logo munafa.biz

NEWS Gainers Losers
 Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

3817 stocks found forming MACD DOWN

Company Close Range
111, Inc. 9.39 8.95 to 9.59
1st Constitution Bancorp (NJ) 19.91 19.71 to 20.33
1st Source Corporation 45.75 45.64 to 47.48
AAON, Inc. 60.90 60.66 to 62.83
Abeona Therapeutics Inc. 1.70 1.61 to 1.72
Acadia Healthcare Company, Inc. 61.56 61.00 to 62.48
Acceleron Pharma Inc. 128.24 125.13 to 129.00
AcelRx Pharmaceuticals, Inc. 1.39 1.36 to 1.42
Acer Therapeutics Inc. 2.88 2.83 to 2.91
Aceto Corporation 10.54 10.05 to 10.61
Achieve Life Sciences, Inc. 7.72 7.72 to 8.38
ACI Worldwide, Inc. 37.85 37.68 to 39.03
Aclaris Therapeutics, Inc. 18.29 17.88 to 18.45
ACNB Corporation 27.63 27.51 to 28.00
Activision Blizzard, Inc 91.49 91.05 to 93.37
Adaptimmune Therapeutics plc 3.95 3.89 to 4.19
Addus HomeCare Corporation 80.75 80.32 to 83.16
ADDvantage Technologies Group, Inc. 2.49 2.44 to 2.53
ADMA Biologics Inc 1.72 1.71 to 1.79
ADTRAN, Inc. 20.05 19.90 to 20.75
Advanced Emissions Solutions, Inc. 6.95 6.91 to 7.29
AdvisorShares Dorsey Wright Micro-Cap ETF 36.29 36.29 to 36.51
AdvisorShares Dorsey Wright Short ETF 8.73 8.65 to 8.73
Aeglea BioTherapeutics, Inc. 6.44 6.40 to 6.53
Aerpio Pharmaceuticals, Inc. 1.87 1.86 to 1.93
AEterna Zentaris Inc. 0.89 0.88 to 0.90
Affimed N.V. 8.04 7.88 to 8.21
Agile Therapeutics, Inc. 1.41 1.40 to 1.48
AGM Group Holdings Inc. 10.40 10.31 to 13.41
AGNC Investment Corp. 16.70 16.60 to 16.93
AgroFresh Solutions, Inc. 2.07 2.04 to 2.10
Aileron Therapeutics, Inc. 1.20 1.20 to 1.26
Air Transport Services Group, Inc 22.89 22.52 to 23.40
Akamai Technologies, Inc. 114.63 114.48 to 116.57
Akari Therapeutics Plc 1.77 1.73 to 1.80
Aldeyra Therapeutics, Inc. 11.92 11.76 to 12.23
Alimera Sciences, Inc. 9.50 9.26 to 9.76
ALJ Regional Holdings, Inc. 1.49 1.48 to 1.54
Allakos Inc. 91.86 87.65 to 92.52
Allegiance Bancshares, Inc. 38.49 38.38 to 40.03
Allegiant Travel Company 194.85 192.96 to 200.48
Alliant Energy Corporation 56.33 56.18 to 58.19
Allied Motion Technologies, Inc. 34.09 33.94 to 35.05
Allogene Therapeutics, Inc. 24.48 23.70 to 24.88
Allscripts Healthcare Solutions, Inc. 17.50 17.25 to 17.89
Alpha and Omega Semiconductor Limited 27.83 27.32 to 29.19
Alpine Immune Sciences, Inc. 9.20 8.92 to 9.27
Altair Engineering Inc. 64.28 62.89 to 64.78
Altra Industrial Motion Corp. 59.94 59.75 to 62.33
Amalgamated Bank 15.42 14.80 to 15.54
A-Mark Precious Metals, Inc. 48.51 47.21 to 49.20
Amdocs Limited 77.85 77.30 to 78.35
Amedisys Inc 238.97 238.47 to 242.24
Amerco 526.51 523.94 to 534.89
America Movil, S.A.B. de C.V. 15.09 15.05 to 15.87
American Airlines Group, Inc. 22.29 21.91 to 22.53
American Finance Trust, Inc. 8.12 8.03 to 8.69
American National Bankshares, Inc. 32.88 32.05 to 33.16
American Resources Corporation 2.56 2.56 to 2.70
American River Bankshares 17.23 17.23 to 17.42
American Superconductor Corporation 14.49 14.23 to 14.96
American Woodmark Corporation 81.95 79.98 to 83.22
America's Car-Mart, Inc. 137.71 135.80 to 139.19
Ameris Bancorp 50.03 49.96 to 52.50
AMERISAFE, Inc. 59.27 59.17 to 61.25
AmeriServ Financial Inc. 3.98 3.95 to 3.99
Ames National Corporation 24.67 24.36 to 24.82
Amgen Inc. 238.68 236.47 to 241.00
Amtech Systems, Inc. 9.14 9.09 to 9.64
Analog Devices, Inc. 162.19 161.47 to 165.34
ANGI Homeservices Inc. 13.56 13.54 to 13.90
ANI Pharmaceuticals, Inc. 32.97 32.55 to 33.89
Anika Therapeutics Inc. 39.99 39.65 to 41.15
Anixa Biosciences, Inc. 3.95 3.95 to 4.23
ANSYS, Inc. 331.43 329.74 to 339.04
Antares Pharma, Inc. 4.13 4.07 to 4.26
Apogee Enterprises, Inc. 36.74 36.63 to 37.74
Apollo Investment Corporation 13.54 13.53 to 14.07
Applied Materials, Inc. 131.23 130.63 to 136.26
Aptose Biosciences, Inc. 3.40 3.38 to 3.53
Aravive, Inc. 4.97 4.93 to 5.14
ArcBest Corporation 54.15 53.65 to 55.40
Arch Capital Group Ltd. 37.12 36.98 to 38.20
Arch Capital Group Ltd. 25.32 25.25 to 25.33
Ares Capital Corporation 19.00 18.91 to 19.33
Ark Restaurants Corp. 19.65 19.38 to 19.99
Arrow Financial Corporation 36.18 36.03 to 37.63
Artesian Resources Corporation 36.13 36.13 to 39.06
Art's-Way Manufacturing Co., Inc. 3.30 3.30 to 3.44
Asia Pacific Wire & Cable Corporation Limited 3.87 3.78 to 4.06
Aspen Group Inc. 6.10 5.66 to 6.28
Aspen Technology, Inc. 137.05 135.82 to 140.87
Assertio Therapeutics, Inc. 1.63 1.63 to 1.72
Astec Industries, Inc. 59.08 57.52 to 59.67
AstroNova, Inc. 14.14 13.84 to 14.28
Asure Software Inc 8.16 8.01 to 8.26
Athenex, Inc. 4.70 4.66 to 4.89
Athersys, Inc. 1.57 1.46 to 1.66
Atlantic American Corporation 4.08 4.01 to 4.13
Atlantic Capital Bancshares, Inc. 25.30 25.00 to 26.33
Atlas Air Worldwide Holdings 66.99 66.83 to 70.10
ATN International, Inc. 45.37 44.76 to 45.92
Atrion Corporation 600.00 599.32 to 620.10
Auburn National Bancorporation, Inc. 35.77 35.01 to 35.87
AudioEye, Inc. 17.04 16.85 to 17.45
Aurinia Pharmaceuticals Inc 13.00 12.45 to 13.01
Auris Medical Holding AG 3.32 3.26 to 3.40
Aurora Mobile Limited 3.00 2.97 to 3.12
Autodesk, Inc. 277.98 275.01 to 281.13
Automatic Data Processing, Inc. 192.90 192.18 to 196.18
AutoWeb, Inc. 2.81 2.72 to 2.81
Avadel Pharmaceuticals plc 7.85 7.60 to 7.86
Avalon GloboCare Corp. 1.05 1.04 to 1.13
Avenue Therapeutics, Inc. 2.41 2.33 to 2.77
AVEO Pharmaceuticals, Inc. 7.04 6.64 to 7.08
Avis Budget Group, Inc. 80.86 77.03 to 82.28
Avnet, Inc. 38.85 38.83 to 40.39
Aware, Inc. 3.74 3.66 to 3.78
Axcelis Technologies, Inc. 38.49 38.41 to 41.11
Aytu BioScience, Inc. 4.73 4.73 to 4.99
AzurRx BioPharma, Inc. 0.84 0.83 to 0.87
B. Riley Financial, Inc. 68.11 66.32 to 70.36
B. Riley Financial, Inc. 25.75 25.66 to 25.76
B. Riley Financial, Inc. 27.50 27.31 to 27.60
Baidu, Inc. 186.34 182.60 to 187.49
Balchem Corporation 129.76 129.54 to 131.22
Ballard Power Systems, Inc. 16.93 16.66 to 17.55
BancFirst Corporation 63.37 63.04 to 65.54
Bank of Commerce Holdings (CA) 13.69 13.66 to 14.37
Bank of Marin Bancorp 30.84 30.69 to 31.48
Bank OZK 38.85 38.77 to 40.28
Bank7 Corp. 17.13 17.10 to 17.53
BankFinancial Corporation 10.57 10.55 to 10.91
Bankwell Financial Group, Inc. 27.30 27.00 to 27.70
Banner Corporation 52.99 52.82 to 55.43
Barrett Business Services, Inc. 70.93 70.26 to 73.35
Barrick Gold Corporation 20.75 20.74 to 21.23
Bassett Furniture Industries, Incorporated 26.35 26.01 to 27.05
BayCom Corp 18.21 17.95 to 18.35
BCB Bancorp, Inc. (NJ) 12.89 12.89 to 13.31
Beacon Roofing Supply, Inc. 51.95 51.43 to 52.67
Beasley Broadcast Group, Inc. 2.72 2.60 to 2.74
Bed Bath & Beyond Inc. 27.38 27.30 to 29.70
BeiGene, Ltd. 321.81 320.74 to 333.14
Bel Fuse Inc. 14.90 14.28 to 14.90
Bel Fuse Inc. 14.41 13.15 to 14.69
Bellerophon Therapeutics, Inc. 4.09 4.06 to 4.40
Benitec Biopharma Limited 3.94 3.92 to 4.44
BGC Partners, Inc. 5.62 5.61 to 5.95
Big 5 Sporting Goods Corporation 24.88 24.64 to 26.01
Biocept, Inc. 4.35 4.25 to 4.43
Biofrontera AG 6.53 6.53 to 6.78
BioHiTech Global, Inc. 1.41 1.36 to 1.42
BioLineRx Ltd. 2.74 2.67 to 2.78
Bison Capital Acquisition Corp. 1.66 1.66 to 1.72
BJ's Restaurants, Inc. 47.06 46.90 to 49.05
BlackRock Capital Investment Corporation 3.96 3.95 to 4.05
BlackRock TCP Capital Corp. 13.74 13.66 to 13.98
Bloomin' Brands, Inc. 25.57 25.35 to 25.91
Blueknight Energy Partners L.P., L.L.C. 3.52 3.45 to 3.60
Blueprint Medicines Corporation 82.79 81.38 to 83.66
BOK Financial Corporation 83.68 83.59 to 85.88
Booking Holdings Inc. 2242.61 2230.52 to 2299.02
Borqs Technologies, Inc. 0.87 0.85 to 0.90
Boston Private Financial Holdings, Inc. 14.12 14.09 to 14.46
Bottomline Technologies, Inc. 37.16 36.54 to 37.32
Bridgeline Digital, Inc. 2.44 2.36 to 2.47
Bridgewater Bancshares, Inc. 16.40 16.19 to 16.75
Bridgford Foods Corporation 13.34 13.07 to 13.76
Brightcove Inc. 13.45 13.33 to 13.71
Brighthouse Financial, Inc. 43.52 43.37 to 44.80
Broadwind Energy, Inc. 4.46 4.45 to 4.70
Brookfield Property Partners L.P. 18.43 18.34 to 18.51
Brookline Bancorp, Inc. 15.01 14.97 to 15.66
Brooks Automation, Inc. 91.68 89.91 to 95.78
BRP Inc. 75.97 75.89 to 76.91
Bryn Mawr Bank Corporation 42.24 42.22 to 44.44
BSQUARE Corporation 2.27 2.20 to 2.31
Builders FirstSource, Inc. 42.22 41.96 to 43.33
C.H. Robinson Worldwide, Inc. 92.89 92.03 to 94.39
Cabot Microelectronics Corporation 149.92 147.12 to 150.76
Cadiz, Inc. 12.60 12.60 to 13.07
Caesars Entertainment Corporation 100.06 99.48 to 103.43
Caesarstone Ltd. 14.59 14.54 to 14.84
Calamos Dynamic Convertible & Income Fund 30.85 30.85 to 31.34
Calamos Global Total Return Fund 15.90 15.68 to 16.25
Calamos Strategic Total Return Fund 17.60 17.51 to 17.97
CalAmp Corp. 13.25 13.23 to 13.95
Calavo Growers, Inc. 63.12 61.76 to 63.93
Calithera Biosciences, Inc. 2.08 2.06 to 2.21
Cal-Maine Foods, Inc. 36.06 35.48 to 36.25
Camden National Corporation 46.26 46.01 to 46.69
Camtek Ltd. 36.19 35.75 to 36.80
Capital Bancorp, Inc. 20.05 19.85 to 20.55
Capital City Bank Group 25.40 24.94 to 25.53
Capital Southwest Corporation 24.61 24.41 to 25.40
Capitala Finance Corp. 24.65 24.58 to 25.27
Capitol Federal Financial, Inc. 11.87 11.85 to 12.34
CapStar Financial Holdings, Inc. 20.25 20.00 to 21.03
CareTrust REIT, Inc. 22.91 22.86 to 23.50
CarGurus, Inc. 24.19 23.88 to 24.69
Carver Bancorp, Inc. 10.01 9.87 to 11.09
Casella Waste Systems, Inc. 62.93 62.80 to 63.73
Caseys General Stores, Inc. 197.07 196.86 to 201.22
CASI Pharmaceuticals, Inc. 1.53 1.53 to 1.60
Cass Information Systems, Inc 41.93 41.54 to 44.23
Cathay General Bancorp 38.31 38.27 to 40.00
Cavco Industries, Inc. 217.37 215.25 to 221.55
CBTX, Inc. 26.98 26.84 to 27.73
CDK Global, Inc. 50.26 50.22 to 51.57
CECO Environmental Corp. 7.47 7.42 to 7.65
Celcuity Inc. 26.05 25.15 to 27.73
Celldex Therapeutics, Inc. 27.78 26.80 to 28.39
Cellectar Biosciences, Inc. 1.27 1.27 to 1.33
Cellectis S.A. 14.85 14.81 to 15.21
Celsius Holdings, Inc. 65.40 64.01 to 66.70
Celyad SA 5.50 5.27 to 5.50
Cemtrex Inc. 2.31 2.31 to 2.31
Central Federal Corporation 18.96 18.65 to 19.27
Central Garden & Pet Company 53.07 52.88 to 54.32
Central Garden & Pet Company 49.00 48.84 to 50.37
Central Valley Community Bancorp 19.33 19.25 to 19.60
Century Aluminum Company 11.44 11.41 to 12.25
Century Bancorp, Inc. 113.65 113.35 to 114.40
Century Casinos, Inc. 13.48 13.26 to 13.75
Cerner Corporation 78.80 78.46 to 79.38
Champions Oncology, Inc. 8.45 8.45 to 8.84
Chart Industries, Inc. 133.16 128.69 to 134.52
Chembio Diagnostics, Inc. 3.03 3.01 to 3.09
Chemung Financial Corp 42.09 41.42 to 42.50
Chiasma, Inc. 4.21 4.10 to 4.22
Chicken Soup for the Soul Entertainment, Inc. 27.52 27.50 to 27.90
Children's Place, Inc. (The) 86.83 86.48 to 91.65
China Bat Group, Inc. 1.00 1.00 to 1.03
China Finance Online Co. Limited 9.50 9.44 to 9.70
China Recycling Energy Corporation 8.58 8.14 to 8.87
China SXT Pharmaceuticals, Inc. 1.40 1.37 to 1.41
China XD Plastics Company Limited 0.62 0.62 to 0.63
CHS Inc 28.47 28.25 to 28.75
CHS Inc 27.98 27.80 to 28.31
CHS Inc 29.43 29.11 to 29.99
Churchill Downs, Incorporated 191.72 189.87 to 193.63
Chuy's Holdings, Inc. 36.48 35.49 to 37.04
Cidara Therapeutics, Inc. 2.03 2.02 to 2.12
CIM Commercial Trust Corporation 9.39 8.63 to 9.49
Cincinnati Financial Corporation 113.82 113.10 to 115.66
Cinedigm Corp 1.38 1.36 to 1.44
Cisco Systems, Inc. 52.07 51.88 to 52.84
Citi Trends, Inc. 77.69 76.72 to 79.37
Citizens & Northern Corp 24.71 24.40 to 24.81
Citizens Holding Company 18.10 18.10 to 18.60
Citrix Systems, Inc. 115.81 115.08 to 118.00
City Holding Company 74.44 73.96 to 76.26
Civista Bancshares, Inc. 22.13 21.80 to 22.51
Clarus Corporation 23.40 22.43 to 23.46
ClearBridge Dividend Strategy ESG ETF 39.02 39.00 to 39.20
Clearfield, Inc. 34.16 33.50 to 35.20
ClearOne, Inc. 2.34 2.29 to 2.39
ClearSign Combustion Corporation 4.60 4.57 to 4.78
Cleveland BioLabs, Inc. 5.26 4.87 to 5.35
CLPS Incorporation 4.08 4.01 to 4.20
CME Group Inc. 210.71 210.02 to 216.76
CNB Financial Corporation 22.59 22.56 to 24.15
Coastal Financial Corporation 29.46 28.20 to 29.64
Coca-Cola Consolidated, Inc. 399.51 399.20 to 409.00
Co-Diagnostics, Inc. 8.10 7.97 to 8.48
Coffee Holding Co., Inc. 5.26 5.19 to 5.38
Cognex Corporation 77.67 77.24 to 78.96
Cognizant Technology Solutions Corporation 68.32 68.21 to 68.81
Coherent, Inc. 262.13 260.02 to 263.00
Cohu, Inc. 34.18 34.10 to 36.43
Collegium Pharmaceutical, Inc. 22.37 21.85 to 22.55
Colony Bankcorp, Inc. 17.63 16.99 to 18.10
Columbia Banking System, Inc. 38.52 38.45 to 40.10
Columbia Financial, Inc. 16.37 16.34 to 16.81
Columbia Sportswear Company 98.32 98.15 to 100.69
Columbus McKinnon Corporation 45.98 45.85 to 47.46
Commerce Bancshares, Inc. 70.72 70.69 to 72.61
Commercial Vehicle Group, Inc. 10.79 10.55 to 11.15
CommScope Holding Company, Inc. 20.01 19.94 to 20.49
Communications Systems, Inc. 6.71 6.46 to 6.99
Community Trust Bancorp, Inc. 40.01 39.76 to 40.89
Computer Task Group, Incorporated 9.61 9.42 to 9.65
comScore, Inc. 4.10 4.07 to 4.28
Comstock Holding Companies, Inc. 5.99 5.43 to 6.02
ConnectOne Bancorp, Inc. 25.94 25.69 to 26.85
Consolidated Water Co. Ltd. 12.37 12.07 to 12.49
Construction Partners, Inc. 29.06 28.92 to 31.73
Consumer Portfolio Services, Inc. 4.64 4.52 to 4.64
ContraFect Corporation 3.95 3.93 to 4.12
Corbus Pharmaceuticals Holdings, Inc. 1.99 1.97 to 2.06
Core-Mark Holding Company, Inc. 44.27 43.39 to 44.38
Costco Wholesale Corporation 380.88 380.30 to 384.91
County Bancorp, Inc. 23.49 23.26 to 24.81
Covetrus, Inc. 25.24 25.15 to 27.50
Cowen Inc. 38.51 38.06 to 39.21
Cracker Barrel Old Country Store, Inc. 144.00 143.40 to 145.88
Credit Suisse AG 8.56 8.56 to 8.65
Credit Suisse AG 6.16 6.11 to 6.21
Cree, Inc. 91.04 89.45 to 92.91
Cresud S.A.C.I.F. y A. 6.26 6.21 to 6.38
Criteo S.A. 38.56 38.16 to 39.36
Cronos Group Inc. 8.35 8.32 to 8.63
Crown Crafts, Inc. 7.74 7.60 to 7.74
CSP Inc. 10.73 10.73 to 10.74
CSW Industrials, Inc. 115.09 114.77 to 116.67
CSX Corporation 94.75 94.54 to 95.68
CTI BioPharma Corp. 2.31 2.30 to 2.43
Cue Biopharma, Inc. 12.57 12.32 to 13.06
Cumberland Pharmaceuticals Inc. 2.98 2.96 to 2.99
Curis, Inc. 7.54 7.41 to 7.70
CVB Financial Corporation 20.63 20.61 to 22.69
CVD Equipment Corporation 4.25 4.20 to 4.45
Cyanotech Corporation 2.98 2.70 to 3.19
Cyclacel Pharmaceuticals, Inc. 6.23 6.15 to 6.44
CyrusOne Inc 69.51 68.26 to 70.49
Cytokinetics, Incorporated 21.31 20.87 to 21.76
CytomX Therapeutics, Inc. 7.18 6.94 to 7.22
Cytosorbents Corporation 7.67 7.64 to 8.00
Daktronics, Inc. 6.45 6.37 to 6.79
Dare Bioscience, Inc. 1.31 1.28 to 1.34
Daseke, Inc. 6.69 6.59 to 6.87
Datasea Inc. 2.47 2.46 to 2.58
Dave & Buster's Entertainment, Inc. 39.67 39.06 to 40.32
DD3 Acquisition Corp. 9.90 9.90 to 9.92
Del Taco Restaurants, Inc. 10.06 9.90 to 10.15
Denny's Corporation 16.50 16.36 to 16.76
DENTSPLY SIRONA Inc. 63.18 62.96 to 64.92
Diamond Hill Investment Group, Inc. 169.80 169.80 to 173.95
Digimarc Corporation 31.21 30.66 to 32.06
Digital Ally, Inc. 1.76 1.76 to 1.84
Dime Community Bancshares, Inc. 32.94 32.60 to 34.02
Discovery, Inc. 29.08 28.89 to 29.50
Discovery, Inc. 67.90 67.90 to 67.90
Discovery, Inc. 27.33 27.16 to 27.67
DISH Network Corporation 40.04 39.99 to 40.79
DLH Holdings Corp. 11.67 11.50 to 11.80
DMC Global Inc. 55.03 54.40 to 57.97
Dollar Tree, Inc. 100.32 99.13 to 101.12
Dolphin Entertainment, Inc. 8.43 8.33 to 8.99
Donegal Group, Inc. 14.76 14.73 to 15.02
Dorman Products, Inc. 98.82 97.72 to 99.54
DSP Group, Inc. 15.04 15.02 to 15.70
Duluth Holdings Inc. 16.20 16.00 to 16.67
DURECT Corporation 1.70 1.63 to 1.71
DXP Enterprises, Inc. 29.08 28.00 to 30.32
E.W. Scripps Company (The) 19.19 18.90 to 19.64
Eagle Bancorp Montana, Inc. 23.76 23.15 to 24.22
Eagle Bancorp, Inc. 54.11 53.97 to 56.83
East West Bancorp, Inc. 66.26 65.91 to 67.96
Eastern Company (The) 31.24 30.88 to 33.14
Echo Global Logistics, Inc. 30.59 30.26 to 30.96
EDAP TMS S.A. 6.54 6.48 to 6.60
Educational Development Corporation 13.37 13.24 to 13.74
eHealth, Inc. 61.10 59.82 to 61.45
Ekso Bionics Holdings, Inc. 5.41 5.31 to 5.50
El Pollo Loco Holdings, Inc. 16.46 16.33 to 16.53
electroCore, Inc. 1.59 1.59 to 1.69
Electronic Arts Inc. 141.12 139.92 to 142.64
Electro-Sensors, Inc. 4.72 4.45 to 4.91
Enanta Pharmaceuticals, Inc. 45.74 45.50 to 46.20
Encore Wire Corporation 74.45 74.13 to 77.89
Endo International plc 5.22 5.13 to 5.45
ENDRA Life Sciences Inc. 2.11 2.08 to 2.20
Energous Corporation 2.72 2.72 to 2.90
Energy Focus, Inc. 4.20 4.00 to 4.29
ENGlobal Corporation 2.64 2.64 to 2.85
Enstar Group Limited 235.05 233.16 to 240.66
Enterprise Bancorp Inc 34.00 32.55 to 34.86
Enterprise Financial Services Corporation 46.10 46.10 to 47.57
ePlus inc. 86.13 85.60 to 90.66
Equillium, Inc. 5.90 5.75 to 5.95
Equity Bancshares, Inc. 31.05 29.62 to 31.25
Ericsson 12.56 12.52 to 12.67
Erie Indemnity Company 189.16 188.38 to 190.95
Erytech Pharma S.A. 5.00 4.90 to 5.40
Escalade, Incorporated 22.65 22.26 to 22.76
Esquire Financial Holdings, Inc. 23.78 23.44 to 24.48
ESSA Pharma Inc. 27.22 26.70 to 28.00
Eton Pharmaceuticals, Inc. 5.98 5.95 to 6.26
Euro Tech Holdings Company Limited 3.29 3.20 to 3.41
Euronet Worldwide, Inc. 142.79 141.07 to 144.29
EVO Payments, Inc. 27.14 26.52 to 27.81
Exela Technologies, Inc. 1.28 1.28 to 1.39
Exelixis, Inc. 22.41 21.73 to 22.48
Expedia Group, Inc. 162.93 161.65 to 165.71
Expeditors International of Washington, Inc. 120.60 120.50 to 121.83
Exponent, Inc. 86.06 85.99 to 90.50
Extreme Networks, Inc. 10.41 10.34 to 10.92
EZCORP, Inc. 6.44 6.37 to 6.85
F5 Networks, Inc. 183.51 183.11 to 187.86
Falcon Minerals Corporation 0.17 0.17 to 0.17
Farmer Brothers Company 11.06 10.91 to 11.25
Farmers & Merchants Bancorp, Inc. 21.79 21.76 to 22.13
Farmers National Banc Corp. 16.96 16.63 to 17.35
FARMMI, INC. 0.46 0.46 to 0.48
Fastenal Company 50.71 49.38 to 50.99
FedNat Holding Company 3.95 3.92 to 4.27
Fennec Pharmaceuticals Inc. 6.53 6.32 to 6.70
FFBW, Inc. 11.30 11.04 to 11.30
Fidelity D & D Bancorp, Inc. 51.29 50.75 to 51.61
Fidus Investment Corporation 16.71 16.38 to 16.76
Fidus Investment Corporation 25.38 25.38 to 25.39
Fiesta Restaurant Group, Inc. 12.97 12.64 to 13.14
Fifth Third Bancorp 36.91 36.70 to 37.67
Financial Institutions, Inc. 29.88 29.69 to 31.13
FireEye, Inc. 20.60 20.54 to 21.41
First Bancorp 41.67 40.07 to 42.54
First Bancorp, Inc (ME) 29.92 29.55 to 30.62
First Bank 13.40 13.15 to 13.66
First Busey Corporation 24.71 24.66 to 25.56
First Business Financial Services, Inc. 26.26 26.16 to 26.92
First Capital, Inc. 44.90 44.61 to 45.72
First Choice Bancorp 30.00 29.92 to 30.92
First Citizens BancShares, Inc. 810.51 807.81 to 830.45
First Community Bankshares, Inc. 29.35 29.19 to 30.02
First Financial Bancorp. 23.59 23.55 to 24.46
First Financial Bankshares, Inc. 46.59 46.52 to 49.25
First Financial Corporation Indiana 41.34 41.26 to 43.72
First Foundation Inc. 21.92 21.90 to 23.27
First Guaranty Bancshares, Inc. 18.59 18.37 to 18.94
First Hawaiian, Inc. 27.02 26.79 to 27.88
First Internet Bancorp 30.22 30.15 to 32.22
First Interstate BancSystem, Inc. 41.28 40.85 to 43.11
First Merchants Corporation 41.51 41.27 to 42.77
First Mid-Illinois Bancshares, Inc. 40.92 39.69 to 41.39
First Midwest Bancorp, Inc. 19.88 19.73 to 20.34
First Northwest Bancorp 17.76 17.70 to 17.92
First Trust Alternative Absolute Return Strategy ETF 29.83 29.51 to 30.04
First Trust BuyWrite Income ETF 21.65 21.61 to 21.71
First Trust Capital Strength ETF 73.55 73.50 to 74.04
First Trust CEF Income Opportunity ETF 24.94 24.94 to 25.06
First Trust China AlphaDEX Fund 31.04 30.96 to 31.04
First Trust Developed Markets Ex-US AlphaDEX Fund 62.55 62.55 to 62.86
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 47.12 47.12 to 47.65
First Trust Dorsey Wright Dynamic Focus 5 ETF 34.95 34.95 to 35.17
First Trust Dorsey Wright Focus 5 ETF 45.61 45.52 to 45.86
First Trust Dorsey Wright International Focus 5 ETF 24.33 24.30 to 24.49
First Trust Dorsey Wright Momentum & Dividend ETF 30.28 30.25 to 30.57
First Trust Dorsey Wright Momentum & Low Volatility ETF 26.18 26.18 to 26.39
First Trust Dorsey Wright Momentum & Value ETF 22.71 22.49 to 23.00
First Trust DorseyWright DALI 1 ETF 24.45 24.43 to 24.49
First Trust Emerging Markets AlphaDEX Fund 27.58 27.55 to 27.79
First Trust Emerging Markets Local Currency Bond ETF 34.71 34.61 to 35.26
First Trust Emerging Markets Small Cap AlphaDEX Fund 46.37 46.33 to 46.62
First Trust Europe AlphaDEX Fund 42.92 42.83 to 43.06
First Trust Eurozone AlphaDEX ETF 46.79 46.63 to 47.06
First Trust Germany AlphaDEX Fund 57.29 57.13 to 57.59
First Trust Global Tactical Commodity Strategy Fund 22.77 22.50 to 22.77
First Trust Hedged BuyWrite Income ETF 21.25 21.25 to 21.56
First Trust India Nifty 50 Equal Weight ETF 44.60 44.55 to 44.60
First Trust Indxx Global Agriculture ETF 29.37 29.35 to 29.50
First Trust Indxx Global Natural Resources Income ETF 14.08 14.08 to 14.30
First Trust Indxx Innovative Transaction & Process ETF 41.77 41.65 to 42.03
First Trust International Equity Opportunities ETF 67.14 66.83 to 67.31
First Trust IPOX Europe Equity Opportunities ETF 29.57 29.54 to 29.59
First Trust Japan AlphaDEX Fund 51.49 51.49 to 51.69
First Trust Large Cap Core AlphaDEX Fund 83.16 83.06 to 83.75
First Trust Large Cap US Equity Select ETF 31.21 31.21 to 31.33
First Trust Large Cap Value AlphaDEX Fund 64.48 64.48 to 65.23
First Trust Low Duration Opportunities ETF 51.01 50.95 to 51.02
First Trust Mid Cap Core AlphaDEX Fund 96.42 96.11 to 97.46
First Trust Mid Cap US Equity Select ETF 28.27 28.17 to 28.49
First Trust Mid Cap Value AlphaDEX Fund 43.33 43.28 to 43.84
First Trust Multi Cap Value AlphaDEX Fund 69.39 69.39 to 70.70
First Trust Multi-Asset Diversified Income Index Fund 16.91 16.82 to 17.04
First Trust NASDAQ ABA Community Bank Index Fund 54.44 54.44 to 56.02
First Trust Nasdaq Bank ETF 29.65 29.55 to 30.19
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 89.32 89.30 to 90.01
First Trust Nasdaq Food & Beverage ETF 25.16 25.15 to 25.22
First Trust Nasdaq Oil & Gas ETF 17.43 17.34 to 17.65
First Trust Nasdaq Retail ETF 32.62 32.62 to 32.90
First Trust NASDAQ Technology Dividend Index Fund 55.82 55.75 to 56.39
First Trust Nasdaq Transportation ETF 33.11 33.07 to 33.43
First Trust RBA American Industrial Renaissance ETF 39.38 39.28 to 40.04
First Trust Rising Dividend Achievers ETF 46.13 46.12 to 46.59
First Trust RiverFront Dynamic Developed International ETF 70.10 70.10 to 70.50
First Trust RiverFront Dynamic Emerging Markets ETF 74.07 74.07 to 74.07
First Trust S&P International Dividend Aristocrats ETF 18.34 18.34 to 18.66
First Trust Small Cap Core AlphaDEX Fund 90.94 90.71 to 92.25
First Trust Small Cap Growth AlphaDEX Fund 70.47 70.06 to 71.54
First Trust Small Cap US Equity Select ETF 28.66 28.64 to 28.97
First Trust Small Cap Value AlphaDEX Fund 49.99 49.98 to 50.92
First Trust SMID Cap Rising Dividend Achievers ETF 28.00 28.00 to 28.45
First Trust Strategic Income ETF 50.10 49.94 to 50.38
First Trust Switzerland AlphaDEX Fund 67.13 66.91 to 67.16
First Trust Total US Market AlphaDEX ETF 46.48 46.48 to 46.53
First Trust United Kingdom AlphaDEX Fund 43.53 43.46 to 43.86
First Trust US Equity Dividend Select ETF 28.82 28.82 to 28.95
First Western Financial, Inc. 26.68 26.49 to 27.59
Firsthand Technology Value Fund, Inc. 5.72 5.67 to 5.74
Fiserv, Inc. 107.56 107.42 to 108.60
Five Below, Inc. 183.22 181.03 to 185.11
Five Star Senior Living Inc. 5.50 5.41 to 5.75
Flex Ltd. 16.82 16.79 to 17.40
FlexShares Real Assets Allocation Index Fund 32.95 32.95 to 33.17
FlexShopper, Inc. 2.77 2.74 to 2.78
Flexsteel Industries, Inc. 43.81 42.43 to 43.97
Fluent, Inc. 2.84 2.79 to 2.90
Flushing Financial Corporation 20.95 20.85 to 21.85
FNCB Bancorp Inc. 7.22 7.16 to 7.39
Fonar Corporation 16.85 16.78 to 17.08
FormFactor, Inc. 33.61 33.46 to 34.63
Formula Systems (1985) Ltd. 83.00 82.98 to 83.80
Fortress Biotech, Inc. 3.50 3.50 to 3.64
Fortress Biotech, Inc. 25.60 25.59 to 25.65
Forward Air Corporation 87.67 87.35 to 90.43
Forward Pharma A/S 7.08 7.00 to 7.44
Fossil Group, Inc. 12.35 12.11 to 12.87
Fox Factory Holding Corp. 141.32 140.80 to 144.88
Franklin Electric Co., Inc. 76.76 76.70 to 78.60
Freightcar America, Inc. 5.36 5.28 to 5.45
Frequency Electronics, Inc. 9.25 9.15 to 9.26
Freshpet, Inc. 160.41 159.41 to 163.77
frontdoor, inc. 50.15 49.50 to 50.57
FS Bancorp, Inc. 69.25 69.25 to 70.50
FuelCell Energy, Inc. 8.80 8.68 to 9.22
Full House Resorts, Inc. 9.34 9.32 to 9.90
Fulton Financial Corporation 15.47 15.46 to 16.04
Funko, Inc. 21.06 20.89 to 21.42
FVCBankcorp, Inc. 17.23 17.11 to 17.45
G. Willi-Food International, Ltd. 21.70 20.83 to 21.70
G1 Therapeutics, Inc. 20.95 20.63 to 22.10
Gaia, Inc. 10.69 10.53 to 11.15
Galapagos NV 73.77 73.11 to 75.31
Galectin Therapeutics Inc. 3.12 3.08 to 3.34
Gamida Cell Ltd. 6.28 6.12 to 6.28
Gaming and Leisure Properties, Inc. 45.71 45.46 to 46.61
Garmin Ltd. 139.54 138.61 to 141.18
Gencor Industries Inc. 11.84 11.77 to 12.13
General Finance Corporation 101.25 101.25 to 101.25
Genocea Biosciences, Inc. 2.30 2.25 to 2.37
Genprex, Inc. 3.39 3.31 to 3.45
Gentex Corporation 31.66 31.66 to 32.23
Gentherm Inc 67.97 66.56 to 68.63
Geospace Technologies Corporation 8.08 8.00 to 8.29
German American Bancorp, Inc. 37.61 37.50 to 38.12
Gevo, Inc. 7.76 7.45 to 8.08
Gibraltar Industries, Inc. 73.38 72.26 to 74.13
GigaMedia Limited 2.87 2.83 to 2.88
G-III Apparel Group, LTD. 31.38 31.03 to 31.89
Gilat Satellite Networks Ltd. 9.86 9.81 to 10.27
Gilead Sciences, Inc. 66.61 65.89 to 67.18
Glacier Bancorp, Inc. 53.10 52.99 to 55.75
Gladstone Capital Corporation 11.03 10.93 to 11.42
Gladstone Commercial Corporation 25.03 24.99 to 25.05
Gladstone Investment Corporation 13.90 13.81 to 14.24
Glen Burnie Bancorp 12.15 12.15 to 12.15
Global Blood Therapeutics, Inc. 36.64 36.16 to 36.95
Global Indemnity Limited 27.64 26.89 to 28.73
Global Water Resources, Inc. 17.02 16.72 to 17.33
Global X Autonomous & Electric Vehicles ETF 27.23 27.14 to 27.48
Global X Conscious Companies ETF 30.50 30.50 to 30.93
Global X DAX Germany ETF 33.79 33.69 to 34.00
Global X E-commerce ETF 33.31 33.22 to 33.66
Global X MSCI SuperDividend EAFE ETF 16.06 16.02 to 16.16
Global X S&P 500 Catholic Values ETF 52.14 51.89 to 52.33
Global X SuperDividend Alternatives ETF 13.47 13.45 to 13.59
Global X SuperDividend REIT ETF 9.82 9.79 to 9.96
GlycoMimetics, Inc. 2.33 2.33 to 2.47
Gogo Inc. 11.01 10.99 to 11.37
Golub Capital BDC, Inc. 15.19 15.09 to 15.62
Good Times Restaurants Inc. 3.96 3.92 to 4.07
Gossamer Bio, Inc. 8.53 8.32 to 8.62
Grand Canyon Education, Inc. 87.08 87.00 to 89.00
Great Elm Capital Corp. 3.39 3.37 to 3.53
Great Elm Capital Corp. 25.10 25.09 to 25.10
Great Lakes Dredge & Dock Corporation 13.86 13.67 to 14.04
Great Southern Bancorp, Inc. 52.82 52.81 to 54.50
Green Brick Partners, Inc. 22.30 21.59 to 22.80
Green Plains, Inc. 31.31 31.06 to 32.48
Greene County Bancorp, Inc. 27.37 27.03 to 27.55
Greenpro Capital Corp. 1.30 1.30 to 1.36
GreenSky, Inc. 5.73 5.61 to 5.76
Groupon, Inc. 43.05 42.51 to 43.98
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 51.00 50.61 to 51.60
GSE Systems, Inc. 1.69 1.65 to 1.77
GSI Technology, Inc. 5.41 5.36 to 5.78
Guaranty Bancshares, Inc. 34.88 34.20 to 36.59
Guaranty Federal Bancshares, Inc. 24.23 24.18 to 24.43
Gulf Island Fabrication, Inc. 4.48 4.32 to 4.52
GWG Holdings, Inc 6.43 6.35 to 6.66
H&E Equipment Services, Inc. 31.71 31.09 to 32.01
Hailiang Education Group Inc. 38.80 38.80 to 39.76
Hallador Energy Company 2.43 2.34 to 2.55
Hallmark Financial Services, Inc. 4.35 4.32 to 4.43
Hamilton Lane Incorporated 87.51 87.19 to 89.73
Hancock Jaffe Laboratories, Inc. 6.02 5.98 to 6.09
Hancock Whitney Corporation 43.24 43.22 to 45.15
Hancock Whitney Corporation 25.00 25.00 to 25.00
Hanmi Financial Corporation 18.81 18.76 to 19.72
HarborOne Bancorp, Inc. 14.07 14.05 to 14.71
Harpoon Therapeutics, Inc. 15.02 14.53 to 15.60
Harrow Health, Inc. 8.33 8.31 to 8.40
Harvest Capital Credit Corporation 25.20 25.20 to 25.24
Hasbro, Inc. 91.03 90.55 to 92.00
Hawkins, Inc. 31.44 31.04 to 31.94
Hawthorn Bancshares, Inc. 21.83 21.56 to 22.06
Haynes International, Inc. 33.95 33.68 to 35.00
HealthEquity, Inc. 77.37 77.12 to 78.59
HealthStream, Inc. 25.85 25.82 to 26.41
Heartland Express, Inc. 16.81 16.69 to 17.22
Heartland Financial USA, Inc. 48.51 48.20 to 50.14
Hemisphere Media Group, Inc. 11.40 11.30 to 11.46
Henry Schein, Inc. 75.02 74.77 to 76.41
Heritage Commerce Corp 10.98 10.96 to 11.48
Heritage Financial Corporation 24.59 24.21 to 25.65
Heritage-Crystal Clean, Inc. 28.08 27.75 to 29.45
Herman Miller, Inc. 44.53 44.25 to 45.88
HF Foods Group Inc. 5.59 5.53 to 5.65
Hibbett Sports, Inc. 72.12 71.95 to 73.20
Hingham Institution for Savings 287.56 286.01 to 288.00
Home Bancorp, Inc. 38.40 37.75 to 38.83
Home BancShares, Inc. 24.11 24.07 to 25.08
HomeStreet, Inc. 39.81 39.75 to 42.03
HomeTrust Bancshares, Inc. 27.74 26.99 to 29.03
Hooker Furniture Corporation 36.10 35.65 to 36.47
Hope Bancorp, Inc. 13.97 13.94 to 14.49
Horizon Bancorp, Inc. 16.98 16.85 to 17.67
Hovnanian Enterprises Inc 19.20 19.15 to 19.20
Howard Bancorp, Inc. 16.05 15.85 to 16.29
Huazhu Group Limited 54.65 53.26 to 55.55
Hub Group, Inc. 64.28 63.55 to 64.94
Hudson Global, Inc. 17.77 17.52 to 17.88
Huntington Bancshares Incorporated 13.27 13.01 to 13.39
Huntington Bancshares Incorporated 26.06 26.05 to 26.14
Huntington Bancshares Incorporated 25.37 25.37 to 25.39
Hurco Companies, Inc. 34.00 34.00 to 35.30
Huron Consulting Group Inc. 49.19 48.90 to 50.25
Hutchison China MediTech Limited 29.20 27.88 to 29.37
Huttig Building Products, Inc. 5.41 5.32 to 5.81
i3 Verticals, Inc. 30.01 29.52 to 30.77
IAC/InterActiveCorp 149.30 148.44 to 151.78
IBEX Holdings Limited 19.09 18.01 to 19.26
Icahn Enterprises L.P. 55.02 54.81 to 55.87
Ichor Holdings 48.55 48.03 to 52.42
iClick Interactive Asia Group Limited 11.40 11.06 to 11.56
ICON plc 212.17 211.82 to 218.96
ICU Medical, Inc. 203.14 202.60 to 205.98
Idera Pharmaceuticals, Inc. 1.16 1.16 to 1.23
IES Holdings, Inc. 53.39 50.21 to 54.26
II-VI Incorporated 67.46 65.70 to 68.72
Image Sensing Systems, Inc. 6.82 6.74 to 7.00
Immersion Corporation 8.26 8.12 to 8.98
Immutep Limited 4.69 4.55 to 4.77
Impinj, Inc. 49.88 48.93 to 50.30
Incyte Corporation 83.96 82.62 to 84.14
Independent Bank Corp. 75.46 75.42 to 78.42
Independent Bank Corporation 21.10 21.10 to 21.84
Independent Bank Group, Inc 72.20 68.84 to 75.51
Infinera Corporation 9.77 9.58 to 9.92
Information Services Group, Inc. 5.54 5.50 to 5.68
Infrastructure and Energy Alternatives, Inc. 11.57 11.04 to 11.64
Infrastructure and Energy Alternatives, Inc. 1.80 1.56 to 1.80
Ingles Markets, Incorporated 59.72 59.02 to 61.00
Innospec Inc. 91.55 91.39 to 94.70
Insight Enterprises, Inc. 98.05 97.49 to 100.51
Insteel Industries, Inc. 30.49 30.12 to 31.64
Integra LifeSciences Holdings Corporation 68.72 68.13 to 69.86
Integrated Media Technology Limited 4.24 4.20 to 4.39
Intel Corporation 55.67 55.10 to 56.75
Inter Parfums, Inc. 71.62 70.73 to 72.35
InterDigital, Inc. 77.06 76.71 to 78.51
Interface, Inc. 14.73 14.65 to 15.30
International Bancshares Corporation 43.39 43.38 to 44.65
Intersect ENT, Inc. 16.34 16.11 to 16.90
IntriCon Corporation 20.40 19.99 to 20.87
Invesco BLDRS Emerging Markets 50 ADR Index Fund 55.95 55.67 to 56.36
Invesco BuyBack Achievers ETF 87.80 87.67 to 88.94
Invesco Dividend Achievers ETF 35.36 35.36 to 35.65
Invesco DWA Basic Materials Momentum ETF 84.36 84.22 to 86.03
Invesco DWA Consumer Cyclicals Momentum ETF 85.44 84.89 to 86.46
Invesco DWA Consumer Staples Momentum ETF 91.80 91.80 to 92.07
Invesco DWA Developed Markets Momentum ETF 36.86 36.86 to 37.29
Invesco DWA Financial Momentum ETF 49.05 49.05 to 49.94
Invesco DWA Industrials Momentum ETF 96.36 96.36 to 97.29
Invesco DWA Momentum ETF 85.28 85.08 to 86.00
Invesco DWA SmallCap Momentum ETF 84.64 83.96 to 85.66
Invesco DWA Utilities Momentum ETF 33.33 33.33 to 33.93
Invesco FTSE RAFI US 1500 Small-Mid ETF 182.05 181.78 to 184.43
Invesco Global Water ETF 39.05 39.05 to 39.26
Invesco Golden Dragon China ETF 57.86 57.67 to 58.57
Invesco High Yield Equity Dividend Achievers ETF 20.25 20.24 to 20.62
Invesco International BuyBack Achievers ETF 44.99 44.96 to 45.19
Invesco International Dividend Achievers ETF 17.81 17.80 to 18.02
Invesco KBW Bank ETF 61.58 61.26 to 62.48
Invesco KBW High Dividend Yield Financial ETF 20.32 20.27 to 20.70
Invesco KBW Premium Yield Equity REIT ETF 22.78 22.77 to 23.40
Invesco KBW Property & Casualty Insurance ETF 73.80 73.79 to 74.97
Invesco KBW Regional Banking ETF 58.51 58.44 to 60.01
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 19.43 19.27 to 19.50
Invesco S&P SmallCap Consumer Discretionary ETF 111.26 111.07 to 113.16
Invesco S&P SmallCap Consumer Staples ETF 103.44 103.44 to 103.61
Invesco S&P SmallCap Financials ETF 57.18 57.18 to 58.21
Invesco S&P SmallCap Industrials ETF 89.03 89.00 to 90.34
Invesco S&P SmallCap Materials ETF 63.51 63.41 to 64.39
Invesco Strategic Developed ex-US ETF 30.85 30.78 to 30.94
Invesco Strategic Emerging Markets ETF 30.20 30.20 to 30.36
Invesco Strategic US ETF 36.41 36.41 to 36.65
Invesco Strategic US Small Company ETF 37.76 37.76 to 38.16
Invesco Water Resources ETF 51.69 51.69 to 52.40
Investar Holding Corporation 22.16 22.04 to 22.35
Investors Bancorp, Inc. 13.82 13.78 to 14.35
Investors Title Company 170.34 166.90 to 170.34
IPG Photonics Corporation 203.44 200.21 to 209.49
IQ Chaikin U.S. Small Cap ETF 35.39 35.39 to 35.43
iRhythm Technologies, Inc. 64.91 63.23 to 68.74
IRIDEX Corporation 7.00 7.00 to 7.52
iRobot Corporation 95.00 94.10 to 96.77
Ironwood Pharmaceuticals, Inc. 11.72 11.37 to 11.76
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.77 51.72 to 51.79
iShares 1-3 Year International Treasury Bond ETF 82.30 82.30 to 82.30
iShares 1-3 Year Treasury Bond ETF 86.11 86.06 to 86.13
iShares 3-7 Year Treasury Bond ETF 130.45 129.98 to 130.49
iShares Asia 50 ETF 89.73 89.73 to 90.34
iShares Commodities Select Strategy ETF 33.48 33.18 to 33.57
iShares Core 1-5 Year USD Bond ETF 51.23 51.18 to 51.23
iShares Core MSCI Total International Stock ETF 72.56 72.47 to 72.88
iShares Core S&P U.S. Value ETF 70.07 70.06 to 70.74
iShares ESG 1-5 Year USD Corporate Bond ETF 26.00 26.00 to 26.03
iShares ESG MSCI EAFE ETF 78.74 78.59 to 79.07
iShares ESG MSCI EM ETF 44.41 44.34 to 44.74
iShares ESG MSCI USA ETF 95.33 95.33 to 96.00
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 29.32 29.32 to 29.54
iShares Global Infrastructure ETF 45.98 45.89 to 46.42
iShares GNMA Bond ETF 50.02 49.98 to 50.21
iShares International Treasury Bond ETF 52.30 52.23 to 52.43
iShares MBS ETF 108.12 107.94 to 108.14
iShares MSCI ACWI ex US Index Fund 56.95 56.92 to 57.26
iShares MSCI ACWI Index Fund 99.07 99.03 to 99.58
iShares MSCI All Country Asia ex Japan Index Fund 92.90 92.74 to 93.25
iShares MSCI China ETF 80.32 80.22 to 80.64
iShares MSCI EAFE Small-Cap ETF 73.35 73.25 to 73.70
iShares MSCI Emerging Markets Asia ETF 90.81 90.73 to 91.27
iShares MSCI Emerging Markets ex China ETF 61.63 61.61 to 61.96
iShares MSCI Europe Financials Sector Index Fund 19.66 19.62 to 19.80
iShares MSCI Europe Small-Cap ETF 69.11 68.88 to 69.36
iShares MSCI Global Gold Miners ETF 28.30 28.20 to 28.99
iShares MSCI Global Impact ETF 97.46 97.00 to 97.90
iShares MSCI New Zealand ETF 59.91 59.77 to 60.60
iShares MSCI Qatar ETF 18.72 18.72 to 18.76
iShares MSCI Turkey ETF 21.54 21.44 to 21.67
iShares MSCI UAE ETF 14.29 14.24 to 14.33
iShares Russell 1000 Pure U.S. Revenue ETF 35.51 35.51 to 35.69
iShares S&P Emerging Markets Infrastructure Index Fund 24.69 24.69 to 25.11
iShares S&P Global Timber & Forestry Index Fund 84.15 83.76 to 84.44
iShares S&P India Nifty 50 Index Fund 46.18 46.18 to 46.47
iShares S&P Small-Cap 600 Growth ETF 127.72 127.41 to 129.89
iShares Select Dividend ETF 114.14 114.14 to 115.83
iShares Short Treasury Bond ETF 110.48 110.48 to 110.50
iShares Short-Term Corporate Bond ETF 54.72 54.66 to 54.74
IZEA Worldwide, Inc. 2.56 2.52 to 2.65
J & J Snack Foods Corp. 172.93 172.29 to 174.93
J.B. Hunt Transport Services, Inc. 155.89 155.11 to 157.44
Jaguar Health, Inc. 1.62 1.60 to 1.69
Janus Henderson Small Cap Growth Alpha ETF 67.23 66.77 to 67.78
Janus Henderson Small/Mid Cap Growth Alpha ETF 65.94 65.93 to 66.38
Jazz Pharmaceuticals plc 177.28 173.46 to 178.85
JD.com, Inc. 71.62 71.39 to 73.69
JetBlue Airways Corporation 17.31 16.98 to 17.56
John B. Sanfilippo & Son, Inc. 89.32 89.31 to 92.58
Johnson Outdoors Inc. 118.89 117.68 to 119.29
Jounce Therapeutics, Inc. 7.27 7.26 to 7.57
Kaiser Aluminum Corporation 124.17 121.06 to 126.88
Kala Pharmaceuticals, Inc. 5.86 5.77 to 6.00
Kaleido Biosciences, Inc. 6.73 6.28 to 6.75
Kamada Ltd. 5.74 5.58 to 5.80
Kearny Financial 11.92 11.78 to 12.34
Kelly Services, Inc. 23.53 23.35 to 24.22
Kelly Services, Inc. 23.80 23.80 to 24.26
Key Tronic Corporation 6.68 6.68 to 6.72
Kezar Life Sciences, Inc. 5.49 5.44 to 5.72
Kforce, Inc. 58.82 58.26 to 59.59
Kimball Electronics, Inc. 20.64 20.47 to 21.54
Kimball International, Inc. 12.84 12.76 to 13.58
Kinsale Capital Group, Inc. 156.51 156.27 to 161.62
Kirkland's, Inc. 21.79 21.33 to 22.67
KLA-Tencor Corporation 304.48 303.16 to 314.72
KLX Energy Services Holdings, Inc. 10.01 9.66 to 10.10
Koss Corporation 22.82 22.62 to 24.04
Krystal Biotech, Inc. 65.30 62.05 to 65.70
KVH Industries, Inc. 12.18 12.17 to 12.58
L.B. Foster Company 17.24 16.87 to 17.31
La Jolla Pharmaceutical Company 4.48 4.43 to 4.70
Lakeland Bancorp, Inc. 17.13 17.11 to 17.92
Lakeland Financial Corporation 60.01 59.43 to 61.02
Lakeland Industries, Inc. 21.65 21.22 to 21.98
Lam Research Corporation 612.66 608.89 to 631.58
Lamar Advertising Company 101.60 101.17 to 103.38
Landec Corporation 11.47 11.33 to 11.64
Landstar System, Inc. 154.99 154.92 to 157.36
Lantronix, Inc. 5.41 5.31 to 5.61
Lattice Semiconductor Corporation 50.75 49.43 to 51.43
Lawson Products, Inc. 54.89 54.04 to 55.90
Lazydays Holdings, Inc. 22.18 22.15 to 23.80
LCNB Corporation 16.25 16.20 to 17.00
Legacy Housing Corporation 18.00 17.50 to 18.31
Legg Mason Global Infrastructure ETF 31.22 31.22 to 31.38
Legg Mason Low Volatility High Dividend ETF 36.05 36.00 to 36.49
Level One Bancorp, Inc. 26.85 26.60 to 27.65
LGI Homes, Inc. 153.01 150.36 to 157.36
LHC Group 197.13 196.56 to 200.98
Liberty Broadband Corporation 156.61 155.17 to 157.38
Liberty Broadband Corporation 160.86 158.62 to 161.95
Liberty Global plc 26.91 26.72 to 27.42
Liberty Media Corporation 26.30 26.03 to 26.53
Liberty Media Corporation 25.87 25.59 to 26.36
Liberty Media Corporation 39.40 39.36 to 39.93
Liberty Media Corporation 44.32 44.12 to 44.73
Liberty Media Corporation 43.69 43.10 to 44.09
Liberty TripAdvisor Holdings, Inc. 4.14 3.94 to 4.16
Liberty TripAdvisor Holdings, Inc. 31.35 30.32 to 31.50
Lifetime Brands, Inc. 15.51 15.38 to 16.08
Lifevantage Corporation 7.40 7.31 to 7.87
Lifeway Foods, Inc. 5.21 5.10 to 5.24
LightPath Technologies, Inc. 2.48 2.37 to 2.69
Limbach Holdings, Inc. 9.15 9.15 to 9.44
Limoneira Co 18.07 18.05 to 18.71
Lincoln Educational Services Corporation 7.61 7.58 to 7.65
Lincoln Electric Holdings, Inc. 123.64 121.80 to 125.18
Lindblad Expeditions Holdings Inc. 15.59 15.55 to 15.94
Liquid Media Group Ltd. 1.69 1.66 to 1.74
Liquidia Technologies, Inc. 2.61 2.60 to 2.70
Liquidity Services, Inc. 20.97 20.72 to 21.65
Littelfuse, Inc. 239.01 238.50 to 247.73
Live Oak Bancshares, Inc. 56.34 55.82 to 57.38
LiveXLive Media, Inc. 4.45 4.45 to 4.60
LKQ Corporation 46.82 46.16 to 47.20
LM Funding America, Inc. 4.26 4.17 to 4.53
LogicBio Therapeutics, Inc. 4.05 3.96 to 4.15
Logitech International S.A. 123.78 121.91 to 125.45
Loncar China BioPharma ETF 44.03 43.83 to 44.35
Loral Space and Communications, Inc. 36.25 35.41 to 36.56
LPL Financial Holdings Inc. 134.61 134.47 to 138.79
LSI Industries Inc. 7.67 7.56 to 7.83
Lumentum Holdings Inc. 80.02 79.72 to 81.25
Luther Burbank Corporation 11.59 11.52 to 11.93
Macatawa Bank Corporation 8.92 8.85 to 9.00
Mackinac Financial Corporation 19.77 19.55 to 20.25
MacroGenics, Inc. 21.89 21.25 to 21.96
Madrigal Pharmaceuticals, Inc. 105.21 102.55 to 105.39
Magal Security Systems Ltd. 4.51 4.43 to 4.51
Magenta Therapeutics, Inc. 10.80 10.46 to 11.06
Magic Software Enterprises Ltd. 15.00 14.87 to 15.05
Malibu Boats, Inc. 71.67 69.70 to 71.97
Manitex International, Inc. 7.30 7.20 to 7.32
Marriott International 138.83 138.47 to 140.63
Marten Transport, Ltd. 16.29 16.23 to 16.64
MasterCraft Boat Holdings, Inc. 25.13 24.90 to 25.37
Materialise NV 23.08 23.00 to 24.30
Mattel, Inc. 19.40 18.95 to 19.53
Matthews International Corporation 35.69 35.00 to 36.37
Maxim Integrated Products, Inc. 99.90 99.39 to 101.94
McGrath RentCorp 78.13 77.51 to 80.59
Medalist Diversified REIT, Inc. 1.46 1.46 to 1.54
Medallion Financial Corp. 9.02 8.58 to 9.02
MediciNova, Inc. 3.76 3.71 to 3.86
Medigus Ltd. 1.75 1.72 to 1.79
Mercantil Bank Holding Corporation 20.60 20.01 to 21.37
Mercantile Bank Corporation 29.71 29.65 to 30.60
Mercer International Inc. 12.33 12.26 to 12.75
Merchants Bancorp 40.29 39.14 to 41.44
Meridian Bancorp, Inc. 20.33 20.27 to 21.04
Meridian Corporation 26.40 25.96 to 26.91
Merit Medical Systems, Inc. 60.24 60.07 to 61.58
Mersana Therapeutics, Inc. 13.76 13.75 to 14.43
Merus N.V. 21.84 20.73 to 22.06
Mesa Air Group, Inc. 9.19 9.03 to 9.33
Meta Financial Group, Inc. 48.73 48.45 to 51.31
Methanex Corporation 32.91 32.47 to 33.28
MGE Energy Inc. 73.87 73.66 to 76.36
MGP Ingredients, Inc. 61.92 60.48 to 63.04
Microchip Technology Incorporated 145.62 144.07 to 149.32
Micron Technology, Inc. 76.95 76.13 to 79.28
Mid Penn Bancorp 26.75 26.19 to 28.44
Middlefield Banc Corp. 23.46 22.85 to 23.63
Midland States Bancorp, Inc. 26.01 25.71 to 26.75
MidWestOne Financial Group, Inc. 28.52 28.34 to 29.52
Millicom International Cellular S.A. 39.82 39.81 to 40.35
Minerva Neurosciences, Inc 2.63 2.58 to 2.74
Mitcham Industries, Inc. 1.93 1.87 to 2.02
Mitcham Industries, Inc. 24.80 24.79 to 25.00
MKS Instruments, Inc. 168.41 166.79 to 172.92
Mogo Finance Technology Inc. 7.06 6.93 to 7.16
Molecular Templates, Inc. 8.51 8.22 to 8.70
Moleculin Biotech, Inc. 3.68 3.65 to 3.71
Monaker Group, Inc. 2.26 2.26 to 2.38
Monarch Casino & Resort, Inc. 65.29 64.56 to 66.93
Mondelez International, Inc. 62.14 61.87 to 63.15
Monro, Inc. 61.13 60.54 to 61.57
Monroe Capital Corporation 10.83 10.71 to 10.92
Monster Beverage Corporation 91.76 91.64 to 92.94
MorphoSys AG 19.36 19.36 to 20.28
MoSys, Inc. 6.50 6.50 to 7.07
Motorcar Parts of America, Inc. 22.27 22.06 to 23.48
Motus GI Holdings, Inc. 1.04 1.04 to 1.08
Moxian, Inc. 11.62 9.90 to 11.96
Mr. Cooper Group Inc. 32.66 32.52 to 33.75
Mudrick Capital Acquisition Corporation 11.25 10.95 to 11.46
Mudrick Capital Acquisition Corporation 13.09 12.65 to 13.09
Mudrick Capital Acquisition Corporation 3.33 3.12 to 3.45
Mustang Bio, Inc. 3.44 3.37 to 3.53
My Size, Inc. 1.28 1.25 to 1.32
Nabriva Therapeutics plc 1.34 1.33 to 1.37
Naked Brand Group Limited 0.67 0.65 to 0.70
NantHealth, Inc. 2.54 2.46 to 2.72
National Bankshares, Inc. 34.63 33.98 to 34.90
National Beverage Corp. 45.76 45.75 to 47.48
National Research Corporation 43.54 43.43 to 44.28
National Vision Holdings, Inc. 47.30 46.93 to 48.00
National Western Life Group, Inc. 230.00 223.00 to 230.04
Natural Alternatives International, Inc. 13.80 13.75 to 14.15
Natural Health Trends Corp. 6.79 6.71 to 6.89
Nature's Sunshine Products, Inc. 19.11 19.03 to 19.45
NBT Bancorp Inc. 36.16 36.07 to 37.71
NCS Multistage Holdings, Inc. 29.04 29.04 to 29.04
Nektar Therapeutics 17.00 16.93 to 17.28
Nemaura Medical Inc. 9.65 9.34 to 10.82
Neogen Corporation 44.73 44.63 to 45.89
Neonode Inc. 6.14 6.02 to 6.22
Neptune Wellness Solutions Inc. 1.24 1.23 to 1.31
NetApp, Inc. 78.16 77.62 to 81.00
NetEase, Inc. 107.41 106.00 to 111.33
NETGEAR, Inc. 38.20 38.08 to 39.28
New Fortress Energy LLC 40.32 39.92 to 42.81
Newater Technology, Inc. 3.29 3.26 to 3.42
Newell Brands Inc. 25.99 25.72 to 26.25
Newmark Group, Inc. 12.18 12.00 to 12.76
News Corporation 23.82 23.68 to 24.27
News Corporation 25.13 24.94 to 25.43
Newtek Business Services Corp. 33.59 33.53 to 34.58
Nexstar Media Group, Inc. 142.50 140.41 to 143.39
NextGen Healthcare, Inc. 17.07 17.02 to 17.62
NF Energy Saving Corporation 1.19 1.19 to 1.27
Nicolet Bankshares Inc. 70.02 69.73 to 74.12
Niu Technologies 31.95 31.67 to 32.85
NMI Holdings Inc 22.67 22.47 to 24.05
NN, Inc. 6.85 6.84 to 7.36
Noodles & Company 11.96 11.71 to 12.07
Nordson Corporation 215.26 212.52 to 217.10
Northeast Bancorp 28.79 28.27 to 28.98
Northern Trust Corporation 109.28 109.00 to 111.20
Northfield Bancorp, Inc. 15.85 15.84 to 16.31
Northrim BanCorp Inc 41.86 41.86 to 44.84
Northwest Bancshares, Inc. 13.48 13.47 to 13.90
Northwest Pipe Company 28.75 28.65 to 29.87
Norwegian Cruise Line Holdings Ltd. 30.30 29.90 to 30.84
Nova Measuring Instruments Ltd. 98.34 97.47 to 100.82
Novanta Inc. 126.38 125.21 to 133.56
Novavax, Inc. 174.41 170.51 to 179.58
NuCana plc 2.75 2.75 to 2.88
NuVasive, Inc. 66.29 65.63 to 66.80
NV5 Global, Inc. 86.82 86.44 to 90.02
NVE Corporation 67.77 67.50 to 69.97
NXP Semiconductors N.V. 193.10 192.71 to 197.02
Nymox Pharmaceutical Corporation 1.46 1.46 to 1.54
O2Micro International Limited 6.89 6.71 to 7.20
Oak Valley Bancorp (CA) 18.00 18.00 to 18.12
Oaktree Specialty Lending Corporation 6.59 6.58 to 6.77
Obalon Therapeutics, Inc. 3.05 2.95 to 4.80
Ocean Bio-Chem, Inc. 11.05 10.90 to 11.80
OceanFirst Financial Corp. 20.36 20.29 to 21.23
Oconee Federal Financial Corp. 23.92 23.30 to 23.92
Ocular Therapeutix, Inc. 13.51 13.01 to 13.72
Odonate Therapeutics, Inc. 3.52 3.48 to 3.68
Odyssey Marine Exploration, Inc. 6.59 6.53 to 6.80
Office Depot, Inc. 44.93 44.71 to 47.20
Office Properties Income Trust 28.94 28.70 to 29.54
OFS Credit Company, Inc. 14.35 14.32 to 14.53
Ohio Valley Banc Corp. 23.41 23.15 to 23.59
Old Dominion Freight Line, Inc. 246.35 245.56 to 248.74
Old National Bancorp 17.69 17.69 to 18.23
Old Second Bancorp, Inc. 12.35 12.29 to 13.25
Olympic Steel, Inc. 30.58 29.49 to 30.88
Omega Flex, Inc. 144.25 136.02 to 144.25
Omeros Corporation 15.06 14.97 to 15.37
ON Semiconductor Corporation 35.78 35.17 to 36.47
Oncolytics Biotech Inc. 2.92 2.80 to 2.92
Onconova Therapeutics, Inc. 0.17 0.17 to 0.17
OncoSec Medical Incorporated 3.33 3.33 to 3.53
One Stop Systems, Inc. 5.58 5.55 to 5.83
OP Bancorp 9.75 9.75 to 9.97
Opera Limited 10.02 9.91 to 10.21
OraSure Technologies, Inc. 9.36 9.29 to 9.54
Orchard Therapeutics plc 4.84 4.55 to 5.00
Orgenesis Inc. 4.88 4.73 to 5.00
Origin Agritech Limited 9.14 8.47 to 9.28
Origin Bancorp, Inc. 40.84 40.44 to 42.82
Orion Energy Systems, Inc. 5.60 5.46 to 5.70
Orrstown Financial Services Inc 24.67 24.48 to 25.08
Osmotica Pharmaceuticals plc 2.89 2.85 to 3.01
Ossen Innovation Co., Ltd. 4.60 4.56 to 4.62
Otter Tail Corporation 47.52 47.35 to 49.10
Outlook Therapeutics, Inc. 0.30 0.30 to 0.31
Oxford Lane Capital Corp. 25.09 24.94 to 25.09
Oxford Square Capital Corp. 4.88 4.88 to 5.03
Oxford Square Capital Corp. 25.27 25.17 to 25.30
P.A.M. Transportation Services, Inc. 52.90 52.77 to 57.50
PACCAR Inc. 87.04 86.96 to 88.89
Pacific City Financial Corporation 15.20 15.04 to 15.54
Pacific Mercantile Bancorp 8.28 8.23 to 8.54
Pacific Premier Bancorp Inc 42.29 42.20 to 43.56
Pacira Pharmaceuticals, Inc. 59.64 57.84 to 60.36
PacWest Bancorp 40.25 39.54 to 41.19
Pan American Silver Corp. 28.24 28.17 to 29.25
Paratek Pharmaceuticals, Inc. 7.39 7.27 to 8.32
Park City Group, Inc. 5.48 5.37 to 5.54
Parke Bancorp, Inc. 20.02 19.67 to 20.14
Park-Ohio Holdings Corp. 32.19 32.06 to 33.13
Patrick Industries, Inc. 71.62 71.47 to 74.17
PC Connection, Inc. 45.44 45.25 to 48.44
PCSB Financial Corporation 17.92 17.78 to 18.36
Peapack-Gladstone Financial Corporation 30.96 30.68 to 31.60
Penn National Gaming, Inc. 73.78 73.20 to 75.57
PennantPark Floating Rate Capital Ltd. 12.53 12.46 to 12.79
Penns Woods Bancorp, Inc. 23.64 23.41 to 24.28
Peoples Bancorp Inc. 29.40 29.34 to 30.47
Peoples Bancorp of North Carolina, Inc. 24.73 24.50 to 24.76
People's United Financial, Inc. 16.85 16.75 to 17.26
Pepsico, Inc. 145.42 145.23 to 147.98
Performant Financial Corporation 3.35 3.22 to 3.50
Perion Network Ltd 16.14 15.89 to 16.40
Perma-Fix Environmental Services, Inc. 6.82 6.73 to 6.83
PFSweb, Inc. 7.10 7.07 to 7.37
PGT Innovations, Inc. 21.95 21.86 to 22.31
Phunware, Inc. 1.30 1.26 to 1.33
Phunware, Inc. 0.24 0.24 to 0.24
Pilgrim's Pride Corporation 21.25 21.10 to 21.58
Pinduoduo Inc. 125.03 124.26 to 128.67
Pinnacle Financial Partners, Inc. 84.25 83.06 to 85.81
Pixelworks, Inc. 3.28 3.26 to 3.45
Plexus Corp. 87.30 86.75 to 89.20
Plug Power, Inc. 29.17 28.72 to 30.33
Plumas Bancorp 29.65 28.76 to 29.75
Pluristem Therapeutics, Inc. 3.94 3.88 to 4.03
PLx Pharma Inc. 12.52 12.01 to 12.61
Points International, Ltd. 17.13 16.53 to 17.13
Popular, Inc. 72.40 71.69 to 73.52
PotlatchDeltic Corporation 51.58 51.26 to 52.42
Powell Industries, Inc. 32.60 32.21 to 33.62
Power Integrations, Inc. 78.82 78.61 to 81.93
PRA Health Sciences, Inc. 167.19 166.63 to 169.96
Preferred Bank 62.97 62.92 to 65.35
Preformed Line Products Company 74.20 73.13 to 75.03
Premier Financial Bancorp, Inc. 16.94 16.92 to 17.39
PriceSmart, Inc. 88.24 88.06 to 89.07
Primo Water Corporation 16.01 16.00 to 16.56
Primoris Services Corporation 29.16 28.97 to 29.97
Principal Financial Group Inc 59.74 59.69 to 61.26
Principal Shareholder Yield Index ETF 41.13 41.13 to 41.20
Principal U.S. Mega-Cap Multi-Factor Index ETF 38.44 38.44 to 38.67
Principal U.S. Small-Cap Multi-Factor Index ETF 45.29 45.13 to 46.44
Pro-Dex, Inc. 28.98 28.69 to 30.92
ProLung, Inc. 42.19 42.00 to 44.00
ProShares Equities for Rising Rates ETF 47.24 47.24 to 47.69
ProShares UltraPro Short QQQ 10.18 9.99 to 10.25
ProShares UltraShort Nasdaq Biotechnology 19.63 19.59 to 20.03
Prospect Capital Corporation 8.42 8.39 to 8.72
Provident Bancorp, Inc. 16.35 16.10 to 16.44
Provident Financial Holdings, Inc. 16.36 16.11 to 16.62
Prudential Bancorp, Inc. 13.74 13.40 to 13.74
PTC Inc. 131.75 130.50 to 134.66
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 3.81 3.80 to 4.00
Pulse Biosciences, Inc 17.34 16.82 to 17.41
Puma Biotechnology Inc 9.88 9.76 to 10.23
Pure Cycle Corporation 13.24 13.01 to 13.40
Purple Innovation, Inc. 25.99 24.55 to 26.17
Pyxis Tankers Inc. 0.85 0.83 to 0.86
QCR Holdings, Inc. 46.27 44.76 to 48.22
Qiagen N.V. 47.12 46.61 to 47.37
QIWI plc 10.79 10.76 to 10.90
Qorvo, Inc. 174.19 173.16 to 180.17
Quidel Corporation 113.80 112.42 to 114.11
Qumu Corporation 2.95 2.94 to 3.09
Qurate Retail, Inc. 12.82 12.59 to 13.07
Qurate Retail, Inc. 12.98 12.98 to 12.98
Qutoutiao Inc. 1.90 1.84 to 1.90
R.R. Donnelley & Sons Company 6.17 6.11 to 6.35
R1 RCM Inc. 21.50 21.38 to 22.06
Radcom Ltd. 10.00 9.98 to 10.12
Radius Health, Inc. 18.53 18.31 to 18.96
Ramaco Resources, Inc. 5.46 5.43 to 5.60
Rand Capital Corporation 18.26 18.25 to 18.26
Rave Restaurant Group, Inc. 1.42 1.38 to 1.44
Raven Industries, Inc. 38.62 38.52 to 40.25
RBB Bancorp 23.01 22.79 to 23.51
RBC Bearings Incorporated 190.68 190.00 to 195.00
RCI Hospitality Holdings, Inc. 63.44 62.06 to 66.33
Reading International Inc 22.80 22.75 to 22.85
Reality Shares Nasdaq NextGen Economy ETF 47.16 47.04 to 47.61
RealNetworks, Inc. 2.32 2.32 to 2.41
Recon Technology, Ltd. 3.92 3.90 to 4.20
Recro Pharma, Inc. 2.00 1.98 to 2.09
Red Robin Gourmet Burgers, Inc. 30.00 29.36 to 30.17
Red Rock Resorts, Inc. 39.46 39.17 to 41.48
Red Violet, Inc. 20.07 19.80 to 20.41
Redhill Biopharma Ltd. 6.97 6.70 to 7.04
Regency Centers Corporation 63.33 63.09 to 65.31
Regulus Therapeutics Inc. 0.88 0.87 to 0.94
Reliant Bancorp, Inc. 27.00 26.28 to 28.35
Renasant Corporation 39.67 36.28 to 40.89
Renewable Energy Group, Inc. 63.02 61.86 to 66.70
Rent-A-Center Inc. 54.20 53.80 to 56.97
Republic Bancorp, Inc. 45.27 44.95 to 46.06
Research Frontiers Incorporated 2.08 2.04 to 2.16
Resonant Inc. 3.41 3.41 to 3.61
Retail Opportunity Investments Corp. 17.53 17.51 to 17.87
ReWalk Robotics Ltd 1.76 1.75 to 1.85
RF Industries, Ltd. 7.39 7.25 to 7.78
RGC Resources Inc. 22.53 22.42 to 23.02
Richardson Electronics, Ltd. 7.99 7.86 to 8.20
Rimini Street, Inc. 6.50 6.50 to 6.81
RISE Education Cayman Ltd 2.90 2.88 to 3.16
Riverview Bancorp Inc 6.47 6.44 to 6.65
Rockwell Medical, Inc. 0.87 0.86 to 0.90
Rocky Brands, Inc. 53.82 53.73 to 55.00
Rocky Mountain Chocolate Factory, Inc. 5.98 5.79 to 6.05
Ross Stores, Inc. 115.26 114.56 to 117.11
Royal Gold, Inc. 109.31 109.01 to 113.20
Rubicon Technology, Inc. 9.84 9.70 to 9.90
Rubius Therapeutics, Inc. 25.20 23.50 to 25.36
RumbleOn, Inc. 36.35 35.17 to 37.99
Rush Enterprises, Inc. 41.87 41.57 to 43.59
Rush Enterprises, Inc. 38.16 36.79 to 38.83
Ruth's Hospitality Group, Inc. 22.10 22.01 to 22.74
Ryanair Holdings plc 110.31 109.22 to 111.76
S&T Bancorp, Inc. 30.86 30.78 to 32.29
Sabra Health Care REIT, Inc. 17.39 17.29 to 17.55
Safe-T Group Ltd. 1.41 1.35 to 1.47
Safety Insurance Group, Inc. 78.68 77.86 to 79.87
Saga Communications, Inc. 20.32 20.20 to 20.51
Sage Therapeutics, Inc. 56.88 53.90 to 57.24
Saia, Inc. 202.50 201.00 to 204.77
Salem Media Group, Inc. 2.32 2.28 to 2.40
Sanderson Farms, Inc. 155.74 155.34 to 160.37
Sandy Spring Bancorp, Inc. 42.61 41.43 to 43.74
Sanmina Corporation 38.98 38.68 to 39.64
Sapiens International Corporation N.V. 27.18 26.92 to 27.65
SB Financial Group, Inc. 18.87 18.50 to 18.87
ScanSource, Inc. 27.90 27.59 to 28.60
Schnitzer Steel Industries, Inc. 46.90 46.50 to 49.09
scPharmaceuticals Inc. 5.19 5.12 to 5.56
SCWorx Corp. 1.67 1.64 to 1.74
SCYNEXIS, Inc. 7.50 7.36 to 7.59
SeaChange International, Inc. 1.05 1.05 to 1.17
Seacoast Banking Corporation of Florida 33.08 33.00 to 34.40
Seagate Technology PLC 85.30 85.00 to 87.87
Second Sight Medical Products, Inc. 1.24 1.24 to 1.35
Secoo Holding Limited 2.48 2.45 to 2.52
Security National Financial Corporation 7.86 7.85 to 8.01
Seelos Therapeutics, Inc. 3.02 3.01 to 3.22
SEI Investments Company 60.64 60.56 to 61.83
Select Interior Concepts, Inc. 9.70 9.51 to 9.93
Selective Insurance Group, Inc. 74.47 73.90 to 76.36
Semtech Corporation 63.41 63.20 to 65.38
SenesTech, Inc. 1.59 1.59 to 1.67
Sequential Brands Group, Inc. 8.30 8.30 to 8.99
ServiceSource International, Inc. 1.15 1.14 to 1.18
ServisFirst Bancshares, Inc. 64.87 64.58 to 66.95
Sharps Compliance Corp. 10.49 10.47 to 11.07
SharpSpring, Inc. 14.00 13.57 to 14.11
Shenandoah Telecommunications Co 48.02 47.60 to 48.70
ShiftPixy, Inc. 2.48 2.42 to 2.65
Shineco, Inc. 6.60 6.44 to 7.17
Shoe Carnival, Inc. 62.75 61.89 to 64.25
Shore Bancshares Inc 16.36 16.25 to 16.81
SI-BONE, Inc. 30.87 30.59 to 31.56
Sierra Bancorp 24.40 24.26 to 26.05
SIGA Technologies Inc. 6.37 6.29 to 6.53
Sigma Labs, Inc. 3.80 3.80 to 4.00
Signature Bank 234.50 232.72 to 245.70
Silgan Holdings Inc. 40.51 40.42 to 40.96
Silicon Motion Technology Corporation 62.75 62.07 to 63.54
Silvercrest Asset Management Group Inc. 15.22 15.18 to 16.21
Simmons First National Corporation 28.36 28.26 to 29.70
Sinclair Broadcast Group, Inc. 31.84 31.27 to 31.92
Sino-Global Shipping America, Ltd. 3.60 3.41 to 3.61
Sirius XM Holdings Inc. 6.30 6.26 to 6.37
SkyWest, Inc. 45.56 45.14 to 46.87
Sleep Number Corporation 101.39 100.89 to 106.20
SLM Corporation 19.24 19.15 to 19.79
SLM Corporation 59.00 59.00 to 59.08
SMART Global Holdings, Inc. 44.11 42.99 to 45.57
SmartFinancial, Inc. 23.69 23.49 to 24.84
Smith Micro Software, Inc. 5.15 5.03 to 5.35
Social Reality, Inc. 4.99 4.99 to 5.53
Socket Mobile, Inc. 6.09 6.04 to 6.34
Solar Senior Capital Ltd. 15.20 15.18 to 15.52
Soleno Therapeutics, Inc. 1.08 1.06 to 1.09
Sonoma Pharmaceuticals, Inc. 7.65 7.59 to 7.85
Sonos, Inc. 33.05 32.52 to 33.79
Sotherly Hotels Inc. 3.35 3.30 to 3.50
South State Corporation 80.99 80.72 to 84.26
Southern First Bancshares, Inc. 50.05 50.05 to 52.72
Southside Bancshares, Inc. 38.84 38.48 to 40.37
SP Plus Corporation 31.81 31.62 to 32.74
SPAR Group, Inc. 1.37 1.35 to 1.42
SpartanNash Company 19.12 19.10 to 19.96
Spero Therapeutics, Inc. 14.67 14.42 to 15.50
Spirit Airlines, Inc. 33.15 32.75 to 33.62
Spirit of Texas Bancshares, Inc. 23.01 22.81 to 23.67
Spok Holdings, Inc. 10.21 10.12 to 10.35
Sportsman's Warehouse Holdings, Inc. 17.70 17.70 to 17.79
Sprott Focus Trust, Inc. 8.33 8.26 to 8.40
SS&C Technologies Holdings, Inc. 72.01 71.61 to 72.29
SSR Mining Inc. 15.74 15.74 to 16.38
Staffing 360 Solutions, Inc. 0.60 0.57 to 0.61
Starbucks Corporation 109.70 109.26 to 110.75
State Auto Financial Corporation 16.57 16.53 to 17.35
StealthGas, Inc. 2.78 2.76 to 2.87
Steel Connect, Inc. 2.07 1.90 to 2.09
Steel Dynamics, Inc. 57.83 57.60 to 59.40
Stericycle, Inc. 70.18 70.05 to 71.01
Sterling Bancorp, Inc. 4.52 4.47 to 4.57
Sterling Construction Company Inc 21.85 21.78 to 22.74
Stock Yards Bancorp, Inc. 51.27 50.30 to 51.62
Stratasys, Ltd. 21.63 21.43 to 22.32
Strattec Security Corporation 45.41 45.00 to 46.20
Stratus Properties Inc. 23.95 23.42 to 24.23
Streamline Health Solutions, Inc. 1.79 1.79 to 1.85
Summit Financial Group, Inc. 22.73 22.30 to 22.96
Summit State Bank 13.10 13.10 to 14.04
Summit Therapeutics plc 6.61 6.30 to 6.71
Summit Wireless Technologies, Inc. 4.03 3.95 to 4.15
SunOpta, Inc. 12.27 12.23 to 12.73
Superior Group of Companies, Inc. 23.56 23.51 to 24.79
Surface Oncology, Inc. 7.32 7.14 to 7.34
Surmodics, Inc. 51.76 51.02 to 52.73
SVB Financial Group 530.96 529.30 to 544.61
Synchronoss Technologies, Inc. 2.42 2.40 to 2.55
Syneos Health, Inc. 84.64 83.51 to 85.99
Sypris Solutions, Inc. 3.20 3.16 to 3.33
Syros Pharmaceuticals, Inc. 5.62 5.44 to 5.67
T. Rowe Price Group, Inc. 190.02 188.65 to 192.27
Tactile Systems Technology, Inc. 50.73 50.42 to 51.81
Taitron Components Incorporated 4.95 4.94 to 5.45
Take-Two Interactive Software, Inc. 171.28 168.68 to 172.00
Tantech Holdings Ltd. 1.10 1.07 to 1.11
Taoping Inc. 4.72 4.60 to 4.77
Tarena International, Inc. 3.19 3.10 to 3.34
TCG BDC, Inc. 13.46 13.30 to 13.66
TCR2 Therapeutics Inc. 16.91 16.47 to 17.42
Tecnoglass Inc. 18.97 18.06 to 18.98
Tellurian Inc. 3.87 3.85 to 4.10
Teradyne, Inc. 124.86 123.53 to 129.32
Territorial Bancorp Inc. 24.69 24.69 to 25.74
TESSCO Technologies Incorporated 6.87 6.72 to 7.26
Tetra Tech, Inc. 116.17 116.01 to 121.24
Texas Capital Bancshares, Inc. 62.35 62.31 to 65.11
Texas Capital Bancshares, Inc. 25.00 24.99 to 25.00
Texas Capital Bancshares, Inc. 25.01 24.99 to 25.02
Texas Instruments Incorporated 183.07 182.50 to 186.31
Texas Roadhouse, Inc. 90.50 89.71 to 91.44
TFS Financial Corporation 19.90 19.84 to 20.59
The Andersons, Inc. 29.32 29.19 to 30.34
The Bancorp, Inc. 22.81 22.79 to 24.83
The Bank of Princeton 28.29 28.11 to 28.95
The Cheesecake Factory Incorporated 51.72 51.54 to 53.14
The Chefs' Warehouse, Inc. 30.98 30.25 to 31.57
The Community Financial Corporation 34.47 34.13 to 35.55
The Dixie Group, Inc. 2.51 2.37 to 2.55
The ExOne Company 20.02 19.89 to 21.77
The First Bancshares, Inc. 36.73 36.60 to 38.13
The First of Long Island Corporation 20.57 20.54 to 21.57
The Goodyear Tire & Rubber Company 16.77 16.71 to 17.30
The Hackett Group, Inc. 17.17 17.16 to 17.71
The Hain Celestial Group, Inc. 40.32 40.08 to 41.53
The Herzfeld Caribbean Basin Fund, Inc. 6.17 6.17 to 6.27
The Kraft Heinz Company 40.50 40.27 to 41.28
The Lovesac Company 69.94 69.69 to 74.21
The Middleby Corporation 161.00 159.58 to 161.99
The ONE Group Hospitality, Inc. 10.78 10.41 to 10.91
The RMR Group Inc. 39.19 39.04 to 40.34
The Trade Desk, Inc. 60.88 60.03 to 62.70
The York Water Company 47.24 47.03 to 50.23
TherapeuticsMD, Inc. 1.20 1.17 to 1.23
Tilray, Inc. 16.91 16.84 to 17.76
Timberland Bancorp, Inc. 27.65 27.49 to 28.22
Tiptree Inc. 9.64 9.58 to 10.04
Titan Medical Inc. 1.64 1.63 to 1.72
Titan Pharmaceuticals, Inc. 2.50 2.44 to 2.52
Tonix Pharmaceuticals Holding Corp. 1.22 1.18 to 1.23
TORM plc 8.60 8.44 to 8.73
Tower Semiconductor Ltd. 26.61 26.31 to 27.55
Towne Bank 29.71 29.47 to 30.52
TPI Composites, Inc. 44.24 43.59 to 46.64
Tractor Supply Company 171.28 170.82 to 174.58
TransAct Technologies Incorporated 12.93 12.64 to 13.04
Translate Bio, Inc. 18.36 18.17 to 19.09
Travelzoo 15.21 14.35 to 15.41
TriCo Bancshares 42.64 42.15 to 44.59
Trident Acquisitions Corp. 11.84 11.61 to 11.95
Trident Acquisitions Corp. 2.14 2.04 to 2.14
TriMas Corporation 30.59 30.54 to 31.17
Trimble Inc. 77.87 76.82 to 78.60
Trinity Biotech plc 2.99 2.94 to 3.09
TripAdvisor, Inc. 40.80 39.65 to 41.05
TriState Capital Holdings, Inc. 20.55 20.46 to 21.62
TriState Capital Holdings, Inc. 26.20 26.19 to 26.78
Triumph Bancorp, Inc. 72.63 72.62 to 75.99
trivago N.V. 3.48 3.42 to 3.51
TrueCar, Inc. 5.20 5.17 to 5.30
Trustmark Corporation 30.38 30.33 to 31.32
TTEC Holdings, Inc. 95.10 94.01 to 97.16
TTM Technologies, Inc. 14.57 14.54 to 14.91
TuanChe Limited 3.05 3.01 to 3.17
Tucows Inc. 77.67 76.32 to 78.16
Tuniu Corporation 2.38 2.38 to 2.61
Twelve Seas Investment Company 9.67 9.66 to 9.68
Twenty-First Century Fox, Inc. 35.78 35.23 to 36.21
Twin Disc, Incorporated 12.82 12.30 to 13.60
Tyme Technologies, Inc. 1.29 1.28 to 1.31
U.S. Global Investors, Inc. 6.06 5.92 to 6.13
U.S. Gold Corp. 11.40 11.30 to 12.02
U.S. Well Services, Inc. 0.87 0.87 to 0.92
U.S. Well Services, Inc. 0.15 0.15 to 0.17
Ulta Beauty, Inc. 327.19 325.22 to 330.77
Ultra Clean Holdings, Inc. 49.88 49.29 to 54.36
Ultragenyx Pharmaceutical Inc. 94.92 92.91 to 95.42
Ultralife Corporation 8.36 8.34 to 8.60
UMB Financial Corporation 88.57 88.54 to 91.36
Umpqua Holdings Corporation 17.65 17.62 to 18.25
Unico American Corporation 4.55 4.50 to 4.60
uniQure N.V. 32.87 32.78 to 34.93
United Bancorp, Inc. 15.00 14.32 to 15.04
United Bankshares, Inc. 36.36 36.22 to 37.46
United Community Banks, Inc. 31.58 31.47 to 32.52
United Continental Holdings, Inc. 54.92 53.54 to 55.38
United Fire Group, Inc 27.23 26.80 to 28.36
United Natural Foods, Inc. 35.26 35.06 to 36.90
United Security Bancshares 7.91 7.85 to 8.34
United States Lime & Minerals, Inc. 133.32 133.09 to 139.92
United Therapeutics Corporation 178.49 177.75 to 181.92
United-Guardian, Inc. 15.15 15.01 to 15.18
Uniti Group Inc. 10.37 10.25 to 10.66
Unity Bancorp, Inc. 22.11 21.95 to 22.35
Unity Biotechnology, Inc. 4.18 4.11 to 4.23
Universal Display Corporation 208.93 207.38 to 216.62
Universal Electronics Inc. 48.44 47.56 to 49.16
Universal Forest Products, Inc. 70.66 70.23 to 71.67
Universal Logistics Holdings, Inc. 21.50 21.50 to 22.99
Universal Stainless & Alloy Products, Inc. 10.29 10.16 to 10.43
Univest Financial Corporation 26.40 26.23 to 27.26
Urban One, Inc. 9.84 9.68 to 13.57
Urban One, Inc. 4.59 4.43 to 4.87
UroGen Pharma Ltd. 16.45 16.00 to 16.80
US Ecology, Inc. 36.65 36.56 to 37.14
USA Truck, Inc. 14.13 14.07 to 15.33
Utah Medical Products, Inc. 84.96 82.50 to 85.59
Uxin Limited 3.83 3.76 to 4.11
Valley National Bancorp 12.91 12.91 to 13.36
Valley National Bancorp 25.94 25.90 to 26.08
Valley National Bancorp 28.61 28.49 to 28.68
Value Line, Inc. 30.04 29.85 to 30.07
Vanguard Global ex-U.S. Real Estate ETF 58.55 58.43 to 58.79
Vanguard Intermediate-Term Treasury ETF 67.77 67.49 to 67.78
Vanguard International Dividend Appreciation ETF 87.40 87.32 to 87.77
Vanguard International High Dividend Yield ETF 68.44 68.37 to 68.79
Vanguard Mortgage-Backed Securities ETF 53.31 53.18 to 53.31
Vanguard Russell 1000 ETF 194.71 194.60 to 195.97
Vanguard Russell 1000 Value ETF 67.97 67.92 to 68.53
Vanguard Russell 2000 ETF 89.73 89.41 to 91.28
Vanguard Russell 2000 Value ETF 142.42 142.11 to 145.01
Vanguard Russell 3000 ETF 193.43 193.43 to 194.54
Vanguard Short-Term Corporate Bond ETF 82.58 82.49 to 82.59
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.13 52.05 to 52.14
Vanguard Short-Term Treasury ETF 61.41 61.36 to 61.42
Vanguard Total International Stock ETF 65.49 65.40 to 65.78
Vascular Biogenics Ltd. 2.23 2.20 to 2.36
Veeco Instruments Inc. 23.18 22.97 to 24.36
VEON Ltd. 1.67 1.64 to 1.69
Vera Bradley, Inc. 11.44 11.29 to 11.80
Verint Systems Inc. 45.00 44.72 to 45.77
Verisk Analytics, Inc. 171.09 170.04 to 173.33
Vertex Pharmaceuticals Incorporated 187.85 185.88 to 188.84
Veru Inc. 8.42 8.34 to 8.60
ViaSat, Inc. 46.88 46.68 to 48.86
Vicor Corporation 89.47 88.84 to 92.70
VictoryShares Developed Enhanced Volatility Wtd ETF 33.81 33.81 to 33.97
VictoryShares Dividend Accelerator ETF 42.94 42.94 to 43.35
VictoryShares Emerging Market High Div Volatility Wtd ETF 24.46 24.42 to 24.62
VictoryShares International High Div Volatility Wtd ETF 32.83 32.80 to 33.03
VictoryShares International Volatility Wtd ETF 44.84 44.84 to 44.84
VictoryShares US 500 Enhanced Volatility Wtd ETF 69.17 69.17 to 69.66
VictoryShares US 500 Volatility Wtd ETF 69.14 69.05 to 69.73
VictoryShares US Discovery Enhanced Volatility Wtd ETF 59.13 59.12 to 59.97
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 63.29 63.27 to 64.17
VictoryShares US Large Cap High Div Volatility Wtd ETF 55.81 55.71 to 56.10
VictoryShares US Multi-Factor Minimum Volatility ETF 37.05 37.05 to 37.17
VictoryShares US Small Cap High Div Volatility Wtd ETF 58.96 58.96 to 60.40
VictoryShares US Small Cap Volatility Wtd ETF 63.37 63.37 to 64.02
ViewRay, Inc. 5.77 5.61 to 5.94
Village Super Market, Inc. 22.90 22.75 to 23.38
Viper Energy Partners LP 18.38 18.02 to 18.58
Virtu Financial, Inc. 28.72 28.69 to 29.59
Virtus Investment Partners, Inc. 263.61 262.86 to 272.86
Visteon Corporation 114.21 111.68 to 114.79
Viveve Medical, Inc. 2.68 2.68 to 2.83
VivoPower International PLC 6.98 6.78 to 7.15
Vodafone Group Plc 17.89 17.80 to 17.99
VOXX International Corporation 13.22 13.03 to 13.55
vTv Therapeutics Inc. 2.44 2.41 to 2.49
Vuzix Corporation 15.75 15.64 to 16.59
Waitr Holdings Inc. 1.98 1.96 to 2.17
Walgreens Boots Alliance, Inc. 50.84 50.65 to 52.43
Washington Federal, Inc. 30.78 30.73 to 31.80
Washington Trust Bancorp, Inc. 50.63 50.42 to 53.91
Waterstone Financial, Inc. 19.37 19.37 to 19.89
Wayside Technology Group, Inc. 25.87 25.87 to 26.13
Weibo Corporation 47.55 47.40 to 48.18
Wendy's Company (The) 23.10 22.96 to 23.40
Werner Enterprises, Inc. 42.66 42.41 to 43.55
WesBanco, Inc. 34.85 34.72 to 36.25
West Bancorporation 25.89 25.44 to 27.42
Westamerica Bancorporation 57.67 57.49 to 59.90
Western Digital Corporation 69.47 68.38 to 70.07
Western New England Bancorp, Inc. 8.01 8.01 to 8.17
Westport Fuel Systems Inc 5.04 5.03 to 5.20
Wheeler Real Estate Investment Trust, Inc. 18.10 18.10 to 18.22
WhiteHorse Finance, Inc. 14.82 14.81 to 15.43
Wilhelmina International, Inc. 4.93 4.93 to 5.14
Willamette Valley Vineyards, Inc. 13.72 13.37 to 13.86
Willamette Valley Vineyards, Inc. 5.06 5.00 to 5.06
Willis Lease Finance Corporation 43.61 43.61 to 44.25
Willis Towers Watson Public Limited Company 225.20 224.39 to 230.63
WillScot Corporation 27.81 27.53 to 28.45
Winmark Corporation 189.63 189.00 to 195.88
Wintrust Financial Corporation 74.35 74.28 to 76.74
WisdomTree China ex-State-Owned Enterprises Fund 64.92 64.76 to 65.17
WisdomTree Emerging Markets Quality Dividend Growth Fund 29.93 29.93 to 30.10
WisdomTree Investments, Inc. 6.17 6.16 to 6.39
WisdomTree U.S. Quality Dividend Growth Fund 58.14 58.11 to 58.62
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 45.35 45.35 to 46.00
Woodward, Inc. 117.84 115.81 to 118.85
WSFS Financial Corporation 47.21 47.21 to 49.62
Wynn Resorts, Limited 124.44 122.76 to 125.04
XBiotech Inc. 15.93 15.67 to 15.98
Xcel Brands, Inc 2.22 2.14 to 2.29
Xcel Energy Inc. 66.60 66.46 to 68.13
Xencor, Inc. 36.94 36.12 to 37.23
Xenon Pharmaceuticals Inc. 18.05 17.55 to 18.14
XTL Biopharmaceuticals Ltd. 3.36 3.25 to 3.55
YY Inc. 67.73 67.50 to 70.05
Zai Lab Limited 157.30 154.95 to 160.66
Zealand Pharma A/S 30.83 30.83 to 31.31
Zebra Technologies Corporation 493.43 484.34 to 500.40
Zions Bancorporation N.A. 50.30 49.79 to 51.19
ZIOPHARM Oncology Inc 2.68 2.67 to 2.76
ZK International Group Co., Ltd 4.70 4.55 to 4.78
Zumiez Inc. 43.25 42.92 to 44.75
Zynga Inc. 10.32 10.23 to 10.57
3D Systems Corporation 27.95 27.43 to 29.40
3M Company 191.60 191.53 to 193.57
A.O Smith Corporation 66.05 65.61 to 66.68
AAC Holdings, Inc. 9.75 9.75 to 9.77
AAR Corp. 39.63 39.45 to 40.65
Aaron's, Inc. 34.66 33.96 to 35.46
ABB Ltd 32.81 32.80 to 33.15
Abbott Laboratories 110.33 110.00 to 111.35
AbbVie Inc. 113.12 113.05 to 114.20
Aberdeen Global Dynamic Dividend Fund 11.86 11.86 to 12.11
Aberdeen Global Premier Properties Fund 6.21 6.20 to 6.35
Aberdeen Income Credit Strategies Fund 11.20 11.04 to 11.30
Aberdeen Japan Equity Fund, Inc. 8.80 8.75 to 8.88
Aberdeen Total Dynamic Dividend Fund 10.05 10.04 to 10.17
ABM Industries Incorporated 44.78 44.61 to 45.33
Acadia Realty Trust 21.07 20.99 to 21.40
Accenture plc 281.25 280.80 to 284.00
Acco Brands Corporation 8.30 8.12 to 8.51
Acuity Brands, Inc. 178.52 176.63 to 181.00
Acushnet Holdings Corp. 47.44 46.91 to 47.64
Adams Natural Resources Fund, Inc. 15.67 15.67 to 15.85
Adecoagro S.A. 10.88 10.71 to 10.93
Adient plc 41.04 40.85 to 42.81
Adtalem Global Education Inc. 36.60 36.43 to 37.38
Advanced Drainage Systems, Inc. 102.36 101.61 to 103.61
AdvanSix Inc. 27.46 27.22 to 28.15
Advent Claymore Convertible Securities and Income Fund 19.17 18.64 to 19.22
AECOM 59.93 59.87 to 60.77
Aegon NV 4.16 4.16 to 4.26
Aercap Holdings N.V. 53.34 52.84 to 54.43
Affiliated Managers Group, Inc. 148.60 148.14 to 153.01
Aflac Incorporated 52.08 52.02 to 52.91
AGCO Corporation 122.35 119.99 to 123.82
Agnico Eagle Mines Limited 62.77 62.76 to 64.76
Agree Realty Corporation 69.54 69.54 to 70.93
Air Lease Corporation 42.39 42.37 to 43.47
Air Products and Chemicals, Inc. 292.70 292.00 to 297.81
Alamo Group, Inc. 142.12 142.01 to 148.20
Alamos Gold Inc. 7.79 7.79 to 8.19
Alaska Air Group, Inc. 63.31 62.01 to 64.13
Albemarle Corporation 157.97 157.82 to 162.65
Alcoa Corporation 32.08 31.90 to 33.45
Alexander & Baldwin, Inc. 18.73 18.49 to 19.01
Alexander's, Inc. 272.05 266.94 to 273.44
Alexandria Real Estate Equities, Inc. 182.68 181.33 to 186.25
Algonquin Power & Utilities Corp. 15.07 14.82 to 15.21
Alibaba Group Holding Limited 212.30 210.59 to 213.84
Alleghany Corporation 653.42 652.14 to 672.68
Allegheny Technologies Incorporated 21.04 21.03 to 21.77
Allegion plc 134.65 133.80 to 135.67
Allete, Inc. 66.54 66.43 to 68.93
Alliance Data Systems Corporation 103.03 101.36 to 105.24
AllianceBernstein Holding L.P. 43.26 43.23 to 44.66
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 14.49 14.48 to 14.68
Allison Transmission Holdings, Inc. 38.65 38.54 to 39.37
Allstate Corporation (The) 124.04 123.82 to 125.75
Ally Financial Inc. 49.51 48.73 to 49.84
Altice USA, Inc. 33.72 33.26 to 33.92
Altria Group 46.31 45.94 to 46.63
Aluminum Corporation of China Limited 12.97 12.94 to 13.16
Ameren Corporation 82.11 81.93 to 83.98
America Movil, S.A.B. de C.V. 15.31 15.16 to 15.37
American Axle & Manufacturing Holdings, Inc. 10.50 10.30 to 10.83
American Eagle Outfitters, Inc. 33.11 32.94 to 33.98
American Electric Power Company, Inc. 82.35 82.18 to 84.28
American Equity Investment Life Holding Company 30.61 30.46 to 31.61
American Express Company 158.17 157.25 to 159.67
American Financial Group, Inc. 120.99 119.63 to 121.67
American International Group, Inc. 46.85 46.83 to 48.08
American Realty Investors, Inc. 10.56 10.30 to 10.62
American Vanguard Corporation 17.04 16.88 to 17.41
Americold Realty Trust 37.62 37.61 to 38.29
AMERIPRISE FINANCIAL SERVICES, INC. 236.66 236.35 to 240.71
AmerisourceBergen Corporation (Holding Co) 114.42 114.31 to 117.23
Amneal Pharmaceuticals, Inc. 5.20 5.15 to 5.50
Ampco-Pittsburgh Corporation 5.95 5.95 to 6.37
Amphenol Corporation 66.28 65.84 to 66.86
AMREP Corporation 12.17 11.55 to 12.51
AMTEK, Inc. 130.65 130.57 to 133.00
AngloGold Ashanti Limited 18.89 18.88 to 19.50
Anheuser-Busch Inbev SA 74.99 74.97 to 75.74
Annaly Capital Management Inc 9.07 8.92 to 9.10
Anthem, Inc. 369.21 368.34 to 373.99
Aon plc 230.10 229.21 to 234.00
Apache Corporation 20.65 20.48 to 21.38
Apollo Tactical Income Fund Inc. 15.18 15.03 to 15.39
Apple Hospitality REIT, Inc. 15.71 15.57 to 15.89
Applied Industrial Technologies, Inc. 84.91 84.80 to 86.51
AptarGroup, Inc. 140.10 139.91 to 141.90
Aptiv PLC 147.27 146.63 to 149.83
Aramark 36.08 36.06 to 37.00
Arbor Realty Trust 17.40 17.31 to 18.00
ArcelorMittal 28.42 28.18 to 28.87
Arch Coal, Inc. 55.24 51.04 to 59.28
Archer-Daniels-Midland Company 60.66 60.52 to 61.43
Archrock, Inc. 8.51 8.50 to 8.84
Arconic Inc. 34.31 33.82 to 35.65
Arcos Dorados Holdings Inc. 6.26 6.26 to 6.39
Arcosa, Inc. 56.07 55.35 to 58.11
Arcus Biosciences, Inc. 23.06 22.84 to 24.06
Ardagh Group S.A. 23.52 23.15 to 23.90
Ardmore Shipping Corporation 3.77 3.75 to 3.89
Ares Commercial Real Estate Corporation 14.45 14.45 to 15.39
Argan, Inc. 45.96 45.76 to 47.07
Argo Group International Holdings, Ltd. 52.05 51.77 to 55.80
Arlington Asset Investment Corp 59.18 58.32 to 60.50
Arlington Asset Investment Corp 25.24 25.23 to 25.25
Arlington Asset Investment Corp 25.33 25.33 to 25.33
ARMOUR Residential REIT, Inc. 11.20 11.03 to 11.28
Armstrong Flooring, Inc. 5.58 5.45 to 5.76
Armstrong World Industries Inc 103.40 102.86 to 103.79
Arrow Electronics, Inc. 110.56 109.68 to 112.78
Arthur J. Gallagher & Co. 137.56 137.25 to 139.42
Artisan Partners Asset Management Inc. 48.56 48.27 to 49.94
ASA Gold and Precious Metals Limited 21.79 21.73 to 22.39
Asbury Automotive Group Inc 158.27 157.80 to 167.06
ASGN Incorporated 93.18 92.97 to 96.58
Ashland Global Holdings Inc. 87.16 87.00 to 88.05
Associated Banc-Corp 20.36 20.35 to 20.86
Associated Capital Group, Inc. 37.15 36.85 to 37.50
Assurant, Inc. 150.87 149.99 to 153.00
Assured Guaranty Ltd. 45.07 44.34 to 45.76
AT&T Inc. 28.65 28.41 to 28.77
Atkore International Group Inc. 67.51 67.25 to 69.66
Atmos Energy Corporation 97.88 97.67 to 99.67
Aurora Cannabis Inc. 8.73 8.60 to 9.08
Autohome Inc. 62.37 62.29 to 65.74
Autoliv, Inc. 96.22 96.22 to 97.98
AutoNation, Inc. 88.77 88.32 to 90.06
AutoZone, Inc. 1386.28 1376.77 to 1398.23
AvalonBay Communities, Inc. 206.10 205.91 to 210.83
Avangrid, Inc. 51.24 51.22 to 53.10
Avaya Holdings Corp. 26.17 25.23 to 26.35
Avery Dennison Corporation 205.49 202.75 to 207.09
Avista Corporation 43.33 43.26 to 44.68
AXA Equitable Holdings, Inc. 29.43 29.29 to 30.16
Axalta Coating Systems Ltd. 30.98 30.61 to 31.11
Axis Capital Holdings Limited 47.73 47.69 to 49.23
Axos Financial, Inc. 45.10 45.03 to 47.31
AZZ Inc. 50.38 50.25 to 51.25
Babcock 7.50 7.39 to 7.82
Badger Meter, Inc. 92.35 92.22 to 94.34
Bain Capital Specialty Finance, Inc. 15.43 15.27 to 15.74
Ball Corporation 79.19 78.69 to 79.86
Banc of California, Inc. 16.92 16.85 to 17.39
Banco Bilbao Viscaya Argentaria S.A. 6.17 6.12 to 6.20
Banco Santander Chile 20.57 20.56 to 21.21
Banco Santander, S.A. 3.94 3.90 to 3.96
BanColombia S.A. 29.17 29.17 to 29.68
BancorpSouth Bank 27.59 27.59 to 28.47
Bank of America Corporation 38.78 38.49 to 39.30
Bank of Hawaii Corporation 81.32 81.23 to 83.75
Bank Of Montreal 101.77 101.55 to 102.88
Bank of N.T. Butterfield & Son Limited (The) 35.94 35.33 to 36.63
Bank Of New York Mellon Corporation (The) 48.22 48.04 to 48.95
Bank of Nova Scotia (The) 63.70 63.68 to 64.94
BankUnited, Inc. 41.63 41.62 to 43.32
Barclays PLC 9.56 9.56 to 9.78
Barings BDC, Inc. 10.33 10.17 to 10.40
Barings Participation Investors 13.48 13.42 to 13.63
Barnes Group, Inc. 51.05 51.04 to 52.34
Bausch Health Companies Inc. 29.31 28.97 to 29.54
Baxter International Inc. 80.82 80.28 to 81.45
BCE, Inc. 49.00 48.73 to 49.26
Beazer Homes USA, Inc. 20.62 20.36 to 21.05
Becton, Dickinson and Company 240.54 238.79 to 242.61
Belden Inc 49.24 48.90 to 49.81
Benchmark Electronics, Inc. 28.70 28.10 to 28.95
Berkshire Hathaway Inc. 412729.00 409701.00 to 416335.00
Berkshire Hathaway Inc. 274.04 272.46 to 276.98
Berkshire Hills Bancorp, Inc. 27.00 26.65 to 27.49
Berry Global Group, Inc. 63.20 63.02 to 64.17
Best Buy Co., Inc. 107.63 106.66 to 108.77
BEST Inc. 1.28 1.28 to 1.35
BHP Group Limited 68.54 68.54 to 70.18
BHP Group Plc 55.81 55.80 to 56.88
Big Lots, Inc. 64.16 63.58 to 65.10
Biglari Holdings Inc. 167.06 162.10 to 173.40
Biglari Holdings Inc. 800.11 800.11 to 857.11
BJ's Wholesale Club Holdings, Inc. 45.53 45.24 to 46.66
Blackrock Capital and Income Strategies Fund Inc 20.04 20.04 to 20.48
BlackRock Energy and Resources Trust 9.42 9.40 to 9.65
Blackrock Enhanced Equity Dividend Trust 9.84 9.84 to 9.97
Blackrock Global 12.18 12.12 to 12.41
BLACKROCK INTERNATIONAL, LTD. 6.45 6.44 to 6.54
BlackRock Investment Quality Municipal Trust Inc. (The) 18.09 17.96 to 18.13
BlackRock Multi-Sector Income Trust 18.72 18.69 to 18.81
Blackrock Muni Intermediate Duration Fund Inc 15.54 15.45 to 15.56
Blackrock Municipal Income Quality Trust 15.56 15.45 to 15.56
BlackRock Municipal Target Term Trust Inc. (The) 25.87 25.77 to 25.91
Blackrock MuniVest Fund II, Inc. 15.63 15.56 to 15.70
Blackrock MuniYield Michigan Quality Fund, Inc. 15.28 15.27 to 15.47
BlackRock Resources 9.18 9.17 to 9.40
BlackRock Science and Technology Trust 56.55 56.49 to 57.74
BlackRock Utility, Infrastructure & Power Opportun 25.90 25.55 to 26.51
BlackRock, Inc. 840.78 839.01 to 856.87
Blue Apron Holdings, Inc. 4.16 4.05 to 4.23
BlueLinx Holdings Inc. 42.33 41.55 to 43.49
Boeing Company (The) 237.35 235.80 to 239.31
Boise Cascade, L.L.C. 56.93 56.73 to 58.20
BorgWarner Inc. 47.58 47.34 to 48.85
Boston Beer Company, Inc. (The) 970.08 963.71 to 989.61
Boston Properties, Inc. 117.26 117.22 to 118.99
Boyd Gaming Corporation 58.68 57.32 to 59.42
BP p.l.c. 26.10 26.08 to 26.64
Brady Corporation 55.05 54.54 to 55.73
Braemar Hotels & Resorts Inc. 6.05 5.95 to 6.14
Brandywine Realty Trust 14.03 14.03 to 14.26
Brasilagro Cia Brasileira De Propriedades Agricolas 6.07 6.01 to 6.18
BrightView Holdings, Inc. 15.86 15.72 to 16.27
Brinker International, Inc. 55.51 55.46 to 57.02
Brink's Company (The) 74.60 73.41 to 75.02
British American Tobacco p.l.c. 38.89 38.69 to 39.14
Brixmor Property Group Inc. 22.51 22.47 to 23.00
Broadridge Financial Solutions, Inc. 158.33 157.44 to 159.26
Brookfield Asset Management Inc 48.88 48.47 to 49.33
Brookfield Business Partners L.P. 42.17 42.17 to 43.65
Brookfield Infrastructure Partners LP 54.13 53.26 to 54.53
Brookfield Real Assets Income Fund Inc. 21.65 21.63 to 21.97
Brookfield Renewable Partners L.P. 38.26 38.07 to 38.94
Brown Forman Corporation 69.23 68.86 to 70.46
Brown Forman Corporation 73.02 72.99 to 74.24
BRT Apartments Corp. 17.50 17.50 to 18.04
Brunswick Corporation 93.82 91.47 to 94.58
Buenaventura Mining Company Inc. 9.16 9.16 to 9.64
Bunge Limited 77.20 75.89 to 77.92
Burlington Stores, Inc. 301.58 300.67 to 305.55
BWX Technologies, Inc. 59.21 59.21 to 59.97
Byline Bancorp, Inc. 21.60 21.41 to 22.07
Cabot Corporation 56.49 56.39 to 57.67
Cabot Oil & Gas Corporation 15.33 15.28 to 15.85
Cadence Bancorporation 20.28 20.24 to 20.72
Caleres, Inc. 25.28 25.00 to 26.07
Calix, Inc 42.61 41.89 to 44.60
Callaway Golf Company 31.94 31.54 to 33.03
Cameco Corporation 18.82 18.59 to 19.23
Campbell Soup Company 45.27 45.16 to 45.61
Camping World Holdings, Inc. 36.67 35.02 to 36.75
Canada Goose Holdings Inc. 38.08 38.08 to 38.97
Canadian Imperial Bank of Commerce 116.28 116.15 to 116.97
Canadian National Railway Company 104.68 103.92 to 105.41
Canadian Natural Resources Limited 34.41 33.85 to 35.12
Canadian Pacific Railway Limited 75.93 75.90 to 77.07
Cango Inc. 5.18 5.05 to 5.25
Cannae Holdings, Inc. 33.01 32.88 to 33.53
Canon, Inc. 22.97 22.89 to 23.46
Canopy Growth Corporation 22.98 22.94 to 23.78
Capital One Financial Corporation 150.02 147.52 to 150.44
Capital Senior Living Corporation 42.04 40.51 to 44.30
Capital Trust, Inc. 31.64 31.38 to 32.33
Capri Holdings Limited 52.27 52.02 to 53.64
Capstead Mortgage Corporation 6.39 6.33 to 6.49
Cardinal Health, Inc. 56.05 55.94 to 57.01
Carlisle Companies Incorporated 179.00 178.73 to 181.20
CarMax Inc 113.16 113.05 to 114.72
Carnival Corporation 28.18 27.73 to 28.52
Carnival Corporation 24.21 23.86 to 24.55
Carpenter Technology Corporation 40.32 38.98 to 40.62
Carriage Services, Inc. 37.00 36.77 to 37.25
Cars.com Inc. 13.24 13.21 to 13.83
CatchMark Timber Trust, Inc. 11.51 11.50 to 11.75
Caterpillar, Inc. 208.86 205.50 to 211.81
CBIZ, Inc. 32.78 32.58 to 33.10
CBRE Group, Inc. 86.36 85.55 to 87.05
Cedar Fair, L.P. 44.78 44.45 to 45.50
Cedar Realty Trust, Inc. 14.32 14.19 to 14.93
Celanese Corporation 146.47 145.07 to 146.98
Celestica, Inc. 7.77 7.76 to 8.05
Cemex S.A.B. de C.V. 7.45 7.42 to 7.62
Center Coast Brookfield MLP & Energy Infrastructur 13.07 12.97 to 13.32
CenterPoint Energy, Inc. 24.63 24.59 to 25.34
Century Communities, Inc. 62.90 61.32 to 64.62
CF Industries Holdings, Inc. 48.80 48.67 to 50.15
ChannelAdvisor Corporation 23.29 23.04 to 23.81
Charah Solutions, Inc. 5.43 5.39 to 5.84
Chatham Lodging Trust (REIT) 12.97 12.91 to 13.43
Cheetah Mobile Inc. 2.23 2.21 to 2.35
Chemed Corp. 470.27 465.65 to 472.01
Chemours Company (The) 32.85 32.48 to 34.16
Chesapeake Energy Corporation 53.11 52.72 to 53.80
Chevron Corporation 103.03 102.91 to 106.27
China Eastern Airlines Corporation Ltd. 21.98 21.87 to 21.98
China Fund, Inc. (The) 29.38 29.37 to 29.50
China Green Agriculture, Inc. 9.47 9.08 to 10.46
China Life Insurance Company Limited 9.88 9.88 to 10.09
China Online Education Group 9.22 9.00 to 9.65
China Petroleum & Chemical Corporation 50.66 50.66 to 51.58
China Southern Airlines Company Limited 33.47 33.43 to 33.93
Choice Hotels International, Inc. 119.37 118.88 to 120.50
Chubb Limited 156.01 155.78 to 159.41
Chunghwa Telecom Co., Ltd. 40.84 40.74 to 41.17
Church & Dwight Company, Inc. 83.68 83.60 to 85.06
Ciena Corporation 56.15 55.48 to 56.58
Cigna Corporation 231.97 231.15 to 234.39
Cimarex Energy Co 64.67 63.65 to 65.68
Cinemark Holdings Inc 21.88 21.44 to 21.96
CIRCOR International, Inc. 32.58 32.46 to 34.11
CIT Group Inc (DEL) 50.30 49.96 to 51.86
Citigroup Inc. 67.61 67.13 to 68.75
Citizens Financial Group, Inc. 44.25 43.59 to 44.78
Clean Harbors, Inc. 88.02 87.87 to 89.03
ClearBridge MLP and Midstream Fund Inc. 28.77 28.77 to 29.88
Clipper Realty Inc. 7.43 7.39 to 7.59
Clorox Company (The) 172.98 172.96 to 175.25
CMS Energy Corporation 58.12 57.92 to 59.14
CNA Financial Corporation 44.59 44.57 to 45.74
CNFinance Holdings Limited 3.03 2.98 to 3.08
CNH Industrial N.V. 16.20 16.18 to 16.50
CNO Financial Group, Inc. 22.59 22.56 to 23.30
CNX Resources Corporation 13.15 13.02 to 13.70
Coca-Cola Company (The) 53.77 53.72 to 54.62
Coeur Mining, Inc. 9.25 9.24 to 9.93
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.06 14.03 to 14.15
Cohen & Steers Infrastructure Fund, Inc 27.37 26.55 to 28.10
Cohen & Steers Quality Income Realty Fund Inc 15.21 15.21 to 15.57
Cohen & Steers REIT and Preferred and Income Fund, 25.86 25.80 to 26.61
Colfax Corporation 43.52 43.47 to 44.48
Colfax Corporation 178.42 178.42 to 181.59
Colgate-Palmolive Company 81.02 81.00 to 82.22
Colonial High Income Municipal Trust 5.29 5.27 to 5.30
Colonial Investment Grade Municipal Trust 10.11 10.09 to 10.15
Colonial Municipal Income Trust 4.72 4.68 to 4.72
Columbia Property Trust, Inc. 17.27 17.24 to 17.79
Comerica Incorporated 68.11 67.54 to 69.49
Comfort Systems USA, Inc. 77.24 77.18 to 80.19
Commercial Metals Company 29.87 29.57 to 30.76
Community Bank System, Inc. 75.38 75.31 to 77.75
Community Health Systems, Inc. 14.77 14.71 to 15.46
Comp En De Mn Cemig ADS 2.53 2.52 to 2.63
Companhia Brasileira de Distribuicao 7.43 7.39 to 7.69
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 7.56 7.48 to 7.75
Compass Diversified Holdings 25.07 24.91 to 25.58
Compass Minerals International, Inc. 58.48 57.72 to 60.78
ConAgra Brands, Inc. 35.68 35.66 to 36.26
Concord Medical Services Holdings Limited 2.96 2.82 to 2.99
Conduent Incorporated 7.38 7.31 to 7.72
Consolidated Edison Inc 74.49 74.38 to 76.05
Constellation Brands Inc 221.25 220.95 to 227.18
Container Store (The) 12.20 12.10 to 12.73
Cooper-Standard Holdings Inc. 28.83 28.37 to 29.53
CooTek (Cayman) Inc. 1.77 1.56 to 1.77
Copa Holdings, S.A. 78.01 76.16 to 78.11
Core Laboratories N.V. 41.35 41.13 to 43.17
CorePoint Lodging Inc. 9.94 9.90 to 10.19
Corning Incorporated 38.70 38.52 to 39.29
Corporacion America Airports SA 5.31 5.15 to 5.31
Coty Inc. 8.41 8.38 to 8.57
Cousins Properties Incorporated 37.14 37.13 to 37.90
CPB Inc. 26.28 26.15 to 26.84
Crane Co. 86.50 84.68 to 87.45
Crawford & Company 8.95 8.87 to 9.14
Crawford & Company 8.73 8.70 to 8.96
Credicorp Ltd. 116.33 115.00 to 119.86
Credit Suisse Group 10.17 10.13 to 10.34
Crescent Point Energy Corporation 4.21 4.13 to 4.34
CRH PLC 49.35 49.09 to 49.54
Crown Holdings, Inc. 98.44 98.04 to 99.47
CryoLife, Inc. 28.46 28.41 to 29.98
CTS Corporation 35.54 35.37 to 36.68
Cullen/Frost Bankers, Inc. 107.46 106.80 to 109.28
Cummins Inc. 233.00 230.85 to 236.42
CURO Group Holdings Corp. 16.25 16.20 to 16.89
Curtiss-Wright Corporation 120.27 119.12 to 121.35
Cushman & Wakefield plc 17.62 17.45 to 17.97
Customers Bancorp, Inc 37.60 37.55 to 39.19
CVR Energy Inc. 17.34 17.09 to 18.31
CVR Partners, LP 59.06 58.87 to 60.87
CVS Health Corporation 82.40 82.33 to 83.69
D.R. Horton, Inc. 89.94 87.36 to 91.27
Dana Incorporated 22.96 22.63 to 23.35
DAQO New Energy Corp. 60.50 59.35 to 62.10
Darden Restaurants, Inc. 130.10 128.59 to 131.81
Darling Ingredients Inc. 62.29 61.75 to 65.47
Deckers Outdoor Corporation 325.37 321.57 to 334.45
Deere & Company 328.97 323.45 to 331.85
Delaware Enhanced Global Dividend 10.35 10.27 to 10.46
Delaware Investments Dividend & Income Fund, Inc. 11.40 11.40 to 12.07
Delek Logistics Partners, L.P. 42.39 41.00 to 42.92
Delek US Holdings, Inc. 20.69 20.36 to 21.07
Dell Technologies Inc. 98.57 97.34 to 98.85
Delta Air Lines, Inc. 44.96 43.95 to 45.38
Deluxe Corporation 42.33 41.91 to 43.04
Despegar.com, Corp. 13.45 13.10 to 13.62
Deutsche Bank AG 12.94 12.93 to 13.18
Devon Energy Corporation 26.75 26.67 to 27.44
DHI Group, Inc. 2.90 2.77 to 2.92
Diageo plc 190.80 190.67 to 192.61
Dick's Sporting Goods Inc 91.70 90.14 to 93.51
Diebold Nixdorf Incorporated 12.81 12.71 to 13.09
Digital Realty Trust, Inc. 154.20 154.07 to 157.53
Dine Brands Global, Inc. 85.83 85.65 to 88.19
Discover Financial Services 114.11 113.04 to 115.30
Dominion Energy, Inc. 74.82 74.74 to 76.42
Domtar Corporation 53.80 53.68 to 54.16
Donaldson Company, Inc. 60.52 60.52 to 61.22
Donnelley Financial Solutions, Inc. 29.32 29.20 to 30.62
DoubleLine Income Solutions Fund 18.11 18.11 to 18.25
Douglas Dynamics, Inc. 39.05 38.56 to 39.93
Douglas Emmett, Inc. 34.75 34.65 to 35.13
Dover Corporation 142.96 142.92 to 144.39
Dr. Reddy's Laboratories Ltd 71.50 71.17 to 71.92
DRDGOLD Limited 10.67 10.62 to 10.86
Dreyfus Alcentra 9.40 9.37 to 9.49
Dreyfus Municipal Bond Infrastructure Fund, Inc. 14.53 14.53 to 14.65
Dreyfus Strategic Municipals, Inc. 8.89 8.88 to 8.93
DTE Energy Company 131.84 131.74 to 133.97
DTE Energy Company 25.07 25.07 to 25.08
DTE Energy Company 25.66 25.66 to 25.82
Ducommun Incorporated 52.61 52.51 to 54.30
Duff & Phelps Global Utility Income Fund Inc. 13.91 13.90 to 14.49
Duke Energy Corporation 99.61 99.51 to 102.25
DXC Technology Company 36.27 36.15 to 37.58
Dycom Industries, Inc. 70.63 70.00 to 72.70
Dynex Capital, Inc. 19.10 19.04 to 19.55
e.l.f. Beauty, Inc. 27.47 27.14 to 27.73
Eagle Materials Inc 136.05 134.71 to 136.79
Eagle Point Credit Company Inc. 13.60 13.57 to 13.71
Eagle Point Credit Company Inc. 25.45 25.41 to 25.45
Eagle Point Credit Company Inc. 25.33 25.27 to 25.43
Eagle Point Credit Company Inc. 25.40 25.25 to 25.46
Eastman Chemical Company 114.15 113.94 to 116.68
Eaton Corporation, PLC 139.26 139.12 to 141.43
Eaton Vance Corporation 10.81 10.80 to 11.01
Eaton Vance Enhance Equity Income Fund 17.99 17.96 to 18.24
Eaton vance Floating-Rate Income Plus Fund 16.33 16.33 to 16.48
Eaton Vance Municipal Income Trust 22.46 22.25 to 22.77
Eaton Vance Tax Advantaged Dividend Income Fund 27.12 27.05 to 27.85
Eaton Vance Tax-Advantaged Global Dividend Income Fund 20.57 20.57 to 21.07
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.00 9.96 to 10.20
Ecolab Inc. 205.01 204.80 to 209.01
Edison International 55.58 55.57 to 57.23
Eldorado Gold Corporation 10.24 10.24 to 10.75
Element Solutions Inc. 23.10 23.01 to 23.62
Ellington Financial Inc. 18.76 18.53 to 18.81
Embotelladora Andina S.A. 12.00 12.00 to 12.00
EMCOR Group, Inc. 118.41 118.28 to 121.56
Emerald Expositions Events, Inc. 5.30 5.20 to 5.35
Emergent Biosolutions, Inc. 60.55 60.20 to 63.64
Emerson Electric Company 92.27 92.07 to 93.25
Empire State Realty Trust, Inc. 11.99 11.97 to 12.34
Employers Holdings Inc 41.06 40.69 to 42.30
Encompass Health Corporation 79.69 79.66 to 80.99
Endeavour Silver Corporation 6.54 6.51 to 6.76
Enel Americas S.A. 6.70 6.68 to 6.87
Energizer Holdings, Inc. 42.54 42.40 to 42.99
Energizer Holdings, Inc. 43.03 42.37 to 45.09
Enerplus Corporation 6.56 6.51 to 6.77
Enersys 93.62 93.01 to 95.30
ENI S.p.A. 24.20 24.17 to 24.60
Ennis, Inc. 20.60 20.60 to 21.12
Enova International, Inc. 33.46 33.32 to 34.14
Entergy Corporation 103.39 102.93 to 107.35
Entergy Mississippi, LLC 25.59 25.57 to 25.60
Entergy New Orleans, LLC 25.55 25.55 to 25.60
Enterprise Products Partners L.P. 23.98 23.93 to 24.49
Enviva Partners, LP 48.53 48.50 to 49.07
Enzo Biochem, Inc. 2.91 2.81 to 2.93
EOG Resources, Inc. 79.31 78.80 to 81.30
EQT Corporation 19.34 19.27 to 20.04
Equinor ASA 19.92 19.92 to 20.27
Equity Commonwealth 27.33 27.33 to 27.78
Equity Residential 77.63 77.54 to 79.53
Equus Total Return, Inc. 1.88 1.87 to 1.88
ESCO Technologies Inc. 89.83 89.31 to 91.08
Essent Group Ltd. 44.66 44.32 to 46.34
Estee Lauder Companies, Inc. (The) 295.88 294.50 to 300.80
Ethan Allen Interiors Inc. 25.98 25.79 to 26.87
Euronav NV 9.01 8.97 to 9.15
European Equity Fund, Inc. (The) 11.51 11.37 to 11.54
Eventbrite, Inc. 19.27 18.95 to 19.49
Evercore Inc. 128.03 126.53 to 129.64
Everest Re Group, Ltd. 236.21 236.13 to 241.20
Eversource Energy 79.92 79.71 to 82.39
Evertec, Inc. 42.75 42.73 to 44.11
Exelon Corporation 44.55 44.49 to 45.89
Express, Inc. 4.55 4.52 to 4.69
Exterran Corporation 4.71 4.68 to 4.99
F.N.B. Corporation 11.84 11.80 to 12.19
FactSet Research Systems Inc. 325.34 324.34 to 329.17
Far Point Acquisition Corporation 9.72 9.70 to 9.75
Farmland Partners Inc. 12.12 12.10 to 12.80
FB Financial Corporation 36.97 36.79 to 38.75
Federal Agricultural Mortgage Corporation 97.39 97.12 to 100.93
Federal Signal Corporation 38.60 38.29 to 39.15
Federated Premier Municipal Income Fund 15.37 15.35 to 15.41
FedEx Corporation 285.32 282.01 to 289.53
Ferrari N.V. 200.09 199.75 to 200.81
Ferro Corporation 21.47 21.23 to 21.54
Fidelity National Financial, Inc. 43.49 43.48 to 44.56
Fidelity National Information Services, Inc. 143.82 143.80 to 145.77
First American Corporation (The) 61.64 61.55 to 62.84
First BanCorp. 11.57 11.57 to 12.01
First Commonwealth Financial Corporation 13.77 13.75 to 14.12
First Horizon National Corporation 16.74 16.49 to 16.95
First Majestic Silver Corp. 16.18 16.13 to 16.75
FIRST REPUBLIC BANK 178.35 177.42 to 180.20
First Trust 13.53 13.53 to 13.60
First Trust Dynamic Europe Equity Income Fund 13.52 13.50 to 13.69
First Trust MLP and Energy Income Fund 7.71 7.45 to 7.98
First Trust New Opportunities MLP & Energy Fund 5.70 5.62 to 5.94
First Trust Specialty Finance and Financial Opportunities Fund 4.07 4.05 to 4.22
First Trust/Aberdeen Global Opportunity Income Fund 10.13 10.03 to 10.15
FirstEnergy Corp. 37.13 37.04 to 37.89
Flagstar Bancorp, Inc. 42.68 42.49 to 43.89
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.36 22.27 to 22.49
FleetCor Technologies, Inc. 260.00 259.03 to 262.81
Floor & Decor Holdings, Inc. 94.74 93.33 to 95.40
Flotek Industries, Inc. 1.98 1.89 to 1.98
Flowers Foods, Inc. 23.73 23.72 to 24.34
Flowserve Corporation 40.07 39.32 to 40.30
Fluor Corporation 17.00 16.82 to 17.27
FMC Corporation 112.04 111.92 to 116.89
Fomento Economico Mexicano S.A.B. de C.V. 82.45 81.53 to 83.43
Foot Locker, Inc. 57.25 56.52 to 58.35
Ford Motor Company 14.52 14.44 to 14.77
Forestar Group Inc 20.66 20.55 to 21.02
Fortis Inc. 45.46 45.28 to 45.86
Fortive Corporation 68.95 68.48 to 69.53
Fortuna Silver Mines Inc. 5.84 5.83 to 6.06
Fortune Brands Home & Security, Inc. 95.76 94.54 to 96.52
Forum Energy Technologies, Inc. 23.22 23.17 to 24.29
Four Seasons Education (Cayman) Inc. 0.93 0.90 to 0.99
Franco-Nevada Corporation 145.28 145.22 to 148.82
Franklin Resources, Inc. 31.43 31.37 to 31.92
Frank's International N.V. 3.22 3.17 to 3.36
Freeport-McMoran, Inc. 34.96 34.45 to 35.45
Fresh Del Monte Produce, Inc. 32.39 32.32 to 33.15
Frontline Ltd. 8.18 8.18 to 8.34
FS KKR Capital Corp. 21.90 21.76 to 22.36
FTI Consulting, Inc. 136.88 136.86 to 139.66
FutureFuel Corp. 9.59 9.51 to 9.84
Gabelli Dividend 25.43 25.41 to 25.82
Gabelli Equity Trust, Inc. (The) 6.67 6.64 to 6.81
Gabelli Global Small and Mid Cap Value Trust (The) 15.67 15.67 to 15.95
Gabelli Multi-Media Trust Inc. (The) 9.87 9.87 to 10.32
Gamco Investors, Inc. 23.77 23.47 to 24.77
GAMCO Natural Resources, Gold & Income Tust 5.33 5.30 to 5.46
Gamestop Corporation 213.82 213.00 to 223.49
Gap, Inc. (The) 31.28 30.98 to 31.94
GasLog LP. 5.79 5.79 to 5.81
Gates Industrial Corporation plc 17.09 16.90 to 17.21
GATX Corporation 87.85 87.85 to 89.43
GCP Applied Technologies Inc. 22.32 22.23 to 22.60
General American Investors, Inc. 42.82 42.80 to 42.88
General Dynamics Corporation 185.15 184.53 to 186.72
General Electric Company 12.78 12.75 to 13.02
General Mills, Inc. 59.76 59.76 to 60.96
General Motors Company 58.76 58.41 to 59.59
Genesco Inc. 55.18 53.61 to 56.06
Genie Energy Ltd. 5.78 5.67 to 5.94
Genpact Limited 44.47 44.38 to 44.84
Genuine Parts Company 121.12 120.07 to 121.48
Genworth Financial Inc 4.00 3.98 to 4.19
Geopark Ltd 13.47 13.42 to 13.93
Gerdau S.A. 5.75 5.69 to 5.86
Gildan Activewear, Inc. 34.26 34.04 to 34.81
Glatfelter 13.89 13.70 to 13.95
Global Cord Blood Corporation 5.28 5.26 to 5.45
Global Net Lease, Inc. 18.07 18.05 to 18.83
Global Partners LP 25.98 25.98 to 26.44
Global Payments Inc. 190.83 190.65 to 194.06
GMS Inc. 40.06 40.03 to 41.03
Gol Linhas Aereas Inteligentes S.A. 9.81 9.69 to 9.93
Gold Fields Limited 9.17 8.99 to 9.44
Goldman Sachs Group, Inc. (The) 348.83 348.13 to 358.38
Gorman-Rupp Company (The) 33.42 33.41 to 34.58
GP Strategies Corporation 14.75 14.72 to 15.42
Graco Inc. 71.18 70.61 to 71.64
GrafTech International Ltd. 11.71 11.57 to 11.86
Graham Corporation 13.60 13.56 to 14.17
Graham Holdings Company 641.08 628.24 to 641.08
Granite Construction Incorporated 37.82 36.71 to 38.00
Graphic Packaging Holding Company 17.38 17.07 to 17.51
Gray Television, Inc. 22.32 21.93 to 23.00
Great Ajax Corp. 12.35 12.14 to 12.44
Great Ajax Corp. 25.82 25.68 to 25.86
Great Western Bancorp, Inc. 32.50 32.23 to 34.20
Greenbrier Companies, Inc. (The) 43.61 43.39 to 45.05
Greenhill & Co., Inc. 14.60 14.41 to 14.69
GreenTree Hospitality Group Ltd. 12.38 12.22 to 12.97
Greif Bros. Corporation 60.03 59.06 to 60.37
Griffon Corporation 25.19 25.18 to 25.97
Group 1 Automotive, Inc. 144.03 143.00 to 149.00
GrubHub Inc. 17.58 17.45 to 17.78
Grupo Aval Acciones y Valores S.A. 5.77 5.71 to 6.06
Grupo Televisa S.A. 13.58 13.40 to 13.93
GS Acquisition Holdings Corp. 10.02 10.02 to 10.12
Guess?, Inc. 25.12 25.07 to 26.28
Guggenheim Enhanced Equity Income Fund 8.26 8.25 to 8.38
H&R Block, Inc. 23.56 22.95 to 23.79
H. B. Fuller Company 65.91 65.70 to 66.63
Halliburton Company 21.99 21.92 to 22.50
Hamilton Beach Brands Holding Company 23.04 22.88 to 23.86
Hanesbrands Inc. 18.26 18.02 to 18.53
Hanger, Inc. 23.90 23.90 to 25.29
Harley-Davidson, Inc. 43.77 43.39 to 44.32
Harmony Gold Mining Company Limited 4.08 4.08 to 4.26
Harsco Corporation 20.64 20.49 to 20.99
Hartford Financial Services Group, Inc. (The) 60.85 60.77 to 62.38
Haverty Furniture Companies, Inc. 39.04 38.86 to 41.73
Haverty Furniture Companies, Inc. 40.02 40.02 to 40.02
Hawaiian Electric Industries, Inc. 41.94 41.85 to 43.37
HC2 Holdings, Inc. 3.94 3.85 to 4.02
HCA Healthcare, Inc. 201.36 200.42 to 204.15
HDFC Bank Limited 74.42 74.34 to 75.32
Healthcare Realty Trust Incorporated 30.26 30.25 to 31.08
Healthcare Trust of America, Inc. 27.95 27.93 to 28.72
Hecla Mining Company 7.54 7.43 to 8.07
Heico Corporation 137.92 137.41 to 138.63
Heico Corporation 127.70 125.21 to 128.19
Herbalife Nutrition Ltd. 50.79 50.45 to 51.55
Herc Holdings Inc. 102.45 102.10 to 105.20
Hercules Capital, Inc. 25.17 25.17 to 25.19
Hershey Company (The) 170.49 170.37 to 172.53
Hess Corporation 84.35 82.93 to 85.26
Hess Midstream Partners LP 25.03 25.03 to 26.01
Hewlett Packard Enterprise Company 14.45 14.31 to 14.58
High Income Securities Fund 9.65 9.63 to 9.78
Highland Floating Rate Opportunities Fund 10.75 10.40 to 10.82
Highland Global Allocation Fund 9.01 8.95 to 9.10
Highwoods Properties, Inc. 45.40 45.31 to 46.24
Hill International, Inc. 2.47 2.40 to 2.51
Hillenbrand Inc 41.05 40.86 to 41.72
Hilltop Holdings Inc. 35.41 35.41 to 36.87
Hilton Grand Vacations Inc. 42.56 41.82 to 42.86
Hilton Worldwide Holdings Inc. 123.72 123.39 to 125.21
HNI Corporation 42.82 42.59 to 43.67
HollyFrontier Corporation 32.53 32.48 to 33.51
Home Depot, Inc. (The) 302.61 298.40 to 303.83
Honeywell International Inc. 212.50 211.96 to 215.29
Horace Mann Educators Corporation 37.47 37.39 to 38.45
Horizon Global Corporation 7.37 7.37 to 8.01
Hormel Foods Corporation 47.42 47.36 to 48.20
Host Hotels & Resorts, Inc. 17.14 17.09 to 17.70
Hovnanian Enterprises Inc 96.46 91.36 to 98.67
Howard Hughes Corporation (The) 99.32 99.25 to 101.79
HP Inc. 28.67 28.02 to 28.74
HSBC Holdings plc 29.56 29.53 to 29.96
Hubbell Inc 175.31 174.28 to 176.70
Hudbay Minerals Inc. 6.07 6.03 to 6.17
Hudson Pacific Properties, Inc. 28.16 28.08 to 28.57
Humana Inc. 423.50 423.46 to 427.93
Huntington Ingalls Industries, Inc. 207.18 207.11 to 210.20
Huntsman Corporation 24.81 24.72 to 25.71
Hyster-Yale Materials Handling, Inc. 68.33 67.07 to 68.54
Iamgold Corporation 3.17 3.17 to 3.35
ICICI Bank Limited 16.86 16.85 to 17.13
IDEX Corporation 211.78 211.74 to 214.36
Illinois Tool Works Inc. 219.56 219.12 to 221.41
Imax Corporation 21.59 21.37 to 21.87
Independence Holding Company 42.77 41.91 to 43.02
Industrias Bachoco, S.A. de C.V. 44.53 43.92 to 44.94
ING Group, N.V. 12.97 12.84 to 13.03
Ingersoll-Rand plc (Ireland) 45.50 45.01 to 46.40
Ingevity Corporation 79.69 78.74 to 80.04
Ingredion Incorporated 89.99 89.55 to 91.23
Insight Select Income Fund 20.91 20.64 to 20.91
Installed Building Products, Inc. 111.12 109.41 to 113.41
Intercontinental Hotels Group 69.92 69.27 to 70.26
International Business Machines Corporation 143.12 143.04 to 144.68
International Flavors & Fragrances, Inc. 49.96 49.79 to 50.00
International Game Technology 22.88 22.85 to 23.51
International Paper Company 59.23 59.03 to 59.80
International Seaways, Inc. 19.38 19.13 to 19.74
Interpublic Group of Companies, Inc. (The) 31.51 31.35 to 32.18
Intrepid Potash, Inc 28.32 28.11 to 28.80
Invacare Corporation 7.93 7.92 to 8.18
Invesco Credit Opportunities Fund 11.59 11.59 to 11.72
Invesco High Income 2024 Target Term Fund 9.72 9.72 to 9.72
Invesco Municipal Income Opportunities Trust 8.05 8.04 to 8.08
Invesco Municipal Opportunity Trust 13.58 13.57 to 13.61
Invesco Municipal Trust 13.54 13.54 to 13.59
Invesco Plc 26.25 26.14 to 26.86
Invesco Trust for Investment Grade Municipals 13.90 13.84 to 13.91
Iron Mountain Incorporated 44.25 44.21 to 45.58
Israel Chemicals Shs 6.84 6.81 to 6.92
Ita? CorpBanca 4.42 4.36 to 4.50
ITT Inc. 87.21 87.14 to 88.39
Ivy High Income Opportunities Fund 13.70 13.65 to 13.83
J P Morgan Chase & Co 147.92 147.56 to 149.70
J. Alexander's Holdings, Inc. 11.66 11.06 to 11.66
J.M. Smucker Company (The) 130.30 130.13 to 133.19
Jabil Inc. 55.66 55.33 to 57.56
Janus Henderson Group plc 37.04 36.50 to 37.47
Japan Smaller Capitalization Fund Inc 9.04 9.00 to 9.10
JBG SMITH Properties 32.87 32.84 to 33.30
Jefferies Financial Group Inc. 29.36 29.31 to 29.96
JELD-WEN Holding, Inc. 25.46 25.37 to 25.81
Jianpu Technology Inc. 2.62 2.61 to 2.84
John Bean Technologies Corporation 133.71 132.39 to 135.09
John Hancock Financial Opportunities Fund 35.95 35.77 to 38.02
John Hancock Hedged Equity & Income Fund 12.46 12.43 to 12.64
John Hancock Income Securities Trust 15.64 15.60 to 15.86
John Hancock Preferred Income Fund 21.26 21.21 to 21.38
John Hancock Preferred Income Fund III 18.93 18.87 to 19.08
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.67 6.64 to 6.75
John Wiley & Sons, Inc. 55.11 52.56 to 55.95
Johnson & Johnson 161.98 161.79 to 164.19
Johnson Controls International plc 64.44 64.37 to 65.39
Jones Lang LaSalle Incorporated 198.98 195.77 to 202.26
Juniper Networks, Inc. 26.93 26.89 to 27.63
Jupai Holdings Limited 1.54 1.53 to 1.58
Kaman Corporation 52.06 51.80 to 52.93
Kansas City Southern 281.64 281.46 to 285.39
KAR Auction Services, Inc 17.46 17.17 to 17.60
Kayne Anderson Midstream Energy Fund, Inc 7.18 7.14 to 7.34
KB Financial Group Inc 49.13 49.08 to 49.92
KB Home 42.48 41.93 to 43.37
KBR, Inc. 37.36 37.26 to 37.88
Kellogg Company 63.59 63.57 to 64.30
Kemper Corporation 69.65 69.54 to 70.57
Kennametal Inc. 33.41 33.40 to 34.22
Kennedy-Wilson Holdings Inc. 19.57 19.41 to 19.57
Kenon Holdings Ltd. 34.73 34.41 to 35.04
Keurig Dr Pepper Inc. 34.52 34.13 to 34.68
KeyCorp 19.93 19.78 to 20.29
Kilroy Realty Corporation 70.68 70.06 to 71.38
Kimberly-Clark Corporation 128.69 128.55 to 129.74
Kimco Realty Corporation 20.33 20.29 to 20.74
Kinder Morgan, Inc. 17.66 17.65 to 18.18
Kinross Gold Corporation 6.42 6.42 to 6.74
Kirby Corporation 61.69 60.69 to 62.42
Kirkland Lake Gold Ltd. 38.73 38.71 to 40.32
Kite Realty Group Trust 21.34 21.30 to 21.94
KKR Income Opportunities Fund 16.31 16.25 to 16.56
Knight Transportation, Inc. 44.72 44.22 to 44.90
Knoll, Inc. 25.14 25.04 to 25.60
Knowles Corporation 19.00 18.89 to 19.30
Kohl's Corporation 50.49 50.32 to 51.79
Koninklijke Philips N.V. 51.11 51.04 to 51.49
Koppers Holdings Inc. 30.95 30.55 to 31.95
Korea Fund, Inc. (The) 45.19 45.12 to 45.50
Korn Ferry 62.88 62.75 to 65.08
Kosmos Energy Ltd. 3.09 3.01 to 3.15
Kraton Corporation 31.24 31.02 to 32.41
Kronos Worldwide Inc 14.44 14.34 to 14.63
KT Corporation 14.33 14.12 to 14.35
L Brands, Inc. 62.78 61.52 to 63.75
Laboratory Corporation of America Holdings 260.19 259.06 to 261.59
Ladder Capital Corp 11.66 11.46 to 11.76
LAIX Inc. 1.61 1.56 to 1.69
Lamb Weston Holdings, Inc. 77.95 77.86 to 78.87
Lannett Co Inc 4.68 4.65 to 4.94
Las Vegas Sands Corp. 53.00 52.92 to 53.70
Lazard Global Total Return and Income Fund 20.50 20.44 to 20.62
Lazard Ltd. 43.50 43.04 to 43.73
La-Z-Boy Incorporated 36.79 35.81 to 36.91
LCI Industries 125.92 125.25 to 128.81
Lear Corporation 169.51 167.39 to 171.57
Lee Enterprises, Incorporated 27.88 27.00 to 28.06
Leggett & Platt, Incorporated 48.96 48.16 to 49.30
Lehman ABS Corporation 32.81 32.54 to 33.14
Leju Holdings Limited 1.99 1.98 to 2.07
Lennox International, Inc. 321.06 320.04 to 325.15
Lexington Realty Trust 12.30 12.28 to 12.85
Liberty Oilfield Services Inc. 14.14 13.98 to 14.77
LightInTheBox Holding Co., Ltd. 2.01 2.01 to 2.09
Lincoln National Corporation 59.43 59.07 to 61.53
Linde plc 282.02 281.99 to 285.56
Lindsay Corporation 153.86 152.01 to 156.08
Lions Gate Entertainment Corporation 19.62 18.96 to 19.74
Lions Gate Entertainment Corporation 17.31 16.78 to 17.39
Lithia Motors, Inc. 313.14 312.81 to 321.85
Lithium Americas Corp. 13.50 13.41 to 13.85
Live Nation Entertainment, Inc. 85.66 83.55 to 85.85
Livent Corporation 17.35 17.17 to 17.79
LiveRamp Holdings, Inc. 41.50 41.43 to 43.16
Lloyds Banking Group Plc 2.53 2.51 to 2.57
Lockheed Martin Corporation 379.19 379.00 to 382.10
Loews Corporation 53.01 52.93 to 53.90
Louisiana-Pacific Corporation 55.76 54.82 to 56.42
Lowe's Companies, Inc. 186.88 184.49 to 187.90
Lsb Industries Inc. 5.85 5.69 to 6.03
LTC Properties, Inc. 37.58 37.57 to 38.56
Lumber Liquidators Holdings, Inc 20.38 19.93 to 20.79
Luxfer Holdings PLC 20.68 20.54 to 21.22
Lydall, Inc. 33.29 33.11 to 34.46
LyondellBasell Industries NV 100.35 100.23 to 102.27
M&T Bank Corporation 142.98 142.55 to 147.15
M.D.C. Holdings, Inc. 52.20 52.00 to 53.77
M/I Homes, Inc. 60.62 59.74 to 62.11
Mack-Cali Realty Corporation 16.47 16.41 to 16.74
Macquarie First Trust Global 9.84 9.40 to 9.98
Macquarie Global Infrastructure Total Return Fund Inc. 23.35 23.23 to 23.85
Macy's Inc 17.72 17.66 to 18.33
Madison Covered Call & Equity Strategy Fund 7.80 7.75 to 8.02
Magellan Midstream Partners L.P. 50.02 49.80 to 50.64
Magna International, Inc. 88.99 88.74 to 90.41
Main Street Capital Corporation 40.79 40.61 to 41.55
MainStay MacKay DefinedTerm Municipal Opportunitie 22.21 22.07 to 22.29
Manchester United Ltd. 15.54 15.40 to 15.61
Manitowoc Company, Inc. (The) 22.53 21.82 to 22.85
Manning & Napier, Inc. 7.95 7.95 to 8.01
ManpowerGroup 113.57 113.39 to 115.67
Manulife Financial Corp 19.36 19.23 to 19.49
Marathon Oil Corporation 12.57 12.51 to 12.92
Marathon Petroleum Corporation 58.87 58.86 to 60.51
MarineMax, Inc. 45.19 44.06 to 45.75
Markel Corporation 1155.00 1155.00 to 1182.27
Marriot Vacations Worldwide Corporation 156.14 155.00 to 162.40
Marsh & McLennan Companies, Inc. 134.31 133.86 to 135.76
Martin Marietta Materials, Inc. 335.32 329.69 to 338.22
Masco Corporation 57.86 57.70 to 59.15
Masonite International Corporation 109.42 108.41 to 109.90
MasTec, Inc. 100.21 99.72 to 103.47
Materion Corporation 75.67 75.11 to 76.78
Matson, Inc. 61.27 60.75 to 62.75
Maui Land & Pineapple Company, Inc. 10.30 10.11 to 10.44
Maximus, Inc. 88.87 88.72 to 91.07
McCormick & Company, Incorporated 86.13 86.05 to 87.73
McCormick & Company, Incorporated 86.55 86.21 to 87.82
McDonald's Corporation 229.62 228.82 to 232.89
McEwen Mining Inc. 1.42 1.42 to 1.52
McKesson Corporation 184.89 184.43 to 188.48
MDU Resources Group, Inc. 30.65 30.60 to 31.18
Mechel PAO 2.06 2.00 to 2.19
Medical Properties Trust, Inc. 19.82 19.82 to 20.87
MEDIFAST INC 263.47 261.00 to 267.78
Medley LLC 2.06 2.01 to 2.14
Medley LLC 1.99 1.92 to 2.14
Mednax, Inc 30.64 30.58 to 31.29
Medtronic plc 123.23 123.19 to 124.36
Mercury General Corporation 58.31 57.20 to 58.59
Meritage Corporation 95.19 93.52 to 96.68
Meritor, Inc. 21.96 21.71 to 22.84
Mesabi Trust 35.03 34.22 to 35.10
Methode Electronics, Inc. 46.50 46.27 to 47.10
MetLife, Inc. 58.30 57.86 to 59.49
Metropolitan Bank Holding Corp. 62.55 60.89 to 62.75
Mexico Equity and Income Fund, Inc. (The) 11.59 11.51 to 11.59
Mexico Fund, Inc. (The) 14.80 14.51 to 15.05
MFS Charter Income Trust 8.70 8.61 to 8.71
MFS Government Markets Income Trust 4.35 4.33 to 4.36
MFS Multimarket Income Trust 6.34 6.32 to 6.34
MFS Municipal Income Trust 7.08 7.05 to 7.09
MGIC Investment Corporation 13.50 13.39 to 13.96
MGM Resorts International 40.86 40.50 to 41.42
Micro Focus Intl PLC 7.08 6.99 to 7.10
Miller Industries, Inc. 38.61 38.34 to 39.92
Minerals Technologies Inc. 76.70 76.58 to 80.02
Mistras Group Inc 10.07 9.87 to 10.39
Mitsubishi UFJ Financial Group Inc 5.38 5.36 to 5.44
MiX Telematics Limited 13.89 13.71 to 14.39
Mizuho Financial Group, Inc. 2.91 2.88 to 2.95
Modine Manufacturing Company 15.71 15.36 to 16.22
Moelis & Company 52.89 52.61 to 53.53
MOGU Inc. 1.65 1.61 to 1.67
Mohawk Industries, Inc. 180.66 178.29 to 181.44
Molina Healthcare Inc 239.54 239.30 to 248.99
Molson Coors Brewing Company 54.23 54.21 to 56.13
Monmouth Real Estate Investment Corporation 19.02 18.99 to 19.44
Moog Inc. 83.19 82.92 to 84.45
Moog Inc. 86.00 86.00 to 86.87
Morgan Stanley 84.09 83.91 to 86.90
Morgan Stanley China A Share Fund Inc. 22.65 22.65 to 22.92
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.16 6.09 to 6.16
Morgan Stanley India Investment Fund, Inc. 24.40 24.13 to 24.51
Mosaic Company (The) 29.92 29.60 to 30.48
MRC Global Inc. 9.68 9.38 to 9.92
MSA Safety Incorporporated 157.60 156.46 to 159.32
MSC Industrial Direct Company, Inc. 87.38 86.63 to 87.98
MSG Networks Inc. 14.75 14.56 to 15.72
Mueller Industries, Inc. 42.43 42.33 to 43.21
Mueller Water Products Inc 13.43 13.42 to 13.79
Murphy USA Inc. 129.19 128.53 to 131.22
Myers Industries, Inc. 20.64 20.41 to 20.84
Myovant Sciences Ltd. 21.05 20.46 to 21.30
Nam Tai Property Inc. 26.80 26.65 to 30.70
National Bank Holdings Corporation 36.54 36.46 to 37.99
National Fuel Gas Company 51.47 51.44 to 52.68
National Grid Transco, PLC 64.08 64.08 to 64.75
National Health Investors, Inc. 65.14 65.02 to 65.94
National Oilwell Varco, Inc. 15.61 15.45 to 15.94
National Presto Industries, Inc. 97.69 97.03 to 99.62
National Retail Properties 47.07 46.99 to 48.05
National Steel Company 8.12 8.01 to 8.21
Natural Grocers by Vitamin Cottage, Inc. 11.21 11.10 to 11.38
Nautilus Group, Inc. (The) 15.67 15.57 to 16.24
Navios Maritime Acquisition Corporation 3.37 3.35 to 3.41
Navios Maritime Holdings Inc. 8.00 7.80 to 8.15
Navios Maritime Partners LP 26.52 26.12 to 27.02
NCR Corporation 43.50 43.36 to 44.91
Neenah, Inc. 49.32 49.04 to 50.10
Nelnet, Inc. 74.45 74.07 to 76.23
NeoPhotonics Corporation 10.03 9.94 to 10.64
New Germany Fund, Inc. (The) 20.15 20.15 to 20.32
New Home Company Inc. (The) 5.96 5.73 to 5.96
New Ireland Fund, Inc. (The) 12.39 11.93 to 12.39
New Mountain Finance Corporation 12.81 12.74 to 13.07
New Oriental Education & Technology Group, Inc. 7.59 7.55 to 8.05
New Residential Investment Corp. 10.39 10.32 to 10.58
New Senior Investment Group Inc. 6.81 6.79 to 7.00
New York Community Bancorp, Inc. 10.97 10.96 to 11.33
New York Times Company (The) 40.92 39.99 to 41.66
NewJersey Resources Corporation 40.95 40.89 to 42.13
NewMarket Corporation 306.92 306.23 to 312.92
Newmont Mining Corporation 62.62 62.54 to 63.87
Newpark Resources, Inc. 3.47 3.45 to 3.67
Nexa Resources S.A. 8.71 8.39 to 8.71
NGL ENERGY PARTNERS LP 2.17 2.12 to 2.23
Nielsen N.V. 24.45 24.44 to 24.83
Nike, Inc. 128.41 126.68 to 129.03
NiSource, Inc 25.02 24.96 to 25.72
Nokia Corporation 5.10 5.07 to 5.16
Nomad Foods Limited 29.20 28.98 to 30.10
Nomura Holdings Inc ADR 5.12 5.11 to 5.20
Nordic American Tankers Limited 3.44 3.39 to 3.49
Nordstrom, Inc. 31.90 31.83 to 33.23
Norfolk Souther Corporation 261.43 261.31 to 264.81
Northrop Grumman Corporation 367.19 365.24 to 370.24
Northwest Natural Holding Company 52.17 52.07 to 54.53
NorthWestern Corporation 61.29 61.25 to 63.40
NOW Inc. 9.74 9.58 to 10.02
Nu Skin Enterprises, Inc. 57.38 56.44 to 57.91
Nucor Corporation 93.02 92.72 to 95.57
Nustar Energy L.P. 18.34 18.06 to 18.75
Nutrien Ltd. 58.03 57.63 to 58.90
Nuveen AMT-Free Municipal Credit Income Fund 17.51 17.45 to 17.51
Nuveen AMT-Free Municipal Value Fund 11.43 11.41 to 11.55
Nuveen AMT-Free Municipal Value Fund 16.93 16.88 to 16.93
Nuveen California Quality Municipal Income Fund 15.57 15.44 to 15.58
Nuveen Core Equity Alpha Fund 16.08 16.05 to 16.23
Nuveen Credit Opportunities 2022 Target Term Fund 8.32 8.32 to 8.43
Nuveen Diversified Dividend and Income Fund 10.14 10.00 to 10.47
Nuveen Dow 30SM Dynamic Overwrite Fund 16.51 16.38 to 16.72
Nuveen Emerging Markets Debt 2022 Target Term Fund 8.18 8.16 to 8.20
Nuveen High Income 2023 Target Term Fund 9.96 9.94 to 9.97
Nuveen High Income November 2021 Target Term Fund 9.40 9.37 to 9.41
Nuveen Insured California Select Tax-Free Income Portfolio 16.35 16.22 to 16.41
Nuveen Mortgage Opportunity Term Fund 20.80 20.55 to 20.93
Nuveen Preferred & Income Securities Fund 9.84 9.84 to 9.94
Nuveen Preferred and Income Term Fund 25.17 25.10 to 25.28
Nuveen Real Asset Income and Growth Fund 15.92 15.85 to 16.11
Nuveen Real Estate Fund 10.73 10.71 to 10.83
Nuveen S&P 500 Buy-Write Income Fund 14.00 14.00 to 14.21
Nuveen Select Tax Free Income Portfolio III 18.43 18.33 to 18.58
Nuveen Tax-Advantaged Dividend Growth Fund 15.69 15.63 to 15.90
Nuveen Tax-Advantaged Total Return Strategy Fund 11.17 11.09 to 11.54
Nuveen Virginia Quality Municipal Income Fund 16.07 16.02 to 16.09
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.76 14.72 to 14.77
nVent Electric plc 29.87 29.81 to 30.33
NVR, Inc. 4785.14 4670.29 to 4799.38
Ocwen Financial Corporation 30.26 29.67 to 31.28
OFG Bancorp 21.61 21.60 to 22.60
OGE Energy Corp 33.43 33.42 to 34.38
Oil-Dri Corporation Of America 34.81 34.61 to 35.01
Old Republic International Corporation 24.48 24.42 to 25.01
Olin Corporation 44.35 43.50 to 45.50
Omega Healthcare Investors, Inc. 35.85 35.76 to 36.43
Omnicom Group Inc. 77.63 77.52 to 80.01
OneMain Holdings, Inc. 56.70 56.57 to 58.27
ONEOK, Inc. 53.02 53.00 to 54.10
OneSmart International Education Group Limited 1.25 1.23 to 1.27
Oracle Corporation 76.23 75.98 to 76.91
Orange 11.82 11.70 to 11.84
Orchid Island Capital, Inc. 5.38 5.35 to 5.52
Orion Engineered Carbons S.A 19.02 18.77 to 19.48
Orion Group Holdings, Inc. 5.58 5.52 to 5.74
Orix Corp Ads 85.22 85.22 to 87.03
Ormat Technologies, Inc. 65.38 64.94 to 67.78
Oshkosh Corporation 116.92 116.05 to 118.70
Osisko Gold Royalties Ltd 13.88 13.88 to 14.22
OUTFRONT Media Inc. 23.58 23.40 to 23.95
Overseas Shipholding Group, Inc. 2.11 2.08 to 2.14
Owens Corning Inc 94.65 93.13 to 95.10
Owens-Illinois, Inc. 16.14 15.96 to 16.71
Pacific Gas & Electric Co. 10.20 10.12 to 10.28
Packaging Corporation of America 132.75 131.66 to 133.24
Paramount Group, Inc. 10.49 10.43 to 10.73
Park Electrochemical Corporation 14.68 14.67 to 14.90
Park Hotels & Resorts Inc. 20.64 20.50 to 21.07
Parker-Hannifin Corporation 280.99 280.50 to 285.81
Party City Holdco Inc. 8.90 8.88 to 9.14
PBF Energy Inc. 15.10 14.05 to 15.81
PBF Logistics LP 14.94 14.75 to 15.26
Pearson, Plc 11.78 11.73 to 11.92
Pennsylvania Real Estate Investment Trust 2.55 2.41 to 2.55
Penske Automotive Group, Inc. 72.58 72.35 to 73.57
Pentair plc. 63.91 62.23 to 64.67
Performance Food Group Company 47.11 46.13 to 47.22
Pfizer, Inc. 38.81 38.70 to 39.44
Phillips 66 84.17 84.10 to 86.37
Phillips 66 Partners LP 39.17 38.83 to 40.17
Phoenix New Media Limited 1.59 1.58 to 1.62
Pimco Corporate & Income Opportunity Fund 19.47 19.32 to 19.58
Pimco Corporate & Income Stategy Fund 18.05 18.05 to 18.48
PIMCO Dynamic Credit and Mortgage Income Fund 22.31 22.18 to 22.38
PIMCO Dynamic Income Fund 28.73 28.65 to 28.96
Pimco High Income Fund 6.80 6.79 to 6.84
PIMCO Income Strategy Fund 12.41 12.37 to 12.55
PIMCO Income Strategy Fund II 10.68 10.65 to 10.72
PIMCO Strategic Income Fund, Inc. 7.62 7.62 to 7.70
Pinnacle West Capital Corporation 81.05 80.68 to 84.05
Pioneer High Income Trust 9.50 9.49 to 9.72
Pioneer Natural Resources Company 154.84 153.42 to 157.06
Pitney Bowes Inc. 8.11 8.10 to 8.45
PJT Partners Inc. 69.95 69.55 to 70.82
Plains All American Pipeline, L.P. 11.02 10.85 to 11.24
Planet Fitness, Inc. 74.37 73.43 to 74.99
PlayAGS, Inc. 9.54 9.42 to 9.83
PLDT Inc. 26.55 25.70 to 26.59
PNC Financial Services Group, Inc. (The) 178.33 177.69 to 180.64
PNM Resources, Inc. (Holding Co.) 48.80 48.76 to 48.96
Portland General Electric Company 47.34 47.32 to 49.12
POSCO 73.54 73.09 to 74.48
Post Holdings, Inc. 108.25 108.18 to 110.37
PPG Industries, Inc. 168.12 167.86 to 170.31
PPL Capital Funding, Inc. 25.38 25.35 to 25.42
PPL Corporation 27.61 27.59 to 28.46
PQ Group Holdings Inc. 15.29 14.94 to 15.36
Preferred Apartment Communities, Inc. 10.01 10.01 to 10.34
Pretium Resources, Inc. 9.78 9.78 to 10.08
Primerica, Inc. 144.58 143.97 to 146.57
Principal Real Estate Income Fund 14.98 14.98 to 15.61
ProAssurance Corporation 23.25 23.18 to 24.00
Procter & Gamble Company (The) 132.03 131.94 to 133.35
Progressive Corporation (The) 92.31 90.22 to 92.48
Prologis, Inc. 119.57 119.42 to 122.99
Prospect Capital Corporation 25.00 25.00 to 25.10
Prosperity Bancshares, Inc. 69.86 69.83 to 72.18
Proto Labs, Inc. 86.27 85.50 to 87.73
Provident Financial Services, Inc 22.96 22.74 to 23.91
Prudential Financial, Inc. 97.62 97.38 to 99.64
Prudential Public Limited Company 39.89 39.82 to 40.40
PS Business Parks, Inc. 150.19 149.77 to 153.70
PT Telekomunikasi Indonesia, Tbk 23.07 23.07 to 23.35
Public Service Enterprise Group Incorporated 59.34 59.32 to 60.81
PulteGroup, Inc. 53.67 52.99 to 54.66
Putnam Master Intermediate Income Trust 4.24 4.23 to 4.26
Puxin Limited 1.80 1.65 to 1.85
PVH Corp. 101.71 101.42 to 104.94
Pzena Investment Management Inc 10.52 10.46 to 11.01
Quad Graphics, Inc 3.28 3.25 to 3.44
Quaker Chemical Corporation 232.64 231.80 to 235.27
Quanex Building Products Corporation 24.78 24.54 to 25.04
Quanta Services, Inc. 85.91 85.23 to 86.67
Quest Diagnostics Incorporated 127.50 127.17 to 128.78
Quotient Technology Inc. 10.77 10.63 to 11.11
Qwest Corporation 25.33 25.33 to 25.44
Qwest Corporation 26.47 26.30 to 26.49
Radian Group Inc. 22.22 22.22 to 23.43
Ralph Lauren Corporation 113.48 112.90 to 116.02
Range Resources Corporation 14.14 13.75 to 14.50
Raymond James Financial, Inc. 124.06 123.77 to 126.35
Rayonier Advanced Materials Inc. 7.11 6.83 to 7.19
Rayonier Inc. 34.08 33.80 to 34.31
RE/MAX Holdings, Inc. 32.71 32.63 to 33.61
Realogy Holdings Corp. 17.11 16.85 to 17.22
Realty Income Corporation 66.84 66.83 to 68.06
Regal Beloit Corporation 125.86 125.42 to 127.32
Regional Management Corp. 45.16 44.33 to 45.64
Regions Financial Corporation 19.33 19.16 to 19.64
Regis Corporation 9.55 9.08 to 9.59
Reinsurance Group of America, Incorporated 112.61 112.44 to 114.71
Reliance Steel & Aluminum Co. 150.06 149.79 to 154.06
RenaissanceRe Holdings Ltd. 142.73 142.61 to 144.50
Renesola Ltd. 8.28 7.92 to 8.51
Republic Services, Inc. 106.52 106.46 to 107.88
Resideo Technologies, Inc. 28.41 28.29 to 29.14
Resolute Forest Products Inc. 12.69 12.43 to 13.04
Restaurant Brands International Inc. 66.19 66.17 to 67.43
Retail Properties of America, Inc. 11.49 11.48 to 11.81
REV Group, Inc. 14.85 14.84 to 15.35
Rexnord Corporation 47.69 47.66 to 49.11
Rio Tinto Plc 81.04 81.03 to 83.08
Ritchie Bros. Auctioneers Incorporated 58.93 58.29 to 59.78
RiverNorth Opportunities Fund, Inc. 17.81 17.75 to 17.92
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 15.53 15.50 to 15.57
RLI Corp. 101.46 101.32 to 104.13
RLJ Lodging Trust 15.32 15.01 to 15.46
Robert Half International Inc. 86.02 85.26 to 87.27
Rollins, Inc. 33.09 33.04 to 33.41
Royal Bank Of Canada 101.26 100.83 to 102.10
Royal Caribbean Cruises Ltd. 85.64 84.50 to 86.63
Royce Global Value Trust, Inc. 14.76 14.56 to 14.85
Royce Micro-Cap Trust, Inc. 12.03 11.98 to 12.15
Royce Value Trust, Inc. 18.38 18.31 to 18.67
RPM International Inc. 86.99 86.91 to 88.06
RPT Realty 12.85 12.78 to 13.15
RYB Education, Inc. 3.85 3.82 to 3.92
Ryder System, Inc. 71.77 71.65 to 73.21
Ryerson Holding Corporation 14.13 14.05 to 14.63
Safeguard Scientifics, Inc. 6.92 6.92 to 7.05
Sally Beauty Holdings, Inc. 18.83 18.54 to 19.16
San Juan Basin Royalty Trust 4.84 4.43 to 5.47
Santander Consumer USA Holdings Inc. 35.33 34.96 to 35.88
Saratoga Investment Corp 25.70 25.69 to 26.31
Sasol Ltd. 14.75 14.64 to 15.03
Schlumberger N.V. 31.29 31.28 to 32.09
Schneider National, Inc. 21.29 20.95 to 21.40
Schweitzer-Mauduit International, Inc. 38.86 38.51 to 39.12
Scorpio Tankers Inc. 21.43 20.66 to 21.63
Scotts Miracle-Gro Company (The) 192.47 186.05 to 193.27
Seabridge Gold, Inc. 17.76 17.70 to 18.17
SeaWorld Entertainment, Inc. 52.38 51.39 to 52.79
Select Energy Services, Inc. 6.03 5.67 to 6.12
Sensata Technologies Holding plc 56.43 55.86 to 56.77
Sensient Technologies Corporation 86.94 86.26 to 87.62
Service Corporation International 51.79 51.69 to 52.55
Shaw Communications Inc. 28.76 28.68 to 29.01
Sherwin-Williams Company (The) 268.16 266.11 to 270.03
Shinhan Financial Group Co Ltd 35.93 35.75 to 36.10
Ship Finance International Limited 7.92 7.86 to 8.02
Simon Property Group, Inc. 125.33 125.28 to 128.21
Simpson Manufacturing Company, Inc. 107.37 106.82 to 108.21
SINOPEC Shangai Petrochemical Company, Ltd. 24.38 23.95 to 24.73
SITE Centers Corp. 14.62 14.59 to 14.92
SiteOne Landscape Supply, Inc. 165.40 159.11 to 165.94
Six Flags Entertainment Corporation New 42.55 41.44 to 42.68
SK Telecom Co., Ltd. 31.67 31.44 to 31.91
SL Green Realty Corp 77.08 77.03 to 79.23
Smith & Nephew SNATS, Inc. 42.14 42.12 to 42.69
Snap-On Incorporated 212.58 211.87 to 215.33
Sociedad Quimica y Minera S.A. 42.48 42.42 to 44.03
Solaris Oilfield Infrastructure, Inc. 9.30 9.21 to 9.63
Sonic Automotive, Inc. 43.86 43.20 to 44.40
Sonoco Products Company 64.98 64.69 to 65.53
Source Capital, Inc. 44.47 44.46 to 44.72
South Jersey Industries, Inc. 26.14 26.00 to 27.24
Southern Company (The) 61.45 61.38 to 63.09
Southern Copper Corporation 59.48 59.01 to 60.04
Southwest Airlines Company 55.19 54.67 to 55.69
Southwest Gas Holdings, Inc. 63.19 62.89 to 65.40
Southwestern Energy Company 4.96 4.89 to 5.15
Special Opportunities Fund Inc. 15.08 15.06 to 15.22
Spectrum Brands Holdings, Inc. 81.81 80.39 to 82.37
Spirit Aerosystems Holdings, Inc. 48.59 47.97 to 49.24
Spirit Realty Capital, Inc. 47.69 47.56 to 48.60
SPX Corporation 57.10 56.31 to 57.56
SPX FLOW, Inc. 61.14 60.92 to 62.11
St. Joe Company (The) 43.32 43.08 to 44.51
Standard Motor Products, Inc. 44.82 44.56 to 45.43
Standex International Corporation 91.82 90.49 to 92.28
Stanley Black & Decker, Inc. 194.92 192.02 to 196.61
Stantec Inc 43.51 43.04 to 43.81
STARWOOD PROPERTY TRUST, INC. 25.29 25.09 to 25.55
State Street Corporation 78.85 78.63 to 81.73
Steelcase Inc. 13.86 13.75 to 13.98
Stellus Capital Investment Corporation 12.63 12.63 to 13.13
Stepan Company 123.08 122.68 to 125.34
Sterling Bancorp 23.90 23.56 to 24.34
Stewart Information Services Corporation 55.27 55.17 to 56.16
Stifel Financial Corporation 60.57 60.41 to 62.23
STMicroelectronics N.V. 35.95 35.93 to 36.88
Stoneridge, Inc. 29.78 29.28 to 30.94
STORE Capital Corporation 34.36 34.35 to 35.00
STRATS Trust 10.36 10.36 to 10.36
Studio City International Holdings Limited 11.10 11.10 to 11.10
Sumitomo Mitsui Financial Group Inc 6.88 6.87 to 7.00
Summit Hotel Properties, Inc. 9.59 9.58 to 9.90
Summit Materials, Inc. 32.20 31.55 to 32.47
Sun Life Financial Inc. 50.05 50.05 to 50.49
SunCoke Energy, Inc. 6.91 6.66 to 6.95
Suncor Energy Inc. 23.39 23.22 to 23.88
Sunlands Online Education Group 0.96 0.94 to 0.97
Suzano Papel e Celulose S.A. 11.24 10.95 to 11.29
Synchrony Financial 46.14 45.58 to 46.72
Synnex Corporation 117.61 116.48 to 118.81
Synovus Financial Corp. 42.77 42.71 to 44.05
Sysco Corporation 74.71 74.20 to 75.45
Takeda Pharmaceutical Company Limited 16.55 16.49 to 16.75
TAL Education Group 22.38 20.41 to 22.76
Tanger Factory Outlet Centers, Inc. 17.76 17.72 to 18.18
Tapestry, Inc. 41.17 40.98 to 42.08
Tata Motors Ltd 22.18 22.17 to 22.52
Taylor Morrison Home Corporation 26.70 26.62 to 27.26
TCF Financial Corporation 45.18 45.15 to 46.45
TCW Strategic Income Fund, Inc. 5.81 5.78 to 5.87
TE Connectivity Ltd. 129.16 129.15 to 132.60
Team, Inc. 7.59 7.42 to 7.71
TechnipFMC plc 8.74 8.63 to 9.05
Teck Resources Ltd 20.48 20.23 to 20.82
Teekay LNG Partners L.P. 14.93 14.93 to 15.25
Teekay Tankers Ltd. 14.19 13.89 to 14.53
TEGNA Inc. 18.27 18.03 to 18.53
Tekla Healthcare Opportunies Fund 22.98 22.85 to 23.33
Telecom Argentina Stet - France Telecom S.A. 5.52 5.51 to 5.76
Telefonica SA 4.73 4.70 to 4.77
Telephone and Data Systems, Inc. 22.89 22.60 to 23.36
TELUS Corporation 22.21 22.17 to 22.47
Templeton Dragon Fund, Inc. 22.97 22.93 to 23.11
Templeton Emerging Markets Fund 19.51 19.47 to 19.58
Templeton Emerging Markets Income Fund, Inc. 7.88 7.83 to 7.89
Templeton Global Income Fund, Inc. 5.56 5.51 to 5.58
Tempur Sealy International, Inc. 37.21 36.50 to 37.46
Tenaris S.A. 21.48 21.46 to 21.87
Tencent Music Entertainment Group 15.09 14.97 to 15.42
Tennant Company 78.25 77.83 to 79.75
Tennessee Valley Authority 26.36 26.22 to 26.57
Tennessee Valley Authority 25.81 25.74 to 25.99
Teradata Corporation 44.84 44.30 to 46.72
Terex Corporation 40.92 40.79 to 42.30
Ternium S.A. 32.89 32.51 to 33.72
Teva Pharmaceutical Industries Limited 10.12 10.05 to 10.37
Textron Inc. 63.84 63.70 to 64.75
The Charles Schwab Corporation 69.83 69.28 to 71.80
The Gabelli Healthcare & Wellness Trust 13.11 13.10 to 13.29
The GDL Fund 8.94 8.91 to 8.99
The Hanover Insurance Group, Inc. 129.83 129.56 to 131.45
The Travelers Companies, Inc. 144.76 144.44 to 147.52
Thermon Group Holdings, Inc. 17.29 17.15 to 17.63
Thor Industries, Inc. 104.35 102.99 to 105.67
Tidewater Inc. 13.13 12.96 to 13.46
Timken Company (The) 78.66 77.17 to 79.46
TimkenSteel Corporation 13.28 13.26 to 14.00
Titan International, Inc. 8.14 8.10 to 8.40
TJX Companies, Inc. (The) 63.37 63.25 to 64.37
Toll Brothers, Inc. 56.46 56.21 to 58.32
Tootsie Roll Industries, Inc. 32.14 31.95 to 32.82
TopBuild Corp. 179.93 179.50 to 184.80
Toro Company (The) 104.39 103.47 to 104.88
Toronto Dominion Bank (The) 70.01 69.78 to 70.35
Tortoise Energy Independence Fund, Inc. 19.77 19.62 to 20.07
Townsquare Media, Inc. 11.56 11.49 to 13.28
TPG Specialty Lending, Inc. 21.59 21.59 to 22.06
Transocean Ltd. 3.88 3.82 to 4.06
Trecora Resources 8.06 7.99 to 8.50
Tredegar Corporation 14.19 14.18 to 14.82
Treehouse Foods, Inc. 46.58 46.17 to 47.29
Trex Company, Inc. 97.58 94.05 to 98.39
Tri Continental Corporation 33.20 33.20 to 33.54
TRI Pointe Group, Inc. 21.57 21.49 to 22.12
TriNet Group, Inc. 70.39 70.20 to 71.40
Trinity Industries, Inc. 25.57 25.54 to 26.67
Trinseo S.A. 56.24 55.59 to 57.44
TriplePoint Venture Growth BDC Corp. 15.09 14.84 to 15.30
Triple-S Management Corporation 23.03 22.60 to 23.77
Triton International Limited 50.20 48.77 to 50.65
Tronox Limited 20.66 20.31 to 21.30
Tsakos Energy Navigation Ltd 8.19 8.13 to 8.33
Tupperware Brands Corporation 20.28 20.02 to 21.16
Turning Point Brands, Inc. 42.14 41.50 to 42.48
Turquoise Hill Resources Ltd. 16.18 15.90 to 16.32
Tutor Perini Corporation 13.54 13.51 to 14.24
Tyson Foods, Inc. 72.76 72.19 to 73.41
U.S. Bancorp 54.74 54.06 to 55.23
U.S. Physical Therapy, Inc. 110.86 110.00 to 113.35
U.S. Silica Holdings, Inc. 11.10 10.61 to 11.43
U.S. Xpress Enterprises, Inc. 9.57 8.92 to 9.70
UBS AG 15.52 15.49 to 15.68
UGI Corporation 45.31 45.30 to 46.60
Ultrapar Participacoes S.A. 3.94 3.88 to 3.97
UMH Properties, Inc. 21.36 21.36 to 21.96
Under Armour, Inc. 17.32 16.95 to 17.46
Under Armour, Inc. 19.80 19.28 to 19.93
Unifi, Inc. 24.47 23.42 to 24.60
Unilever PLC 59.50 59.25 to 59.87
Union Pacific Corporation 214.81 214.51 to 217.29
Unisys Corporation 24.06 23.85 to 26.30
United Parcel Service, Inc. 197.77 195.51 to 199.60
United Rentals, Inc. 288.95 285.59 to 291.32
United States Cellular Corporation 36.52 36.43 to 38.33
United States Cellular Corporation 25.45 25.43 to 25.46
United States Cellular Corporation 25.06 25.06 to 25.07
United States Steel Corporation 22.71 22.50 to 24.32
UnitedHealth Group Incorporated 389.37 387.25 to 392.66
UNITIL Corporation 53.92 53.92 to 56.16
Univar Inc. 24.94 24.80 to 25.34
Universal Corporation 53.89 53.75 to 55.34
Universal Health Realty Income Trust 61.01 60.95 to 63.60
Universal Health Services, Inc. 146.71 146.67 to 150.30
UNIVERSAL INSURANCE HOLDINGS INC 13.47 13.46 to 13.89
Universal Technical Institute Inc 5.51 5.35 to 5.59
Unum Group 27.03 26.97 to 28.06
Unum Group 26.84 26.78 to 26.98
Urban Edge Properties 19.18 18.99 to 19.47
US Foods Holding Corp. 36.51 35.77 to 36.67
USANA Health Sciences, Inc. 100.71 100.29 to 102.17
USLIFE Income Fund, Inc. 13.31 13.12 to 13.42
Vail Resorts, Inc. 316.28 311.78 to 317.79
VALE S.A. 21.51 21.19 to 21.58
Valero Energy Corporation 76.02 75.90 to 78.28
Valhi, Inc. 24.65 22.70 to 24.65
Valmont Industries, Inc. 220.33 219.13 to 223.17
Valvoline Inc. 32.35 32.33 to 32.73
Vector Group Ltd. 13.04 13.03 to 13.59
Vedanta Limited 13.37 13.30 to 13.61
Veoneer, Inc. 21.93 21.76 to 22.13
VEREIT Inc. 46.07 46.07 to 47.13
Veritiv Corporation 55.38 55.11 to 58.16
Verizon Communications Inc. 55.82 55.57 to 56.31
Verso Corporation 17.20 16.63 to 17.56
VICI Properties Inc. 31.21 31.20 to 32.42
Vince Holding Corp. 10.57 10.50 to 10.59
Vipshop Holdings Limited 18.91 18.83 to 19.86
Virtus Global Dividend & Income Fund Inc. 9.97 9.86 to 10.02
Virtus Global Multi-Sector Income Fund 11.84 11.81 to 11.89
Vishay Intertechnology, Inc. 21.41 21.38 to 22.02
Vishay Precision Group, Inc. 33.31 33.25 to 35.33
Vista Outdoor Inc. 41.76 40.01 to 42.33
Vmware, Inc. 154.52 153.34 to 156.89
Vornado Realty Trust 46.46 46.44 to 47.66
voxeljet AG 13.50 13.35 to 14.14
Voya Asia Pacific High Dividend Equity Income Fund 9.39 9.39 to 9.45
Voya Emerging Markets High Income Dividend Equity Fund 8.08 8.06 to 8.28
Voya Financial, Inc. 59.43 59.35 to 60.71
Voya Infrastructure, Industrials and Materials Fund 12.38 12.35 to 12.77
Vulcan Materials Company 165.84 163.00 to 167.23
W.P. Carey Inc. 75.81 75.81 to 76.90
W.R. Berkley Corporation 72.74 72.71 to 74.06
W.R. Grace & Co. 68.61 68.60 to 68.80
W.W. Grainger, Inc. 436.53 433.00 to 439.18
Wabash National Corporation 15.03 14.71 to 15.43
Walmart Inc. 135.17 134.40 to 136.39
Walt Disney Company (The) 172.42 172.12 to 173.86
Warrior Met Coal, Inc. 16.34 15.81 to 16.82
Washington Prime Group Inc. 2.51 2.47 to 2.66
Washington Real Estate Investment Trust 22.84 22.76 to 23.74
Waste Connections, Inc. 118.19 118.19 to 119.33
Waste Management, Inc. 137.07 136.97 to 138.59
Watsco, Inc. 274.74 274.61 to 279.02
Watts Water Technologies, Inc. 135.19 135.14 to 137.78
Wayfair Inc. 303.20 299.67 to 309.49
Webster Financial Corporation 52.00 51.47 to 53.22
WEC Energy Group, Inc. 89.43 89.21 to 91.98
Weidai Ltd. 1.01 0.96 to 1.04
Weingarten Realty Investors 31.31 31.27 to 31.84
Weis Markets, Inc. 51.25 50.96 to 51.98
Wells Fargo & Company 41.75 41.47 to 42.31
WESCO International, Inc. 98.76 98.73 to 101.79
Western Alliance Bancorporation 89.16 87.77 to 90.64
Western Alliance Bancorporation 25.34 25.25 to 25.41
Western Asset Emerging Markets Debt Fund Inc 13.93 13.83 to 13.99
Western Asset High Income Fund II Inc. 7.17 7.16 to 7.18
Western Asset High Yield Defined Opportunity Fund Inc. 15.34 15.33 to 15.49
Western Asset Investment Grade Defined Opportunity Trust Inc. 21.25 21.17 to 21.36
Western Asset Investment Grade Income Fund Inc. 15.23 15.12 to 15.27
Western Union Company (The) 23.25 23.11 to 23.45
Westinghouse Air Brake Technologies Corporation 77.63 76.30 to 78.12
Westlake Chemical Corporation 91.31 91.27 to 93.52
Westlake Chemical Partners LP 26.52 26.42 to 26.77
Westpac Banking Corporation 20.01 19.87 to 20.07
Westrock Company 52.03 51.41 to 52.77
Westwood Holdings Group Inc 18.78 18.43 to 19.20
WEX Inc. 195.84 195.68 to 198.40
Weyerhaeuser Company 33.41 33.38 to 33.95
Wheaton Precious Metals Corp. 43.65 43.62 to 45.21
Whirlpool Corporation 210.58 207.11 to 211.80
White Mountains Insurance Group, Ltd. 1115.01 1110.02 to 1124.08
Whitestone REIT 8.08 8.07 to 8.39
WideOpenWest, Inc. 16.63 16.44 to 16.71
Williams Companies, Inc. (The) 26.06 26.05 to 26.85
Williams-Sonoma, Inc. 150.93 150.02 to 154.14
Winnebago Industries, Inc. 62.53 61.41 to 63.20
Wipro Limited 7.84 7.83 to 8.02
Wolverine World Wide, Inc. 32.98 32.75 to 33.72
World Fuel Services Corporation 31.85 31.70 to 32.62
World Wrestling Entertainment, Inc. 57.83 57.52 to 58.83
Worthington Industries, Inc. 56.83 56.48 to 58.73
WPP plc 67.47 67.34 to 68.40
Wyndham Hotels & Resorts, Inc. 73.19 72.23 to 73.41
Xenia Hotels & Resorts, Inc. 19.18 19.18 to 19.91
Xerox Corporation 23.43 22.90 to 23.60
Xinyuan Real Estate Co Ltd 2.55 2.52 to 2.65
XPO Logistics, Inc. 139.49 139.28 to 145.00
Xylem Inc. 113.42 112.17 to 114.23
Yamana Gold Inc. 4.36 4.31 to 4.52
YETI Holdings, Inc. 85.83 85.08 to 88.80
Yum China Holdings, Inc. 65.81 65.16 to 66.62
Yum! Brands, Inc. 114.64 114.52 to 116.07
Zimmer Biomet Holdings, Inc. 158.51 158.00 to 160.04
ZTO Express (Cayman) Inc. 28.92 28.15 to 30.15
 Learn then Earn
Back to top | Use Dark Theme