 0.92
Arena Pharmaceuticals, Inc. 91.98 91.92 to 92.84
argenx SE 280.78 280.56 to 288.80
Aridis Pharmaceuticals Inc. 1.45 1.44 to 1.56
Ark Restaurants Corp. 16.78 16.78 to 17.17
Array BioPharma Inc. 11.93 11.92 to 12.76
Arrowhead Pharmaceuticals, Inc. 54.13 54.02 to 56.47
Artesian Resources Corporation 44.08 44.00 to 44.71
Art's-Way Manufacturing Co., Inc. 3.44 3.42 to 3.44
Arvinas, Inc. 64.61 64.05 to 66.69
Ascendis Pharma A/S 117.51 116.48 to 121.64
Asia Pacific Wire & Cable Corporation Limited 1.56 1.55 to 1.60
ASLAN Pharmaceuticals Limited 0.99 0.97 to 1.09
ASML Holding N.V. 715.23 714.24 to 741.07
Aspen Group Inc. 2.44 2.37 to 2.51
Assembly Biosciences, Inc. 1.80 1.80 to 1.95
Assertio Therapeutics, Inc. 2.14 2.13 to 2.30
Astec Industries, Inc. 70.50 70.03 to 71.88
Astrotech Corporation 0.66 0.64 to 0.68
Asure Software Inc 7.10 7.00 to 7.37
ATA Inc. 5.39 5.29 to 5.87
Atara Biotherapeutics, Inc. 14.91 14.83 to 15.99
Athenex, Inc. 1.06 1.06 to 1.12
Athersys, Inc. 0.82 0.82 to 0.87
Atlantic American Corporation 2.51 2.38 to 2.74
Atlantic Capital Bancshares, Inc. 31.47 31.35 to 33.68
Atlantica Yield plc 32.28 31.96 to 32.78
Atlas Air Worldwide Holdings 81.39 80.03 to 81.96
Atlassian Corporation Plc 293.63 281.18 to 305.98
ATN International, Inc. 39.93 39.67 to 40.41
Atomera Incorporated 15.21 15.16 to 16.65
Atossa Genetics Inc. 1.39 1.38 to 1.47
AtriCure, Inc. 64.23 63.12 to 66.05
Atrion Corporation 660.00 660.00 to 682.03
aTyr Pharma, Inc. 6.52 6.50 to 6.84
AudioCodes Ltd. 31.09 30.84 to 32.43
AudioEye, Inc. 5.96 5.70 to 6.17
Aurinia Pharmaceuticals Inc 18.57 18.55 to 19.93
Aurora Mobile Limited 0.93 0.92 to 0.96
Autodesk, Inc. 252.03 251.20 to 257.99
Autolus Therapeutics plc 4.22 4.22 to 4.39
Automatic Data Processing, Inc. 226.44 222.76 to 227.82
Avadel Pharmaceuticals plc 6.40 6.26 to 6.66
Avalon GloboCare Corp. 0.73 0.70 to 0.77
Avenue Therapeutics, Inc. 0.81 0.79 to 0.90
AVEO Pharmaceuticals, Inc. 3.75 3.73 to 3.95
Aviat Networks, Inc. 29.21 29.10 to 31.12
Avid Bioservices, Inc. 19.36 19.20 to 20.47
Avinger, Inc. 0.32 0.32 to 0.35
Avis Budget Group, Inc. 192.89 189.35 to 196.40
AVROBIO, Inc. 1.89 1.86 to 2.06
Aware, Inc. 3.02 2.97 to 3.08
Axcelis Technologies, Inc. 65.89 65.63 to 70.63
AxoGen, Inc. 8.62 8.60 to 8.96
Axonics Modulation Technologies, Inc. 50.16 49.25 to 53.36
Axsome Therapeutics, Inc. 30.18 28.27 to 30.73
AXT Inc 8.13 8.08 to 8.45
Aytu BioScience, Inc. 1.28 1.27 to 1.34
B. Riley Financial, Inc. 70.90 70.52 to 79.85
B. Riley Financial, Inc. 24.93 24.92 to 24.95
B. Riley Financial, Inc. 24.75 24.70 to 24.87
B.O.S. Better Online Solutions 2.73 2.73 to 2.78
Balchem Corporation 149.75 148.70 to 154.29
Ballard Power Systems, Inc. 10.67 10.64 to 11.11
Bandwidth Inc. 64.85 64.66 to 67.69
Bank First National Corporation 70.78 70.55 to 72.04
Bank of South Carolina Corp. 20.30 20.10 to 20.59
Bank of the James Financial Group, Inc. 15.87 15.45 to 16.12
BankFinancial Corporation 10.75 10.75 to 10.89
Baozun Inc. 13.26 12.94 to 13.66
Barrett Business Services, Inc. 64.44 63.88 to 64.98
Barrick Gold Corporation 18.56 18.47 to 18.85
Bassett Furniture Industries, Incorporated 15.25 15.11 to 16.14
Beacon Roofing Supply, Inc. 54.93 54.09 to 55.43
Beasley Broadcast Group, Inc. 1.95 1.94 to 2.08
Bed Bath & Beyond Inc. 14.06 13.89 to 15.37
BeiGene, Ltd. 239.63 231.32 to 246.28
Bel Fuse Inc. 13.24 12.94 to 13.60
Bellerophon Therapeutics, Inc. 2.79 2.70 to 2.84
Bellicum Pharmaceuticals, Inc. 1.40 1.40 to 1.49
Benefitfocus, Inc. 10.37 10.31 to 10.55
Benitec Biopharma Limited 2.39 2.34 to 2.43
BeyondSpring, Inc. 3.70 3.67 to 3.96
BGC Partners, Inc. 4.19 4.16 to 4.38
Big 5 Sporting Goods Corporation 19.00 18.69 to 19.97
Bilibili Inc. 37.99 36.90 to 39.52
Biocept, Inc. 3.17 3.13 to 3.34
BioDelivery Sciences International, Inc. 3.00 2.99 to 3.10
Biogen Inc. 233.81 231.37 to 238.90
BIO-key International, Inc. 2.18 2.13 to 2.22
Biolase, Inc. 0.39 0.38 to 0.41
BioLife Solutions, Inc. 29.39 29.35 to 30.61
BioMarin Pharmaceutical Inc. 86.71 86.54 to 90.17
Bionano Genomics, Inc. 2.35 2.34 to 2.55
Bionano Genomics, Inc. 0.90 0.90 to 1.06
BiondVax Pharmaceuticals Ltd. 1.57 1.55 to 1.64
Bio-Path Holdings, Inc. 3.84 3.78 to 3.94
BioSig Technologies, Inc. 2.03 2.02 to 2.10
Bio-Techne Corp 379.00 375.55 to 384.36
BioTelemetry, Inc. 3.04 2.95 to 3.19
BioXcel Therapeutics, Inc. 18.00 17.86 to 19.28
Bison Capital Acquisition Corp. 10.00 9.98 to 10.03
Bison Capital Acquisition Corp. 10.17 10.15 to 10.17
Bison Capital Acquisition Corp. 0.41 0.41 to 0.45
BJ's Restaurants, Inc. 30.49 30.34 to 31.84
Blackbaud, Inc. 72.06 70.05 to 72.23
BlackLine, Inc. 86.98 85.94 to 88.51
Blink Charging Co. 20.47 19.42 to 22.32
Bloomin' Brands, Inc. 20.19 20.14 to 21.03
Blucora, Inc. 16.90 16.82 to 16.98
Blue Bird Corporation 15.50 15.41 to 15.79
bluebird bio, Inc. 7.91 7.85 to 8.59
Blueprint Medicines Corporation 73.15 72.94 to 77.51
Bonso Electronics International, Inc. 4.39 4.28 to 4.39
Booking Holdings Inc. 2384.21 2376.60 to 2450.00
Boston Omaha Corporation 28.05 27.91 to 28.88
Bottomline Technologies, Inc. 56.36 56.33 to 56.64
Boxlight Corporation 1.08 1.06 to 1.13
Brainstorm Cell Therapeutics Inc. 3.39 3.32 to 3.53
Bridgeline Digital, Inc. 1.94 1.93 to 2.08
Bridgewater Bancshares, Inc. 17.80 17.80 to 18.13
Brightcove Inc. 9.66 9.63 to 9.80
Brighthouse Financial, Inc. 26.20 26.16 to 26.33
Broadcom Inc. 577.79 575.99 to 591.04
Broadway Financial Corporation 2.29 2.28 to 2.34
BRP Inc. 80.62 79.60 to 81.39
Bruker Corporation 68.35 68.20 to 69.85
BSQUARE Corporation 1.63 1.61 to 1.64
Builders FirstSource, Inc. 75.95 75.56 to 77.74
Business First Bancshares, Inc. 28.26 28.26 to 28.98
Cabot Microelectronics Corporation 183.97 183.20 to 186.71
Cadence Design Systems, Inc. 153.53 152.92 to 156.57
Cadiz, Inc. 3.13 3.12 to 3.35
Caesars Entertainment Corporation 79.16 78.17 to 82.80
Caladrius Biosciences, Inc. 0.80 0.78 to 0.83
Calamos Convertible and High Income Fund 15.04 15.02 to 15.35
Calamos Convertible Opportunities and Income Fund 14.17 14.13 to 14.63
Calamos Dynamic Convertible & Income Fund 28.31 27.76 to 29.25
Calamos Global Dynamic Income Fund 9.71 9.70 to 9.99
Calamos Global Total Return Fund 15.02 14.98 to 15.11
Calamos Strategic Total Return Fund 18.24 18.19 to 18.63
CalAmp Corp. 6.01 5.95 to 6.15
Calavo Growers, Inc. 42.79 42.29 to 43.18
Calithera Biosciences, Inc. 0.50 0.50 to 0.54
Calumet Specialty Products Partners, L.P. 14.81 14.72 to 16.21
Calyxt, Inc. 2.06 2.01 to 2.14
Cambridge Bancorp 90.45 90.45 to 92.75
Camtek Ltd. 40.48 40.35 to 43.03
Canadian Solar Inc. 27.29 27.25 to 28.39
Capitala Finance Corp. 25.36 25.35 to 25.36
Capitol Federal Financial, Inc. 11.40 11.39 to 11.76
Capricor Therapeutics, Inc. 3.02 2.95 to 3.20
Cara Therapeutics, Inc. 11.54 11.52 to 11.97
Cardiovascular Systems, Inc. 18.00 17.94 to 19.05
Cardlytics, Inc. 63.06 60.95 to 64.35
CareDx, Inc. 38.97 38.22 to 40.67
CareTrust REIT, Inc. 22.33 22.21 to 22.75
CarGurus, Inc. 31.17 30.91 to 32.03
Carrols Restaurant Group, Inc. 2.71 2.67 to 2.83
Carver Bancorp, Inc. 7.90 7.78 to 8.30
Casa Systems, Inc. 4.88 4.86 to 5.12
Casella Waste Systems, Inc. 75.42 74.49 to 75.80
Caseys General Stores, Inc. 188.89 187.04 to 190.40
CASI Pharmaceuticals, Inc. 0.68 0.65 to 0.75
Cass Information Systems, Inc 39.39 39.08 to 39.79
Castor Maritime Inc. 1.28 1.28 to 1.36
Catalyst Biosciences, Inc. 0.71 0.70 to 0.79
Catalyst Pharmaceuticals, Inc. 5.88 5.87 to 6.19
Cavco Industries, Inc. 269.71 267.13 to 279.27
CBAK Energy Technology, Inc. 1.21 1.19 to 1.28
CDW Corporation 189.94 188.08 to 191.16
Celcuity Inc. 11.54 11.30 to 12.19
Celldex Therapeutics, Inc. 31.06 30.53 to 32.10
Cellectar Biosciences, Inc. 0.66 0.63 to 0.69
Cellectis S.A. 6.86 6.80 to 7.24
Celsion Corporation 0.44 0.43 to 0.48
Celsius Holdings, Inc. 47.52 46.84 to 48.89
Celyad SA 3.84 3.84 to 3.87
Cemtrex Inc. 0.81 0.80 to 0.87
Cemtrex Inc. 0.03 0.01 to 0.04
Central Federal Corporation 20.50 20.50 to 20.70
Central Garden & Pet Company 46.63 46.50 to 48.05
Central Garden & Pet Company 43.12 42.84 to 44.38
Centrexion Therapeutics Corporation 2.15 2.11 to 2.22
Century Casinos, Inc. 10.59 10.50 to 10.92
Ceragon Networks Ltd. 2.34 2.34 to 2.44
Cerner Corporation 92.03 91.90 to 92.31
Cerus Corporation 5.57 5.54 to 5.81
CEVA, Inc. 38.02 37.99 to 40.02
Champions Oncology, Inc. 7.91 7.75 to 7.91
Charles & Colvard Ltd. 2.53 2.52 to 2.55
Chart Industries, Inc. 129.68 129.47 to 134.58
Charter Communications, Inc. 582.75 580.38 to 597.27
Check-Cap Ltd. 0.62 0.61 to 0.66
Check-Cap Ltd. 0.11 0.11 to 0.13
Checkpoint Therapeutics, Inc. 2.45 2.44 to 2.65
Chembio Diagnostics, Inc. 1.03 1.03 to 1.11
ChemoCentryx, Inc. 30.70 30.45 to 32.91
Chicken Soup for the Soul Entertainment, Inc. 12.86 12.62 to 13.44
Children's Place, Inc. (The) 69.37 69.05 to 73.00
Chimerix, Inc. 5.62 5.60 to 6.01
China Automotive Systems, Inc. 2.60 2.57 to 2.69
China Bat Group, Inc. 0.30 0.27 to 0.32
China Finance Online Co. Limited 6.52 6.50 to 6.61
China HGS Real Estate, Inc. 1.84 1.71 to 1.96
China Jo-Jo Drugstores, Inc. 0.35 0.35 to 0.38
China SXT Pharmaceuticals, Inc. 0.22 0.19 to 0.27
ChinaNet Online Holdings, Inc. 0.85 0.85 to 0.88
ChromaDex Corporation 2.85 2.84 to 2.99
CHS Inc 28.42 28.36 to 28.63
CHS Inc 27.85 27.79 to 27.94
CHS Inc 30.63 30.58 to 30.80
Churchill Downs, Incorporated 211.34 208.00 to 214.88
Chuy's Holdings, Inc. 26.25 26.19 to 27.62
Cidara Therapeutics, Inc. 0.88 0.87 to 0.99
Cinedigm Corp 1.05 1.03 to 1.08
Cintas Corporation 391.06 389.39 to 394.45
Cirrus Logic, Inc. 90.71 90.58 to 93.34
Cisco Systems, Inc. 59.73 59.49 to 60.22
Citi Trends, Inc. 59.00 55.55 to 59.43
Citius Pharmaceuticals, Inc. 1.55 1.50 to 1.59
Citizens & Northern Corp 26.53 26.50 to 27.01
Citizens Holding Company 18.16 18.15 to 18.22
City Holding Company 83.46 83.24 to 85.01
Civista Bancshares, Inc. 24.01 23.91 to 24.90
Clarus Corporation 22.93 22.81 to 23.64
Clean Energy Fuels Corp. 5.77 5.72 to 6.11
ClearBridge All Cap Growth ETF 46.62 46.59 to 47.14
ClearBridge Dividend Strategy ESG ETF 42.32 42.26 to 42.84
ClearBridge Large Cap Growth ESG ETF 55.91 55.88 to 56.59
Clearfield, Inc. 65.93 64.10 to 67.52
ClearOne, Inc. 1.12 1.11 to 1.19
Clearside Biomedical, Inc. 2.19 2.15 to 2.27
ClearSign Combustion Corporation 1.30 1.25 to 1.32
Clovis Oncology, Inc. 2.44 2.43 to 2.66
CME Group Inc. 223.50 220.32 to 224.05
Coastal Financial Corporation 51.01 50.71 to 52.05
Coca-Cola Consolidated, Inc. 592.08 589.92 to 611.93
Cocrystal Pharma, Inc. 0.58 0.58 to 0.61
Coda Octopus Group, Inc. 6.75 6.75 to 6.97
Codexis, Inc. 22.03 21.77 to 22.99
Co-Diagnostics, Inc. 8.48 8.44 to 8.94
Cogent Communications Holdings, Inc. 62.57 62.35 to 64.28
Cognex Corporation 68.98 68.61 to 69.99
Cognizant Technology Solutions Corporation 86.19 85.39 to 86.79
CohBar, Inc. 0.35 0.34 to 0.38
Coherent, Inc. 255.64 254.49 to 259.63
Coherus BioSciences, Inc. 13.23 13.22 to 14.07
Cohu, Inc. 34.05 33.93 to 35.91
Collegium Pharmaceutical, Inc. 17.82 17.82 to 18.40
Colliers International Group Inc. 139.13 136.98 to 139.37
CollPlant Holdings, Ltd. 11.12 11.00 to 11.60
Columbia Financial, Inc. 20.37 20.36 to 20.95
Columbia Sportswear Company 91.53 90.01 to 92.15
Columbus McKinnon Corporation 48.31 47.73 to 49.55
Comcast Corporation 50.18 50.06 to 51.39
Commercial Vehicle Group, Inc. 8.00 7.95 to 8.44
CommScope Holding Company, Inc. 10.03 9.88 to 10.14
Communications Systems, Inc. 2.26 2.25 to 2.35
Commvault Systems, Inc. 68.09 68.01 to 69.82
Compugen Ltd. 3.80 3.73 to 3.92
Computer Programs and Systems, Inc. 28.90 28.43 to 29.35
Computer Task Group, Incorporated 8.40 8.15 to 8.60
comScore, Inc. 3.16 3.16 to 3.31
Comtech Telecommunications Corp. 21.62 21.61 to 22.84
Concert Pharmaceuticals, Inc. 3.01 3.00 to 3.15
Concrete Pumping Holdings, Inc. 8.32 8.25 to 8.47
ConforMIS, Inc. 0.63 0.63 to 0.69
Conifer Holdings, Inc. 2.40 2.33 to 2.40
CONMED Corporation 132.53 131.49 to 133.46
Conn's, Inc. 22.74 22.20 to 23.10
Consolidated Communications Holdings, Inc. 7.10 6.86 to 7.12
Consolidated Water Co. Ltd. 10.09 9.98 to 10.17
Construction Partners, Inc. 25.10 25.05 to 26.60
Consumer Portfolio Services, Inc. 10.71 10.60 to 11.04
ContraFect Corporation 2.37 2.33 to 2.50
Copart, Inc. 132.94 132.41 to 135.50
Corbus Pharmaceuticals Holdings, Inc. 0.50 0.50 to 0.55
Corcept Therapeutics Incorporated 17.61 17.60 to 18.33
CorVel Corp. 187.74 186.25 to 191.38
Corvus Pharmaceuticals, Inc. 2.02 2.01 to 2.25
CoStar Group, Inc. 73.15 72.77 to 74.24
Costco Wholesale Corporation 488.07 486.86 to 495.08
Coupa Software Incorporated 132.58 132.07 to 138.84
Covetrus, Inc. 16.61 15.71 to 17.02
Cowen Inc. 33.22 33.21 to 34.93
Cowen Inc. 26.28 26.27 to 26.73
CPS Technologies Corp. 3.39 3.36 to 3.61
CRA International,Inc. 85.78 85.30 to 88.53
Cracker Barrel Old Country Store, Inc. 124.82 124.60 to 128.27
Creative Realities, Inc. 1.38 1.23 to 1.40
Creative Realities, Inc. 0.12 0.09 to 0.12
Credit Acceptance Corporation 578.60 558.47 to 589.77
Crinetics Pharmaceuticals, Inc. 21.56 21.40 to 23.34
CRISPR Therapeutics AG 65.05 64.60 to 68.72
Criteo S.A. 34.30 34.11 to 35.61
Crocs, Inc. 118.06 117.72 to 122.70
Cronos Group Inc. 3.68 3.67 to 3.86
Cross Country Healthcare, Inc. 21.91 21.88 to 22.59
Crown Crafts, Inc. 6.99 6.99 to 7.16
CryoPort, Inc. 43.59 43.35 to 45.97
CSG Systems International, Inc. 56.66 56.50 to 57.99
CSP Inc. 8.44 8.29 to 8.80
CSW Industrials, Inc. 119.13 118.23 to 120.29
CSX Corporation 35.25 35.07 to 36.09
CTI BioPharma Corp. 2.13 2.13 to 2.21
CTI Industries Corporation 1.20 1.11 to 1.26
Cue Biopharma, Inc. 9.11 8.95 to 9.87
Cumberland Pharmaceuticals Inc. 3.74 3.71 to 3.95
Cumulus Media Inc. 10.52 10.49 to 10.96
Curis, Inc. 3.21 3.20 to 3.69
Cutera, Inc. 35.08 34.76 to 36.76
Cyanotech Corporation 2.98 2.94 to 3.02
CyberArk Software Ltd. 141.71 140.12 to 145.93
CyberOptics Corporation 38.82 38.78 to 41.56
Cyclacel Pharmaceuticals, Inc. 3.54 3.44 to 3.61
CymaBay Therapeutics Inc. 3.08 3.07 to 3.18
CYREN Ltd. 0.27 0.26 to 0.27
CyrusOne Inc 89.26 89.13 to 89.40
Cytokinetics, Incorporated 32.38 32.00 to 33.84
CytomX Therapeutics, Inc. 3.83 3.83 to 4.28
Cytosorbents Corporation 3.39 3.22 to 3.48
Daily Journal Corp. (S.C.) 352.15 352.15 to 359.00
Daktronics, Inc. 4.94 4.94 to 5.11
Dare Bioscience, Inc. 1.62 1.56 to 1.64
DarioHealth Corp. 9.98 9.67 to 10.28
DASAN Zhone Solutions, Inc. 14.37 14.32 to 14.89
Daseke, Inc. 9.41 9.28 to 9.48
Daseke, Inc. 0.04 0.03 to 0.05
Data I/O Corporation 4.76 4.68 to 4.84
Datasea Inc. 1.20 1.15 to 1.35
Dave & Buster's Entertainment, Inc. 35.31 35.16 to 37.76
DBV Technologies S.A. 1.65 1.63 to 1.67
Deciphera Pharmaceuticals, Inc. 8.27 8.26 to 8.65
Denali Therapeutics Inc. 31.42 31.35 to 33.94
Denny's Corporation 15.45 15.43 to 15.84
DENTSPLY SIRONA Inc. 53.16 52.21 to 54.30
Dermira, Inc. 5.04 4.90 to 5.14
Destination XL Group, Inc. 5.50 5.36 to 5.60
Deswell Industries, Inc. 3.72 3.72 to 3.80
DexCom, Inc. 429.87 428.55 to 442.96
DiaMedica Therapeutics Inc. 2.97 2.89 to 3.35
Diamond Hill Investment Group, Inc. 185.35 183.00 to 186.64
Diffusion Pharmaceuticals Inc. 0.27 0.26 to 0.30
Digi International Inc. 23.63 23.58 to 24.30
Digimarc Corporation 34.62 34.50 to 36.89
Digital Ally, Inc. 1.08 1.05 to 1.10
Digital Turbine, Inc. 46.53 46.43 to 50.17
Diodes Incorporated 92.90 92.51 to 95.55
DLH Holdings Corp. 18.12 17.57 to 20.00
DocuSign, Inc. 127.31 125.20 to 131.85
Dogness (International) Corporation 3.31 2.91 to 3.40
Dollar Tree, Inc. 129.04 127.73 to 129.77
Dolphin Entertainment, Inc. 6.47 6.25 to 6.58
Domo, Inc. 42.12 42.12 to 44.55
Donegal Group, Inc. 14.35 14.29 to 14.61
Dorman Products, Inc. 101.41 101.23 to 105.09
Duluth Holdings Inc. 13.86 13.64 to 14.35
DURECT Corporation 0.72 0.72 to 0.75
DXP Enterprises, Inc. 25.76 25.70 to 26.24
Dynatronics Corporation 0.94 0.93 to 0.95
Dynavax Technologies Corporation 12.73 12.72 to 13.49
Eagle Bulk Shipping Inc. 43.16 43.10 to 44.50
Eagle Pharmaceuticals, Inc. 46.11 44.70 to 47.72
Eastern Company (The) 26.55 26.19 to 27.24
Eastside Distilling, Inc. 1.54 1.51 to 1.64
eBay Inc. 61.61 61.53 to 62.80
EchoStar Corporation 24.51 24.50 to 25.15
Editas Medicine, Inc. 19.96 19.89 to 21.69
Educational Development Corporation 7.74 7.67 to 7.90
eGain Corporation 10.10 10.05 to 10.24
eHealth, Inc. 22.94 22.73 to 23.99
Eiger BioPharmaceuticals, Inc. 4.27 4.25 to 4.58
Ekso Bionics Holdings, Inc. 2.51 2.42 to 2.54
El Pollo Loco Holdings, Inc. 13.28 13.25 to 13.83
Electrameccanica Vehicles Corp. Ltd. 2.07 2.06 to 2.18
Electrameccanica Vehicles Corp. Ltd. 0.49 0.49 to 0.60
Eloxx Pharmaceuticals, Inc. 0.53 0.50 to 0.55
Eltek Ltd. 3.84 3.84 to 3.92
EMCORE Corporation 6.00 5.98 to 6.26
Enanta Pharmaceuticals, Inc. 57.55 57.16 to 59.63
Encore Wire Corporation 120.32 120.12 to 126.77
Endo International plc 3.34 3.18 to 3.43
ENDRA Life Sciences Inc. 0.67 0.65 to 0.75
ENDRA Life Sciences Inc. 0.06 0.06 to 0.06
Energous Corporation 1.16 1.15 to 1.20
Energy Focus, Inc. 2.27 2.02 to 2.45
Energy Recovery, Inc. 19.27 19.21 to 19.94
ENGlobal Corporation 1.08 1.06 to 1.19
Enochian Biosciences, Inc. 5.53 5.46 to 5.75
Enphase Energy, Inc. 135.92 135.70 to 142.36
Enstar Group Limited 26.72 26.72 to 26.81
Enstar Group Limited 28.72 28.70 to 28.92
Entasis Therapeutics Holdings Inc. 1.92 1.89 to 1.99
Entegris, Inc. 127.48 127.19 to 133.29
Entera Bio Ltd. 2.84 2.74 to 2.90
Enterprise Bancorp Inc 43.08 43.08 to 43.89
Epizyme, Inc. 2.07 2.06 to 2.20
ePlus inc. 48.89 48.56 to 50.26
Equinix, Inc. 742.94 726.71 to 745.75
Equity Bancshares, Inc. 34.11 33.98 to 34.85
Erie Indemnity Company 177.56 176.71 to 182.42
Erytech Pharma S.A. 2.23 2.21 to 2.26
Escalade, Incorporated 13.92 13.92 to 15.21
Esperion Therapeutics, Inc. 3.72 3.72 to 3.94
ESSA Pharma Inc. 8.73 8.53 to 9.30
Establishment Labs Holdings Inc. 57.81 57.02 to 59.99
Eton Pharmaceuticals, Inc. 3.93 3.88 to 4.00
Etsy, Inc. 163.49 158.20 to 166.70
Euro Tech Holdings Company Limited 2.40 2.30 to 2.46
EuroDry Ltd. 18.69 18.30 to 19.39
Evelo Biosciences, Inc. 5.02 4.97 to 5.70
Everbridge, Inc. 52.56 52.22 to 54.25
Ever-Glory International Group, Inc. 2.34 2.26 to 2.34
EverQuote, Inc. 15.51 15.02 to 16.18
Everspin Technologies, Inc. 9.26 9.20 to 9.69
EVINE Live Inc. 3.63 3.58 to 3.81
EVO Payments, Inc. 23.79 23.33 to 24.17
Evogene Ltd. 1.49 1.47 to 1.58
Evolus, Inc. 5.22 5.20 to 5.66
Evolving Systems, Inc. 2.09 2.08 to 2.21
Exela Technologies, Inc. 0.50 0.50 to 0.54
Exelixis, Inc. 17.38 17.35 to 18.24
ExlService Holdings, Inc. 127.55 127.03 to 131.96
eXp World Holdings, Inc. 27.08 26.65 to 28.81
Expedia Group, Inc. 177.56 177.04 to 184.70
Expeditors International of Washington, Inc. 120.39 118.09 to 120.91
Exponent, Inc. 95.90 95.48 to 101.01
Extreme Networks, Inc. 13.83 13.71 to 14.09
Eyenovia, Inc. 3.50 3.47 to 3.60
EyePoint Pharmaceuticals, Inc. 9.53 9.49 to 10.05
EZCORP, Inc. 6.29 6.14 to 6.34
F5 Networks, Inc. 223.50 222.88 to 233.40
Facebook, Inc. 318.15 317.64 to 324.21
Falcon Minerals Corporation 4.99 4.92 to 5.17
Falcon Minerals Corporation 0.11 0.11 to 0.14
Fanhua Inc. 7.09 6.91 to 7.30
Farmer Brothers Company 7.00 6.92 to 7.33
Farmers & Merchants Bancorp, Inc. 32.21 31.53 to 32.86
FARMMI, INC. 0.22 0.22 to 0.24
FARO Technologies, Inc. 58.38 58.29 to 61.05
Fastenal Company 58.39 57.77 to 58.78
Fate Therapeutics, Inc. 40.62 40.46 to 44.00
FedNat Holding Company 1.36 1.33 to 1.43
Ferroglobe PLC 5.37 5.34 to 5.57
FibroGen, Inc 13.44 13.44 to 14.12
Fidelity D & D Bancorp, Inc. 52.32 51.96 to 53.08
Fidelity Nasdaq Composite Index Tracking Stock 56.66 56.44 to 57.46
Fidelity Southern Corporation 9.87 9.87 to 9.87
Fiesta Restaurant Group, Inc. 9.36 9.33 to 9.99
Fifth Third Bancorp 27.98 27.80 to 28.14
First Bank 14.09 14.02 to 14.43
First Community Bankshares, Inc. 34.06 33.96 to 35.12
First Financial Bankshares, Inc. 51.99 51.03 to 53.07
First Financial Corporation Indiana 45.24 45.09 to 45.99
First Guaranty Bancshares, Inc. 20.40 20.12 to 20.95
First Interstate BancSystem, Inc. 43.40 43.26 to 45.29
First Mid-Illinois Bancshares, Inc. 43.14 43.04 to 44.17
First Northwest Bancorp 20.25 19.95 to 20.46
First Savings Financial Group, Inc. 26.77 26.77 to 27.40
First Solar, Inc. 81.50 80.41 to 82.49
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 30.90 30.74 to 31.20
First Trust California Municipal High income ETF 54.17 54.16 to 54.39
First Trust Capital Strength ETF 79.82 79.50 to 80.15
First Trust CEF Income Opportunity ETF 24.88 24.80 to 25.01
First Trust Cloud Computing ETF 93.45 93.21 to 95.24
First Trust Developed International Equity Select ETF 54.09 54.09 to 54.67
First Trust Developed Markets Ex-US AlphaDEX Fund 60.39 60.22 to 60.72
First Trust Dorsey Wright Dynamic Focus 5 ETF 37.32 37.32 to 37.95
First Trust Dorsey Wright Focus 5 ETF 48.66 48.50 to 49.35
First Trust Dorsey Wright International Focus 5 ETF 22.93 22.85 to 23.08
First Trust Dorsey Wright Momentum & Dividend ETF 33.52 33.33 to 34.05
First Trust Dorsey Wright Momentum & Low Volatility ETF 28.71 28.63 to 28.77
First Trust Dorsey Wright Momentum & Value ETF 25.75 25.74 to 26.05
First Trust Dorsey Wright People's Portfolio ETF 33.86 33.78 to 33.86
First Trust DorseyWright DALI 1 ETF 25.42 25.42 to 25.69
First Trust Dow Jones International Internet ETF 33.11 32.53 to 33.74
First Trust Emerging Markets AlphaDEX Fund 26.34 26.22 to 26.46
First Trust Emerging Markets Local Currency Bond ETF 31.04 30.90 to 31.19
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.05 39.91 to 40.33
First Trust Enhanced Short Maturity ETF 59.78 59.77 to 59.80
First Trust Europe AlphaDEX Fund 42.27 42.18 to 42.54
First Trust Eurozone AlphaDEX ETF 46.30 46.11 to 46.68
First Trust Germany AlphaDEX Fund 52.50 52.34 to 52.84
First Trust High Yield Long/Short ETF 47.39 47.31 to 47.52
First Trust India Nifty 50 Equal Weight ETF 49.16 48.91 to 49.36
First Trust Indxx Innovative Transaction & Process ETF 44.09 43.96 to 44.30
First Trust International Equity Opportunities ETF 52.85 52.77 to 53.56
First Trust IPOX Europe Equity Opportunities ETF 27.81 27.81 to 28.01
First Trust Large Cap Core AlphaDEX Fund 89.00 88.81 to 89.64
First Trust Large Cap Growth AlphaDEX Fund 107.83 107.56 to 109.02
First Trust Large Cap US Equity Select ETF 34.14 34.07 to 34.29
First Trust Low Duration Opportunities ETF 49.77 49.74 to 49.81
First Trust Low Duration Strategic Focus ETF 19.90 19.88 to 19.91
First Trust Managed Municipal ETF 56.37 56.36 to 56.47
First Trust Mid Cap Core AlphaDEX Fund 99.63 99.50 to 101.17
First Trust Mid Cap Growth AlphaDEX Fund 67.18 67.16 to 68.51
First Trust Mid Cap US Equity Select ETF 29.61 29.59 to 29.84
First Trust Mid Cap Value AlphaDEX Fund 47.61 47.50 to 48.14
First Trust Multi Cap Growth AlphaDEX Fund 112.77 112.77 to 114.26
First Trust Multi Cap Value AlphaDEX Fund 76.25 76.07 to 77.37
First Trust Municipal CEF Income Opportunity ETF 19.83 19.80 to 20.09
First Trust Municipal High Income ETF 55.52 55.52 to 55.65
First Trust Nasdaq Artificial Intelligence and Robotics ETF 50.99 50.93 to 51.64
First Trust NASDAQ Clean Edge Green Energy Index Fund 61.14 61.05 to 63.13
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 96.65 96.50 to 97.28
First Trust NASDAQ Cybersecurity ETF 47.85 47.67 to 48.67
First Trust NASDAQ Global Auto Index Fund 62.61 62.51 to 63.73
First Trust Nasdaq Pharmaceuticals ETF 25.80 25.75 to 25.90
First Trust Nasdaq Retail ETF 33.66 33.66 to 33.97
First Trust Nasdaq Semiconductor ETF 74.81 74.71 to 78.26
First Trust NASDAQ Technology Dividend Index Fund 61.55 61.46 to 62.45
First Trust Nasdaq Transportation ETF 34.15 34.08 to 34.54
First Trust NASDAQ-100 Equal Weighted Index Fund 110.03 109.75 to 111.69
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 83.52 83.52 to 84.20
First Trust NASDAQ-100- Technology Index Fund 159.00 158.63 to 162.75
First Trust RBA American Industrial Renaissance ETF 43.09 43.09 to 43.79
First Trust Rising Dividend Achievers ETF 51.46 51.34 to 52.37
First Trust RiverFront Dynamic Developed International ETF 69.65 69.62 to 70.15
First Trust RiverFront Dynamic Emerging Markets ETF 67.70 67.60 to 68.02
First Trust RiverFront Dynamic Europe ETF 75.57 75.57 to 75.57
First Trust Small Cap Core AlphaDEX Fund 93.38 93.33 to 94.95
First Trust Small Cap Growth AlphaDEX Fund 67.65 67.59 to 69.31
First Trust Small Cap US Equity Select ETF 29.45 29.27 to 29.46
First Trust Small Cap Value AlphaDEX Fund 53.24 53.16 to 54.26
First Trust SMID Cap Rising Dividend Achievers ETF 30.00 29.91 to 30.54
First Trust SSI Strategic Convertible Securities ETF 38.92 38.86 to 39.24
First Trust Strategic Income ETF 50.88 50.70 to 51.63
First Trust Switzerland AlphaDEX Fund 68.43 68.28 to 68.62
First Trust TCW Opportunistic Fixed Income ETF 51.96 51.96 to 52.22
First Trust Total US Market AlphaDEX ETF 48.60 48.60 to 48.60
First Trust United Kingdom AlphaDEX Fund 43.11 42.67 to 43.17
First Trust US Equity Dividend Select ETF 30.98 30.95 to 31.21
First US Bancshares, Inc. 10.70 10.60 to 10.88
FirstCash, Inc. 73.07 72.85 to 73.95
Firsthand Technology Value Fund, Inc. 4.08 4.07 to 4.14
FirstService Corporation 162.64 162.34 to 165.35
Fiserv, Inc. 106.40 106.07 to 109.20
Five Below, Inc. 171.18 167.58 to 172.06
Five9, Inc. 125.10 124.02 to 131.39
Flex Ltd. 17.70 17.57 to 18.30
FlexShares Credit-Scored US Corporate Bond Index Fund 51.86 51.83 to 51.96
FlexShares Real Assets Allocation Index Fund 33.84 33.66 to 33.94
FlexShopper, Inc. 2.13 2.06 to 2.14
Flexsteel Industries, Inc. 25.76 25.58 to 26.67
Fluent, Inc. 1.76 1.76 to 1.85
Fluidigm Corporation 3.02 2.94 to 3.07
Focus Financial Partners Inc. 54.05 53.14 to 54.52
Fonar Corporation 15.16 15.03 to 15.25
Foresight Autonomous Holdings Ltd. 1.59 1.54 to 1.71
FormFactor, Inc. 42.90 42.88 to 44.41
Formula Systems (1985) Ltd. 111.55 110.46 to 113.75
Forrester Research, Inc. 54.79 54.67 to 55.70
Fortinet, Inc. 308.47 303.05 to 317.64
Fortress Biotech, Inc. 2.16 2.15 to 2.28
Fortress Biotech, Inc. 26.10 25.84 to 26.10
Forward Air Corporation 111.57 110.58 to 113.19
Forward Industries, Inc. 1.53 1.53 to 1.63
Forward Pharma A/S 5.60 5.53 to 5.69
Fox Factory Holding Corp. 143.28 142.30 to 147.31
Franklin Electric Co., Inc. 88.82 88.28 to 89.58
Freightcar America, Inc. 3.86 3.81 to 4.06
Frequency Electronics, Inc. 9.15 9.15 to 9.32
Freshpet, Inc. 88.49 87.91 to 91.85
frontdoor, inc. 36.86 36.76 to 37.68
FRP Holdings, Inc. 56.73 56.73 to 57.80
FS Bancorp, Inc. 33.78 33.32 to 33.89
Fuel Tech, Inc. 1.26 1.26 to 1.32
FuelCell Energy, Inc. 4.58 4.56 to 4.82
Fulgent Genetics, Inc. 73.06 72.16 to 78.48
Full House Resorts, Inc. 9.71 9.51 to 9.94
Funko, Inc. 17.32 17.16 to 17.58
Future FinTech Group Inc. 0.98 0.94 to 1.03
G. Willi-Food International, Ltd. 19.30 19.00 to 19.30
G1 Therapeutics, Inc. 9.11 9.11 to 9.92
Gaia, Inc. 7.85 7.79 to 8.09
Galectin Therapeutics Inc. 1.93 1.92 to 2.10
Galmed Pharmaceuticals Ltd. 1.64 1.55 to 1.65
Gamida Cell Ltd. 2.22 2.14 to 2.25
Gaming and Leisure Properties, Inc. 44.28 43.96 to 44.57
GDS Holdings Limited 42.64 41.50 to 43.93
Gencor Industries Inc. 11.45 11.45 to 11.68
Genius Brands International, Inc. 1.02 1.02 to 1.06
Genocea Biosciences, Inc. 1.03 1.00 to 1.03
Genprex, Inc. 2.13 2.02 to 2.27
Gentex Corporation 34.85 34.76 to 35.28
Geron Corporation 1.10 1.09 to 1.18
Gevo, Inc. 3.85 3.84 to 4.07
Gibraltar Industries, Inc. 60.01 59.95 to 61.24
GigaMedia Limited 2.17 2.15 to 2.23
G-III Apparel Group, LTD. 27.16 26.49 to 27.53
Gilat Satellite Networks Ltd. 7.72 7.62 to 7.81
Gilead Sciences, Inc. 70.43 70.07 to 71.52
Glacier Bancorp, Inc. 58.37 58.15 to 59.85
Gladstone Capital Corporation 11.36 11.14 to 11.42
Gladstone Commercial Corporation 24.59 24.56 to 24.86
Gladstone Investment Corporation 16.49 16.01 to 16.65
Gladstone Land Corporation 32.24 32.13 to 33.13
Glen Burnie Bancorp 12.43 12.43 to 12.43
Global Blood Therapeutics, Inc. 27.43 27.34 to 29.19
Global Water Resources, Inc. 15.76 15.57 to 15.96
Global X Autonomous & Electric Vehicles ETF 30.32 30.25 to 30.79
Global X Conscious Companies ETF 32.78 32.69 to 33.09
Global X DAX Germany ETF 31.97 31.97 to 32.20
Global X E-commerce ETF 25.25 25.22 to 25.64
Global X FinTech ETF 34.40 34.31 to 35.23
Global X Future Analytics Tech ETF 29.24 29.19 to 29.69
Global X Health & Wellness Thematic ETF 26.36 26.29 to 26.46
Global X Internet of Things ETF 36.22 36.13 to 36.87
Global X Millennials Thematic ETF 38.78 38.73 to 39.34
Global X NASDAQ-100 Covered Call ETF 21.41 21.36 to 21.70
Global X Robotics & Artificial Intelligence ETF 31.23 31.16 to 31.72
Global X S&P 500 Catholic Values ETF 56.46 56.32 to 56.97
Global X Social Media ETF 49.73 49.66 to 50.58
Global X SuperDividend Alternatives ETF 13.29 13.22 to 13.40
Global X SuperDividend REIT ETF 9.36 9.36 to 9.45
Globus Maritime Limited 1.89 1.87 to 2.04
GlycoMimetics, Inc. 1.24 1.20 to 1.29
Gogo Inc. 12.66 12.63 to 13.04
Golden Entertainment, Inc. 44.93 44.87 to 46.34
Golden Ocean Group Limited 8.94 8.92 to 9.14
Good Times Restaurants Inc. 4.50 4.49 to 4.60
Goosehead Insurance, Inc. 93.46 92.31 to 97.60
GoPro, Inc. 10.01 9.97 to 10.44
Gossamer Bio, Inc. 11.20 11.11 to 11.78
Grand Canyon Education, Inc. 86.10 85.96 to 88.48
GRAVITY Co., Ltd. 65.36 65.07 to 67.21
Great Lakes Dredge & Dock Corporation 14.78 14.67 to 15.06
Great Southern Bancorp, Inc. 58.89 58.88 to 60.25
Green Brick Partners, Inc. 24.50 24.42 to 25.26
Green Plains, Inc. 33.40 31.82 to 33.77
Greene County Bancorp, Inc. 36.41 36.41 to 36.75
Greenlight Reinsurance, Ltd. 7.28 7.21 to 7.35
Greenpro Capital Corp. 0.53 0.53 to 0.64
GreenSky, Inc. 10.52 10.36 to 10.75
Gritstone Oncology, Inc. 5.72 5.67 to 6.19
Groupon, Inc. 21.65 21.26 to 22.44
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 52.85 52.51 to 53.63
Grupo Financiero Galicia S.A. 8.91 8.86 to 9.39
GSE Systems, Inc. 1.42 1.41 to 1.48
GSI Technology, Inc. 4.61 4.56 to 4.84
GTY Technology Holdings, Inc. 5.89 5.73 to 6.06
Guardant Health, Inc. 72.55 71.90 to 76.21
Gulf Island Fabrication, Inc. 4.11 4.11 to 4.24
Gulf Resources, Inc. 4.19 4.16 to 4.28
Gulfport Energy Corporation 74.51 74.00 to 77.22
GWG Holdings, Inc 5.65 4.11 to 7.99
Gyrodyne , LLC 11.85 11.85 to 11.85
H&E Equipment Services, Inc. 44.50 44.45 to 47.00
Hailiang Education Group Inc. 11.01 10.91 to 13.12
Halozyme Therapeutics, Inc. 34.13 34.07 to 35.21
Hamilton Lane Incorporated 91.08 90.81 to 94.09
HarborOne Bancorp, Inc. 14.82 14.78 to 15.11
Harmonic Inc. 10.84 10.82 to 11.41
Harpoon Therapeutics, Inc. 5.44 5.37 to 5.83
Harvard Bioscience, Inc. 5.76 5.67 to 6.06
Hasbro, Inc. 100.13 98.63 to 100.61
Hawkins, Inc. 37.89 37.78 to 39.50
Haymaker Acquisition Corp. 9.82 9.82 to 9.82
Haymaker Acquisition Corp. 0.58 0.58 to 0.60
Haynes International, Inc. 39.96 39.92 to 42.78
Healthcare Services Group, Inc. 17.77 17.74 to 18.82
HealthStream, Inc. 24.33 24.24 to 25.15
Heartland Express, Inc. 15.84 15.71 to 15.90
Heat Biologics, Inc. 2.97 2.93 to 3.10
Heidrick & Struggles International, Inc. 43.92 43.81 to 44.85
Helen of Troy Limited 225.56 225.28 to 235.09
Helius Medical Technologies, Inc. 4.68 4.55 to 5.06
Hemisphere Media Group, Inc. 6.99 6.89 to 7.30
Henry Schein, Inc. 76.27 75.96 to 77.23
Heritage-Crystal Clean, Inc. 30.08 29.85 to 30.90
Heron Therapeutics, Inc. 8.14 8.11 to 8.67
Heska Corporation 145.96 145.29 to 153.68
HF Foods Group Inc. 8.17 8.15 to 8.45
Hibbett Sports, Inc. 59.45 58.17 to 61.63
Highway Holdings Limited 3.25 3.20 to 3.39
Himax Technologies, Inc. 12.61 12.60 to 13.22
Hingham Institution for Savings 385.00 385.00 to 400.87
Hollysys Automation Technologies, Ltd. 14.06 14.02 to 14.98
Hologic, Inc. 69.41 68.29 to 69.96
HomeTrust Bancshares, Inc. 31.55 31.55 to 32.60
Homology Medicines, Inc. 3.46 3.45 to 3.69
Hooker Furniture Corporation 22.54 22.54 to 23.20
Horizon Pharma plc 88.20 88.10 to 91.97
Hostess Brands, Inc. 19.67 19.55 to 20.28
Hoth Therapeutics, Inc. 0.73 0.72 to 0.81
Hovnanian Enterprises Inc 22.33 22.12 to 22.45
HTG Molecular Diagnostics, Inc. 3.95 3.85 to 4.26
Huazhu Group Limited 34.25 33.33 to 34.61
Hub Group, Inc. 79.49 78.71 to 80.47
Hudson Global, Inc. 25.05 24.44 to 26.74
Hudson Technologies, Inc. 3.77 3.61 to 3.94
Huron Consulting Group Inc. 46.20 46.12 to 47.05
Hutchison China MediTech Limited 30.54 29.87 to 31.22
Huttig Building Products, Inc. 9.31 9.19 to 10.13
HyreCar Inc. 3.51 3.40 to 3.96
i3 Verticals, Inc. 21.93 21.82 to 22.77
IAC/InterActiveCorp 132.16 129.97 to 134.16
icad inc. 5.28 5.25 to 5.87
ICF International, Inc. 101.45 101.02 to 103.96
Ichor Holdings 44.36 44.12 to 48.28
iClick Interactive Asia Group Limited 4.29 4.26 to 4.59
ICON plc 254.39 253.44 to 267.80
ICU Medical, Inc. 214.98 214.31 to 224.98
Ideal Power Inc. 8.89 8.71 to 9.49
Ideanomics, Inc. 1.11 1.10 to 1.19
Identiv, Inc. 20.92 20.77 to 21.70
IDEXX Laboratories, Inc. 518.17 512.00 to 524.86
IES Holdings, Inc. 49.63 49.28 to 50.50
IHS Markit Ltd. 119.51 118.55 to 120.35
II-VI Incorporated 68.43 68.32 to 70.25
Illumina, Inc. 383.13 382.51 to 402.11
Immersion Corporation 5.19 5.18 to 5.39
ImmuCell Corporation 8.65 8.56 to 8.99
ImmunoGen, Inc. 5.92 5.92 to 6.38
Immuron Limited 0.43 0.36 to 0.66
Immutep Limited 3.14 3.10 to 3.23
Impinj, Inc. 85.14 83.79 to 89.63
Independent Bank Corp. 84.96 84.80 to 87.66
Industrial Logistics Properties Trust 24.25 24.24 to 24.76
Infinera Corporation 8.75 8.74 to 9.00
Infinity Pharmaceuticals, Inc. 1.29 1.29 to 1.41
Information Services Group, Inc. 6.76 6.69 to 7.01
Infrastructure and Energy Alternatives, Inc. 9.36 9.32 to 9.73
Ingles Markets, Incorporated 80.51 79.04 to 80.85
INmune Bio Inc. 9.18 8.60 to 9.52
Innodata Inc. 6.05 5.92 to 6.25
Innoviva, Inc. 16.43 16.21 to 16.74
Inogen, Inc 30.42 29.68 to 31.01
Inovio Pharmaceuticals, Inc. 4.28 4.27 to 4.68
Inpixon 0.50 0.47 to 0.51
Inseego Corp. 4.78 4.77 to 5.04
Insight Enterprises, Inc. 99.49 99.07 to 101.93
Insmed, Inc. 22.64 22.59 to 23.58
Inspired Entertainment, Inc. 12.34 12.24 to 13.13
Insteel Industries, Inc. 39.55 39.50 to 40.34
Insulet Corporation 234.10 232.96 to 240.69
Integra LifeSciences Holdings Corporation 67.44 67.04 to 68.30
Intellia Therapeutics, Inc. 85.80 84.78 to 89.24
Inter Parfums, Inc. 93.55 91.89 to 97.70
InterDigital, Inc. 68.19 68.12 to 69.00
Interface, Inc. 14.34 14.21 to 14.94
International Money Express, Inc. 15.99 15.97 to 16.67
Intersect ENT, Inc. 27.23 27.03 to 27.27
Intevac, Inc. 5.41 5.38 to 5.71
Intra-Cellular Therapies Inc. 40.34 40.31 to 43.49
IntriCon Corporation 15.44 15.42 to 15.65
Intuit Inc. 537.82 536.10 to 548.90
Intuitive Surgical, Inc. 295.49 294.67 to 301.48
Invesco 1-30 Laddered Treasury ETF 35.31 35.30 to 35.44
Invesco BuyBack Achievers ETF 94.88 94.76 to 96.10
Invesco Dividend Achievers ETF 38.67 38.57 to 39.03
Invesco DWA Basic Materials Momentum ETF 91.58 91.27 to 92.93
Invesco DWA Consumer Cyclicals Momentum ETF 82.56 82.32 to 83.17
Invesco DWA Consumer Staples Momentum ETF 86.08 86.08 to 87.27
Invesco DWA Developed Markets Momentum ETF 35.89 33.06 to 36.16
Invesco DWA Emerging Markets Momentum ETF 24.76 24.70 to 24.90
Invesco DWA Financial Momentum ETF 51.51 51.30 to 52.56
Invesco DWA Healthcare Momentum ETF 129.43 129.29 to 131.14
Invesco DWA Industrials Momentum ETF 103.39 102.95 to 104.65
Invesco DWA Momentum ETF 83.17 82.99 to 84.12
Invesco DWA SmallCap Momentum ETF 82.47 82.45 to 84.63
Invesco DWA Technology Momentum ETF 144.59 144.49 to 148.18
Invesco DWA Utilities Momentum ETF 34.46 34.21 to 34.48
Invesco FTSE RAFI US 1500 Small-Mid ETF 184.58 184.28 to 187.35
Invesco Global Water ETF 39.63 39.50 to 39.90
Invesco Golden Dragon China ETF 35.63 35.23 to 36.51
Invesco International BuyBack Achievers ETF 40.37 40.28 to 40.53
Invesco KBW High Dividend Yield Financial ETF 20.67 20.63 to 20.92
Invesco KBW Premium Yield Equity REIT ETF 25.57 25.53 to 25.91
Invesco Nasdaq Internet ETF 195.08 194.89 to 198.30
Invesco QQQ Trust, Series 1 370.55 369.77 to 376.22
Invesco S&P SmallCap Consumer Discretionary ETF 103.27 102.82 to 105.22
Invesco S&P SmallCap Consumer Staples ETF 106.01 105.57 to 107.71
Invesco S&P SmallCap Financials ETF 62.23 62.19 to 63.17
Invesco S&P SmallCap Health Care ETF 159.51 159.47 to 163.45
Invesco S&P SmallCap Industrials ETF 93.96 93.96 to 94.98
Invesco S&P SmallCap Information Technology ETF 142.06 142.00 to 144.47
Invesco S&P SmallCap Materials ETF 67.82 67.52 to 68.16
Invesco S&P SmallCap Utilities & Communication Services ETF 64.55 64.47 to 65.34
Invesco Strategic US ETF 40.16 40.05 to 40.48
Invesco Strategic US Small Company ETF 37.55 37.53 to 38.72
Invesco Water Resources ETF 54.48 54.15 to 54.72
InVivo Therapeutics Holdings Corp. 0.50 0.49 to 0.52
Ionis Pharmaceuticals, Inc. 30.12 29.99 to 32.64
Iovance Biotherapeutics, Inc. 14.46 14.42 to 15.30
IPG Photonics Corporation 159.74 157.62 to 162.15
IQ Chaikin U.S. Large Cap ETF 34.62 34.61 to 34.62
IQ Chaikin U.S. Small Cap ETF 35.83 35.59 to 36.05
iRadimed Corporation 40.54 40.18 to 43.65
IRIDEX Corporation 5.47 5.41 to 5.64
Iridium Communications Inc 35.79 35.67 to 37.01
iRobot Corporation 66.53 64.67 to 67.13
Ironwood Pharmaceuticals, Inc. 10.94 10.94 to 11.74
IRSA Propiedades Comerciales S.A. 2.20 2.16 to 2.23
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.63 50.61 to 50.69
iShares 1-3 Year International Treasury Bond ETF 77.75 77.75 to 78.02
iShares 1-3 Year Treasury Bond ETF 85.04 85.03 to 85.10
iShares 20+ Year Treasury Bond ETF 140.10 140.02 to 141.31
iShares 3-7 Year Treasury Bond ETF 126.51 126.50 to 126.78
iShares 7-10 Year Treasury Bond ETF 111.73 111.69 to 112.19
iShares Broad USD Investment Grade Corporate Bond ETF 58.06 58.06 to 58.28
iShares Core 1-5 Year USD Bond ETF 49.90 49.90 to 49.97
iShares Core MSCI Total International Stock ETF 70.44 70.27 to 70.80
iShares Core S&P U.S. Growth ETF 107.24 106.90 to 108.37
iShares Core S&P U.S. Value ETF 76.30 76.02 to 76.90
iShares Core Total USD Bond Market ETF 51.68 51.68 to 51.85
iShares Currency Hedged MSCI Germany ETF 32.73 32.73 to 32.89
iShares ESG 1-5 Year USD Corporate Bond ETF 25.39 25.39 to 25.43
iShares ESG MSCI EAFE ETF 78.62 78.45 to 79.04
iShares ESG MSCI USA ETF 102.95 102.69 to 103.76
iShares ESG USD Corporate Bond ETF 26.48 26.46 to 26.57
iShares Exponential Technologies ETF 61.49 61.42 to 62.36
iShares Fallen Angels USD Bond ETF 29.29 29.26 to 29.42
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 27.75 27.58 to 27.75
iShares Global Green Bond ETF 53.38 53.33 to 53.52
iShares Global Infrastructure ETF 47.65 47.44 to 47.91
iShares GNMA Bond ETF 48.86 48.81 to 49.07
iShares Intermediate-Term Corporate Bond ETF 57.80 57.78 to 57.99
iShares International Treasury Bond ETF 49.38 49.37 to 49.82
iShares J.P. Morgan USD Emerging Markets Bond ETF 103.96 103.66 to 104.36
iShares MBS ETF 105.28 104.81 to 105.64
iShares MSCI ACWI ex US Index Fund 55.28 55.06 to 55.58
iShares MSCI ACWI Index Fund 102.66 102.45 to 103.37
iShares MSCI All Country Asia ex Japan Index Fund 83.03 82.86 to 83.48
iShares MSCI Brazil Small-Cap ETF 12.67 12.60 to 12.93
iShares MSCI EAFE Small-Cap ETF 70.89 70.74 to 71.27
iShares MSCI Emerging Markets Asia ETF 82.09 81.75 to 82.54
iShares MSCI Emerging Markets ex China ETF 61.03 60.99 to 61.48
iShares MSCI Europe Small-Cap ETF 66.80 66.77 to 67.31
iShares MSCI Global Gold Miners ETF 25.76 25.60 to 26.10
iShares MSCI Global Impact ETF 87.53 87.37 to 88.83
iShares MSCI New Zealand ETF 56.86 56.75 to 57.21
iShares MSCI Turkey ETF 19.38 19.21 to 20.08
iShares MSCI UAE ETF 16.27 16.18 to 16.37
iShares Nasdaq Biotechnology Index Fund 133.46 133.05 to 136.97
iShares PHLX SOX Semiconductor Sector Index Fund 511.24 510.12 to 526.68
iShares Preferred and Income Securities ETF 38.32 38.27 to 38.49
iShares S&P Global Clean Energy Index Fund 18.91 18.90 to 19.26
iShares S&P Global Timber & Forestry Index Fund 90.97 90.30 to 92.23
iShares S&P Small-Cap 600 Growth ETF 129.43 129.25 to 132.46
iShares Short Treasury Bond ETF 110.32 110.32 to 110.38
iShares Short-Term Corporate Bond ETF 53.36 53.36 to 53.44
Iteris, Inc. 3.99 3.95 to 4.20
Iterum Therapeutics plc 0.37 0.37 to 0.41
Itron, Inc. 59.77 59.65 to 62.60
IZEA Worldwide, Inc. 1.17 1.17 to 1.24
J & J Snack Foods Corp. 151.98 151.35 to 154.10
J. W. Mays, Inc. 40.00 40.00 to 40.00
J.B. Hunt Transport Services, Inc. 200.49 199.09 to 202.08
Jack Henry & Associates, Inc. 165.37 163.30 to 167.89
Jack In The Box Inc. 88.42 87.08 to 89.44
Jaguar Health, Inc. 0.92 0.91 to 0.95
JAKKS Pacific, Inc. 9.05 8.93 to 9.24
Janus Henderson Small Cap Growth Alpha ETF 57.41 57.41 to 58.77
Janus Henderson Small/Mid Cap Growth Alpha ETF 61.30 61.30 to 62.39
JetBlue Airways Corporation 14.72 14.63 to 15.04
Jewett-Cameron Trading Company 8.19 8.11 to 8.31
John B. Sanfilippo & Son, Inc. 86.60 86.13 to 88.37
Johnson Outdoors Inc. 86.82 86.49 to 90.20
Jounce Therapeutics, Inc. 6.12 5.98 to 6.28
Kala Pharmaceuticals, Inc. 0.94 0.94 to 1.03
Kaleido Biosciences, Inc. 2.29 2.15 to 2.41
KalVista Pharmaceuticals, Inc. 11.80 11.68 to 12.28
Kamada Ltd. 6.55 6.41 to 6.69
Kandi Technologies Group, Inc. 3.31 3.26 to 3.41
Kazia Therapeutics Limited 7.92 7.90 to 8.00
Kelly Services, Inc. 17.69 17.65 to 18.34
KemPharm, Inc. 8.00 7.81 to 8.27
Kentucky First Federal Bancorp 7.36 7.36 to 7.36
Key Tronic Corporation 6.23 6.21 to 6.28
Kezar Life Sciences, Inc. 13.18 12.95 to 13.99
Kforce, Inc. 71.00 69.38 to 71.78
Kimball Electronics, Inc. 21.58 21.40 to 22.14
Kimball International, Inc. 10.47 10.37 to 10.63
Kiniksa Pharmaceuticals, Ltd. 10.91 10.77 to 11.39
Kinsale Capital Group, Inc. 196.64 196.18 to 203.94
KLA-Tencor Corporation 412.98 412.01 to 438.27
Kodiak Sciences Inc 62.77 61.63 to 65.75
Kopin Corporation 3.22 3.21 to 3.42
Kornit Digital Ltd. 104.72 104.54 to 110.41
Koss Corporation 9.38 9.20 to 9.66
Kratos Defense & Security Solutions, Inc. 16.72 16.58 to 16.85
Krystal Biotech, Inc. 59.40 58.71 to 62.22
Kulicke and Soffa Industries, Inc. 57.43 57.20 to 60.49
Kura Oncology, Inc. 13.14 12.91 to 13.56
KVH Industries, Inc. 9.15 9.11 to 9.40
La Jolla Pharmaceutical Company 4.57 4.54 to 4.96
Lakeland Industries, Inc. 20.63 20.34 to 20.77
Lam Research Corporation 679.01 676.43 to 717.40
Lamar Advertising Company 111.22 110.16 to 113.11
Lancaster Colony Corporation 163.60 162.60 to 166.58
Lands' End, Inc. 18.50 18.30 to 18.88
Landstar System, Inc. 166.74 164.01 to 168.03
Lantheus Holdings, Inc. 26.24 26.16 to 27.08
Lantronix, Inc. 7.62 7.46 to 7.74
Lattice Semiconductor Corporation 60.59 60.46 to 63.36
Laureate Education, Inc. 11.76 11.75 to 11.95
Lawson Products, Inc. 49.63 47.21 to 50.10
Lazydays Holdings, Inc. 17.97 17.95 to 18.43
LCNB Corporation 19.45 19.26 to 19.82
LEAP THERAPEUTICS, INC. 2.72 2.71 to 2.89
Legacy Housing Corporation 24.41 24.18 to 24.97
Legg Mason Global Infrastructure ETF 31.76 31.76 to 32.16
Legg Mason Low Volatility High Dividend ETF 39.79 39.60 to 40.09
Legg Mason Small-Cap Quality Value ETF 39.55 39.55 to 39.55
LeMaitre Vascular, Inc. 44.78 44.20 to 45.39
Lexicon Pharmaceuticals, Inc. 3.33 3.31 to 3.43
LexinFintech Holdings Ltd. 3.40 3.39 to 3.49
LGI Homes, Inc. 128.23 127.64 to 137.04
LHC Group 125.21 123.97 to 129.91
Liberty Broadband Corporation 141.80 141.38 to 145.78
Liberty Broadband Corporation 145.26 144.69 to 149.62
Liberty Global plc 27.57 27.22 to 28.80
Liberty Latin America Ltd. 10.80 10.78 to 11.32
Liberty Latin America Ltd. 10.64 10.58 to 11.14
Liberty Media Corporation 26.46 26.46 to 27.19
Liberty Media Corporation 25.97 25.90 to 26.64
Liberty Media Corporation 57.04 56.91 to 58.24
Liberty Media Corporation 62.17 61.85 to 63.17
Liberty Media Corporation 48.08 47.91 to 48.92
Liberty Media Corporation 47.94 47.80 to 48.84
Liberty TripAdvisor Holdings, Inc. 2.20 2.20 to 2.32
Liberty TripAdvisor Holdings, Inc. 15.35 13.74 to 15.35
Lifetime Brands, Inc. 13.50 13.42 to 14.61
Lifevantage Corporation 6.43 6.31 to 6.53
Ligand Pharmaceuticals Incorporated 116.80 116.37 to 122.28
Lightbridge Corporation 6.01 5.93 to 6.58
Limbach Holdings, Inc. 8.62 8.44 to 8.86
Limelight Networks, Inc. 3.49 3.42 to 3.58
Limoneira Co 15.03 15.02 to 15.42
Lincoln Educational Services Corporation 7.12 6.83 to 7.51
Lincoln Electric Holdings, Inc. 133.84 133.38 to 135.02
Lipocine Inc. 0.97 0.96 to 1.00
Liquid Media Group Ltd. 0.93 0.90 to 1.00
Liquidity Services, Inc. 19.41 19.35 to 20.85
Littelfuse, Inc. 295.19 292.92 to 300.34
LivaNova PLC 83.70 82.61 to 84.90
Live Oak Bancshares, Inc. 75.58 75.37 to 79.84
Live Ventures Incorporated 27.28 26.34 to 28.71
LivePerson, Inc. 31.85 31.80 to 33.18
LKQ Corporation 55.40 54.95 to 56.21
LM Funding America, Inc. 4.08 4.02 to 4.14
LogicBio Therapeutics, Inc. 1.99 1.96 to 2.05
Logitech International S.A. 80.59 80.34 to 82.40
Loncar Cancer Immunotherapy ETF 19.98 19.98 to 20.57
Loncar China BioPharma ETF 25.55 25.48 to 25.55
Loop Industries, Inc. 9.29 9.06 to 9.64
LPL Financial Holdings Inc. 169.10 167.92 to 175.12
LSI Industries Inc. 6.20 6.20 to 6.43
lululemon athletica inc. 332.53 324.00 to 336.33
Lumentum Holdings Inc. 104.02 102.80 to 106.11
Luna Innovations Incorporated 7.03 7.00 to 7.35
Luokung Technology Corp 0.56 0.55 to 0.59
Luther Burbank Corporation 14.07 14.02 to 14.37
MACOM Technology Solutions Holdings, Inc. 69.15 68.64 to 71.07
MacroGenics, Inc. 13.38 13.29 to 14.16
Madrigal Pharmaceuticals, Inc. 72.03 71.77 to 77.28
Magenta Therapeutics, Inc. 4.30 4.21 to 4.54
Magic Software Enterprises Ltd. 18.84 18.77 to 19.43
Magyar Bancorp, Inc. 12.30 12.30 to 12.30
Maiden Holdings, Ltd. 2.80 2.77 to 2.96
Malibu Boats, Inc. 62.55 62.04 to 64.61
Mammoth Energy Services, Inc. 1.95 1.91 to 2.06
Manhattan Associates, Inc. 131.70 131.34 to 134.93
Manhattan Bridge Capital, Inc 5.62 5.60 to 5.88
Manitex International, Inc. 6.14 5.95 to 6.30
Mannatech, Incorporated 38.10 38.00 to 38.63
MannKind Corporation 3.97 3.88 to 4.18
Marathon Patent Group, Inc. 26.07 25.95 to 28.09
Marchex, Inc. 2.47 2.47 to 2.56
Marin Software Incorporated 3.43 3.38 to 3.59
Marinus Pharmaceuticals, Inc. 10.54 10.47 to 11.00
Marker Therapeutics, Inc. 0.86 0.79 to 0.96
MarketAxess Holdings, Inc. 364.91 359.29 to 367.32
Marriott International 159.51 157.68 to 161.11
Marrone Bio Innovations, Inc. 0.73 0.73 to 0.79
Marten Transport, Ltd. 16.68 16.31 to 16.76
Marvell Technology Group Ltd. 77.67 77.42 to 81.54
Masimo Corporation 223.65 223.42 to 229.49
MasterCraft Boat Holdings, Inc. 25.56 25.27 to 26.37
Match Group, Inc. 115.87 115.09 to 119.05
Materialise NV 19.67 19.29 to 21.32
Matrix Service Company 7.80 7.65 to 8.10
McGrath RentCorp 77.34 76.57 to 78.09
Medalist Diversified REIT, Inc. 1.01 0.99 to 1.02
MediciNova, Inc. 2.43 2.40 to 2.55
Medigus Ltd. 0.97 0.95 to 1.02
MediWound Ltd. 2.87 2.77 to 3.11
Medpace Holdings, Inc. 170.23 166.37 to 173.28
MEI Pharma, Inc. 2.33 2.32 to 2.50
MeiraGTx Holdings plc 16.97 16.91 to 18.15
MercadoLibre, Inc. 1100.75 1087.26 to 1148.26
Mercantil Bank Holding Corporation 33.69 33.51 to 34.37
Mercer International Inc. 12.03 12.00 to 12.50
Merchants Bancorp 32.16 31.88 to 33.57
Mereo BioPharma Group plc 1.29 1.28 to 1.43
Meridian Corporation 36.70 36.34 to 37.36
Merit Medical Systems, Inc. 55.71 55.54 to 57.54
Mersana Therapeutics, Inc. 5.67 5.65 to 6.19
Merus N.V. 26.79 26.74 to 28.50
Mesa Air Group, Inc. 5.47 5.45 to 5.68
Mesa Laboratories, Inc. 295.82 292.08 to 301.26
Mesoblast Limited 4.54 4.46 to 4.68
MGE Energy Inc. 76.57 76.02 to 77.78
MGP Ingredients, Inc. 83.56 82.55 to 84.76
Microbot Medical Inc. 6.12 6.04 to 6.30
Microchip Technology Incorporated 79.33 79.10 to 82.38
Micron Technology, Inc. 92.87 92.54 to 95.95
Microsoft Corporation 302.65 301.74 to 309.80
MicroStrategy Incorporated 468.28 466.61 to 489.56
Microvision, Inc. 3.48 3.48 to 3.84
MICT, Inc. 0.77 0.74 to 0.81
Mid Penn Bancorp 31.96 31.86 to 32.73
Midatech Pharma PLC 1.13 1.06 to 1.18
Middlesex Water Company 98.90 98.32 to 101.98
MidWestOne Financial Group, Inc. 32.49 32.11 to 32.85
Millicom International Cellular S.A. 27.32 27.30 to 27.55
Minerva Neurosciences, Inc 0.83 0.82 to 0.86
Mirati Therapeutics, Inc. 115.98 115.63 to 121.78
Mitcham Industries, Inc. 1.58 1.55 to 1.60
Mitek Systems, Inc. 16.25 15.81 to 16.40
MKS Instruments, Inc. 171.48 171.38 to 180.59
Moderna, Inc. 186.61 185.39 to 198.82
Mogo Finance Technology Inc. 2.45 2.43 to 2.61
Molecular Templates, Inc. 3.44 3.44 to 3.71
Moleculin Biotech, Inc. 1.73 1.68 to 1.74
Monarch Casino & Resort, Inc. 66.81 64.10 to 68.02
MongoDB, Inc. 387.27 377.77 to 407.26
Monolithic Power Systems, Inc. 416.35 415.90 to 430.90
Monro, Inc. 56.05 55.53 to 56.86
Monster Beverage Corporation 86.70 86.55 to 88.86
Morningstar, Inc. 294.96 287.19 to 295.39
MorphoSys AG 8.15 8.08 to 8.30
Motorcar Parts of America, Inc. 17.14 17.13 to 17.66
Motus GI Holdings, Inc. 0.44 0.43 to 0.49
Moxian, Inc. 2.54 2.46 to 2.70
MTBC, Inc. 5.45 5.37 to 5.68
Mudrick Capital Acquisition Corporation 9.95 9.95 to 9.96
Mudrick Capital Acquisition Corporation 0.75 0.75 to 0.76
Mustang Bio, Inc. 1.40 1.39 to 1.48
MVB Financial Corp. 40.07 40.07 to 41.77
My Size, Inc. 0.42 0.41 to 0.44
MYR Group, Inc. 97.28 94.48 to 97.73
Myriad Genetics, Inc. 26.38 26.24 to 27.33
Nabriva Therapeutics plc 0.51 0.50 to 0.55
Naked Brand Group Limited 2.61 2.60 to 3.06
Nano Dimension Ltd. 3.46 3.45 to 3.64
NanoString Technologies, Inc. 33.20 32.92 to 35.36
NanoVibronix, Inc. 0.92 0.86 to 0.95
NantHealth, Inc. 0.90 0.90 to 0.98
NAPCO Security Technologies, Inc. 21.47 21.36 to 21.73
Nasdaq, Inc. 183.78 182.21 to 185.08
Natera, Inc. 61.08 61.03 to 65.74
Nathan's Famous, Inc. 55.24 55.10 to 55.58
National Beverage Corp. 43.21 42.59 to 44.78
National Instruments Corporation 40.63 40.52 to 41.26
National Research Corporation 37.54 36.77 to 38.09
National Vision Holdings, Inc. 38.03 37.96 to 39.14
National Western Life Group, Inc. 216.05 216.05 to 220.64
Nature's Sunshine Products, Inc. 17.97 17.69 to 18.61
Navient Corporation 25.03 25.02 to 25.25
Navient Corporation 21.47 21.31 to 21.88
Nektar Therapeutics 11.72 11.41 to 12.24
Nemaura Medical Inc. 4.42 4.39 to 4.79
Neogen Corporation 37.32 37.21 to 38.96
NeoGenomics, Inc. 23.40 23.34 to 24.46
Neonode Inc. 6.54 6.06 to 6.86
Neovasc Inc. 0.46 0.46 to 0.49
Net 1 UEPS Technologies, Inc. 4.91 4.90 to 5.14
NetApp, Inc. 93.32 92.94 to 95.46
Netflix, Inc. 510.80 508.68 to 521.75
NETGEAR, Inc. 28.82 28.77 to 29.61
NetScout Systems, Inc. 30.95 30.82 to 31.87
NetSol Technologies Inc. 4.13 4.05 to 4.17
Neurocrine Biosciences, Inc. 74.50 74.29 to 76.58
Neuronetics, Inc. 3.77 3.76 to 3.97
New Age Beverages Corporation 0.81 0.81 to 0.87
New Fortress Energy LLC 22.85 22.60 to 24.09
New York Mortgage Trust, Inc. 3.74 3.73 to 3.82
New York Mortgage Trust, Inc. 25.47 25.47 to 25.65
Newmark Group, Inc. 16.05 15.81 to 16.37
News Corporation 22.41 22.20 to 22.81
News Corporation 22.19 21.97 to 22.64
Newtek Business Services Corp. 25.64 25.51 to 25.64
NextDecade Corporation 2.63 2.45 to 2.64
NF Energy Saving Corporation 0.41 0.39 to 0.43
NI Holdings, Inc. 18.06 18.06 to 18.36
NICE Ltd 255.40 253.26 to 263.37
Nicolet Bankshares Inc. 87.12 86.67 to 88.47
Niu Technologies 14.91 14.55 to 15.15
nLIGHT, Inc. 21.40 21.36 to 22.60
NN, Inc. 4.11 4.10 to 4.23
Noodles & Company 8.15 8.09 to 8.51
Nordson Corporation 234.32 233.51 to 238.15
Nortech Systems Incorporated 10.21 10.05 to 10.25
Northern Technologies International Corporation 13.22 13.10 to 13.45
Northrim BanCorp Inc 45.06 44.65 to 45.56
Northwest Pipe Company 29.64 29.48 to 30.32
Norwegian Cruise Line Holdings Ltd. 21.94 21.85 to 22.89
Nova Lifestyle, Inc 1.72 1.70 to 1.87
Nova Measuring Instruments Ltd. 131.15 130.17 to 139.46
Novan, Inc. 3.54 3.52 to 3.77
Novanta Inc. 150.38 148.77 to 152.56
Novavax, Inc. 98.44 98.00 to 107.53
NovoCure Limited 64.41 64.30 to 69.29
Nutanix, Inc. 28.11 28.02 to 29.07
Nuveen NASDAQ 100 Dynamic Overwrite Fund 27.87 27.77 to 28.47
NV5 Global, Inc. 112.40 111.92 to 116.31
NVE Corporation 65.64 65.60 to 67.49
NVIDIA Corporation 259.03 257.70 to 266.38
NXP Semiconductors N.V. 217.42 216.74 to 221.16
O2Micro International Limited 4.04 4.04 to 4.28
ObsEva SA 1.76 1.75 to 1.90
Ocean Bio-Chem, Inc. 8.81 8.71 to 9.42
Ocular Therapeutix, Inc. 5.80 5.78 to 6.22
Odonate Therapeutics, Inc. 1.12 1.11 to 1.20
OFS Capital Corporation 10.69 10.69 to 10.96
Okta, Inc. 197.20 195.83 to 204.35
Old Dominion Freight Line, Inc. 313.76 310.41 to 317.44
Ollie's Bargain Outlet Holdings, Inc. 44.02 43.63 to 44.93
Olympic Steel, Inc. 23.84 23.47 to 24.55
Omeros Corporation 5.18 5.17 to 5.59
Omnicell, Inc. 154.77 154.62 to 163.60
ON Semiconductor Corporation 63.03 62.87 to 65.10
Onconova Therapeutics, Inc. 2.14 2.13 to 2.23
One Stop Systems, Inc. 4.44 4.31 to 4.60
OneSpan Inc. 16.11 16.01 to 16.41
OP Bancorp 13.20 13.04 to 13.65
Opera Limited 5.75 5.47 to 6.75
OpGen, Inc. 0.98 0.96 to 1.02
Opiant Pharmaceuticals, Inc. 28.80 26.66 to 28.99
Optical Cable Corporation 4.29 4.23 to 4.38
OptimizeRx Corporation 46.72 46.21 to 48.80
Oramed Pharmaceuticals Inc. 10.35 10.33 to 10.99
OraSure Technologies, Inc. 8.27 8.25 to 8.56
Orchard Therapeutics plc 1.14 1.12 to 1.25
O'Reilly Automotive, Inc. 665.67 656.45 to 677.03
Organogenesis Holdings Inc. 7.67 7.64 to 8.25
Organovo Holdings, Inc. 3.35 3.31 to 3.77
Orgenesis Inc. 2.46 2.26 to 2.53
Origin Agritech Limited 7.06 6.98 to 7.49
Origin Bancorp, Inc. 43.90 43.79 to 44.52
Orrstown Financial Services Inc 25.15 25.01 to 25.65
OrthoPediatrics Corp. 50.40 50.19 to 52.90
OSI Systems, Inc. 88.16 87.70 to 89.98
Otonomy, Inc. 1.99 1.98 to 2.07
Otter Tail Corporation 62.59 62.07 to 63.94
Outlook Therapeutics, Inc. 1.30 1.29 to 1.35
Outlook Therapeutics, Inc. 0.04 0.04 to 0.04
Overstock.com, Inc. 47.04 46.89 to 49.50
Ovid Therapeutics Inc. 3.05 3.02 to 3.13
Pacific Biosciences of California, Inc. 11.12 11.10 to 12.51
Pan American Silver Corp. 22.73 22.69 to 23.75
Papa John's International, Inc. 118.55 116.08 to 120.57
Papa Murphy's Holdings, Inc. 22.70 22.29 to 23.68
Paratek Pharmaceuticals, Inc. 4.31 4.25 to 4.44
Park City Group, Inc. 5.81 5.75 to 5.81
Pathfinder Bancorp, Inc. 17.02 17.02 to 17.18
Patrick Industries, Inc. 72.58 72.42 to 77.27
Patriot National Bancorp Inc. 15.23 15.05 to 15.23
Patterson Companies, Inc. 28.23 28.08 to 28.65
PAVmed Inc. 1.77 1.75 to 1.90
PAVmed Inc. 0.12 0.12 to 0.12
PAVmed Inc. 1.10 1.10 to 1.18
Paychex, Inc. 123.03 122.10 to 124.08
Paylocity Holding Corporation 192.70 190.10 to 195.84
PayPal Holdings, Inc. 174.46 174.00 to 179.68
PC Connection, Inc. 40.53 40.08 to 40.99
PCSB Financial Corporation 18.91 18.81 to 19.08
PC-Tel, Inc. 5.42 5.40 to 5.54
PDF Solutions, Inc. 27.16 26.72 to 28.39
Pegasystems Inc. 96.25 96.00 to 99.30
Penn National Gaming, Inc. 42.55 42.36 to 44.49
PennantPark Floating Rate Capital Ltd. 13.14 13.05 to 13.19
Peoples Financial Services Corp. 51.95 51.71 to 52.85
Pepsico, Inc. 173.96 173.15 to 174.76
Perficient, Inc. 99.71 98.22 to 101.58
Performant Financial Corporation 2.03 2.00 to 2.15
Perion Network Ltd 20.03 19.78 to 20.61
Perma-Fix Environmental Services, Inc. 6.18 6.17 to 6.50
PetIQ, Inc. 19.90 19.84 to 20.48
PetMed Express, Inc. 23.81 23.55 to 24.25
PFSweb, Inc. 11.85 11.82 to 12.15
PGT Innovations, Inc. 21.36 21.26 to 21.64
PhaseBio Pharmaceuticals, Inc. 2.23 2.14 to 2.26
Phibro Animal Health Corporation 20.27 20.20 to 20.88
Phio Pharmaceuticals Corp. 0.88 0.81 to 0.90
Photronics, Inc. 18.22 18.20 to 19.70
Piedmont Lithium Limited 51.09 50.70 to 52.84
Pieris Pharmaceuticals, Inc. 3.48 3.41 to 3.66
Pilgrim's Pride Corporation 27.93 27.80 to 28.12
Pioneer Power Solutions, Inc. 7.26 7.25 to 7.94
Pixelworks, Inc. 3.69 3.66 to 3.86
Playa Hotels & Resorts N.V. 7.32 7.27 to 7.46
Plexus Corp. 85.16 83.76 to 87.90
Plug Power, Inc. 22.83 22.50 to 23.56
PLx Pharma Inc. 6.40 6.35 to 7.07
Points International, Ltd. 15.20 15.00 to 15.47
Polar Power, Inc. 3.05 3.04 to 3.34
PolyPid Ltd. 29.61 29.46 to 30.80
Pool Corporation 493.91 477.13 to 497.58
Popular, Inc. 25.82 25.82 to 25.82
Potbelly Corporation 5.65 5.45 to 5.78
PotlatchDeltic Corporation 55.01 54.91 to 57.02
Powell Industries, Inc. 28.00 27.81 to 28.53
Power Integrations, Inc. 82.69 81.72 to 84.24
Precipio, Inc. 1.49 1.48 to 1.55
Preformed Line Products Company 61.82 61.82 to 63.36
Premier, Inc. 38.29 36.59 to 39.69
PriceSmart, Inc. 73.51 72.52 to 74.20
Primo Water Corporation 17.37 16.83 to 17.43
Principal Healthcare Innovators Index ETF 39.89 39.82 to 41.25
Principal Millennials Index ETF 54.39 54.15 to 54.52
Principal Price Setters Index ETF 55.80 55.67 to 56.20
Principal Shareholder Yield Index ETF 44.58 44.58 to 44.76
Principal U.S. Mega-Cap Multi-Factor Index ETF 42.77 42.71 to 42.96
Principal U.S. Small-Cap Multi-Factor Index ETF 45.52 45.52 to 46.21
Priority Technology Holdings, Inc. 5.70 5.64 to 5.99
Professional Diversity Network, Inc. 0.85 0.77 to 0.88
Progress Software Corporation 45.40 44.61 to 45.82
ProLung, Inc. 25.72 25.22 to 27.54
ProPhase Labs, Inc. 6.82 6.62 to 7.17
ProQR Therapeutics N.V. 6.38 6.36 to 6.79
ProShares Ultra Nasdaq Biotechnology 64.40 64.22 to 68.11
ProShares UltraPro QQQ 66.69 66.06 to 69.72
Protagonist Therapeutics, Inc. 34.59 34.36 to 35.49
Prothena Corporation plc 37.01 36.85 to 39.42
Provention Bio, Inc. 4.39 4.36 to 4.76
Psychemedics Corporation 7.12 7.00 to 7.16
PTC Inc. 116.07 113.77 to 117.37
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 1.26 1.21 to 1.33
Pulse Biosciences, Inc 12.02 11.98 to 12.62
Puma Biotechnology Inc 2.52 2.52 to 2.71
Pure Cycle Corporation 12.77 12.61 to 13.44
Purple Innovation, Inc. 9.54 9.52 to 10.37
Pyxis Tankers Inc. 0.47 0.44 to 0.51
Qiagen N.V. 48.44 48.11 to 48.88
QIWI plc 7.65 7.48 to 7.73
Qorvo, Inc. 146.99 143.80 to 148.77
QUALCOMM Incorporated 178.86 178.27 to 186.00
Qualys, Inc. 125.10 121.76 to 126.78
Quanterix Corporation 30.18 29.77 to 31.94
Quest Resource Holding Corporation 6.42 6.25 to 6.48
Quidel Corporation 110.06 109.65 to 115.43
QuinStreet, Inc. 15.88 15.72 to 16.24
Qumu Corporation 1.88 1.88 to 1.95
Quotient Limited 1.95 1.94 to 2.09
Qurate Retail, Inc. 7.76 7.75 to 7.95
Qutoutiao Inc. 2.42 2.37 to 2.62
R.R. Donnelley & Sons Company 10.45 10.21 to 11.14
R1 RCM Inc. 20.70 19.42 to 21.33
Radcom Ltd. 12.60 12.50 to 13.24
Radius Health, Inc. 6.11 5.92 to 6.34
RadNet, Inc. 26.69 26.24 to 27.82
Radware Ltd. 33.20 33.14 to 34.95
Rambus, Inc. 26.46 26.36 to 27.61
Rand Capital Corporation 16.46 16.45 to 16.95
Randolph Bancorp, Inc. 24.00 23.50 to 24.43
Rapid7, Inc. 93.43 91.84 to 95.46
RBC Bearings Incorporated 200.77 199.70 to 203.81
RCI Hospitality Holdings, Inc. 83.26 83.09 to 85.10
RCM Technologies, Inc. 6.60 6.53 to 6.90
Reading International Inc 20.51 19.99 to 20.55
Reality Shares Nasdaq NextGen Economy ETF 40.22 40.18 to 40.85
RealNetworks, Inc. 0.88 0.85 to 0.93
Reata Pharmaceuticals, Inc. 27.60 27.41 to 29.20
Recon Technology, Ltd. 1.18 1.15 to 1.25
Recro Pharma, Inc. 1.65 1.60 to 1.69
Red Robin Gourmet Burgers, Inc. 15.62 15.32 to 16.14
Red Rock Resorts, Inc. 45.82 45.78 to 48.21
Red Violet, Inc. 31.18 28.65 to 31.29
Redfin Corporation 31.05 30.79 to 32.35
Regency Centers Corporation 74.80 74.37 to 75.87
Regeneron Pharmaceuticals, Inc. 611.22 598.13 to 612.39
REGENXBIO Inc. 26.35 26.22 to 27.50
Regulus Therapeutics Inc. 0.26 0.25 to 0.27
Remark Holdings, Inc. 0.89 0.84 to 0.93
Rent-A-Center Inc. 43.81 43.75 to 45.21
Repligen Corporation 186.61 183.41 to 193.24
Replimune Group, Inc. 22.03 21.90 to 23.45
Republic Bancorp, Inc. 51.39 51.24 to 52.17
Research Frontiers Incorporated 1.58 1.56 to 1.63
Resonant Inc. 1.46 1.44 to 1.54
Retail Opportunity Investments Corp. 19.18 19.13 to 19.42
Revance Therapeutics, Inc. 14.31 14.25 to 15.15
ReWalk Robotics Ltd 1.17 1.16 to 1.21
RF Industries, Ltd. 7.30 7.26 to 7.50
Rhythm Pharmaceuticals, Inc. 8.10 8.01 to 9.35
Ribbon Communications Inc. 5.42 5.42 to 5.79
RiceBran Technologies 0.31 0.29 to 0.34
Rigel Pharmaceuticals, Inc. 2.22 2.22 to 2.38
Rimini Street, Inc. 4.99 4.90 to 5.15
Riot Blockchain, Inc 18.70 18.61 to 20.19
Riverview Bancorp Inc 7.77 7.70 to 7.99
Rocket Pharmaceuticals, Inc. 17.16 17.10 to 18.47
Rocky Brands, Inc. 41.92 41.25 to 42.87
Rocky Mountain Chocolate Factory, Inc. 7.70 7.70 to 8.25
Roku, Inc. 166.83 162.00 to 172.25
Rosehill Resources Inc. 10.10 10.10 to 10.11
Rosehill Resources Inc. 0.39 0.39 to 0.39
Ross Stores, Inc. 99.21 98.79 to 101.15
Royal Gold, Inc. 99.45 98.14 to 100.01
Rubicon Technology, Inc. 8.95 8.85 to 8.95
Rubius Therapeutics, Inc. 8.09 8.04 to 8.70
RumbleOn, Inc. 36.25 35.58 to 36.94
Rush Enterprises, Inc. 55.33 54.80 to 56.28
Rush Enterprises, Inc. 52.68 52.67 to 53.55
Ruth's Hospitality Group, Inc. 19.51 19.43 to 20.22
S&W Seed Company 2.43 2.40 to 2.49
Sabra Health Care REIT, Inc. 13.99 13.97 to 14.32
Safe-T Group Ltd. 0.73 0.70 to 0.79
Safety Insurance Group, Inc. 83.51 82.43 to 83.93
Saga Communications, Inc. 23.33 23.23 to 23.42
Sage Therapeutics, Inc. 40.08 40.06 to 42.45
Saia, Inc. 279.16 267.95 to 282.05
Sanderson Farms, Inc. 189.02 188.84 to 189.95
Sangamo Therapeutics, Inc. 5.93 5.91 to 6.31
Sanmina Corporation 39.39 39.36 to 40.62
Sapiens International Corporation N.V. 31.28 31.12 to 32.00
Sarepta Therapeutics, Inc. 66.12 65.17 to 69.92
Savara, Inc. 1.27 1.23 to 1.31
SBA Communications Corporation 326.04 320.78 to 327.75
ScanSource, Inc. 32.90 32.82 to 34.05
Schmitt Industries, Inc. 4.78 4.66 to 5.48
Schnitzer Steel Industries, Inc. 40.82 40.68 to 42.23
Scholar Rock Holding Corporation 18.79 18.70 to 20.27
Scholastic Corporation 41.67 41.44 to 42.86
Schultze Special Purpose Acquisition Corp. 9.77 9.77 to 9.77
Schultze Special Purpose Acquisition Corp. 9.98 9.93 to 9.98
Scientific Games Corp 60.91 60.49 to 63.55
scPharmaceuticals Inc. 4.11 4.00 to 4.33
SCWorx Corp. 1.29 1.27 to 1.30
SCYNEXIS, Inc. 5.63 5.56 to 6.00
SeaChange International, Inc. 1.43 1.41 to 1.51
Seagate Technology PLC 105.46 105.02 to 108.33
SeaSpine Holdings Corporation 12.32 12.26 to 12.75
Seattle Genetics, Inc. 130.29 129.61 to 134.63
Second Sight Medical Products, Inc. 1.46 1.45 to 1.69
Second Sight Medical Products, Inc. 0.27 0.26 to 0.30
Secoo Holding Limited 0.35 0.34 to 0.39
SecureWorks Corp. 14.31 14.18 to 15.02
Seelos Therapeutics, Inc. 1.34 1.33 to 1.41
SEI Investments Company 61.29 61.08 to 62.02
Selecta Biosciences, Inc. 2.56 2.56 to 2.72
Selective Insurance Group, Inc. 76.66 76.42 to 79.00
SELLAS Life Sciences Group, Inc. 5.44 5.35 to 5.58
SemiLEDS Corporation 3.83 3.77 to 4.00
Semtech Corporation 77.73 77.02 to 79.96
Seneca Foods Corp. 46.62 46.60 to 47.91
SenesTech, Inc. 0.96 0.96 to 0.99
Senmiao Technology Limited 0.34 0.34 to 0.35
Seres Therapeutics, Inc. 7.38 7.36 to 7.98
ServisFirst Bancshares, Inc. 85.67 85.40 to 88.83
Sesen Bio, Inc. 0.74 0.74 to 0.78
Sharps Compliance Corp. 6.56 6.50 to 6.65
Shenandoah Telecommunications Co 23.69 23.65 to 24.51
Shoe Carnival, Inc. 36.05 35.37 to 36.55
Shore Bancshares Inc 20.69 20.51 to 20.87
ShotSpotter, Inc. 27.03 26.91 to 28.41
SI-BONE, Inc. 21.58 21.38 to 22.55
Siebert Financial Corp. 2.18 2.16 to 2.28
Sientra, Inc. 2.82 2.81 to 3.05
Sierra Oncology, Inc. 19.29 19.16 to 21.12
Sierra Wireless, Inc. 15.91 15.83 to 16.25
SIGA Technologies Inc. 6.63 6.61 to 6.95
SigmaTron International, Inc. 8.17 8.13 to 8.60
Silgan Holdings Inc. 42.60 41.93 to 42.81
Silicom Ltd 46.15 46.01 to 47.28
Silicon Laboratories, Inc. 175.27 174.51 to 184.25
Silicon Motion Technology Corporation 89.93 89.70 to 93.00
SilverSun Technologies, Inc. 4.11 4.05 to 4.25
Simmons First National Corporation 31.13 31.06 to 31.95
Simulations Plus, Inc. 45.82 45.62 to 47.22
Sino-Global Shipping America, Ltd. 4.19 3.83 to 4.37
SiNtx Technologies, Inc. 0.57 0.57 to 0.59
Sirius International Insurance Group, Ltd. 23.68 22.81 to 25.90
Sirius XM Holdings Inc. 6.11 6.09 to 6.18
SkyWest, Inc. 40.92 40.78 to 42.41
Skyworks Solutions, Inc. 151.65 150.10 to 153.74
Sleep Number Corporation 69.80 69.65 to 71.86
SLM Corporation 59.12 59.00 to 59.25
SMART Global Holdings, Inc. 65.43 64.12 to 66.49
SmartFinancial, Inc. 27.36 27.18 to 28.34
Smith Micro Software, Inc. 4.10 4.10 to 4.34
Socket Mobile, Inc. 3.88 3.80 to 3.90
SolarEdge Technologies, Inc. 238.80 238.24 to 252.13
Soleno Therapeutics, Inc. 0.42 0.41 to 0.47
Sol-Gel Technologies Ltd. 7.49 7.37 to 7.75
Solid Biosciences Inc. 1.48 1.38 to 1.54
Soligenix, Inc. 0.63 0.62 to 0.66
Sonoma Pharmaceuticals, Inc. 4.48 4.38 to 4.59
Sonos, Inc. 26.86 26.36 to 27.50
Sorrento Therapeutics, Inc. 4.23 4.22 to 4.53
Sotherly Hotels Inc. 2.11 2.10 to 2.22
Sound Financial Bancorp, Inc. 43.42 43.16 to 44.00
South State Corporation 87.86 87.43 to 93.34
Southern First Bancshares, Inc. 61.14 61.11 to 62.38
Southern Missouri Bancorp, Inc. 54.17 54.06 to 55.60
SP Plus Corporation 28.41 28.08 to 29.10
SPAR Group, Inc. 1.09 1.05 to 1.15
SpartanNash Company 25.37 24.79 to 25.39
Spectrum Pharmaceuticals, Inc. 1.05 1.05 to 1.14
Spero Therapeutics, Inc. 12.50 11.88 to 12.96
Sphere 3D Corp. 2.41 2.39 to 2.63
SPI Energy Co., Ltd. 3.29 3.25 to 3.50
Spirit of Texas Bancshares, Inc. 30.15 30.13 to 30.95
Sportsman's Warehouse Holdings, Inc. 9.98 9.73 to 10.84
Sprott Focus Trust, Inc. 8.69 8.68 to 8.75
SPS Commerce, Inc. 113.37 113.09 to 117.00
SS&C Technologies Holdings, Inc. 82.67 82.35 to 83.11
SSR Mining Inc. 16.33 16.17 to 16.75
STAAR Surgical Company 72.13 71.96 to 75.07
Staffing 360 Solutions, Inc. 0.89 0.85 to 0.89
Star Bulk Carriers Corp. 21.22 21.10 to 22.11
Starbucks Corporation 97.73 97.51 to 99.36
Stealth BioTherapeutics Corp. 0.85 0.84 to 0.91
StealthGas, Inc. 2.18 2.14 to 2.27
Steel Connect, Inc. 1.38 1.38 to 1.46
Steel Dynamics, Inc. 59.90 59.70 to 61.69
Stein Mart, Inc. 7.50 7.13 to 7.75
Stericycle, Inc. 58.64 57.18 to 59.20
Steven Madden, Ltd. 42.02 41.17 to 42.56
Stitch Fix, Inc. 16.12 16.04 to 16.85
Stock Yards Bancorp, Inc. 64.16 63.90 to 65.08
StoneCastle Financial Corp 21.83 21.75 to 22.45
StoneCo Ltd. 15.11 15.07 to 16.37
Stratasys, Ltd. 23.07 23.07 to 24.39
Strategic Education, Inc. 57.96 57.58 to 59.15
Strategy Shares Nasdaq 7HANDL Index ETF 25.00 24.92 to 25.21
Stratus Properties Inc. 33.16 33.16 to 33.87
Streamline Health Solutions, Inc. 1.32 1.22 to 1.35
Summer Infant, Inc. 10.05 10.05 to 10.35
Summit Financial Group, Inc. 27.06 27.06 to 27.59
Summit Therapeutics plc 2.25 2.20 to 2.41
Summit Wireless Technologies, Inc. 1.28 1.16 to 1.35
SunOpta, Inc. 5.19 5.05 to 5.89
SunPower Corporation 19.34 19.31 to 20.13
Sunrun Inc. 29.04 29.01 to 31.47
Sunworks, Inc. 2.42 2.42 to 2.57
Super League Gaming, Inc. 2.18 2.15 to 2.26
SuperCom, Ltd. 0.52 0.48 to 0.52
Superior Group of Companies, Inc. 20.91 20.89 to 21.58
Supernus Pharmaceuticals, Inc. 29.25 29.19 to 30.57
Surface Oncology, Inc. 4.11 4.11 to 4.34
Surgery Partners, Inc. 45.12 45.03 to 47.76
Surmodics, Inc. 45.03 44.97 to 46.69
Sutro Biopharma, Inc. 10.39 10.13 to 10.60
SVB Financial Group 668.36 664.65 to 704.99
Synaptics Incorporated 233.94 232.94 to 242.33
Synchronoss Technologies, Inc. 2.20 2.17 to 2.24
Syndax Pharmaceuticals, Inc. 16.69 16.63 to 17.73
Syneos Health, Inc. 86.09 85.54 to 88.73
Synlogic, Inc. 1.89 1.88 to 2.11
Synopsys, Inc. 313.48 312.01 to 320.40
Sypris Solutions, Inc. 2.32 2.21 to 2.33
Syros Pharmaceuticals, Inc. 2.42 2.40 to 2.63
T. Rowe Price Group, Inc. 170.76 169.27 to 173.79
T2 Biosystems, Inc. 0.42 0.41 to 0.44
Tabula Rasa HealthCare, Inc. 14.22 14.15 to 15.03
Tactile Systems Technology, Inc. 16.87 16.85 to 17.81
Taitron Components Incorporated 3.82 3.80 to 4.00
Take-Two Interactive Software, Inc. 154.04 152.79 to 160.85
Tandem Diabetes Care, Inc. 116.23 115.59 to 121.00
Tantech Holdings Ltd. 0.35 0.32 to 0.37
Taoping Inc. 1.63 1.58 to 1.64
Taylor Devices, Inc. 10.55 10.55 to 10.55
TCR2 Therapeutics Inc. 3.76 3.74 to 4.02
TDH Holdings, Inc. 0.49 0.48 to 0.52
TechTarget, Inc. 82.80 82.11 to 84.50
Tecnoglass Inc. 21.36 20.62 to 22.00
Tenable Holdings, Inc. 49.30 47.21 to 49.99
Tenax Therapeutics, Inc. 0.71 0.68 to 0.77
Teradyne, Inc. 155.56 155.24 to 161.59
Territorial Bancorp Inc. 25.07 24.92 to 25.20
Tesla, Inc. 1030.51 1016.06 to 1070.79
Tetra Tech, Inc. 144.13 142.78 to 146.47
Texas Instruments Incorporated 182.28 181.26 to 184.36
Texas Roadhouse, Inc. 83.18 82.89 to 86.62
TFS Financial Corporation 18.08 18.03 to 18.25
TG Therapeutics, Inc. 14.18 14.16 to 15.55
The Alkaline Water Company Inc. 1.14 1.11 to 1.18
The Andersons, Inc. 38.53 38.40 to 39.15
The Carlyle Group L.P. 51.13 49.65 to 51.25
The Cheesecake Factory Incorporated 36.10 35.91 to 37.20
The Chefs' Warehouse, Inc. 32.13 31.78 to 32.80
The Descartes Systems Group Inc. 68.96 68.88 to 70.94
The Dixie Group, Inc. 5.30 5.12 to 5.40
The Ensign Group, Inc. 77.39 76.96 to 80.68
The First Bancshares, Inc. 39.03 38.30 to 39.57
The Hackett Group, Inc. 19.90 19.66 to 20.00
The Hain Celestial Group, Inc. 36.77 34.16 to 39.89
The Joint Corp. 52.72 52.42 to 54.44
The Lovesac Company 52.45 51.64 to 54.02
The ONE Group Hospitality, Inc. 12.43 12.33 to 12.78
The RMR Group Inc. 34.00 33.83 to 34.70
The Simply Good Foods Company 36.90 36.78 to 38.73
The Trade Desk, Inc. 71.00 70.28 to 74.89
The York Water Company 44.68 44.56 to 45.55
The9 Limited 5.30 5.26 to 5.77
TherapeuticsMD, Inc. 0.34 0.33 to 0.35
Theravance Biopharma, Inc. 8.98 8.62 to 9.75
Tilray, Inc. 6.29 6.27 to 6.79
Tiptree Inc. 13.35 13.20 to 13.76
Titan Machinery Inc. 33.46 33.21 to 33.92
Titan Medical Inc. 0.59 0.57 to 0.61
Titan Pharmaceuticals, Inc. 0.99 0.98 to 1.01
Tivity Health, Inc. 24.77 24.51 to 25.08
Tiziana Life Sciences plc 0.88 0.85 to 0.88
T-Mobile US, Inc. 106.91 106.28 to 108.23
Tonix Pharmaceuticals Holding Corp. 0.28 0.27 to 0.29
TOP Ships Inc. 0.89 0.87 to 0.90
TORM plc 7.48 7.45 to 7.80
ToughBuilt Industries, Inc. 0.31 0.29 to 0.31
ToughBuilt Industries, Inc. 0.10 0.10 to 0.11
Tower Semiconductor Ltd. 38.90 38.38 to 39.48
TPI Composites, Inc. 12.32 12.20 to 12.86
TRACON Pharmaceuticals, Inc. 2.28 2.26 to 2.47
Tractor Supply Company 221.43 215.48 to 222.07
TransAct Technologies Incorporated 9.92 9.25 to 9.96
TravelCenters of America LLC 43.07 42.85 to 44.66
TravelCenters of America LLC 25.96 25.95 to 26.15
Travelzoo 9.30 9.15 to 9.82
Trevena, Inc. 0.57 0.56 to 0.60
Tricida, Inc. 8.76 8.67 to 8.92
TriMas Corporation 35.33 34.77 to 35.73
Trimble Inc. 74.78 73.46 to 75.85
Trinity Biotech plc 1.35 1.31 to 1.39
TripAdvisor, Inc. 28.14 28.02 to 29.11
TriState Capital Holdings, Inc. 31.42 31.30 to 32.17
TriState Capital Holdings, Inc. 26.02 25.95 to 26.08
Triumph Bancorp, Inc. 110.34 110.13 to 119.90
trivago N.V. 2.19 2.17 to 2.27
Trupanion, Inc. 97.26 96.13 to 99.47
TTEC Holdings, Inc. 79.33 78.93 to 84.03
TTM Technologies, Inc. 15.01 14.95 to 15.30
TuanChe Limited 2.76 2.72 to 2.90
Tucows Inc. 79.84 79.40 to 81.69
Turtle Beach Corporation 20.50 20.35 to 21.33
Twin Disc, Incorporated 11.61 11.61 to 12.43
Twist Bioscience Corporation 57.11 55.55 to 60.23
Tyme Technologies, Inc. 0.58 0.57 to 0.62
U.S. Auto Parts Network, Inc. 9.42 9.41 to 9.92
U.S. Gold Corp. 7.89 7.78 to 8.01
U.S. Well Services, Inc. 0.09 0.09 to 0.09
UFP Technologies, Inc. 70.40 70.04 to 74.40
Ulta Beauty, Inc. 372.97 365.97 to 377.00
Ultra Clean Holdings, Inc. 53.69 53.56 to 59.89
Ultragenyx Pharmaceutical Inc. 67.67 67.63 to 70.84
Ultralife Corporation 5.64 5.50 to 5.86
Unico American Corporation 3.26 3.08 to 3.27
uniQure N.V. 18.96 18.91 to 20.32
United Bancorp, Inc. 17.51 17.36 to 17.94
United Bancshares, Inc. 30.77 30.70 to 31.90
United Continental Holdings, Inc. 45.61 45.45 to 46.98
United Insurance Holdings Corp. 4.08 4.07 to 4.33
United Natural Foods, Inc. 45.18 44.47 to 45.66
United States Lime & Minerals, Inc. 125.50 124.31 to 126.01
United-Guardian, Inc. 16.63 16.63 to 16.72
Uniti Group Inc. 12.70 12.36 to 12.79
Unity Biotechnology, Inc. 1.30 1.29 to 1.60
Universal Display Corporation 151.42 151.12 to 162.46
Universal Electronics Inc. 37.23 37.16 to 38.97
Universal Forest Products, Inc. 84.97 84.83 to 87.60
Universal Logistics Holdings, Inc. 18.03 17.53 to 18.31
Universal Stainless & Alloy Products, Inc. 8.66 8.66 to 8.89
Upwork Inc. 26.39 26.32 to 28.28
Urban One, Inc. 4.84 4.79 to 5.15
Urban One, Inc. 3.63 3.60 to 3.82
Urban Outfitters, Inc. 28.05 27.31 to 28.58
UroGen Pharma Ltd. 8.04 7.65 to 8.54
US Ecology, Inc. 30.49 30.41 to 31.32
USA Truck, Inc. 20.02 19.53 to 20.54
Utah Medical Products, Inc. 92.30 90.22 to 93.13
Uxin Limited 1.33 1.21 to 1.35
Vaccinex, Inc. 1.11 1.07 to 1.14
Valley National Bancorp 25.19 25.19 to 25.48
Valley National Bancorp 27.70 27.56 to 28.24
Vanda Pharmaceuticals Inc. 14.18 14.13 to 14.86
VanEck Vectors Biotech ETF 167.17 167.00 to 170.45
VanEck Vectors Pharmaceutical ETF 76.58 76.22 to 76.87
Vanguard Emerging Markets Government Bond ETF 74.25 74.08 to 74.52
Vanguard Global ex-U.S. Real Estate ETF 52.76 52.60 to 53.47
Vanguard Intermediate-Term Corporate Bond ETF 90.40 90.40 to 90.71
Vanguard Intermediate-Term Treasury ETF 65.20 65.20 to 65.37
Vanguard International Dividend Appreciation ETF 81.82 81.65 to 82.13
Vanguard Long-Term Corporate Bond ETF 100.78 100.75 to 101.48
Vanguard Long-Treasury ETF 84.78 84.73 to 85.45
Vanguard Mortgage-Backed Securities ETF 51.76 51.76 to 51.98
Vanguard Russell 1000 ETF 209.35 208.78 to 211.09
Vanguard Russell 1000 Growth ETF 72.45 72.27 to 73.35
Vanguard Russell 1000 Value ETF 73.27 73.02 to 74.02
Vanguard Russell 2000 ETF 83.79 83.70 to 85.67
Vanguard Russell 2000 Growth ETF 189.34 189.34 to 194.79
Vanguard Russell 2000 Value ETF 142.53 142.30 to 145.32
Vanguard Russell 3000 ETF 205.92 205.70 to 207.57
Vanguard Short-Term Corporate Bond ETF 80.47 80.46 to 80.58
Vanguard Short-Term Inflation-Protected Securities Index Fund 50.96 50.96 to 51.02
Vanguard Short-Term Treasury ETF 60.48 60.47 to 60.52
Vanguard Total Bond Market ETF 82.79 82.79 to 83.08
Vanguard Total Corporate Bond ETF 88.00 87.99 to 88.36
Vanguard Total International Bond ETF 54.50 54.46 to 54.61
Vanguard Total International Stock ETF 63.13 62.98 to 63.46
Vanguard Total World Bond ETF 77.12 77.10 to 77.30
Varex Imaging Corporation 28.17 28.11 to 28.77
Varonis Systems, Inc. 37.16 37.07 to 38.96
Vascular Biogenics Ltd. 1.58 1.55 to 1.81
Vaxart, Inc. 5.46 5.45 to 5.80
VBI Vaccines, Inc. 1.87 1.87 to 2.01
VectoIQ Acquisition Corp. 9.90 9.90 to 9.90
VectoIQ Acquisition Corp. 0.78 0.71 to 0.78
VEON Ltd. 1.52 1.46 to 1.57
Vera Bradley, Inc. 8.16 8.14 to 8.30
Veracyte, Inc. 27.79 27.67 to 30.37
Verastem, Inc. 1.65 1.62 to 1.84
Vericel Corporation 34.96 34.06 to 35.99
VeriSign, Inc. 220.10 218.50 to 223.34
Verisk Analytics, Inc. 198.45 193.31 to 199.14
Veritone, Inc. 17.15 16.93 to 18.14
Verona Pharma plc 6.66 6.43 to 6.74
Verra Mobility Corporation 14.77 14.58 to 14.98
Verrica Pharmaceuticals Inc. 8.01 7.83 to 8.62
Veru Inc. 5.52 5.51 to 5.85
ViaSat, Inc. 45.23 44.65 to 45.61
Viavi Solutions Inc. 16.70 16.55 to 16.86
Vicor Corporation 102.39 102.16 to 106.88
Victory Capital Holdings, Inc. 32.74 32.48 to 34.01
VictoryShares Developed Enhanced Volatility Wtd ETF 33.79 33.71 to 33.97
VictoryShares Dividend Accelerator ETF 45.79 45.57 to 45.99
VictoryShares International Volatility Wtd ETF 44.77 44.49 to 44.77
VictoryShares US 500 Enhanced Volatility Wtd ETF 74.73 74.55 to 75.21
VictoryShares US 500 Volatility Wtd ETF 74.69 74.52 to 75.43
VictoryShares US Discovery Enhanced Volatility Wtd ETF 62.85 62.81 to 63.52
VictoryShares US Multi-Factor Minimum Volatility ETF 40.84 40.76 to 41.01
VictoryShares US Small Cap High Div Volatility Wtd ETF 61.42 61.16 to 62.25
VictoryShares US Small Cap Volatility Wtd ETF 67.07 67.07 to 67.34
ViewRay, Inc. 4.57 4.54 to 4.76
Viking Therapeutics, Inc. 4.04 3.96 to 4.21
Village Bank and Trust Financial Corp. 56.45 55.31 to 58.85
Village Farms International, Inc. 5.85 5.85 to 5.96
Village Super Market, Inc. 22.03 21.84 to 22.56
Viomi Technology Co., Ltd 2.10 2.08 to 2.15
VirTra, Inc. 6.56 6.39 to 6.64
Virtus Investment Partners, Inc. 283.33 279.44 to 285.77
VistaGen Therapeutics, Inc. 1.60 1.60 to 1.75
Visteon Corporation 116.05 115.13 to 118.69
Viveve Medical, Inc. 1.11 1.10 to 1.13
VivoPower International PLC 2.46 2.40 to 2.53
VSE Corporation 55.90 55.90 to 57.28
vTv Therapeutics Inc. 0.84 0.83 to 0.88
Vuzix Corporation 7.13 7.10 to 7.59
Waitr Holdings Inc. 0.59 0.59 to 0.63
Walgreens Boots Alliance, Inc. 53.52 53.20 to 54.35
Washington Trust Bancorp, Inc. 58.71 58.63 to 60.10
Waterstone Financial, Inc. 20.95 20.92 to 21.15
WAVE Life Sciences Ltd. 2.50 2.46 to 2.65
Wayside Technology Group, Inc. 32.01 32.00 to 32.92
WD-40 Company 231.70 230.68 to 253.14
Wendy's Company (The) 22.91 22.81 to 23.29
West Bancorporation 31.70 31.65 to 32.60
Western Asset Short Duration Income ETF 25.62 25.59 to 25.67
Western Asset Total Return ETF 25.57 25.55 to 25.67
Western Digital Corporation 64.12 63.83 to 65.89
Western New England Bancorp, Inc. 8.95 8.92 to 9.23
Westport Fuel Systems Inc 2.01 2.01 to 2.11
Wheeler Real Estate Investment Trust, Inc. 1.71 1.69 to 1.77
Wheeler Real Estate Investment Trust, Inc. 14.01 14.00 to 14.25
Wilhelmina International, Inc. 4.67 4.67 to 5.05
Willamette Valley Vineyards, Inc. 6.21 6.03 to 6.21
Willdan Group, Inc. 31.50 30.96 to 31.62
Willis Lease Finance Corporation 35.25 35.25 to 36.17
Willis Towers Watson Public Limited Company 231.56 231.26 to 235.50
WillScot Corporation 37.33 37.25 to 38.11
Wingstop Inc. 145.19 145.08 to 153.34
Winmark Corporation 219.10 219.10 to 225.50
Wintrust Financial Corporation 27.25 27.12 to 27.60
WisdomTree China ex-State-Owned Enterprises Fund 48.90 48.52 to 49.27
WisdomTree Emerging Markets Corporate Bond Fund 72.31 72.14 to 72.55
WisdomTree Emerging Markets Quality Dividend Growth Fund 28.03 28.00 to 28.15
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.16 22.13 to 22.28
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.60 46.54 to 46.73
WisdomTree Investments, Inc. 6.11 6.09 to 6.35
WisdomTree Japan Hedged SmallCap Equity Fund 42.76 42.62 to 42.76
WisdomTree U.S. Quality Dividend Growth Fund 64.27 64.14 to 64.71
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.68 46.61 to 47.53
Wix.com Ltd. 131.46 130.80 to 139.33
Workday, Inc. 245.86 243.95 to 252.69
Workhorse Group, Inc. 3.66 3.65 to 3.88
World Acceptance Corporation 218.00 214.09 to 221.91
XBiotech Inc. 11.05 11.04 to 11.44
Xcel Brands, Inc 1.15 1.11 to 1.15
Xcel Energy Inc. 68.39 67.45 to 68.77
Xencor, Inc. 35.09 34.98 to 37.07
Xenetic Biosciences, Inc. 1.17 1.15 to 1.24
Xeris Pharmaceuticals, Inc. 2.25 2.14 to 2.32
Xilinx, Inc. 187.80 187.13 to 196.00
XOMA Corporation 20.90 20.65 to 22.89
Xperi Corporation 17.62 17.58 to 18.97
XpresSpa Group, Inc. 1.56 1.53 to 1.63
Xunlei Limited 1.84 1.83 to 1.89
Yandex N.V. 48.69 48.67 to 50.44
Yield10 Bioscience, Inc. 3.87 3.82 to 4.13
Y-mAbs Therapeutics, Inc. 11.06 11.02 to 12.05
Zai Lab Limited 52.54 47.55 to 54.40
Zealand Pharma A/S 21.94 21.28 to 21.94
Zebra Technologies Corporation 516.72 514.00 to 522.03
Zillow Group, Inc. 54.07 53.54 to 55.41
Zillow Group, Inc. 53.09 52.71 to 54.61
ZIOPHARM Oncology Inc 0.86 0.86 to 0.93
Zogenix, Inc. 15.64 15.62 to 16.86
Zscaler, Inc. 259.20 245.30 to 266.46
Zumiez Inc. 42.74 42.20 to 43.29
Zynerba Pharmaceuticals, Inc. 2.45 2.42 to 2.60
Zynex, Inc. 8.44 8.05 to 8.54
3D Systems Corporation 18.92 18.90 to 19.85
3M Company 178.28 176.17 to 178.55
A.O Smith Corporation 80.66 78.77 to 80.95
A10 Networks, Inc. 14.46 14.07 to 14.61
AAC Holdings, Inc. 9.73 9.70 to 9.75
Aaron's, Inc. 22.01 21.96 to 23.01
ABB Ltd 36.62 36.46 to 36.76
Abbott Laboratories 126.57 125.55 to 127.93
Aberdeen Global Dynamic Dividend Fund 12.07 11.99 to 12.23
Aberdeen Global Premier Properties Fund 6.48 6.45 to 6.52
Aberdeen Japan Equity Fund, Inc. 8.02 7.96 to 8.11
Aberdeen Total Dynamic Dividend Fund 10.22 10.20 to 10.37
Acadia Realty Trust 21.81 21.76 to 22.52
Accenture plc 348.28 344.97 to 351.02
Acuity Brands, Inc. 207.29 203.11 to 209.67
Acushnet Holdings Corp. 47.91 47.40 to 49.48
Adams Diversified Equity Fund, Inc. 18.71 18.65 to 18.95
Adecoagro S.A. 7.29 7.28 to 7.48
Adient plc 48.83 48.21 to 49.73
ADT Inc. 7.82 7.70 to 8.22
Adtalem Global Education Inc. 29.37 29.28 to 29.84
Advanced Drainage Systems, Inc. 117.02 116.16 to 118.53
AdvanSix Inc. 44.42 44.04 to 45.39
Advent Claymore Convertible Securities and Income Fund 17.40 17.32 to 17.65
AECOM 72.66 71.17 to 73.07
Aerohive Networks, Inc. 2.18 2.15 to 2.31
Aerojet Rocketdyne Holdings, Inc. 42.93 42.50 to 43.75
Affiliated Managers Group, Inc. 152.54 152.24 to 155.01
AG Mortgage Investment Trust, Inc. 10.09 10.01 to 10.19
Agilent Technologies, Inc. 140.47 140.34 to 143.24
Agnico Eagle Mines Limited 50.30 50.25 to 51.50
Agree Realty Corporation 67.10 66.99 to 67.78
Air Lease Corporation 43.80 43.42 to 44.16
Air Products and Chemicals, Inc. 286.60 284.24 to 288.92
Alamo Group, Inc. 155.05 154.63 to 157.08
Alamos Gold Inc. 6.65 6.62 to 6.96
Alaska Air Group, Inc. 54.98 54.82 to 56.15
Albany International Corporation 86.79 86.37 to 88.82
Albemarle Corporation 226.30 224.32 to 232.27
Alcoa Corporation 60.05 58.80 to 61.56
Alexander & Baldwin, Inc. 23.74 23.55 to 24.24
Alexander's, Inc. 259.38 256.14 to 265.38
Alexandria Real Estate Equities, Inc. 207.39 206.44 to 209.92
Algonquin Power & Utilities Corp. 14.05 13.80 to 14.10
Algonquin Power & Utilities Corp. 26.35 26.35 to 26.51
Alleghany Corporation 670.09 669.24 to 682.51
Allegion plc 123.89 122.12 to 124.52
Allete, Inc. 63.65 63.59 to 65.68
Alliance Data Systems Corporation 69.06 68.70 to 72.10
Alliance National Municipal Income Fund Inc 13.91 13.85 to 14.21
Alliance World Dollar Government Fund II 11.72 11.70 to 11.83
AllianzGI Convertible & Income 2024 Target Term Fund 9.91 9.91 to 9.97
AllianzGI Convertible & Income Fund 5.50 5.45 to 5.53
AllianzGI Convertible & Income Fund II 4.83 4.78 to 4.85
AllianzGI Diversified Income & Convertible Fund 31.77 31.55 to 34.39
AllianzGI Equity & Convertible Income Fund 28.01 28.00 to 28.64
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.10 15.07 to 15.41
Alteryx, Inc. 56.74 56.16 to 58.40
Altice USA, Inc. 14.82 14.70 to 15.44
Ambev S.A. 2.61 2.60 to 2.65
AMC Entertainment Holdings, Inc. 18.84 17.80 to 19.89
Ameren Corporation 87.62 86.45 to 87.98
Ameresco, Inc. 52.69 52.58 to 55.83
America Movil, S.A.B. de C.V. 19.92 19.86 to 20.34
American Axle & Manufacturing Holdings, Inc. 9.63 9.54 to 9.86
American Campus Communities Inc 55.07 54.82 to 55.61
American Eagle Outfitters, Inc. 23.17 22.88 to 23.91
American Express Company 166.17 164.84 to 168.94
American Financial Group, Inc. 132.32 132.06 to 135.80
American Financial Group, Inc. 26.03 26.03 to 26.20
American Homes 4 Rent 41.53 41.17 to 41.76
American Realty Investors, Inc. 12.90 12.90 to 12.90
American States Water Company 91.81 91.54 to 93.12
American Tower Corporation (REIT) 250.23 247.78 to 250.97
American Vanguard Corporation 16.06 15.84 to 16.16
American Water Works 162.01 159.71 to 163.73
Americold Realty Trust 29.50 29.05 to 30.00
AMN Healthcare Services Inc 107.24 106.72 to 108.64
Amneal Pharmaceuticals, Inc. 4.50 4.50 to 4.62
Amphenol Corporation 79.85 79.38 to 80.74
AMREP Corporation 14.62 14.34 to 15.05
AMTEK, Inc. 139.56 137.35 to 140.13
Anaplan, Inc. 45.39 44.92 to 47.36
AngloGold Ashanti Limited 18.52 18.46 to 19.36
Annaly Capital Management Inc 7.84 7.83 to 7.94
Anthem, Inc. 448.09 444.02 to 450.45
Aon plc 272.68 267.06 to 274.37
Apartment Investment and Management Company 7.22 7.13 to 7.32
Apollo Global Management, LLC 67.65 67.04 to 68.67
Applied Industrial Technologies, Inc. 97.77 97.25 to 100.46
AptarGroup, Inc. 120.37 118.83 to 121.40
Aptiv PLC 149.56 147.73 to 151.67
Aramark 35.32 35.20 to 36.55
Arbor Realty Trust 18.25 18.22 to 18.49
ARC Document Solutions, Inc. 3.57 3.50 to 3.69
Arconic Inc. 33.48 33.38 to 34.87
Arcos Dorados Holdings Inc. 5.41 5.39 to 5.50
Arcus Biosciences, Inc. 34.36 34.25 to 35.48
Ardmore Shipping Corporation 3.48 3.41 to 3.53
Ares Dynamic Credit Allocation Fund, Inc. 16.12 15.93 to 16.13
Ares Management Corporation 75.86 75.14 to 76.41
Argan, Inc. 39.23 39.05 to 39.61
Argo Group International Holdings, Ltd. 25.71 25.67 to 25.74
Arista Networks, Inc. 127.09 126.20 to 128.76
Arlington Asset Investment Corp 26.97 26.88 to 28.03
Arlo Technologies, Inc. 9.19 9.17 to 9.55
Armada Hoffler Properties, Inc. 14.29 14.23 to 14.45
ARMOUR Residential REIT, Inc. 9.66 9.62 to 9.87
Armstrong Flooring, Inc. 2.26 2.16 to 2.33
Armstrong World Industries Inc 105.67 105.09 to 106.99
Arrow Electronics, Inc. 131.20 129.93 to 134.03
Arthur J. Gallagher & Co. 155.58 153.52 to 157.30
Artisan Partners Asset Management Inc. 44.61 44.44 to 46.71
Asbury Automotive Group Inc 168.27 165.60 to 172.31
ASE Technology Holding Co., Ltd. 7.69 7.68 to 7.88
ASGN Incorporated 114.78 113.65 to 116.91
Ashland Global Holdings Inc. 102.33 101.17 to 104.73
Aspen Aerogels, Inc. 36.63 36.47 to 38.50
Associated Capital Group, Inc. 43.51 43.51 to 45.95
Assurant, Inc. 152.64 152.48 to 154.92
AT&T Inc. 25.52 25.47 to 25.65
AT&T Inc. 26.09 26.09 to 26.26
Atento S.A. 25.96 25.16 to 26.47
Atkore International Group Inc. 100.74 99.57 to 102.19
Atmos Energy Corporation 105.41 103.54 to 105.78
Aurora Cannabis Inc. 5.11 5.11 to 5.50
Autoliv, Inc. 104.38 103.70 to 105.60
AutoNation, Inc. 109.52 108.35 to 113.07
AutoZone, Inc. 1967.56 1953.60 to 2012.76
Avalara, Inc. 103.74 103.34 to 108.72
AvalonBay Communities, Inc. 247.98 244.31 to 249.40
Avangrid, Inc. 47.29 47.08 to 48.09
Avanos Medical, Inc. 31.66 31.59 to 32.71
Avaya Holdings Corp. 19.47 19.33 to 19.99
Avery Dennison Corporation 206.87 203.80 to 208.47
Axalta Coating Systems Ltd. 31.91 31.13 to 32.12
Axos Financial, Inc. 58.50 58.41 to 60.46
Azure Power Global Limited 15.71 15.37 to 16.07
AZZ Inc. 50.28 50.18 to 51.17
Babcock 7.82 7.73 to 7.92
Babson Global Short Duration High Yield Fund 16.86 16.82 to 17.05
Badger Meter, Inc. 91.65 91.06 to 93.72
BalckRock Taxable Municipal Bond Trust 23.76 23.70 to 24.34
Ball Corporation 89.55 88.22 to 90.29
Banco Latinoamericano de Comercio Exterior, S.A. 16.92 16.90 to 17.35
Bank of America Corporation 46.26 46.05 to 47.92
Barings BDC, Inc. 10.89 10.87 to 11.02
Barnes & Noble Education, Inc 6.09 6.00 to 6.24
Barnes Group, Inc. 47.29 47.15 to 47.89
Bausch Health Companies Inc. 26.60 26.24 to 27.23
Baxter International Inc. 85.86 85.18 to 86.33
Beazer Homes USA, Inc. 20.33 20.15 to 21.58
Belden Inc 62.33 62.09 to 62.98
Benchmark Electronics, Inc. 25.93 25.88 to 26.65
Berry Global Group, Inc. 72.14 70.70 to 72.46
Best Buy Co., Inc. 98.64 96.34 to 98.89
Big Lots, Inc. 42.36 41.80 to 43.41
Biglari Holdings Inc. 128.15 127.60 to 132.99
Biohaven Pharmaceutical Holding Company Ltd. 118.00 116.20 to 120.71
Bio-Rad Laboratories, Inc. 599.80 597.78 to 621.17
BJ's Wholesale Club Holdings, Inc. 59.99 59.31 to 60.55
Black Hills Corporation 67.73 67.01 to 68.70
Black Knight, Inc. 74.57 73.30 to 75.42
BlackRock California Municipal Income Trust 13.78 13.77 to 14.03
Blackrock Capital and Income Strategies Fund Inc 21.02 20.99 to 21.40
Blackrock Core Bond Trust 14.85 14.83 to 15.54
Blackrock Corporate High Yield Fund, Inc. 11.74 11.71 to 11.90
BlackRock Credit Allocation Income Trust 13.92 13.90 to 14.20
Blackrock Debt Strategies Fund, Inc. 11.50 11.45 to 11.55
Blackrock Enhanced Equity Dividend Trust 10.03 9.98 to 10.11
Blackrock Enhanced Government Fund, Inc 12.07 12.03 to 12.21
Blackrock Global 11.93 11.92 to 12.17
Blackrock Health Sciences Trust 45.26 45.25 to 45.60
BlackRock Income Trust Inc. (The) 5.53 5.53 to 5.59
BLACKROCK INTERNATIONAL, LTD. 6.22 6.22 to 6.31
BlackRock Investment Quality Municipal Trust Inc. (The) 16.98 16.94 to 17.74
BlackRock Long-Term Municipal Advantage Trust 13.05 13.05 to 13.30
BlackRock Multi-Sector Income Trust 17.36 17.34 to 17.53
Blackrock Muni Intermediate Duration Fund Inc 14.42 14.38 to 14.65
Blackrock MuniAssets Fund, Inc. 14.44 14.36 to 14.55
Blackrock Municipal Income Quality Trust 14.45 14.40 to 14.78
BlackRock Municipal Income Trust 14.65 14.60 to 14.85
BlackRock Municipal Income Trust II 14.43 14.43 to 14.81
BlackRock Municipal Target Term Trust Inc. (The) 25.10 24.84 to 25.44
Blackrock MuniHoldings California Quality Fund, Inc. 14.72 14.67 to 15.02
Blackrock MuniHoldings Fund, Inc. 15.56 15.55 to 16.10
Blackrock MuniHoldings Investment Quality Fund 13.73 13.69 to 14.04
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.64 14.63 to 14.83
Blackrock MuniHoldings New York Quality Fund, Inc. 13.52 13.52 to 13.98
Blackrock MuniHoldings Quality Fund II, Inc. 12.98 12.89 to 13.31
Blackrock MuniVest Fund II, Inc. 15.27 15.20 to 15.44
Blackrock MuniYield California Fund, Inc. 14.29 14.27 to 14.50
Blackrock MuniYield California Insured Fund, Inc. 14.95 14.93 to 15.31
Blackrock MuniYield Fund, Inc. 13.78 13.75 to 14.13
Blackrock MuniYield Michigan Quality Fund, Inc. 14.63 14.61 to 14.88
Blackrock MuniYield New Jersey Fund, Inc. 14.58 14.58 to 14.84
Blackrock MuniYield New York Quality Fund, Inc. 13.69 13.67 to 13.91
Blackrock MuniYield Pennsylvania Quality Fund 15.14 15.14 to 15.58
Blackrock MuniYield Quality Fund II, Inc. 13.62 13.58 to 13.95
Blackrock MuniYield Quality Fund III, Inc. 13.75 13.73 to 14.09
Blackrock MuniYield Quality Fund, Inc. 15.00 15.00 to 15.29
BlackRock New York Investment Quality Municipal Trust Inc. (Th 14.05 14.05 to 14.65
BlackRock Science and Technology Trust 45.61 45.55 to 47.20
BlackRock Utility, Infrastructure & Power Opportun 25.64 25.50 to 26.15
BlackRock Virginia Municipal Bond Trust 18.78 18.15 to 19.05
BlackRock, Inc. 832.00 824.19 to 839.95
Blackstone GSO Long Short Credit Income Fund 14.66 14.64 to 14.77
Blackstone GSO Senior Floating Rate Term Fund 16.10 16.10 to 16.43
Bloom Energy Corporation 17.04 17.03 to 17.66
BlueLinx Holdings Inc. 76.27 76.04 to 80.35
Boise Cascade, L.L.C. 67.28 67.14 to 70.09
Boot Barn Holdings, Inc. 105.57 103.20 to 107.80
Boston Beer Company, Inc. (The) 444.73 435.56 to 452.28
Boyd Gaming Corporation 59.59 59.50 to 60.90
Brady Corporation 53.22 53.00 to 53.59
Brandywine Realty Trust 14.02 14.00 to 14.27
Brasilagro Cia Brasileira De Propriedades Agricolas 5.04 4.96 to 5.06
Braskem S.A. 17.52 17.15 to 17.86
Bright Scholar Education Holdings Limited 1.02 0.98 to 1.04
BrightSphere Investment Group plc 23.87 23.59 to 24.11
BrightView Holdings, Inc. 13.86 13.84 to 14.04
Brinker International, Inc. 34.20 34.07 to 35.97
Broadridge Financial Solutions, Inc. 159.92 156.42 to 160.02
Brookfield Asset Management Inc 55.56 55.27 to 56.76
Brookfield Business Partners L.P. 45.21 44.50 to 45.88
Brookfield Infrastructure Partners LP 59.37 59.02 to 59.68
Brookfield Renewable Partners L.P. 32.64 32.57 to 33.43
Brown & Brown, Inc. 65.96 65.52 to 66.81
Brown Forman Corporation 61.36 61.04 to 62.64
Brown Forman Corporation 66.53 66.14 to 67.56
BRT Apartments Corp. 21.10 20.86 to 21.40
Brunswick Corporation 93.95 93.75 to 98.79
Buckle, Inc. (The) 36.37 35.11 to 36.86
Build-A-Bear Workshop, Inc. 18.00 17.30 to 18.83
Burlington Stores, Inc. 219.08 217.64 to 226.44
CABCO Series 2004-101 Trust 25.36 25.33 to 25.61
Cable One, Inc. 1564.88 1527.82 to 1573.97
California Resources Corporation 43.48 43.14 to 44.98
California Water Service Group Holding 61.97 61.46 to 62.61
Calix, Inc 50.75 50.66 to 53.37
Callaway Golf Company 24.37 24.34 to 25.80
Camden Property Trust 164.67 162.02 to 165.48
Cameco Corporation 21.58 21.53 to 22.52
Camping World Holdings, Inc. 36.13 35.72 to 36.99
Canada Goose Holdings Inc. 31.85 31.59 to 32.47
Canadian National Railway Company 121.55 120.32 to 124.24
Cango Inc. 3.16 3.07 to 3.30
Cannae Holdings, Inc. 31.11 30.90 to 31.88
Canon, Inc. 23.98 23.95 to 24.18
Canopy Growth Corporation 7.78 7.76 to 8.30
Capri Holdings Limited 57.08 56.50 to 57.70
Carlisle Companies Incorporated 232.26 231.27 to 235.18
CarMax Inc 110.40 108.86 to 112.09
Carriage Services, Inc. 55.72 55.61 to 57.80
Cars.com Inc. 15.68 15.64 to 16.73
Carter's, Inc. 93.30 93.11 to 95.68
Carvana Co. 162.09 148.22 to 169.89
Catalent, Inc. 103.93 103.74 to 106.96
CatchMark Timber Trust, Inc. 8.57 8.51 to 8.66
Cato Corporation (The) 16.76 16.25 to 16.96
CBRE Clarion Global Real Estate Income Fund 9.24 9.20 to 9.36
CBRE Group, Inc. 101.41 101.01 to 102.67
Cedar Fair, L.P. 45.86 45.50 to 46.49
Cedar Realty Trust, Inc. 24.11 23.91 to 24.64
Celanese Corporation 170.52 169.37 to 172.75
Celestica, Inc. 11.09 11.01 to 11.39
Centene Corporation 78.69 78.52 to 79.95
CenterPoint Energy, Inc. 27.34 27.13 to 27.60
Central Puerto S.A. 3.06 3.02 to 3.40
Century Communities, Inc. 68.94 68.69 to 72.06
Ceridian HCM Holding Inc. 79.98 79.25 to 82.32
CF Industries Holdings, Inc. 68.25 66.29 to 68.48
ChannelAdvisor Corporation 21.51 21.41 to 22.13
Charles River Laboratories International, Inc. 340.23 337.26 to 350.58
Chegg, Inc. 27.51 27.38 to 29.06
Chemed Corp. 478.86 472.34 to 483.56
Cherry Hill Mortgage Investment Corporation 8.33 8.28 to 8.39
Chesapeake Utilities Corporation 133.65 132.55 to 135.70
Chico's FAS, Inc. 4.73 4.51 to 4.83
Chimera Investment Corporation 14.45 14.44 to 14.75
China Green Agriculture, Inc. 8.75 8.55 to 8.86
China Online Education Group 1.10 1.05 to 1.13
China Yuchai International Limited 14.26 13.96 to 14.29
Chipotle Mexican Grill, Inc. 1477.75 1469.00 to 1507.00
Choice Hotels International, Inc. 145.50 144.32 to 149.77
Chubb Limited 194.98 192.54 to 196.15
Ciena Corporation 70.00 69.90 to 71.12
Cinemark Holdings Inc 16.90 16.61 to 17.54
Ciner Resources LP 16.62 16.62 to 17.00
CIRCOR International, Inc. 23.84 23.41 to 24.22
Citigroup Inc. 15.79 15.77 to 16.02
Citizens, Inc. 4.87 4.81 to 5.09
City Office REIT, Inc. 19.38 19.30 to 19.74
Clean Harbors, Inc. 95.09 94.39 to 95.79
Clear Channel Outdoor Holdings, Inc. 3.18 3.16 to 3.24
Clearwater Paper Corporation 35.28 34.61 to 36.26
Clearway Energy, Inc. 32.67 32.38 to 33.08
Cleveland-Cliffs Inc. 20.59 20.40 to 21.76
Clipper Realty Inc. 9.58 9.55 to 9.93
CMS Energy Corporation 63.18 62.20 to 63.60
CMS Energy Corporation 25.98 25.98 to 26.12
CMS Energy Corporation 26.47 26.47 to 26.65
CNFinance Holdings Limited 3.25 3.12 to 3.69
CNH Industrial N.V. 16.33 16.23 to 16.45
Coeur Mining, Inc. 5.01 5.00 to 5.33
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.99 13.81 to 14.11
Cohen & Steers Inc 86.68 85.84 to 87.30
Cohen & Steers Infrastructure Fund, Inc 27.24 27.15 to 27.55
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 25.23 25.16 to 26.14
Cohen & Steers Quality Income Realty Fund Inc 16.80 16.62 to 16.93
Cohen & Steers REIT and Preferred and Income Fund, 28.08 27.96 to 28.27
Cohen & Steers Select Preferred and Income Fund, Inc. 25.15 25.08 to 25.63
Cohen & Steers Total Return Realty Fund, Inc. 16.13 16.13 to 16.43
Colfax Corporation 44.11 43.90 to 44.54
Colfax Corporation 177.71 176.46 to 194.46
Colgate-Palmolive Company 83.12 81.98 to 83.17
Colonial High Income Municipal Trust 4.74 4.74 to 4.85
Colonial Intermediate High Income Fund 2.58 2.58 to 2.61
Colonial Investment Grade Municipal Trust 9.46 9.44 to 9.61
Colonial Municipal Income Trust 4.26 4.26 to 4.37
Columbia Seligman Premium Technology Growth Fund, Inc 34.44 34.40 to 35.86
Comcast Corporation 62.50 61.77 to 63.49
Comfort Systems USA, Inc. 93.19 92.33 to 96.19
Commercial Metals Company 36.51 36.10 to 37.63
Community Bank System, Inc. 76.38 76.18 to 78.00
Community Healthcare Trust Incorporated 45.72 45.34 to 46.84
Companhia Brasileira de Distribuicao 3.56 3.51 to 3.65
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.27 6.26 to 6.47
Compass Diversified Holdings 26.80 26.69 to 27.17
Comstock Resources, Inc. 8.63 8.60 to 9.05
Concord Medical Services Holdings Limited 1.91 1.91 to 2.04
Conduent Incorporated 5.22 5.19 to 5.59
Consolidated Edison Inc 81.99 81.35 to 82.94
Constellation Brands Inc 243.44 243.37 to 247.51
Container Store (The) 10.17 10.17 to 10.50
CooTek (Cayman) Inc. 0.36 0.35 to 0.41
Copa Holdings, S.A. 83.60 83.55 to 87.02
Corning Incorporated 36.65 36.49 to 37.17
Corporacion America Airports SA 5.70 5.01 to 5.88
Corporate Office Properties Trust 27.55 27.43 to 27.88
Coty Inc. 8.64 8.55 to 8.93
Cousins Properties Incorporated 40.67 40.48 to 41.31
Crawford & Company 7.68 7.64 to 8.04
Credit Suisse Group 10.03 10.00 to 10.16
CRH PLC 52.39 52.15 to 52.67
Crown Castle International Corporation 184.00 181.29 to 184.77
CryoLife, Inc. 18.22 18.14 to 18.91
CTS Corporation 35.28 35.22 to 35.70
CubeSmart 50.12 50.00 to 50.84
Culp, Inc. 9.12 9.04 to 9.17
CURO Group Holdings Corp. 15.97 15.65 to 16.81
Curtiss-Wright Corporation 138.35 136.94 to 139.73
Cushman & Wakefield plc 21.42 21.25 to 21.74
CVS Health Corporation 104.51 104.02 to 106.14
Cypress Energy Partners, L.P. 1.12 1.07 to 1.14
D.R. Horton, Inc. 93.42 93.11 to 97.47
Danaher Corporation 288.40 285.28 to 290.21
Darden Restaurants, Inc. 139.37 139.10 to 142.10
Darling Ingredients Inc. 67.13 64.28 to 67.85
DaVita Inc. 111.85 111.52 to 116.96
DCP Midstream LP 28.29 28.24 to 29.32
Deckers Outdoor Corporation 322.79 320.23 to 326.69
Delaware Enhanced Global Dividend 10.19 10.16 to 10.32
Delaware Investments Dividend & Income Fund, Inc. 11.47 11.44 to 11.65
Delek Logistics Partners, L.P. 42.38 41.81 to 43.52
Delta Air Lines, Inc. 39.54 39.44 to 40.44
Despegar.com, Corp. 9.74 9.63 to 9.98
Deutsche Bank AG 13.50 13.40 to 13.63
DHI Group, Inc. 5.37 5.36 to 5.58
DHT Holdings, Inc. 5.33 5.32 to 5.55
Diageo plc 203.00 201.33 to 203.84
Diana Shipping inc. 4.02 3.99 to 4.13
Digital Realty Trust, Inc. 155.87 153.44 to 156.59
Dillard's, Inc. 239.05 238.65 to 252.47
Dillard's, Inc. 25.91 25.75 to 26.20
Dine Brands Global, Inc. 69.49 69.11 to 72.33
Discover Financial Services 123.72 122.20 to 127.22
Dolby Laboratories 90.89 90.86 to 92.00
Dollar General Corporation 213.11 208.40 to 216.30
Dominion Energy, Inc. 78.46 77.65 to 78.80
Domino's Pizza Inc 466.46 460.67 to 469.26
Donaldson Company, Inc. 57.74 57.44 to 58.59
Donnelley Financial Solutions, Inc. 38.19 37.97 to 39.66
Dorian LPG Ltd. 13.05 12.95 to 13.60
DoubleLine Income Solutions Fund 15.90 15.78 to 15.93
DoubleLine Opportunistic Credit Fund 18.56 18.52 to 18.78
Douglas Dynamics, Inc. 37.63 37.18 to 38.30
Douglas Emmett, Inc. 34.69 34.47 to 35.28
Dover Corporation 178.44 174.57 to 178.58
Dr. Reddy's Laboratories Ltd 62.77 62.40 to 63.22
DRDGOLD Limited 8.01 7.91 to 8.28
Dreyfus High Yield Strategies Fund 3.09 3.07 to 3.09
Dreyfus Municipal Bond Infrastructure Fund, Inc. 13.85 13.84 to 14.15
Dreyfus Strategic Municipal Bond Fund, Inc. 7.83 7.83 to 7.99
Dreyfus Strategic Municipals, Inc. 8.00 7.98 to 8.12
Drive Shack Inc. 1.44 1.42 to 1.53
DTE Energy Company 118.38 117.14 to 119.14
DTE Energy Company 25.74 25.71 to 25.88
Ducommun Incorporated 44.27 43.99 to 45.10
Duff & Phelps Utilities Tax-Free Income, Inc. 13.73 13.58 to 14.20
Duke Energy Corporation 101.87 101.74 to 103.75
Duke Energy Corporation 26.27 26.27 to 26.50
Duke Realty Corporation 59.06 58.28 to 59.21
DXC Technology Company 32.57 32.49 to 33.72
Dycom Industries, Inc. 90.59 90.19 to 95.12
Dynex Capital, Inc. 16.82 16.78 to 17.03
e.l.f. Beauty, Inc. 28.10 28.01 to 29.32
Eagle Materials Inc 154.80 153.58 to 156.60
Eagle Point Credit Company Inc. 25.14 25.12 to 25.23
Eagle Point Credit Company Inc. 25.21 25.20 to 25.25
Eagle Point Credit Company Inc. 25.15 25.15 to 25.20
Easterly Government Properties, Inc. 22.29 22.22 to 22.64
EastGroup Properties, Inc. 204.20 203.10 to 206.48
Eastman Kodak Company 4.32 4.30 to 4.53
Eaton Corporation, PLC 166.63 164.69 to 169.17
Eaton Vance Corporation 16.13 16.12 to 16.32
Eaton Vance Corporation 11.00 10.97 to 11.06
Eaton Vance Enhance Equity Income Fund 19.75 19.70 to 19.92
Eaton Vance Enhanced Equity Income Fund II 22.29 22.25 to 22.88
Eaton Vance Floating Rate Income Trust 14.65 14.60 to 14.86
Eaton Vance Municipal Income 2028 Term Trust 20.86 20.79 to 21.29
Eaton Vance Municipal Income Trust 21.38 21.35 to 21.63
Eaton Vance Municipal Income Trust 12.85 12.85 to 13.20
Eaton Vance Risk-Managed Diversified Equity Income Fund 10.40 10.35 to 10.52
Eaton Vance Senior Floating-Rate Fund 14.13 14.06 to 14.48
Eaton Vance Senior Income Trust 6.82 6.74 to 6.84
Eaton Vance Short Diversified Income Fund 13.33 13.26 to 13.61
Eaton Vance Tax-Advantage Global Dividend Opp 31.85 31.75 to 32.00
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.07 22.02 to 22.30
Eaton Vance Tax-Managed Buy-Write Income Fund 16.92 16.92 to 17.20
Eaton Vance Tax-Managed Buy-Write Strategy Fund 12.36 12.28 to 12.42
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.49 14.48 to 14.64
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.48 10.44 to 10.58
Ecolab Inc. 213.40 211.03 to 215.13
Edison International 63.75 62.67 to 64.26
Edwards Lifesciences Corporation 115.83 114.17 to 116.52
Elanco Animal Health Incorporated 26.81 26.42 to 27.05
Elastic N.V. 90.13 89.95 to 94.70
Eldorado Gold Corporation 9.24 9.12 to 9.48
Element Solutions Inc. 24.21 24.04 to 24.56
Elevate Credit, Inc. 2.83 2.79 to 2.97
Eli Lilly and Company 247.07 242.09 to 248.52
Embraer S.A. 15.19 14.96 to 15.58
EMCOR Group, Inc. 120.63 120.52 to 124.05
Emerald Expositions Events, Inc. 3.28 3.27 to 3.47
Emergent Biosolutions, Inc. 47.23 47.21 to 52.06
Empire State Realty Trust, Inc. 9.49 9.45 to 9.85
Employers Holdings Inc 40.78 40.40 to 41.48
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 5.00 4.90 to 5.18
Enbridge Inc 26.41 26.34 to 26.52
Encompass Health Corporation 61.63 61.50 to 65.41
Endava plc 122.69 121.80 to 128.00
Enersys 78.65 77.95 to 79.80
Ennis, Inc. 19.23 19.13 to 19.40
Entergy Arkansas, LLC 25.38 25.29 to 25.42
Entergy Corporation 109.84 108.12 to 111.22
Entergy New Orleans, LLC 25.33 25.26 to 25.36
Entravision Communications Corporation 5.97 5.95 to 6.18
Envestnet, Inc 74.53 74.17 to 75.42
EPAM Systems, Inc. 505.95 504.02 to 531.26
EPR Properties 47.12 46.95 to 47.96
EQT Corporation 22.67 22.51 to 23.92
Equifax, Inc. 240.66 238.03 to 247.75
Equity Lifestyle Properties, Inc. 79.98 79.34 to 80.36
Equity Residential 90.25 89.13 to 90.68
Essential Properties Realty Trust, Inc. 27.15 27.10 to 27.43
Essex Property Trust, Inc. 342.72 336.69 to 344.53
Estee Lauder Companies, Inc. (The) 310.95 309.42 to 317.15
Euronav NV 9.02 9.01 to 9.23
European Equity Fund, Inc. (The) 10.46 10.34 to 10.61
Eventbrite, Inc. 15.52 15.35 to 16.21
Evercore Inc. 125.71 125.20 to 131.93
Evergy, Inc. 64.52 64.03 to 65.80
Everi Holdings Inc. 19.84 19.72 to 20.33
Eversource Energy 86.80 84.92 to 87.10
Evertec, Inc. 46.60 46.23 to 47.50
Evolent Health, Inc 23.92 23.91 to 25.09
Evoqua Water Technologies Corp. 38.31 37.35 to 38.88
Exelon Corporation 56.04 55.33 to 56.23
Extra Space Storage Inc 200.21 197.72 to 201.86
Fabrinet 113.96 113.78 to 117.05
FactSet Research Systems Inc. 428.71 421.51 to 431.81
Fair Isaac Corporation 435.94 431.39 to 440.01
Far Point Acquisition Corporation 9.96 9.94 to 9.97
Farfetch Limited 25.43 25.26 to 27.36
FB Financial Corporation 45.60 45.59 to 47.04
Federal Agricultural Mortgage Corporation 126.76 126.12 to 128.35
Federal Realty Investment Trust 130.02 129.07 to 132.27
Federal Signal Corporation 41.20 40.65 to 41.75
Federated Premier Municipal Income Fund 14.19 14.19 to 14.50
FedEx Corporation 253.33 250.25 to 254.24
Ferrari N.V. 236.65 236.20 to 239.74
Ferro Corporation 21.58 21.57 to 21.69
Fidelity National Information Services, Inc. 114.50 114.01 to 118.08
First American Corporation (The) 78.02 77.77 to 79.61
First Industrial Realty Trust, Inc. 61.84 61.49 to 62.10
First Majestic Silver Corp. 10.54 10.44 to 10.96
FIRST REPUBLIC BANK 179.94 179.46 to 192.15
First Trust 21.18 20.86 to 21.32
First Trust High Income Long Short Fund 14.92 14.90 to 15.17
First Trust Intermediate Duration Preferred & Income Fund 23.97 23.85 to 24.31
First Trust Specialty Finance and Financial Opportunities Fund 4.10 4.05 to 4.15
First Trust/Aberdeen Emerging Opportunity Fund 13.10 13.05 to 13.13
Five Point Holdings, LLC 6.36 6.36 to 6.53
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 27.17 27.12 to 27.30
Flaherty & Crumrine Preferred Income Fund Incorporated 16.67 16.57 to 16.80
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.20 12.20 to 12.37
Flaherty & Crumrine Preferred Securities Income Fund Inc 21.40 21.35 to 21.51
Flaherty & Crumrine Total Return Fund Inc 22.26 22.25 to 22.45
FleetCor Technologies, Inc. 238.22 234.40 to 242.93
Floor & Decor Holdings, Inc. 103.11 102.00 to 104.10
Flotek Industries, Inc. 0.93 0.86 to 0.99
Fluor Corporation 22.74 22.45 to 22.96
Forestar Group Inc 18.70 18.57 to 19.14
Fortis Inc. 46.46 46.11 to 46.64
Fortive Corporation 72.76 70.98 to 73.20
Fortuna Silver Mines Inc. 3.64 3.62 to 3.78
Fortune Brands Home & Security, Inc. 98.37 97.87 to 100.68
Four Corners Property Trust, Inc. 27.79 27.59 to 28.00
Franco-Nevada Corporation 130.08 128.98 to 132.11
Franklin Covey Company 48.01 47.18 to 49.18
Franklin Resources, Inc. 34.26 33.86 to 35.18
Frontline Ltd. 7.24 7.21 to 7.39
FTI Consulting, Inc. 150.05 147.90 to 151.44
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.25 6.25 to 6.39
Gabelli Dividend 26.17 26.13 to 26.80
Gabelli Equity Trust, Inc. (The) 7.11 7.05 to 7.15
Gabelli Global Small and Mid Cap Value Trust (The) 15.49 15.49 to 15.68
Gabelli Multi-Media Trust Inc. (The) 8.59 8.56 to 8.81
Gabelli Utility Trust (The) 8.07 8.05 to 8.10
Gamco Investors, Inc. 23.06 23.06 to 23.94
GAMCO Natural Resources, Gold & Income Tust 5.35 5.34 to 5.41
Gamestop Corporation 108.91 104.40 to 113.75
Gap, Inc. (The) 17.04 16.85 to 17.23
Garrett Motion Inc. 7.46 7.40 to 7.52
Gartner, Inc. 278.05 277.75 to 282.46
GATX Corporation 100.65 99.94 to 102.04
Genco Shipping & Trading Limited 15.81 15.77 to 16.70
Generac Holdlings Inc. 294.90 293.52 to 302.55
General American Investors, Inc. 42.50 42.41 to 42.78
General Motors Company 58.79 58.54 to 60.35
Genesco Inc. 61.09 60.80 to 63.29
Genesis Energy, L.P. 11.18 11.12 to 11.94
Genie Energy Ltd. 5.35 5.20 to 5.38
Genpact Limited 51.12 50.58 to 51.26
Genuine Parts Company 136.57 134.46 to 137.69
Genworth Financial Inc 4.26 4.26 to 4.39
Geo Group Inc (The) 7.61 7.59 to 7.87
Getty Realty Corporation 31.30 31.25 to 31.66
Gildan Activewear, Inc. 41.50 40.62 to 41.96
Global Cord Blood Corporation 4.37 4.34 to 4.55
Global Medical REIT Inc. 17.10 16.96 to 17.29
Global Net Lease, Inc. 14.82 14.80 to 15.14
Globant S.A. 238.58 238.35 to 248.62
Globus Medical, Inc. 70.78 70.46 to 72.73
GMS Inc. 52.78 52.61 to 54.63
GoDaddy Inc. 75.04 74.67 to 76.42
Gold Fields Limited 9.84 9.76 to 10.31
Goldman Sachs Group, Inc. (The) 354.40 347.23 to 361.57
Gorman-Rupp Company (The) 41.18 40.81 to 41.67
Graco Inc. 73.58 73.06 to 74.64
GrafTech International Ltd. 11.47 11.37 to 11.67
Graham Holdings Company 614.37 612.63 to 634.91
Granite Construction Incorporated 37.07 36.77 to 38.24
Graphic Packaging Holding Company 18.90 18.51 to 19.05
Great Ajax Corp. 13.00 12.88 to 13.20
Great Ajax Corp. 25.52 25.52 to 25.68
Great Western Bancorp, Inc. 36.33 36.26 to 37.22
Green Dot Corporation 33.54 33.50 to 34.35
Greenbrier Companies, Inc. (The) 42.14 41.98 to 43.28
Greenhill & Co., Inc. 18.40 18.36 to 19.52
GreenTree Hospitality Group Ltd. 6.75 6.69 to 7.13
Greif Bros. Corporation 60.00 60.00 to 60.60
Griffon Corporation 24.66 24.62 to 25.33
Group 1 Automotive, Inc. 182.57 179.87 to 187.38
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 136.97 136.48 to 141.08
Grupo Aeroportuario del Sureste, S.A. de C.V. 207.59 207.03 to 215.06
Grupo Supervielle S.A. 1.86 1.85 to 1.92
Guess?, Inc. 22.26 21.80 to 22.59
Guggenheim Strategic Opportunities Fund 18.70 18.66 to 18.77
Guggenheim Taxable Municipal Managed Duration Trst 22.03 22.02 to 22.60
Guidewire Software, Inc. 101.66 100.91 to 103.38
H&R Block, Inc. 22.22 21.99 to 22.39
H. B. Fuller Company 76.01 74.65 to 76.64
Haemonetics Corporation 51.55 50.31 to 52.72
Hamilton Beach Brands Holding Company 13.14 12.80 to 13.59
Hanesbrands Inc. 16.52 16.47 to 16.85
Hanger, Inc. 18.35 18.12 to 18.72
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 42.15 42.08 to 45.52
Harley-Davidson, Inc. 35.87 35.66 to 37.85
Harmony Gold Mining Company Limited 3.61 3.59 to 3.69
Harte-Hanks, Inc. 7.37 7.37 to 7.85
Hartford Financial Services Group, Inc. (The) 71.32 71.07 to 72.69
Haverty Furniture Companies, Inc. 29.99 29.80 to 30.31
Hawaiian Electric Industries, Inc. 42.02 41.37 to 42.08
HCA Healthcare, Inc. 248.73 247.66 to 255.57
HCI Group, Inc. 66.43 66.00 to 70.30
HCP, Inc. 64.50 63.31 to 66.05
Healthcare Realty Trust Incorporated 31.17 30.98 to 31.38
Healthcare Trust of America, Inc. 32.33 32.23 to 32.71
Heico Corporation 125.31 125.31 to 130.29
Herc Holdings Inc. 159.70 156.68 to 162.74
Hercules Capital, Inc. 26.50 26.25 to 26.74
Heritage Insurance Holdings, Inc. 6.15 6.02 to 6.25
Hersha Hospitality Trust 9.47 9.36 to 9.66
Hertz Global Holdings, Inc 23.68 23.31 to 24.36
High Income Securities Fund 8.68 8.54 to 8.78
Highland Floating Rate Opportunities Fund 11.01 10.96 to 11.13
Hill International, Inc. 1.99 1.96 to 2.04
Hillenbrand Inc 49.27 48.89 to 50.31
Hilton Grand Vacations Inc. 49.35 49.34 to 51.36
Hilton Worldwide Holdings Inc. 144.52 143.78 to 146.54
HNI Corporation 41.51 40.92 to 41.68
Hoegh LNG Partners LP 4.40 4.39 to 4.48
Home Depot, Inc. (The) 366.72 360.03 to 368.09
Horace Mann Educators Corporation 38.79 38.75 to 39.63
Horizon Global Corporation 8.20 8.09 to 8.27
Hormel Foods Corporation 49.23 48.58 to 49.39
Host Hotels & Resorts, Inc. 17.70 17.44 to 17.91
Houlihan Lokey, Inc. 107.00 106.68 to 113.44
Hovnanian Enterprises Inc 109.69 108.19 to 118.67
Howard Hughes Corporation (The) 98.62 97.80 to 101.01
HP Inc. 37.63 37.54 to 38.34
Huaneng Power International, Inc. 22.64 22.37 to 23.05
Hubbell Inc 199.02 197.00 to 200.46
HubSpot, Inc. 447.30 440.32 to 473.56
Hudson Pacific Properties, Inc. 25.50 25.44 to 26.13
Humana Inc. 387.88 385.16 to 401.63
Hyatt Hotels Corporation 89.85 89.04 to 92.06
Iamgold Corporation 2.56 2.51 to 2.63
IDACORP, Inc. 108.92 108.14 to 110.11
IDEX Corporation 217.61 212.89 to 218.37
IDT Corporation 36.12 36.05 to 39.86
Illinois Tool Works Inc. 244.05 238.99 to 244.18
Imax Corporation 18.11 18.05 to 18.58
Independence Holding Company 56.77 56.75 to 56.86
Independence Realty Trust, Inc. 23.27 23.05 to 23.52
Ingersoll-Rand plc (Ireland) 58.61 58.16 to 59.12
Ingevity Corporation 72.69 71.94 to 73.80
Innovative Industrial Properties, Inc. 205.87 202.37 to 209.83
Insight Select Income Fund 19.28 19.24 to 19.57
Insperity, Inc. 105.54 103.59 to 106.36
Inspire Medical Systems, Inc. 220.93 220.92 to 236.43
Installed Building Products, Inc. 113.87 113.68 to 117.54
Instructure, Inc. 20.79 20.73 to 22.01
Integer Holdings Corporation 81.69 80.69 to 83.35
Intercontinental Exchange Inc. 126.38 124.26 to 127.01
Intercontinental Hotels Group 66.76 66.74 to 67.55
International Business Machines Corporation 132.94 131.78 to 133.89
International Flavors & Fragrances, Inc. 141.22 140.08 to 145.00
International Game Technology 27.94 27.45 to 28.55
International Seaways, Inc. 14.99 14.89 to 15.48
Interpublic Group of Companies, Inc. (The) 36.82 36.57 to 37.84
Intrepid Potash, Inc 42.33 41.11 to 42.98
Invacare Corporation 2.74 2.66 to 2.76
Invesco Bond Fund 18.79 18.74 to 18.88
Invesco California Value Municipal Income Trust 12.78 12.72 to 13.13
Invesco High Income 2023 Target Term Fund 9.24 9.18 to 9.26
Invesco High Income Trust II 14.16 14.16 to 14.33
INVESCO MORTGAGE CAPITAL INC 2.71 2.70 to 2.82
Invesco Municipal Income Opportunities Trust 7.76 7.76 to 7.84
Invesco Municipal Opportunity Trust 12.85 12.84 to 13.17
Invesco Municipal Trust 12.43 12.37 to 12.76
Invesco Pennsylvania Value Municipal Income Trust 12.90 12.90 to 13.13
Invesco Plc 24.05 23.80 to 24.75
Invesco Quality Municipal Income Trust 12.41 12.41 to 12.67
Invesco Trust for Investment Grade New York Municipal 12.78 12.77 to 13.12
Invesco Trust for Investment Grade Municipals 12.77 12.75 to 13.09
Invesco Value Municipal Income Trust 15.23 15.22 to 15.69
Invitae Corporation 11.21 11.16 to 12.09
Invitation Homes Inc. 43.26 42.71 to 43.35
IQVIA Holdings, Inc. 242.32 240.51 to 245.58
Iron Mountain Incorporated 44.09 43.72 to 44.52
IRSA Inversiones Y Representaciones S.A. 4.04 3.95 to 4.15
ITT Inc. 97.98 96.82 to 98.58
Ivy High Income Opportunities Fund 13.80 13.75 to 13.94
J P Morgan Chase & Co 151.27 150.54 to 155.78
J. Jill, Inc. 15.50 15.23 to 16.72
Jabil Inc. 68.99 68.47 to 69.99
James Hardie Industries plc. 36.20 35.98 to 36.39
Janus Henderson Group plc 40.07 39.91 to 40.65
Japan Smaller Capitalization Fund Inc 7.75 7.75 to 7.89
JBG SMITH Properties 28.92 28.88 to 29.30
Jefferies Financial Group Inc. 37.61 36.83 to 38.07
JELD-WEN Holding, Inc. 24.74 24.66 to 25.23
John Bean Technologies Corporation 146.50 146.24 to 148.82
John Hancock Financial Opportunities Fund 45.34 44.94 to 46.67
John Hancock Investors Trust 18.65 18.52 to 18.75
John Hancock Pfd Income Fund II 20.23 20.22 to 20.56
John Hancock Preferred Income Fund 20.31 20.30 to 20.62
John Hancock Preferred Income Fund III 17.92 17.90 to 18.26
John Hancock Premium Dividend Fund 16.55 16.47 to 16.65
John Wiley & Sons, Inc. 55.22 54.81 to 57.04
Johnson & Johnson 167.10 166.01 to 167.72
Johnson Controls International plc 74.74 74.05 to 75.97
Jones Lang LaSalle Incorporated 249.84 247.25 to 254.37
Juniper Networks, Inc. 34.05 33.89 to 34.36
Jupai Holdings Limited 0.83 0.83 to 0.90
K12 Inc 29.53 29.20 to 30.37
Kadant Inc 206.09 205.13 to 209.09
Kaman Corporation 43.28 43.17 to 44.45
KAR Auction Services, Inc 15.26 15.22 to 16.24
Kayne Anderson MLP/Midstream Investment Company 8.12 8.11 to 8.45
KBR, Inc. 47.16 46.51 to 47.32
Kennametal Inc. 36.25 35.98 to 36.67
Kennedy-Wilson Holdings Inc. 23.46 23.41 to 23.92
Kenon Holdings Ltd. 49.95 48.79 to 50.77
Keysight Technologies Inc. 181.42 180.96 to 185.17
Kilroy Realty Corporation 68.59 68.24 to 69.74
Kimberly-Clark Corporation 140.88 140.08 to 142.52
Kimco Realty Corporation 24.85 24.59 to 25.00
Kinross Gold Corporation 5.48 5.42 to 5.62
Kirkland Lake Gold Ltd. 39.64 39.59 to 40.57
Kite Realty Group Trust 21.60 21.53 to 22.15
KKR & Co. Inc. 67.96 67.47 to 69.15
KKR Income Opportunities Fund 16.47 16.41 to 16.61
Knight Transportation, Inc. 57.34 55.75 to 57.69
Knowles Corporation 22.84 22.75 to 22.97
Koninklijke Philips N.V. 33.73 33.44 to 33.91
Koppers Holdings Inc. 30.32 30.27 to 31.32
Korea Electric Power Corporation 8.69 8.67 to 8.81
Korea Fund, Inc. (The) 33.99 33.86 to 34.28
Korn Ferry 71.82 71.03 to 72.53
Kraton Corporation 46.32 46.30 to 46.38
L3 Technologies, Inc. 2.20 2.15 to 2.28
Laboratory Corporation of America Holdings 271.78 270.42 to 275.02
LAIX Inc. 0.51 0.49 to 0.53
Lannett Co Inc 1.56 1.55 to 1.60
Lazard Global Total Return and Income Fund 19.75 19.61 to 19.96
Lazard Ltd. 43.07 42.16 to 44.00
La-Z-Boy Incorporated 34.81 34.78 to 35.48
LCI Industries 135.16 134.67 to 143.56
Lear Corporation 187.78 186.96 to 189.91
Lee Enterprises, Incorporated 39.21 39.20 to 41.87
Leggett & Platt, Incorporated 40.72 40.44 to 41.27
Lehman ABS Corporation 31.95 31.95 to 31.95
Lehman ABS Corporation 30.85 30.60 to 31.52
Leju Holdings Limited 0.80 0.80 to 0.82
LendingClub Corporation 22.52 22.46 to 24.44
Lennar Corporation 101.30 100.90 to 106.43
Lennar Corporation 84.07 83.84 to 88.61
Lennox International, Inc. 292.84 283.09 to 294.27
Lexington Realty Trust 14.05 13.95 to 14.15
LG Display Co., Ltd. 9.88 9.70 to 9.95
Liberty All-Star Equity Fund 8.15 8.12 to 8.25
Liberty All-Star Growth Fund, Inc. 7.72 7.70 to 8.00
Life Storage, Inc. 135.92 135.47 to 138.80
Linde plc 321.16 318.46 to 323.80
Lindsay Corporation 138.71 137.48 to 139.82
Lithium Americas Corp. 29.33 29.17 to 30.79
Live Nation Entertainment, Inc. 115.21 113.25 to 116.60
Livent Corporation 23.72 23.65 to 24.95
LiveRamp Holdings, Inc. 44.44 43.72 to 45.16
LMP Capital and Income Fund Inc. 14.61 14.56 to 14.82
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.14 6.14 to 6.30
Louisiana-Pacific Corporation 70.08 69.88 to 74.73
Lowe's Companies, Inc. 238.41 234.27 to 239.60
Luby's, Inc. 2.85 2.84 to 2.86
Lumber Liquidators Holdings, Inc 15.77 15.32 to 16.14
Luxfer Holdings PLC 18.26 18.10 to 18.51
M.D.C. Holdings, Inc. 52.09 51.80 to 54.00
M/I Homes, Inc. 55.58 55.50 to 58.00
Macerich Company (The) 17.10 17.06 to 17.64
Macquarie Infrastructure Corporation 3.62 3.61 to 3.64
Macro Bank Inc. 13.96 13.96 to 14.66
Macy's Inc 25.22 25.21 to 26.00
Madison Covered Call & Equity Strategy Fund 8.02 8.00 to 8.11
MagnaChip Semiconductor Corporation 19.09 19.03 to 20.06
Maiden Holdings, Ltd. 20.62 20.58 to 20.83
Maiden Holdings, Ltd. 22.51 22.50 to 22.56
MainStay MacKay DefinedTerm Municipal Opportunitie 20.41 20.33 to 20.84
Manchester United Ltd. 14.06 14.04 to 14.39
Manning & Napier, Inc. 7.95 7.88 to 8.08
Marcus & Millichap, Inc. 48.31 47.60 to 48.49
Marcus Corporation (The) 17.25 17.01 to 17.53
Marine Products Corporation 11.75 11.71 to 12.12
MarineMax, Inc. 49.61 49.51 to 51.21
Marriot Vacations Worldwide Corporation 164.78 164.26 to 169.29
Marsh & McLennan Companies, Inc. 158.74 157.13 to 160.14
Martin Marietta Materials, Inc. 396.48 391.33 to 397.88
Masco Corporation 65.90 65.35 to 67.62
Masonite International Corporation 103.67 103.05 to 109.65
MasTec, Inc. 94.19 93.33 to 95.97
Mastercard Incorporated 366.30 365.20 to 372.14
Materion Corporation 88.08 87.61 to 89.39
Matson, Inc. 85.34 84.48 to 86.50
Maui Land & Pineapple Company, Inc. 9.96 9.96 to 10.17
Maxar Technologies Inc. 27.90 27.88 to 29.16
Maximus, Inc. 77.71 76.39 to 78.05
MaxLinear, Inc 62.30 62.23 to 64.67
MBIA, Inc. 15.66 15.34 to 16.51
McDonald's Corporation 256.48 254.31 to 257.10
MDU Resources Group, Inc. 30.28 29.91 to 30.51
Mechel PAO 2.83 2.77 to 2.89
MEDIFAST INC 203.64 198.25 to 206.42
Mednax, Inc 25.91 25.86 to 26.81
Mercury General Corporation 54.49 53.94 to 55.20
Meritage Corporation 108.53 107.90 to 114.50
Metropolitan Bank Holding Corp. 108.18 107.46 to 111.73
Mettler-Toledo International, Inc. 1483.75 1473.50 to 1497.36
Mexico Fund, Inc. (The) 15.68 15.65 to 15.92
MFA Financial, Inc. 4.58 4.57 to 4.66
MFS Charter Income Trust 8.18 8.16 to 8.32
MFS Government Markets Income Trust 4.08 4.05 to 4.12
MFS Intermediate Income Trust 3.41 3.37 to 3.46
MFS Multimarket Income Trust 5.84 5.83 to 5.98
MFS Municipal Income Trust 6.68 6.65 to 6.81
MFS Special Value Trust 6.64 6.54 to 6.70
MGM Growth Properties LLC 38.01 37.90 to 38.59
MGM Resorts International 43.83 43.41 to 44.73
Mid-America Apartment Communities, Inc. 214.16 211.26 to 214.80
Minerals Technologies Inc. 72.46 71.83 to 73.33
Mistras Group Inc 6.89 6.85 to 7.17
Mobile TeleSystems OJSC 7.20 7.20 to 7.44
Model N, Inc. 26.85 26.79 to 28.07
Modine Manufacturing Company 10.58 10.38 to 10.66
Moelis & Company 55.98 55.84 to 59.39
Mohawk Industries, Inc. 166.14 165.78 to 169.60
Molina Healthcare Inc 276.32 274.42 to 282.99
Monmouth Real Estate Investment Corporation 20.92 20.90 to 20.94
Moody's Corporation 344.42 342.51 to 349.18
Moog Inc. 80.60 80.14 to 81.52
Morgan Stanley 94.01 92.94 to 96.44
Morgan Stanley China A Share Fund Inc. 19.79 19.77 to 19.91
Morgan Stanley Emerging Markets Debt Fund, Inc. 8.89 8.85 to 8.92
Motorola Solutions, Inc. 245.49 245.01 to 248.85
Movado Group Inc. 37.86 37.61 to 38.69
MSA Safety Incorporporated 145.40 143.88 to 146.04
MSC Industrial Direct Company, Inc. 83.70 82.86 to 85.27
MSCI Inc 516.69 508.52 to 522.88
Mueller Industries, Inc. 57.24 56.74 to 58.73
Mueller Water Products Inc 13.15 13.01 to 13.24
MuniVest Fund, Inc. 9.05 9.04 to 9.35
Murphy USA Inc. 190.37 188.30 to 191.92
MV Oil Trust 8.94 8.83 to 9.29
Myers Industries, Inc. 19.07 18.98 to 19.24
Myovant Sciences Ltd. 14.73 14.52 to 15.08
NACCO Industries, Inc. 34.70 33.74 to 35.00
Nam Tai Property Inc. 9.14 9.00 to 9.63
National Fuel Gas Company 63.11 62.41 to 64.03
National Retail Properties 46.08 45.89 to 46.54
National Storage Affiliates Trust 62.61 62.35 to 63.47
Natural Gas Services Group, Inc. 10.64 10.64 to 11.25
Natural Grocers by Vitamin Cottage, Inc. 13.65 13.31 to 13.72
Natuzzi, S.p.A. 12.56 12.56 to 13.00
Nautilus Group, Inc. (The) 5.61 5.59 to 5.76
Navios Maritime Holdings Inc. 3.31 3.30 to 3.39
NCR Corporation 41.42 41.14 to 42.16
Nelnet, Inc. 91.12 91.01 to 92.31
NeoPhotonics Corporation 15.05 15.00 to 15.11
New America High Income Fund, Inc. (The) 8.99 8.95 to 9.04
New Germany Fund, Inc. (The) 14.22 14.12 to 14.48
New Ireland Fund, Inc. (The) 10.70 10.54 to 10.91
New Mountain Finance Corporation 13.33 13.28 to 13.49
New Oriental Education & Technology Group, Inc. 1.69 1.66 to 1.78
New York Times Company (The) 41.68 41.40 to 42.77
NewJersey Resources Corporation 39.14 38.38 to 39.58
NewMarket Corporation 347.66 342.95 to 350.11
NextEra Energy Partners, LP 72.90 72.63 to 75.85
NextEra Energy, Inc. 81.25 80.70 to 82.17
Nielsen N.V. 19.92 19.87 to 20.56
Nike, Inc. 146.95 146.30 to 148.83
Nine Energy Service, Inc. 1.17 1.10 to 1.23
NIO Inc. 29.61 29.59 to 30.91
NL Industries, Inc. 7.05 7.01 to 7.31
Noble Corporation 26.02 25.67 to 26.50
Nokia Corporation 5.75 5.74 to 5.88
Nordic American Tankers Limited 1.66 1.66 to 1.75
Nordstrom, Inc. 22.03 21.51 to 22.47
Norfolk Souther Corporation 275.81 273.78 to 287.37
Northwest Natural Holding Company 48.85 48.39 to 49.82
Novo Nordisk A/S 96.39 95.46 to 96.90
NRG Energy, Inc. 40.26 40.15 to 40.76
Nu Skin Enterprises, Inc. 52.83 52.32 to 54.00
Nucor Corporation 106.70 105.38 to 108.74
Nuveen AMT-Free Municipal Credit Income Fund 16.16 16.12 to 16.73
Nuveen AMT-Free Municipal Value Fund 10.02 10.00 to 10.19
Nuveen AMT-Free Municipal Value Fund 15.97 15.82 to 16.50
Nuveen AMT-Free Quality Municipal Income Fund 14.29 14.15 to 14.59
Nuveen Arizona Quality Municipal Income Fund 15.45 15.40 to 15.65
Nuveen California AMT-Free Quality Municipal Income Fund 15.16 15.15 to 15.43
Nuveen California Municipal Value Fund, Inc. 9.93 9.92 to 10.05
Nuveen California Quality Municipal Income Fund 14.61 14.55 to 14.81
Nuveen Core Equity Alpha Fund 17.12 16.91 to 17.54
Nuveen Credit Opportunities 2022 Target Term Fund 8.08 8.05 to 8.09
Nuveen Dow 30SM Dynamic Overwrite Fund 17.67 17.55 to 17.79
Nuveen Emerging Markets Debt 2022 Target Term Fund 7.48 7.45 to 7.52
Nuveen Enhanced Municipal Value Fund 14.98 14.88 to 15.03
Nuveen Georgia Quality Municipal Income Fund 13.31 13.27 to 13.50
Nuveen Global High Income Fund 15.37 15.33 to 15.55
Nuveen High Income 2023 Target Term Fund 9.86 9.85 to 9.91
Nuveen Insured California Select Tax-Free Income Portfolio 16.35 16.07 to 16.46
Nuveen Insured New York Select Tax-Free Income Portfolio 13.48 13.30 to 13.75
Nuveen Intermediate Duration Municipal Term Fund 14.32 14.23 to 14.48
Nuveen Massachusetts Municipal Income Fund 15.30 15.30 to 15.40
Nuveen Minnesota Quality Municipal Income Fund 14.90 14.87 to 15.09
Nuveen Missouri Quality Municipal Income Fund 14.45 14.45 to 14.48
Nuveen Mortgage Opportunity Term Fund 20.36 20.28 to 20.51
Nuveen Multi-Market Income Fund 7.32 7.28 to 7.45
Nuveen Municipal Credit Income Fund 15.90 15.85 to 16.24
Nuveen Municipal High Income Opportunity Fund 14.30 14.28 to 14.71
Nuveen Municipal Income Fund, Inc. 11.31 11.20 to 11.31
Nuveen New Jersey Quality Municipal Income Fund 14.28 14.28 to 14.53
Nuveen New York AMT-Free Quality Municipal 13.15 13.13 to 13.36
Nuveen New York Municipal Value Fund, Inc. 9.46 9.46 to 9.54
Nuveen New York Quality Municipal Income Fund 13.65 13.62 to 14.20
Nuveen Ohio Quality Municipal Income Fund 15.28 15.25 to 15.55
Nuveen Pennsylvania Quality Municipal Income Fund 14.20 14.20 to 14.50
Nuveen Preferred & Income Opportunities Fund 9.64 9.64 to 9.77
Nuveen Preferred & Income Securities Fund 9.52 9.49 to 9.66
Nuveen Preferred and Income 2022 Term Fund 24.36 24.17 to 24.36
Nuveen Preferred and Income Term Fund 25.18 25.16 to 25.62
Nuveen Quality Municipal Income Fund 14.70 14.60 to 15.00
Nuveen Real Asset Income and Growth Fund 15.93 15.83 to 16.00
Nuveen Real Estate Fund 12.25 12.17 to 12.38
Nuveen S&P 500 Buy-Write Income Fund 14.86 14.83 to 15.01
Nuveen S&P 500 Dynamic Overwrite Fund 18.21 18.18 to 18.33
Nuveen Select Tax Free Income Portfolio 15.39 15.38 to 15.60
Nuveen Taxable Municipal Income Fund 21.71 21.71 to 22.22
Nuveen Virginia Quality Municipal Income Fund 15.21 15.21 to 15.49
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.37 14.37 to 14.75
nVent Electric plc 37.09 36.41 to 37.44
NVR, Inc. 5496.83 5488.67 to 5669.00
Ocwen Financial Corporation 40.05 39.67 to 40.78
Oil-Dri Corporation Of America 33.98 33.91 to 34.50
Olin Corporation 52.86 52.64 to 55.10
One Liberty Properties, Inc. 32.92 32.77 to 33.50
Ooma, Inc. 18.75 18.51 to 19.10
Oppenheimer Holdings, Inc. 44.83 44.33 to 46.10
Oracle Corporation 85.55 85.34 to 86.97
Orchid Island Capital, Inc. 4.11 4.10 to 4.20
Orion Engineered Carbons S.A 18.58 18.40 to 19.13
Orion Group Holdings, Inc. 3.56 3.42 to 3.77
Ormat Technologies, Inc. 75.78 75.54 to 76.71
Osisko Gold Royalties Ltd 11.48 11.46 to 11.74
OUTFRONT Media Inc. 25.04 25.02 to 25.51
Overseas Shipholding Group, Inc. 1.91 1.87 to 1.95
Owens & Minor, Inc. 43.97 42.60 to 44.47
Oxford Industries, Inc. 92.31 92.24 to 93.74
Packaging Corporation of America 134.35 133.05 to 136.99
PagSeguro Digital Ltd. 20.72 20.65 to 22.26
Palo Alto Networks, Inc. 502.37 489.46 to 520.00
Pampa Energia S.A. 18.44 18.41 to 19.16
PAR Technology Corporation 41.03 40.97 to 43.42
Paramount Group, Inc. 9.13 9.12 to 9.52
Park Hotels & Resorts Inc. 18.93 18.91 to 19.41
Party City Holdco Inc. 5.40 5.23 to 5.58
Paycom Software, Inc. 322.73 321.38 to 332.88
Pennsylvania Real Estate Investment Trust 1.02 1.01 to 1.07
PennyMac Financial Services, Inc. 68.27 67.60 to 69.09
Penske Automotive Group, Inc. 103.46 102.31 to 105.62
Pentair plc. 66.82 64.38 to 67.25
Penumbra, Inc. 223.73 223.03 to 236.03
Performance Food Group Company 46.84 46.45 to 48.33
PerkinElmer, Inc. 173.78 173.60 to 177.27
Perrigo Company 39.58 39.38 to 40.04
Pfizer, Inc. 54.11 53.43 to 54.55
PGIM Short Duration High Yield Fund, Inc. 15.92 15.88 to 16.01
Phoenix New Media Limited 0.79 0.78 to 0.82
Physicians Realty Trust 18.55 18.53 to 18.80
Piedmont Office Realty Trust, Inc. 19.15 19.13 to 19.51
PIMCO California Municipal Income Fund 17.41 17.39 to 18.00
Pimco California Municipal Income Fund II 9.18 8.91 to 9.22
PIMCO California Municipal Income Fund III 10.37 10.34 to 10.57
PIMCO Commercial Mortgage Securities Trust, Inc. 10.50 10.48 to 10.74
Pimco Corporate & Income Opportunity Fund 16.09 15.85 to 16.48
Pimco Corporate & Income Stategy Fund 16.95 16.83 to 17.01
PIMCO Dynamic Income Fund 25.33 25.27 to 25.63
Pimco Global Stocksplus & Income Fund 10.60 10.58 to 10.74
Pimco High Income Fund 6.12 6.08 to 6.19
PIMCO Income Strategy Fund 10.56 10.47 to 10.58
PIMCO Income Strategy Fund II 9.26 9.21 to 9.30
PIMCO Municipal Income Fund 13.67 13.67 to 13.86
Pimco Municipal Income Fund II 13.96 13.95 to 14.19
PIMCO Municipal Income Fund III 11.30 11.28 to 11.60
PIMCO New York Municipal Income Fund 11.96 11.95 to 12.06
Pimco New York Municipal Income Fund II 10.75 10.75 to 11.04
PIMCO New York Municipal Income Fund III 9.01 9.01 to 9.13
PIMCO Strategic Income Fund, Inc. 6.58 6.55 to 6.67
Pinnacle West Capital Corporation 69.82 69.67 to 72.35
Pioneer High Income Trust 9.17 9.16 to 9.28
Pioneer Municipal High Income Advantage Trust 11.04 11.02 to 11.19
Pioneer Municipal High Income Trust 11.65 11.60 to 11.83
Pitney Bowes Inc. 6.37 6.34 to 6.56
PJT Partners Inc. 69.59 69.34 to 72.58
Planet Fitness, Inc. 84.42 83.09 to 86.08
PLDT Inc. 36.27 36.25 to 37.47
PNC Financial Services Group, Inc. (The) 216.88 215.54 to 224.08
PNM Resources, Inc. (Holding Co.) 45.26 45.10 to 46.07
Polaris Industries Inc. 111.84 111.43 to 118.48
Portland General Electric Company 52.64 52.25 to 53.20
POSCO 58.82 58.77 to 60.30
PPG Industries, Inc. 163.79 160.28 to 163.93
PPL Corporation 29.89 29.60 to 30.05
PPlus Trust 23.49 23.25 to 23.85
Preferred Apartment Communities, Inc. 18.03 17.68 to 18.08
Prestige Consumer Healthcare Inc. 58.33 58.03 to 59.29
Pretium Resources, Inc. 14.08 13.80 to 14.32
Primerica, Inc. 154.42 154.01 to 156.15
Principal Real Estate Income Fund 15.63 15.52 to 15.80
ProAssurance Corporation 24.72 24.59 to 25.39
Procter & Gamble Company (The) 156.73 156.04 to 158.53
Prologis, Inc. 153.43 150.50 to 153.61
PROS Holdings, Inc. 28.27 27.72 to 29.48
Proto Labs, Inc. 49.90 49.51 to 51.14
Prudential Financial, Inc. 26.44 26.38 to 26.54
Prudential Public Limited Company 35.29 34.96 to 35.57
PS Business Parks, Inc. 171.59 171.20 to 173.81
Public Service Enterprise Group Incorporated 65.22 64.18 to 65.61
Public Storage 359.73 355.82 to 361.40
PulteGroup, Inc. 54.52 54.00 to 56.32
Pure Storage, Inc. 26.51 26.39 to 27.50
Putnam Managed Municipal Income Trust 7.82 7.80 to 8.00
Putnam Master Intermediate Income Trust 3.80 3.80 to 3.83
Putnam Municipal Opportunities Trust 12.95 12.95 to 13.30
Putnam Premier Income Trust 4.25 4.24 to 4.28
Puxin Limited 0.31 0.29 to 0.31
PVH Corp. 100.86 100.01 to 102.24
Q2 Holdings, Inc. 62.44 62.38 to 66.70
Quaker Chemical Corporation 215.63 211.39 to 216.31
Quanex Building Products Corporation 23.19 23.11 to 23.83
Quanta Services, Inc. 105.60 104.07 to 106.44
Qudian Inc. 0.99 0.95 to 1.05
Quest Diagnostics Incorporated 138.83 137.66 to 141.21
Quotient Technology Inc. 6.70 6.70 to 7.01
QVC, Inc. 25.23 25.22 to 25.48
Ralph Lauren Corporation 112.31 112.10 to 113.83
Raymond James Financial, Inc. 104.94 104.44 to 107.79
Rayonier Inc. 38.04 37.89 to 39.09
Ready Capital Corporation 15.21 15.12 to 15.49
Ready Capital Corporation 26.64 26.57 to 26.76
Realogy Holdings Corp. 16.47 16.26 to 16.84
Realty Income Corporation 69.73 69.64 to 71.43
Redwood Trust, Inc. 12.39 12.38 to 12.72
Regional Management Corp. 52.68 52.44 to 53.83
Regis Corporation 1.40 1.38 to 1.48
Reinsurance Group of America, Incorporated 25.80 25.79 to 25.88
Reinsurance Group of America, Incorporated 29.03 29.03 to 29.20
Reliance Steel & Aluminum Co. 163.90 161.98 to 164.79
RELX PLC 30.27 30.18 to 30.41
Renesola Ltd. 5.98 5.97 to 6.39
Republic Services, Inc. 128.61 127.33 to 129.37
ResMed Inc. 240.69 239.55 to 247.90
Restaurant Brands International Inc. 56.50 55.87 to 57.07
REV Group, Inc. 13.44 13.42 to 14.03
Revlon, Inc. 9.76 9.65 to 10.25
Rexford Industrial Realty, Inc. 73.10 72.82 to 73.59
RH 426.27 420.72 to 441.45
Ringcentral, Inc. 167.34 166.58 to 177.40
Rite Aid Corporation 11.95 11.87 to 12.42
RiverNorth Opportunistic Municipal Income Fund, Inc. 20.60 20.48 to 21.46
RiverNorth Opportunities Fund, Inc. 16.24 16.22 to 16.46
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.09 14.05 to 14.23
RLI Corp. 107.54 107.39 to 109.99
Rockwell Automation, Inc. 317.50 315.65 to 322.06
Rogers Corporation 273.00 272.60 to 273.34
Rollins, Inc. 31.71 31.41 to 32.20
Roper Technologies, Inc. 445.43 437.57 to 445.98
Royce Global Value Trust, Inc. 12.50 12.39 to 12.57
Royce Micro-Cap Trust, Inc. 10.89 10.89 to 11.19
Royce Value Trust, Inc. 17.88 17.86 to 18.42
RPM International Inc. 90.93 89.02 to 91.67
RPT Realty 13.33 13.29 to 13.62
Ryder System, Inc. 77.50 76.35 to 78.47
Ryerson Holding Corporation 24.17 23.74 to 24.57
Ryman Hospitality Properties, Inc. 88.04 87.81 to 90.14
S&P Global Inc. 424.15 420.64 to 427.70
Safe Bulkers, Inc 3.58 3.55 to 3.65
Safeguard Scientifics, Inc. 6.82 6.75 to 6.97
Safehold Inc. 68.48 68.21 to 70.00
SailPoint Technologies Holdings, Inc. 40.58 40.58 to 42.18
Salesforce.com Inc 226.06 225.30 to 230.73
Sally Beauty Holdings, Inc. 17.90 17.58 to 18.14
SandRidge Energy, Inc. 10.82 10.77 to 11.78
Santander Consumer USA Holdings Inc. 41.55 41.55 to 41.69
SAP SE 136.10 135.71 to 137.81
Saratoga Investment Corp 28.15 27.87 to 28.23
Saul Centers, Inc. 52.17 51.92 to 52.96
Schweitzer-Mauduit International, Inc. 31.19 30.95 to 31.76
Scorpio Tankers Inc. 12.45 12.41 to 13.00
Scotts Miracle-Gro Company (The) 160.77 158.65 to 162.00
Scudder Municiple Income Trust 11.38 11.33 to 11.55
Scudder Strategic Municiple Income Trust 11.48 11.48 to 11.87
Sea Limited 170.48 166.30 to 177.15
Seabridge Gold, Inc. 15.64 15.62 to 16.13
Sealed Air Corporation 66.43 66.23 to 67.22
SeaWorld Entertainment, Inc. 60.21 60.17 to 63.08
Select Medical Holdings Corporation 25.42 25.36 to 27.79
Sensata Technologies Holding plc 62.57 62.04 to 63.06
Sensient Technologies Corporation 90.76 90.19 to 91.41
Sequans Communications S.A. 4.77 4.68 to 4.93
Seritage Growth Properties 11.52 11.36 to 11.80
Service Corporation International 64.12 64.00 to 64.92
ServiceNow, Inc. 522.34 517.59 to 544.46
Shake Shack, Inc. 66.72 66.44 to 69.55
Shaw Communications Inc. 30.04 29.94 to 30.13
Sherwin-Williams Company (The) 306.22 297.78 to 306.95
Ship Finance International Limited 8.45 8.41 to 8.59
Shopify Inc. 1054.66 1029.06 to 1088.34
Shutterstock, Inc. 92.83 91.47 to 93.69
Signet Jewelers Limited 88.17 85.14 to 89.39
SilverBow Resorces, Inc. 21.97 21.90 to 24.80
Simon Property Group, Inc. 153.89 150.86 to 154.30
Simpson Manufacturing Company, Inc. 125.24 125.08 to 128.33
SITE Centers Corp. 15.70 15.64 to 15.92
SiteOne Landscape Supply, Inc. 194.65 194.20 to 202.14
Six Flags Entertainment Corporation New 40.49 40.38 to 41.99
SJW Group 67.20 66.76 to 68.07
SK Telecom Co., Ltd. 25.99 25.96 to 26.52
Skechers U.S.A., Inc. 43.71 42.50 to 44.31
Skyline Champion Corporation 64.80 64.73 to 67.37
Smartsheet Inc. 60.48 59.58 to 62.14
Smith & Nephew SNATS, Inc. 33.76 33.66 to 34.10
Snap Inc. 35.70 35.62 to 36.99
Snap-On Incorporated 214.55 212.97 to 218.75
SolarWinds Corporation 13.42 13.41 to 13.80
Sonic Automotive, Inc. 48.24 47.78 to 49.47
Sonoco Products Company 57.74 57.40 to 58.18
Source Capital, Inc. 43.16 42.71 to 43.46
South Jersey Industries, Inc. 25.79 25.43 to 26.16
Southern Company (The) 68.01 67.32 to 68.49
Southern Company (The) 25.85 25.80 to 26.00
Southwest Gas Holdings, Inc. 65.77 65.01 to 67.32
Southwestern Energy Company 4.65 4.62 to 5.01
Spartan Energy Acquisition Corp 9.89 9.88 to 9.91
Special Opportunities Fund Inc. 15.33 15.13 to 15.52
Spectrum Brands Holdings, Inc. 97.21 96.15 to 98.91
Spirit Realty Capital, Inc. 48.23 48.08 to 49.52
Spotify Technology S.A. 210.87 209.68 to 218.00
Sprint Corporation 41.20 40.84 to 43.48
SPX Corporation 54.42 54.35 to 56.28
SPX FLOW, Inc. 85.44 85.34 to 85.81
Square, Inc. 130.00 128.23 to 137.09
St. Joe Company (The) 49.37 49.03 to 50.04
Stag Industrial, Inc. 42.84 42.80 to 43.50
Standard Motor Products, Inc. 50.74 50.33 to 51.75
Standex International Corporation 107.30 106.70 to 107.98
Stanley Black & Decker, Inc. 189.61 187.66 to 190.94
Stantec Inc 53.40 52.76 to 53.68
StarTek, Inc. 5.00 4.99 to 5.08
Steel Partners Holdings LP 38.47 38.22 to 39.10
Stepan Company 119.44 118.68 to 120.61
STERIS plc 230.38 227.74 to 231.96
Stewart Information Services Corporation 74.83 74.82 to 77.29
Stifel Financial Corporation 70.40 70.04 to 73.02
Stifel Financial Corporation 25.82 25.82 to 26.02
STMicroelectronics N.V. 47.72 47.69 to 48.98
Stone Harbor Emerging Markets Income Fund 6.28 6.24 to 6.33
Stone Harbor Emerging Markets Total Income Fund 7.82 7.74 to 7.94
StoneMor Partners L.P. 2.35 2.33 to 2.44
Stoneridge, Inc. 19.51 19.39 to 20.44
STORE Capital Corporation 32.65 32.60 to 33.39
STRATS Trust 21.30 21.30 to 21.41
Stryker Corporation 260.48 259.48 to 264.15
Sturm, Ruger & Company, Inc. 65.97 65.46 to 67.14
Summit Materials, Inc. 37.19 37.00 to 37.96
Sun Communities, Inc. 196.81 195.47 to 198.06
Sunstone Hotel Investors, Inc. 11.73 11.69 to 12.00
Swiss Helvetia Fund, Inc. (The) 9.69 9.68 to 9.79
Switch, Inc. 25.30 25.06 to 25.46
Synchrony Financial 47.24 46.54 to 48.58
Synnex Corporation 106.46 104.35 to 107.77
Sysco Corporation 78.92 78.38 to 80.15
Taiwan Fund, Inc. (The) 35.74 35.74 to 36.35
TAL Education Group 3.37 3.31 to 3.51
Tanger Factory Outlet Centers, Inc. 18.82 18.71 to 19.39
Tapestry, Inc. 37.47 37.26 to 37.98
Target Corporation 220.01 217.28 to 220.95
Taro Pharmaceutical Industries Ltd. 47.53 46.78 to 48.58
Taylor Morrison Home Corporation 31.24 31.04 to 32.24
TCW Strategic Income Fund, Inc. 5.60 5.58 to 5.78
TE Connectivity Ltd. 159.05 156.10 to 160.02
Team, Inc. 0.78 0.77 to 0.85
Tejon Ranch Co 17.75 17.71 to 18.01
Tekla Healthcare Investors 22.75 22.65 to 23.36
Tekla Healthcare Opportunies Fund 24.23 24.02 to 24.55
Tekla Life Sciences Investors 18.13 18.03 to 18.54
Tekla World Healthcare Fund 15.66 15.60 to 15.80
Teladoc Health, Inc. 75.70 75.28 to 79.59
Teledyne Technologies Incorporated 412.64 409.93 to 415.74
Teleflex Incorporated 325.70 318.98 to 327.78
Telephone and Data Systems, Inc. 20.12 19.88 to 20.51
Templeton Dragon Fund, Inc. 16.54 16.06 to 16.66
Templeton Emerging Markets Fund 15.95 15.70 to 16.07
Templeton Emerging Markets Income Fund, Inc. 7.27 7.15 to 7.48
Templeton Global Income Fund, Inc. 5.12 5.10 to 5.15
Tempur Sealy International, Inc. 40.82 40.60 to 41.69
Tenet Healthcare Corporation 77.90 77.77 to 81.46
Tennant Company 79.23 78.89 to 80.47
Tenneco Inc. 12.62 12.50 to 12.81
Tennessee Valley Authority 25.30 25.27 to 25.40
Tennessee Valley Authority 25.32 25.26 to 25.39
Teradata Corporation 42.76 42.61 to 43.86
Ternium S.A. 45.64 45.15 to 46.21
Terreno Realty Corporation 75.77 75.56 to 77.26
Texas Pacific Land Trust 1067.40 1052.07 to 1128.00
Textron Inc. 75.21 74.21 to 76.17
The AES Corporation 22.59 22.46 to 22.95
The Blackstone Group L.P. 113.92 112.89 to 115.21
The Central and Eastern Europe Fund, Inc. 23.85 23.37 to 24.48
The Cooper Companies, Inc. 399.87 396.50 to 406.73
The Gabelli Healthcare & Wellness Trust 13.08 13.02 to 13.27
Thermo Fisher Scientific Inc 590.10 584.18 to 594.80
Thomson Reuters Corp 107.55 107.27 to 108.58
Thor Industries, Inc. 96.70 94.85 to 100.27
Tilly's, Inc. 12.78 12.66 to 13.03
TimkenSteel Corporation 15.69 15.54 to 16.02
Titan International, Inc. 11.07 10.82 to 11.17
TJX Companies, Inc. (The) 68.91 68.76 to 70.67
Toll Brothers, Inc. 63.35 62.97 to 65.61
Tootsie Roll Industries, Inc. 34.96 34.23 to 35.07
TopBuild Corp. 231.00 225.91 to 234.31
Townsquare Media, Inc. 11.92 11.77 to 12.30
TransAlta Corporation 10.43 10.09 to 10.44
Transcontinental Realty Investors, Inc. 39.51 39.02 to 39.51
Transdigm Group Incorporated 630.74 626.55 to 639.99
TransUnion 106.77 106.07 to 108.13
Tredegar Corporation 11.98 11.68 to 12.08
Treehouse Foods, Inc. 42.30 42.22 to 43.60
Trex Company, Inc. 101.03 100.87 to 106.00
Tri Continental Corporation 31.93 31.82 to 32.19
TRI Pointe Group, Inc. 25.42 24.96 to 25.88
TriNet Group, Inc. 83.41 83.27 to 84.90
Trinity Industries, Inc. 30.27 30.24 to 30.96
TriplePoint Venture Growth BDC Corp. 17.43 16.88 to 17.49
Triple-S Management Corporation 35.57 35.57 to 35.64
Tronox Limited 24.08 23.93 to 24.92
Tsakos Energy Navigation Ltd 7.96 7.76 to 8.01
Tupperware Brands Corporation 14.53 14.15 to 14.68
Turkcell Iletisim Hizmetleri AS 3.54 3.48 to 3.58
Turning Point Brands, Inc. 35.75 35.55 to 36.50
Twilio Inc. 207.24 206.45 to 215.00
Twitter, Inc. 37.30 37.13 to 38.20
Two Harbors Investments Corp 5.77 5.76 to 5.87
Tyler Technologies, Inc. 465.94 464.66 to 474.47
U.S. Physical Therapy, Inc. 91.76 90.06 to 95.16
U.S. Xpress Enterprises, Inc. 5.06 5.03 to 5.17
UDR, Inc. 58.42 57.69 to 58.81
Ultrapar Participacoes S.A. 2.35 2.31 to 2.36
UMH Properties, Inc. 24.47 24.22 to 24.84
Under Armour, Inc. 16.15 16.05 to 16.42
Under Armour, Inc. 18.81 18.73 to 19.21
Unifi, Inc. 21.84 21.82 to 22.32
Unifirst Corporation 193.06 190.39 to 195.32
Unilever PLC 46.45 46.07 to 49.16
Union Pacific Corporation 238.04 236.80 to 245.54
Unisys Corporation 18.73 18.62 to 19.35
United Microelectronics Corporation 11.34 11.34 to 11.57
United Parcel Service, Inc. 205.59 201.51 to 206.04
United Rentals, Inc. 314.20 313.85 to 324.95
United States Cellular Corporation 31.03 30.55 to 31.53
United States Steel Corporation 24.01 23.77 to 25.02
UnitedHealth Group Incorporated 460.99 458.35 to 465.71
UNITIL Corporation 45.59 45.13 to 46.44
Univar Inc. 27.95 27.63 to 28.75
Universal Health Realty Income Trust 58.44 57.97 to 58.98
Universal Health Services, Inc. 129.97 129.66 to 133.55
Universal Technical Institute Inc 7.29 7.01 to 7.48
Urban Edge Properties 19.16 19.09 to 19.47
Urstadt Biddle Properties Inc. 20.62 20.57 to 20.88
USANA Health Sciences, Inc. 99.05 99.04 to 100.98
USLIFE Income Fund, Inc. 14.50 14.49 to 14.77
V.F. Corporation 71.11 70.52 to 72.21
Vail Resorts, Inc. 298.40 293.97 to 301.64
Valmont Industries, Inc. 234.89 231.34 to 239.20
Valvoline Inc. 34.77 34.70 to 35.34
Vapotherm, Inc. 16.37 16.36 to 16.94
Veeva Systems Inc. 218.27 216.61 to 223.46
Venator Materials PLC 2.44 2.39 to 2.49
Ventas, Inc. 52.31 52.00 to 52.90
Veoneer, Inc. 35.42 35.22 to 35.48
Veritiv Corporation 97.11 97.06 to 101.13
Verso Corporation 26.71 26.68 to 26.82
Viad Corp 39.81 39.50 to 40.78
VICI Properties Inc. 28.10 27.97 to 28.48
Virtus Global Multi-Sector Income Fund 10.78 10.72 to 10.96
Visa Inc. 215.71 214.33 to 216.91
Vishay Intertechnology, Inc. 21.64 21.62 to 22.19
Vishay Precision Group, Inc. 32.50 32.36 to 33.85
Vista Outdoor Inc. 41.08 40.63 to 43.00
Vistra Energy Corp. 22.44 22.38 to 22.76
voxeljet AG 5.90 5.70 to 6.19
Voya Global Advantage and Premium Opportunity Fund 10.16 10.13 to 10.25
Voya Infrastructure, Industrials and Materials Fund 11.94 11.87 to 12.07
Vulcan Materials Company 190.59 186.88 to 190.80
W.P. Carey Inc. 78.62 78.28 to 79.13
W.W. Grainger, Inc. 506.83 491.78 to 515.61
Walker & Dunlop, Inc. 147.24 143.20 to 149.28
Walmart Inc. 142.52 142.13 to 144.70
Walt Disney Company (The) 152.27 149.83 to 153.13
Washington Real Estate Investment Trust 25.93 25.89 to 26.40
Waste Connections, Inc. 124.31 123.09 to 124.83
Waste Management, Inc. 155.35 153.76 to 156.19
Waters Corporation 325.40 323.45 to 327.79
Watsco, Inc. 292.90 292.00 to 295.00
Watts Water Technologies, Inc. 187.70 183.23 to 188.33
Wayfair Inc. 162.33 161.43 to 168.72
WEC Energy Group, Inc. 95.77 94.03 to 95.97
Weidai Ltd. 0.58 0.55 to 0.60
Weis Markets, Inc. 63.91 62.08 to 64.23
Welbilt, Inc. 23.75 23.75 to 23.82
Wells Fargo Global Dividend Opportunity Fund 5.74 5.74 to 5.90
WESCO International, Inc. 128.17 128.07 to 131.24
West Pharmaceutical Services, Inc. 372.16 365.61 to 375.00
Western Asset Bond Fund 13.54 13.54 to 13.66
Western Asset Emerging Markets Debt Fund Inc 12.15 12.11 to 12.30
Western Asset Global Corporate Defined Opportunity Fund Inc. 16.84 16.80 to 16.96
Western Asset Global High Income Fund Inc 9.73 9.69 to 9.80
Western Asset High Income Fund II Inc. 6.81 6.73 to 6.85
Western Asset High Income Opportunity Fund, Inc. 4.88 4.85 to 4.97
Western Asset High Yield Defined Opportunity Fund Inc. 14.89 14.89 to 15.07
Western Asset Intermediate Muni Fund Inc 9.27 9.27 to 9.37
Western Asset Investment Grade Defined Opportunity Trust Inc. 20.31 20.30 to 20.54
Western Asset Investment Grade Income Fund Inc. 14.55 14.55 to 14.71
Western Asset Managed Municipals Fund, Inc. 12.82 12.80 to 12.96
Western Asset Mortgage Capital Corporation 2.21 2.20 to 2.22
Western Asset Municipal High Income Fund, Inc. 7.60 7.60 to 7.72
Western Asset Municipal Partners Fund, Inc. 14.87 14.87 to 15.25
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 12.97 12.92 to 13.06
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 12.67 12.64 to 12.82
Western Union Company (The) 18.12 18.05 to 18.59
Westinghouse Air Brake Technologies Corporation 93.13 92.56 to 95.75
Westpac Banking Corporation 15.05 15.01 to 15.38
Westrock Company 45.73 45.30 to 46.69
Weyerhaeuser Company 39.28 38.98 to 40.68
Wheaton Precious Metals Corp. 39.34 39.26 to 40.43
Whirlpool Corporation 209.75 207.07 to 214.33
Whitestone REIT 10.06 10.02 to 10.19
WideOpenWest, Inc. 19.50 19.45 to 20.00
Williams-Sonoma, Inc. 146.92 141.66 to 148.34
Winnebago Industries, Inc. 71.08 70.84 to 75.77
Wipro Limited 8.38 8.36 to 8.45
Wolverine World Wide, Inc. 25.95 25.68 to 26.46
Workiva Inc. 112.46 110.50 to 115.42
World Fuel Services Corporation 27.96 27.66 to 28.75
Wyndham Hotels & Resorts, Inc. 83.82 83.76 to 85.22
Xerox Corporation 23.51 23.28 to 23.82
Xinyuan Real Estate Co Ltd 0.59 0.58 to 0.62
XPO Logistics, Inc. 71.54 69.26 to 72.58
Xylem Inc. 109.98 109.40 to 111.17
Yelp Inc. 34.36 34.25 to 35.75
YETI Holdings, Inc. 68.57 68.12 to 69.88
Yext, Inc. 8.50 8.30 to 8.65
Yum China Holdings, Inc. 45.66 45.49 to 46.71
Yum! Brands, Inc. 126.38 125.44 to 126.75
Zendesk, Inc. 96.88 96.21 to 99.40
Zimmer Biomet Holdings, Inc. 126.35 124.93 to 127.23
Zoetis Inc. 202.70 200.33 to 204.29
Zuora, Inc. 16.00 15.33 to 16.17
Zymeworks Inc. 13.39 13.10 to 15.02

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme