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

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

5472 stocks found forming MACD UP

Company Close Range
1-800 FLOWERS.COM, Inc. 5.70 5.56 to 5.72
1st Source Corporation 64.98 64.30 to 65.47
21Vianet Group, Inc. 7.18 7.03 to 7.57
360 Finance, Inc. 43.68 43.31 to 44.58
8x8 Inc 2.14 2.12 to 2.20
AC Immune SA 2.08 2.01 to 2.11
Acacia Research Corporation 3.81 3.78 to 3.89
Acadia Healthcare Company, Inc. 24.42 24.00 to 24.66
Accuray Incorporated 1.42 1.38 to 1.42
ACM Research, Inc. 29.11 28.61 to 29.31
ACNB Corporation 44.06 43.87 to 44.48
ADTRAN, Inc. 9.44 9.07 to 9.47
Advanced Energy Industries, Inc. 141.13 136.94 to 141.71
Advanced Micro Devices, Inc. 138.41 137.59 to 140.65
AdvisorShares Sabretooth ETF 58.07 55.42 to 58.28
AdvisorShares Vice ETF 36.28 35.98 to 37.45
Aehr Test Systems 13.29 12.19 to 13.99
Aemetis, Inc 3.34 3.32 to 3.66
AeroVironment, Inc. 236.77 228.89 to 237.83
Agenus Inc. 5.18 4.86 to 5.44
Agilysys, Inc. 114.78 112.30 to 117.00
Agios Pharmaceuticals, Inc. 39.07 36.60 to 39.10
AGM Group Holdings Inc. 2.74 2.65 to 3.10
AGNC Investment Corp. 9.50 9.43 to 9.54
Air T, Inc. 22.51 22.51 to 23.25
Airgain, Inc. 4.26 4.16 to 4.45
Akamai Technologies, Inc. 80.63 79.72 to 81.04
Akebia Therapeutics, Inc. 3.99 3.72 to 4.01
Aldeyra Therapeutics, Inc. 4.52 4.34 to 4.60
Alector, Inc. 1.65 1.51 to 1.69
Alico, Inc. 32.27 31.97 to 32.44
Align Technology, Inc. 200.48 194.85 to 200.59
Alkermes plc 29.98 29.55 to 30.03
Alliance Resource Partners, L.P. 26.53 26.46 to 26.84
Alliant Energy Corporation 61.72 60.91 to 61.89
Allot Ltd. 10.25 9.34 to 10.47
Alnylam Pharmaceuticals, Inc. 320.87 313.74 to 322.68
Alpha and Omega Semiconductor Limited 27.61 27.10 to 28.46
Alphabet Inc. 177.66 173.88 to 180.28
Alphabet Inc. 176.62 172.77 to 179.44
Alphatec Holdings, Inc. 11.49 11.22 to 11.71
Alta Mesa Resources, Inc. 109.21 109.21 to 112.52
Altisource Portfolio Solutions S.A. 13.50 11.75 to 13.68
Amalgamated Bank 33.17 32.82 to 33.43
Amarin Corporation plc 17.33 16.85 to 17.40
A-Mark Precious Metals, Inc. 22.99 21.91 to 23.09
Amazon.com, Inc. 222.54 220.47 to 224.29
Ambac Financial Group, Inc. 7.26 7.26 to 7.72
Ambarella, Inc. 68.02 66.44 to 68.37
Amedisys Inc 97.89 97.51 to 97.92
American Airlines Group, Inc. 11.48 11.39 to 11.88
American Public Education, Inc. 30.88 30.00 to 31.43
American Resources Corporation 0.87 0.84 to 0.90
American Superconductor Corporation 39.91 39.00 to 40.34
American Woodmark Corporation 56.75 55.13 to 57.25
America's Car-Mart, Inc. 60.45 60.20 to 61.14
Ameris Bancorp 67.27 66.92 to 67.82
AmeriServ Financial Inc. 3.30 3.27 to 3.33
Ames National Corporation 18.40 18.32 to 18.48
Amgen Inc. 296.52 291.77 to 301.66
Amicus Therapeutics, Inc. 6.42 6.27 to 6.45
Amkor Technology, Inc. 22.06 21.76 to 22.38
Amtech Systems, Inc. 4.82 4.67 to 4.91
Analog Devices, Inc. 242.72 241.00 to 246.92
AnaptysBio, Inc. 25.74 23.99 to 26.17
Anavex Life Sciences Corp. 10.76 10.31 to 10.93
ANGI Homeservices Inc. 16.48 16.15 to 16.56
ANI Pharmaceuticals, Inc. 65.31 65.26 to 66.97
Anika Therapeutics Inc. 11.14 10.91 to 11.34
ANSYS, Inc. 366.87 364.72 to 369.25
Apellis Pharmaceuticals, Inc. 19.21 18.07 to 19.23
Apogee Enterprises, Inc. 43.56 41.78 to 43.61
AppFolio, Inc. 246.39 240.93 to 246.63
Appian Corporation 31.22 30.77 to 31.36
Apple Inc. 211.14 207.22 to 211.33
Applied DNA Sciences Inc 5.12 5.05 to 5.59
Applied Materials, Inc. 195.39 194.24 to 197.96
Applied Optoelectronics, Inc. 27.92 26.20 to 28.86
Apyx Medical Corporation 2.28 2.25 to 2.47
AquaBounty Technologies, Inc. 0.79 0.78 to 0.80
Aquestive Therapeutics, Inc. 4.01 3.70 to 4.03
Arcadia Biosciences, Inc. 4.65 4.64 to 4.83
ArcBest Corporation 82.94 80.41 to 83.43
Arch Capital Group Ltd. 20.65 20.62 to 20.67
Arcturus Therapeutics Ltd. 14.79 13.92 to 15.20
Ardelyx, Inc. 4.60 4.47 to 4.67
Ares Capital Corporation 22.52 22.38 to 22.55
Array BioPharma Inc. 7.70 7.39 to 7.72
Arrow Financial Corporation 27.47 27.31 to 27.65
Arrowhead Pharmaceuticals, Inc. 18.88 17.68 to 18.90
Art's-Way Manufacturing Co., Inc. 2.28 2.26 to 2.30
Arvinas, Inc. 8.23 7.58 to 8.31
Ascendis Pharma A/S 175.71 168.17 to 180.00
ASML Holding N.V. 799.83 792.47 to 800.90
Assembly Biosciences, Inc. 18.72 18.02 to 18.72
Assertio Therapeutics, Inc. 0.69 0.67 to 0.70
Astec Industries, Inc. 40.81 39.82 to 41.13
AstroNova, Inc. 11.74 11.53 to 12.40
Asure Software Inc 10.67 10.57 to 10.94
ATA Inc. 2.66 2.60 to 2.76
Atara Biotherapeutics, Inc. 9.23 9.07 to 9.44
Atlantic American Corporation 2.21 2.14 to 2.33
Atlanticus Holdings Corporation 56.98 56.62 to 57.34
Atlassian Corporation Plc 220.89 217.46 to 222.59
ATN International, Inc. 18.58 18.20 to 18.73
Auburn National Bancorporation, Inc. 24.05 24.00 to 25.00
Audentes Therapeutics, Inc. 1.16 1.11 to 1.16
AudioCodes Ltd. 9.69 9.60 to 9.81
AudioEye, Inc. 12.20 11.98 to 12.50
Aurora Mobile Limited 11.21 11.01 to 11.41
Autodesk, Inc. 307.27 300.00 to 316.60
Autolus Therapeutics plc 2.47 2.37 to 2.53
Aviat Networks, Inc. 24.73 24.10 to 24.92
Avis Budget Group, Inc. 177.80 175.08 to 180.43
Avnet, Inc. 56.12 55.63 to 56.77
Aware, Inc. 2.05 1.97 to 2.05
Axcelis Technologies, Inc. 74.37 72.83 to 75.01
AxoGen, Inc. 11.76 11.26 to 11.91
Axsome Therapeutics, Inc. 112.35 108.91 to 114.66
AXT Inc 2.54 2.38 to 2.62
Aytu BioScience, Inc. 2.36 2.26 to 2.40
B. Riley Financial, Inc. 4.28 3.75 to 4.34
B. Riley Financial, Inc. 15.24 14.81 to 15.49
B. Riley Financial, Inc. 3.32 2.80 to 3.36
B. Riley Financial, Inc. 8.71 8.04 to 8.71
B.O.S. Better Online Solutions 5.04 4.92 to 5.10
Baidu, Inc. 88.66 88.11 to 89.59
Balchem Corporation 162.53 161.22 to 163.79
Ballard Power Systems, Inc. 1.95 1.72 to 1.99
BancFirst Corporation 130.05 129.31 to 131.05
BancFirst Corporation 25.90 25.90 to 25.90
Bandwidth Inc. 16.01 15.82 to 16.25
Bank First National Corporation 123.01 121.19 to 123.84
Bank of Marin Bancorp 25.75 25.37 to 25.93
Bank OZK 51.69 51.25 to 52.48
Bank7 Corp. 44.43 43.61 to 44.86
BankFinancial Corporation 11.70 11.57 to 11.91
Bankwell Financial Group, Inc. 37.75 37.48 to 38.05
Banner Corporation 68.93 68.05 to 69.03
Barrett Business Services, Inc. 42.79 42.30 to 43.01
Bassett Furniture Industries, Incorporated 16.99 15.73 to 16.99
BayCom Corp 29.05 28.32 to 29.05
BCB Bancorp, Inc. (NJ) 9.14 9.07 to 9.36
Beasley Broadcast Group, Inc. 4.49 3.80 to 4.52
Bel Fuse Inc. 93.75 93.36 to 93.75
Bel Fuse Inc. 102.24 100.81 to 102.77
Berry Petroleum Corporation 3.25 3.21 to 3.34
Big 5 Sporting Goods Corporation 1.42 1.41 to 1.42
Bilibili Inc. 21.77 21.58 to 22.27
Biogen Inc. 133.02 131.67 to 137.84
BioLife Solutions, Inc. 22.33 21.91 to 22.88
BioMarin Pharmaceutical Inc. 59.67 58.21 to 59.98
Biomerica, Inc. 3.37 3.28 to 3.39
BioSig Technologies, Inc. 6.31 6.00 to 8.15
Bio-Techne Corp 52.59 51.83 to 53.61
BioXcel Therapeutics, Inc. 2.00 1.96 to 2.10
Blackbaud, Inc. 66.16 64.93 to 66.25
BlackLine, Inc. 56.63 55.97 to 57.52
BlackRock TCP Capital Corp. 7.73 7.73 to 7.83
Blink Charging Co. 1.02 0.94 to 1.03
Bloomin' Brands, Inc. 9.76 9.49 to 10.00
Blue Bird Corporation 45.09 44.71 to 45.69
Blueprint Medicines Corporation 128.55 128.35 to 128.58
BOK Financial Corporation 103.91 103.03 to 104.54
Booking Holdings Inc. 5668.04 5653.12 to 5767.00
Boxlight Corporation 2.15 2.08 to 2.18
Brainstorm Cell Therapeutics Inc. 1.24 1.23 to 1.31
Bridgewater Bancshares, Inc. 16.68 16.48 to 16.91
Broadcom Inc. 277.90 272.72 to 279.45
Broadway Financial Corporation 7.57 7.41 to 8.00
Broadwind Energy, Inc. 1.88 1.80 to 1.88
Brookline Bancorp, Inc. 11.18 11.11 to 11.30
BRP Inc. 50.44 50.26 to 51.40
Bruker Corporation 42.12 41.01 to 43.04
Builders FirstSource, Inc. 133.00 127.82 to 133.43
Business First Bancshares, Inc. 26.35 25.76 to 26.61
C&F Financial Corporation 66.35 65.90 to 66.52
C.H. Robinson Worldwide, Inc. 99.12 98.21 to 99.80
Cadence Design Systems, Inc. 322.91 320.54 to 325.54
Caesars Entertainment Corporation 29.59 29.44 to 30.19
Calamos Convertible and High Income Fund 11.03 11.00 to 11.09
Calamos Convertible Opportunities and Income Fund 10.54 10.50 to 10.58
Calamos Dynamic Convertible & Income Fund 20.55 20.47 to 20.59
Calamos Global Dynamic Income Fund 7.16 7.08 to 7.18
Calamos Global Total Return Fund 11.74 11.42 to 11.75
Calamos Strategic Total Return Fund 18.29 18.15 to 18.32
Calavo Growers, Inc. 26.67 26.36 to 27.18
Cal-Maine Foods, Inc. 101.61 99.95 to 102.39
Calumet Specialty Products Partners, L.P. 15.94 15.63 to 16.49
Camden National Corporation 43.31 42.85 to 43.66
Camtek Ltd. 90.14 88.41 to 91.16
Canadian Solar Inc. 13.60 12.96 to 13.62
Canterbury Park Holding Corporation 18.71 18.71 to 19.04
Capital Bancorp, Inc. 35.26 34.96 to 35.42
Capital City Bank Group 41.24 40.75 to 41.27
Capital Southwest Corporation 22.75 22.58 to 22.89
Capitol Federal Financial, Inc. 6.35 6.32 to 6.42
Cardlytics, Inc. 1.78 1.71 to 1.89
CareDx, Inc. 20.28 19.77 to 20.91
Career Education Corporation 30.92 29.68 to 31.12
CareTrust REIT, Inc. 30.97 30.66 to 31.13
CarGurus, Inc. 34.79 33.82 to 34.81
Carolina Trust BancShares, Inc. 48.00 47.44 to 48.68
Carver Bancorp, Inc. 1.81 1.73 to 1.95
Caseys General Stores, Inc. 522.32 508.25 to 522.71
Cass Information Systems, Inc 45.01 44.76 to 45.38
Castor Maritime Inc. 2.33 2.24 to 2.33
Cathay General Bancorp 48.27 47.59 to 48.32
Cavco Industries, Inc. 446.92 444.06 to 456.65
CB Financial Services, Inc. 29.28 28.78 to 29.28
CDW Corporation 180.75 177.54 to 182.19
Celcuity Inc. 13.51 13.43 to 14.03
Celldex Therapeutics, Inc. 22.46 21.50 to 22.69
Cellectar Biosciences, Inc. 4.85 4.70 to 4.99
Cellectis S.A. 1.63 1.57 to 1.64
Celsius Holdings, Inc. 46.10 45.23 to 46.62
Cemtrex Inc. 1.28 1.20 to 1.32
Central Federal Corporation 24.10 24.05 to 24.35
Central Garden & Pet Company 36.15 35.76 to 36.15
Central Garden & Pet Company 32.10 31.71 to 32.20
Centrexion Therapeutics Corporation 0.63 0.63 to 0.67
Century Aluminum Company 18.48 18.32 to 18.86
Century Casinos, Inc. 2.37 2.30 to 2.40
Ceragon Networks Ltd. 2.62 2.53 to 2.63
Cerus Corporation 1.49 1.46 to 1.51
CEVA, Inc. 23.20 22.34 to 23.22
Champions Oncology, Inc. 8.91 8.65 to 9.63
Chart Industries, Inc. 168.82 165.22 to 169.92
Charter Communications, Inc. 403.56 400.00 to 413.14
Check Point Software Technologies Ltd. 231.23 225.10 to 231.64
Check-Cap Ltd. 0.80 0.78 to 0.81
Chemung Financial Corp 51.80 51.00 to 52.61
Children's Place, Inc. (The) 5.14 4.85 to 5.20
China Natural Resources, Inc. 3.63 3.36 to 3.66
ChinaNet Online Holdings, Inc. 1.49 1.46 to 1.55
CHS Inc 25.02 24.96 to 25.20
CHS Inc 27.76 27.76 to 27.92
Churchill Downs, Incorporated 105.38 103.98 to 105.54
Cibus Corp. 1.58 1.54 to 1.64
Cidara Therapeutics, Inc. 50.96 47.69 to 52.33
Cimpress N.V 48.20 47.64 to 48.78
Cirrus Logic, Inc. 104.95 102.33 to 107.97
Cisco Systems, Inc. 69.27 68.31 to 69.32
Citius Pharmaceuticals, Inc. 1.77 1.72 to 1.95
Citizens & Northern Corp 20.12 19.80 to 20.24
Citizens Community Bancorp, Inc. 15.28 15.01 to 15.29
City Holding Company 126.33 125.49 to 127.77
Civista Bancshares, Inc. 24.72 24.36 to 24.99
Clarus Corporation 3.62 3.52 to 3.62
Clean Energy Fuels Corp. 2.21 2.14 to 2.25
ClearBridge Dividend Strategy ESG ETF 52.19 52.06 to 52.19
ClearBridge Large Cap Growth ESG ETF 79.67 79.52 to 79.78
Clearfield, Inc. 43.15 42.16 to 43.61
ClearOne, Inc. 11.91 10.70 to 11.98
Clearside Biomedical, Inc. 0.88 0.83 to 0.88
CME Group Inc. 275.64 271.56 to 275.74
CNB Financial Corporation 24.19 24.05 to 24.44
Coastal Financial Corporation 104.04 101.11 to 104.26
Coca-Cola Consolidated, Inc. 113.32 112.26 to 114.20
Coda Octopus Group, Inc. 8.40 8.02 to 8.42
Codexis, Inc. 2.91 2.68 to 2.94
Coffee Holding Co., Inc. 4.37 4.17 to 4.44
Cogent Communications Holdings, Inc. 49.28 48.88 to 50.34
Cognex Corporation 33.32 32.66 to 33.70
Cognizant Technology Solutions Corporation 79.95 79.40 to 81.04
Coherent, Inc. 91.25 89.73 to 92.71
Coherus BioSciences, Inc. 0.87 0.80 to 0.87
Cohu, Inc. 20.46 20.05 to 20.66
Collegium Pharmaceutical, Inc. 32.36 31.62 to 32.50
Colliers International Group Inc. 132.25 129.54 to 132.41
Colony Bankcorp, Inc. 17.85 17.68 to 18.01
Columbia Banking System, Inc. 25.07 24.94 to 25.44
Columbia Financial, Inc. 15.10 14.94 to 15.19
Columbia Sportswear Company 63.19 62.58 to 63.96
Columbus McKinnon Corporation 16.24 15.83 to 16.32
Comcast Corporation 35.62 35.39 to 36.03
Commerce Bancshares, Inc. 65.28 64.87 to 65.47
Commercial Vehicle Group, Inc. 1.90 1.87 to 2.03
CommScope Holding Company, Inc. 7.93 7.89 to 8.10
Community Trust Bancorp, Inc. 55.34 55.01 to 55.96
Community West Bancshares 20.92 20.82 to 21.29
comScore, Inc. 5.31 5.21 to 5.50
Comstock Holding Companies, Inc. 11.30 11.10 to 11.48
Comtech Telecommunications Corp. 2.83 2.51 to 2.85
Concrete Pumping Holdings, Inc. 6.78 6.50 to 6.79
ConnectOne Bancorp, Inc. 24.82 24.53 to 24.87
Consolidated Water Co. Ltd. 30.40 30.08 to 30.52
Consumer Portfolio Services, Inc. 10.03 9.97 to 10.03
Corvus Pharmaceuticals, Inc. 4.18 3.96 to 4.20
CoStar Group, Inc. 84.50 82.68 to 84.55
CPI Card Group Inc. 22.81 22.67 to 23.30
CRA International,Inc. 195.07 192.40 to 196.68
Cracker Barrel Old Country Store, Inc. 66.33 65.33 to 67.36
Credit Acceptance Corporation 521.27 516.89 to 529.87
Credit Suisse AG 81.14 80.70 to 81.37
Credit Suisse AG 55.80 55.28 to 55.95
Crinetics Pharmaceuticals, Inc. 32.33 29.69 to 32.49
CRISPR Therapeutics AG 60.08 55.79 to 60.13
Criteo S.A. 24.78 24.42 to 25.07
Crocs, Inc. 104.75 104.29 to 107.09
Cronos Group Inc. 2.08 2.06 to 2.10
CryoPort, Inc. 7.49 7.40 to 7.81
CSG Systems International, Inc. 64.22 63.71 to 64.91
CSP Inc. 12.06 11.65 to 12.36
CSX Corporation 33.33 33.16 to 33.48
Cue Biopharma, Inc. 0.78 0.74 to 0.80
CVB Financial Corporation 20.83 20.61 to 21.05
CVD Equipment Corporation 3.24 3.21 to 3.44
CyberArk Software Ltd. 405.31 395.18 to 408.24
Cyclacel Pharmaceuticals, Inc. 3.73 3.17 to 3.81
Cyclacel Pharmaceuticals, Inc. 5.90 5.50 to 5.90
Cytokinetics, Incorporated 36.63 34.30 to 36.99
Daktronics, Inc. 16.38 15.87 to 16.75
DarioHealth Corp. 0.72 0.69 to 0.73
Data I/O Corporation 3.09 3.08 to 3.22
Dave & Buster's Entertainment, Inc. 31.95 31.65 to 32.61
DBV Technologies S.A. 11.00 10.90 to 11.33
Denali Therapeutics Inc. 15.00 14.39 to 15.16
Denny's Corporation 4.23 4.20 to 4.48
DENTSPLY SIRONA Inc. 16.57 16.29 to 16.70
Dermira, Inc. 7.14 6.93 to 7.25
Destination XL Group, Inc. 1.12 1.10 to 1.18
Deswell Industries, Inc. 2.74 2.74 to 2.80
Diamond Hill Investment Group, Inc. 157.09 154.34 to 157.29
Digi International Inc. 35.30 34.73 to 35.53
Digimarc Corporation 13.39 13.01 to 13.76
Digital Turbine, Inc. 5.54 5.53 to 5.84
Dime Community Bancshares, Inc. 28.79 28.38 to 28.88
Diodes Incorporated 57.37 55.91 to 57.70
DLH Holdings Corp. 5.69 5.57 to 5.74
DMC Global Inc. 8.38 8.31 to 8.73
DocuSign, Inc. 79.58 77.40 to 79.80
Dollar Tree, Inc. 104.75 102.95 to 105.04
Dolphin Entertainment, Inc. 1.28 1.24 to 1.34
Domo, Inc. 14.98 14.62 to 15.05
Dorchester Minerals, L.P. 27.64 27.55 to 28.00
Dorman Products, Inc. 126.15 123.21 to 126.25
Duluth Holdings Inc. 2.33 2.18 to 2.33
DURECT Corporation 0.65 0.61 to 0.66
DXP Enterprises, Inc. 92.64 90.01 to 92.94
Dynavax Technologies Corporation 10.81 10.64 to 10.90
E.W. Scripps Company (The) 3.97 3.61 to 4.11
Eagle Bancorp Montana, Inc. 17.49 17.29 to 17.64
Eagle Bancorp, Inc. 21.25 20.89 to 21.30
East West Bancorp, Inc. 107.17 106.37 to 109.33
Eastern Company (The) 24.40 24.11 to 24.40
EchoStar Corporation 32.22 32.05 to 33.03
Editas Medicine, Inc. 3.08 2.92 to 3.24
eGain Corporation 6.80 6.78 to 7.00
El Pollo Loco Holdings, Inc. 11.24 10.94 to 11.40
Elbit Systems Ltd. 455.70 444.92 to 458.83
electroCore, Inc. 7.98 7.39 to 8.64
Electro-Sensors, Inc. 4.65 4.51 to 4.65
Encore Capital Group Inc 41.00 40.29 to 41.09
ENDRA Life Sciences Inc. 8.84 6.60 to 9.50
Energous Corporation 0.31 0.29 to 0.32
Energy Focus, Inc. 2.31 2.30 to 2.43
Energy Recovery, Inc. 13.27 13.02 to 13.29
Enphase Energy, Inc. 42.85 39.76 to 43.34
Enstar Group Limited 337.91 335.90 to 338.10
Entegris, Inc. 86.99 85.79 to 88.48
Enterprise Financial Services Corporation 57.06 56.49 to 57.60
Equity Bancshares, Inc. 43.58 43.00 to 44.00
Escalade, Incorporated 14.35 14.32 to 14.42
Esperion Therapeutics, Inc. 1.23 1.17 to 1.26
Esquire Financial Holdings, Inc. 100.62 98.08 to 101.28
ESSA Bancorp, Inc. 20.53 20.50 to 20.80
Establishment Labs Holdings Inc. 45.06 44.08 to 45.33
Eton Pharmaceuticals, Inc. 15.77 15.46 to 16.27
EuroDry Ltd. 9.53 9.40 to 9.80
Euronet Worldwide, Inc. 107.08 104.07 to 107.65
Euroseas Ltd. 46.89 46.59 to 49.36
EverQuote, Inc. 24.89 24.51 to 25.02
Everspin Technologies, Inc. 6.89 6.70 to 6.90
EVINE Live Inc. 5.96 5.89 to 6.06
Evogene Ltd. 1.49 1.41 to 1.50
Evoke Pharma, Inc. 6.99 6.12 to 9.88
Exact Sciences Corporation 55.31 53.87 to 55.90
Exelixis, Inc. 44.07 43.21 to 44.07
eXp World Holdings, Inc. 9.95 9.60 to 9.98
Expedia Group, Inc. 176.09 175.66 to 180.44
Expeditors International of Washington, Inc. 117.27 116.83 to 118.18
Extreme Networks, Inc. 18.13 17.88 to 18.45
Eyegate Pharmaceuticals, Inc. 35.38 35.38 to 35.38
Eyenovia, Inc. 15.82 10.70 to 17.18
EyePoint Pharmaceuticals, Inc. 10.96 10.00 to 11.69
EZCORP, Inc. 13.39 13.34 to 13.78
F5 Networks, Inc. 302.28 297.65 to 302.68
Famous Dave's of America, Inc. 244.99 242.00 to 271.39
Farmers & Merchants Bancorp, Inc. 26.41 25.97 to 27.20
Farmers National Banc Corp. 14.47 14.33 to 14.62
FARMMI, INC. 1.89 1.77 to 1.94
FARO Technologies, Inc. 43.90 43.90 to 44.03
Fastenal Company 43.40 42.63 to 43.49
FAT Brands Inc. 2.50 2.48 to 2.60
Fennec Pharmaceuticals Inc. 8.89 8.55 to 8.89
Ferroglobe PLC 4.38 4.27 to 4.42
FibroGen, Inc 6.19 5.62 to 6.31
Fidelity D & D Bancorp, Inc. 46.35 46.35 to 49.00
Fidelity Nasdaq Composite Index Tracking Stock 81.14 80.56 to 81.22
Fidus Investment Corporation 20.76 20.68 to 20.88
Fifth Third Bancorp 43.43 43.24 to 43.79
Financial Institutions, Inc. 27.23 27.07 to 27.55
First Bancorp 46.60 46.12 to 46.84
First Bancorp, Inc (ME) 25.73 25.44 to 26.42
First Bank 16.15 16.00 to 16.18
First Busey Corporation 24.25 24.09 to 24.46
First Business Financial Services, Inc. 53.85 53.46 to 54.22
First Capital, Inc. 43.69 43.10 to 43.97
First Citizens BancShares, Inc. 2097.23 2068.81 to 2105.29
First Community Bankshares, Inc. 40.88 40.42 to 41.20
First Community Corporation 25.29 25.01 to 25.55
First Financial Bancorp. 25.72 25.48 to 25.83
First Financial Bankshares, Inc. 37.06 36.92 to 37.90
First Financial Corporation Indiana 56.76 56.03 to 56.87
First Foundation Inc. 5.53 5.49 to 5.59
First Guaranty Bancshares, Inc. 9.06 8.99 to 9.12
First Hawaiian, Inc. 26.16 26.02 to 26.72
First Internet Bancorp 27.46 27.09 to 27.55
First Interstate BancSystem, Inc. 31.18 30.89 to 31.21
First Merchants Corporation 41.17 40.66 to 41.20
First Mid-Illinois Bancshares, Inc. 39.50 38.99 to 39.83
First Savings Financial Group, Inc. 26.29 25.96 to 26.47
First Solar, Inc. 165.99 163.19 to 167.24
First Trust Alternative Absolute Return Strategy ETF 28.32 28.22 to 28.65
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 36.08 35.76 to 36.08
First Trust Brazil AlphaDEX Fund 11.78 11.78 to 11.90
First Trust BuyWrite Income ETF 22.95 22.88 to 22.96
First Trust Capital Strength ETF 91.60 91.07 to 91.76
First Trust CEF Income Opportunity ETF 22.56 22.51 to 22.60
First Trust China AlphaDEX Fund 24.25 23.86 to 24.25
First Trust Cloud Computing ETF 123.61 122.58 to 123.92
First Trust Developed Markets Ex-US AlphaDEX Fund 69.50 69.00 to 69.67
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 51.36 51.36 to 51.36
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.58 35.52 to 35.65
First Trust Dorsey Wright Focus 5 ETF 60.01 59.67 to 60.18
First Trust Dorsey Wright International Focus 5 ETF 23.20 23.05 to 23.20
First Trust Dorsey Wright Momentum & Dividend ETF 38.12 38.03 to 38.19
First Trust Dorsey Wright Momentum & Value ETF 30.00 30.00 to 30.00
First Trust DorseyWright DALI 1 ETF 26.73 26.62 to 26.73
First Trust Emerging Markets AlphaDEX Fund 24.59 24.54 to 24.67
First Trust Emerging Markets Equity Select ETF 55.79 55.68 to 57.82
First Trust Emerging Markets Local Currency Bond ETF 28.90 28.80 to 28.93
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.86 40.71 to 41.27
First Trust Europe AlphaDEX Fund 48.73 48.33 to 48.85
First Trust Eurozone AlphaDEX ETF 57.06 56.61 to 59.02
First Trust Germany AlphaDEX Fund 57.55 57.37 to 57.65
First Trust Global Tactical Commodity Strategy Fund 25.11 25.01 to 25.14
First Trust High Yield Long/Short ETF 41.84 41.73 to 41.85
First Trust India Nifty 50 Equal Weight ETF 59.85 59.68 to 60.00
First Trust Indxx Global Agriculture ETF 26.90 26.90 to 26.90
First Trust Indxx Global Natural Resources Income ETF 14.53 14.45 to 14.55
First Trust Indxx Innovative Transaction & Process ETF 54.08 53.89 to 54.16
First Trust International Equity Opportunities ETF 55.86 55.64 to 55.98
First Trust IPOX Europe Equity Opportunities ETF 31.79 31.58 to 31.79
First Trust Large Cap Core AlphaDEX Fund 111.56 110.79 to 111.56
First Trust Large Cap Growth AlphaDEX Fund 151.77 150.22 to 151.89
First Trust Large Cap Value AlphaDEX Fund 80.48 79.96 to 80.48
First Trust Latin America AlphaDEX Fund 19.59 19.54 to 20.28
First Trust Low Duration Opportunities ETF 49.25 49.12 to 49.26
First Trust Managed Municipal ETF 49.91 49.83 to 49.94
First Trust Mid Cap Core AlphaDEX Fund 118.18 117.14 to 118.18
First Trust Mid Cap Growth AlphaDEX Fund 83.53 82.66 to 83.53
First Trust Mid Cap Value AlphaDEX Fund 53.90 53.60 to 54.09
First Trust Multi Cap Growth AlphaDEX Fund 147.97 146.51 to 147.97
First Trust Multi Cap Value AlphaDEX Fund 84.16 83.74 to 84.16
First Trust Multi-Asset Diversified Income Index Fund 15.99 15.95 to 16.03
First Trust Municipal High Income ETF 46.69 46.64 to 46.89
First Trust NASDAQ ABA Community Bank Index Fund 57.44 57.12 to 57.75
First Trust Nasdaq Artificial Intelligence and Robotics ETF 49.08 48.51 to 49.11
First Trust Nasdaq Bank ETF 34.30 34.17 to 34.58
First Trust NASDAQ Clean Edge Green Energy Index Fund 34.53 34.07 to 34.59
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 139.41 138.46 to 139.47
First Trust NASDAQ Cybersecurity ETF 76.32 75.47 to 76.36
First Trust NASDAQ Global Auto Index Fund 62.87 62.37 to 62.87
First Trust Nasdaq Oil & Gas ETF 28.25 28.17 to 28.39
First Trust Nasdaq Pharmaceuticals ETF 26.49 26.31 to 26.49
First Trust Nasdaq Semiconductor ETF 98.56 98.01 to 98.99
First Trust NASDAQ Technology Dividend Index Fund 92.10 91.50 to 92.54
First Trust Nasdaq Transportation ETF 32.54 32.45 to 32.73
First Trust NASDAQ-100 Equal Weighted Index Fund 138.07 137.25 to 138.41
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 99.58 99.05 to 99.61
First Trust NASDAQ-100- Technology Index Fund 216.95 215.41 to 217.91
First Trust RBA American Industrial Renaissance ETF 84.33 83.52 to 84.39
First Trust Rising Dividend Achievers ETF 63.56 63.28 to 63.72
First Trust RiverFront Dynamic Developed International ETF 73.30 72.95 to 73.30
First Trust RiverFront Dynamic Emerging Markets ETF 71.54 71.54 to 71.54
First Trust RiverFront Dynamic Europe ETF 70.22 70.22 to 70.22
First Trust S&P International Dividend Aristocrats ETF 19.31 19.22 to 19.34
First Trust Senior Loan Fund ETF 46.04 46.01 to 46.06
First Trust Small Cap Core AlphaDEX Fund 100.49 99.33 to 100.49
First Trust Small Cap Growth AlphaDEX Fund 80.69 79.60 to 80.69
First Trust Small Cap Value AlphaDEX Fund 53.01 52.50 to 53.01
First Trust SMID Cap Rising Dividend Achievers ETF 36.23 36.03 to 36.33
First Trust SSI Strategic Convertible Securities ETF 39.05 38.89 to 39.28
First Trust Strategic Income ETF 26.68 26.57 to 26.78
First Trust Switzerland AlphaDEX Fund 78.28 77.66 to 78.28
First Trust United Kingdom AlphaDEX Fund 46.70 46.44 to 46.70
First United Corporation 33.67 31.67 to 34.59
First US Bancshares, Inc. 13.00 12.94 to 13.23
First Western Financial, Inc. 23.75 23.19 to 23.91
FirstCash, Inc. 133.69 132.18 to 134.55
FirstService Corporation 177.70 176.77 to 178.40
Five Below, Inc. 128.79 127.58 to 130.51
Five9, Inc. 28.74 28.48 to 29.71
Flex Ltd. 51.68 51.34 to 52.17
Flexsteel Industries, Inc. 39.07 38.67 to 39.51
Fluent, Inc. 2.00 1.97 to 2.13
Flushing Financial Corporation 12.58 12.50 to 12.85
Fonar Corporation 15.46 15.30 to 15.70
Foresight Autonomous Holdings Ltd. 0.50 0.50 to 0.54
FormFactor, Inc. 35.69 35.08 to 36.18
Formula Systems (1985) Ltd. 134.96 132.00 to 134.96
Forrester Research, Inc. 10.18 10.10 to 10.70
Fortinet, Inc. 107.65 105.62 to 108.77
Fortress Biotech, Inc. 1.99 1.91 to 2.03
Fortress Biotech, Inc. 8.47 7.82 to 8.60
Forward Air Corporation 27.65 27.07 to 27.86
Forward Industries, Inc. 8.32 7.69 to 8.99
Fossil Group, Inc. 1.71 1.66 to 1.77
Fox Factory Holding Corp. 28.29 27.55 to 28.96
Franklin Electric Co., Inc. 92.60 91.01 to 92.89
Freightcar America, Inc. 11.66 9.58 to 11.74
Frequency Electronics, Inc. 22.75 21.55 to 22.91
frontdoor, inc. 57.99 56.47 to 58.05
FS Bancorp, Inc. 42.68 42.03 to 42.87
FSB Bancorp, Inc. 30.23 29.88 to 30.33
Fuel Tech, Inc. 2.68 2.65 to 2.85
Full House Resorts, Inc. 4.10 4.05 to 4.19
Fulton Financial Corporation 19.35 19.19 to 19.37
Future FinTech Group Inc. 1.40 1.35 to 1.50
FVCBankcorp, Inc. 13.28 13.21 to 13.62
G. Willi-Food International, Ltd. 19.32 19.01 to 19.35
Galapagos NV 29.85 29.13 to 29.97
Galectin Therapeutics Inc. 2.25 2.13 to 2.25
Galmed Pharmaceuticals Ltd. 2.18 2.05 to 2.22
Gaming and Leisure Properties, Inc. 47.45 47.30 to 47.71
Garmin Ltd. 217.11 213.95 to 217.64
GDS Holdings Limited 32.23 31.98 to 32.85
Genprex, Inc. 0.28 0.27 to 0.28
Gentex Corporation 23.04 22.79 to 23.24
Gentherm Inc 30.59 29.90 to 30.69
Geospace Technologies Corporation 12.77 12.60 to 13.65
German American Bancorp, Inc. 40.89 40.51 to 41.21
Gevo, Inc. 1.60 1.53 to 1.61
Gibraltar Industries, Inc. 63.15 61.25 to 63.28
GigaMedia Limited 1.47 1.44 to 1.48
G-III Apparel Group, LTD. 23.55 23.25 to 23.81
Gilat Satellite Networks Ltd. 7.67 7.48 to 8.07
Gilead Sciences, Inc. 113.24 111.83 to 113.67
Glacier Bancorp, Inc. 46.18 45.68 to 46.38
Gladstone Capital Corporation 27.94 27.75 to 28.15
Gladstone Investment Corporation 14.11 14.05 to 14.19
Gladstone Land Corporation 10.47 10.36 to 10.50
Gladstone Land Corporation 19.76 19.60 to 19.79
Glen Burnie Bancorp 5.66 5.54 to 5.82
Global Water Resources, Inc. 10.69 10.45 to 10.74
Global X Autonomous & Electric Vehicles ETF 24.09 23.95 to 24.15
Global X Conscious Companies ETF 41.04 40.91 to 41.18
Global X DAX Germany ETF 45.98 45.75 to 46.09
Global X E-commerce ETF 30.79 30.51 to 30.79
Global X FinTech ETF 34.76 34.32 to 34.76
Global X Future Analytics Tech ETF 43.77 43.51 to 43.87
Global X Internet of Things ETF 38.58 38.09 to 38.58
Global X Millennials Thematic ETF 49.05 48.85 to 49.09
Global X MSCI SuperDividend EAFE ETF 18.19 18.09 to 18.24
Global X NASDAQ-100 Covered Call ETF 16.77 16.77 to 16.79
Global X Robotics & Artificial Intelligence ETF 32.77 32.42 to 32.78
Global X S&P 500 Catholic Values ETF 76.11 75.72 to 76.11
Global X Social Media ETF 53.47 53.21 to 54.11
Global X SuperDividend Alternatives ETF 11.61 11.59 to 11.63
Global X SuperDividend REIT ETF 21.17 21.09 to 21.27
GlycoMimetics, Inc. 0.16 0.15 to 0.17
Gogo Inc. 15.61 15.52 to 16.00
Golden Entertainment, Inc. 30.99 30.70 to 31.07
Golden Ocean Group Limited 7.77 7.76 to 7.96
Golub Capital BDC, Inc. 14.95 14.85 to 14.97
Gossamer Bio, Inc. 1.36 1.26 to 1.38
GRAVITY Co., Ltd. 63.63 63.15 to 63.99
Great Elm Capital Corp. 10.94 10.84 to 10.95
Great Southern Bancorp, Inc. 61.83 61.18 to 62.50
Green Brick Partners, Inc. 66.40 63.30 to 66.61
Green Plains, Inc. 7.22 6.97 to 7.31
Greene County Bancorp, Inc. 23.90 23.59 to 24.27
Greenpro Capital Corp. 1.88 1.78 to 1.90
Grifols, S.A. 9.39 9.20 to 9.71
Grindrod Shipping Holdings Ltd. 25.61 25.61 to 25.61
Groupon, Inc. 36.53 36.50 to 38.23
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 111.12 110.63 to 112.00
GSI Technology, Inc. 4.52 4.15 to 4.55
Guaranty Bancshares, Inc. 45.70 45.57 to 46.23
Guardant Health, Inc. 51.04 50.15 to 52.00
Gulf Island Fabrication, Inc. 7.05 6.98 to 7.09
Gulf Resources, Inc. 0.71 0.68 to 0.73
Gyrodyne , LLC 8.51 8.51 to 8.70
Hallador Energy Company 15.89 15.85 to 16.43
Halozyme Therapeutics, Inc. 56.58 56.06 to 57.19
Hamilton Lane Incorporated 149.09 145.80 to 149.15
Hancock Whitney Corporation 61.28 60.59 to 61.44
Hanmi Financial Corporation 26.02 25.80 to 26.46
HarborOne Bancorp, Inc. 12.17 12.09 to 12.29
Harmonic Inc. 9.46 9.09 to 9.48
Harrow Health, Inc. 31.66 31.06 to 33.27
Hasbro, Inc. 76.68 75.50 to 77.00
Hawkins, Inc. 155.33 150.90 to 155.37
Hawthorn Bancshares, Inc. 29.57 29.42 to 29.89
Heartland Express, Inc. 9.34 9.17 to 9.36
Heidrick & Struggles International, Inc. 48.44 47.48 to 48.56
Helen of Troy Limited 31.00 30.56 to 31.71
Helius Medical Technologies, Inc. 8.43 8.34 to 8.88
Hennessy Advisors, Inc. 12.82 12.46 to 13.09
Henry Schein, Inc. 74.16 73.40 to 74.64
Heritage Commerce Corp 10.51 10.41 to 10.63
Heritage Financial Corporation 25.57 25.34 to 25.62
Heron Therapeutics, Inc. 2.23 2.20 to 2.28
Himax Technologies, Inc. 9.27 9.16 to 9.44
Hingham Institution for Savings 287.21 280.57 to 287.21
Hologic, Inc. 65.85 64.68 to 66.43
Home Bancorp, Inc. 56.18 55.42 to 56.55
Home BancShares, Inc. 29.68 29.55 to 29.98
Home Federal Bancorp, Inc. of Louisiana 13.77 13.77 to 13.93
HomeStreet, Inc. 13.41 13.25 to 13.44
Hooker Furniture Corporation 10.89 10.69 to 11.11
Hope Bancorp, Inc. 11.60 11.46 to 11.62
Horizon Bancorp, Inc. 15.98 15.90 to 16.22
Horizon Technology Finance Corporation 8.02 7.80 to 8.03
Hoth Therapeutics, Inc. 1.43 1.31 to 1.47
Hub Group, Inc. 35.42 34.72 to 35.54
Hudson Technologies, Inc. 8.32 8.26 to 8.45
Huntington Bancshares Incorporated 17.42 17.35 to 17.64
Hurco Companies, Inc. 19.93 19.58 to 20.12
Huron Consulting Group Inc. 137.87 134.78 to 138.24
Hutchison China MediTech Limited 16.30 15.95 to 16.42
i3 Verticals, Inc. 29.61 28.57 to 29.65
IAC/InterActiveCorp 39.94 38.76 to 39.98
IBEX Holdings Limited 30.65 30.19 to 30.68
Icahn Enterprises L.P. 8.86 8.74 to 9.02
ICF International, Inc. 88.91 87.26 to 89.06
Ichor Holdings 23.47 22.81 to 23.69
ICON plc 150.53 148.59 to 155.38
Iconix Brand Group, Inc. 2.69 2.41 to 2.75
ICU Medical, Inc. 135.73 132.27 to 136.32
Ideal Power Inc. 5.77 5.08 to 5.84
Identiv, Inc. 3.50 3.27 to 3.61
IDEXX Laboratories, Inc. 540.64 533.90 to 543.57
IES Holdings, Inc. 304.36 294.25 to 304.36
IF Bancorp, Inc. 24.58 24.58 to 25.00
Illumina, Inc. 97.44 95.09 to 98.78
Immersion Corporation 7.91 7.87 to 8.00
ImmuCell Corporation 6.75 6.61 to 6.86
Immutep Limited 1.69 1.66 to 1.74
Impinj, Inc. 121.61 115.55 to 121.72
Independent Bank Corp. 66.77 66.08 to 67.14
Independent Bank Corporation 34.33 33.98 to 34.35
Industrial Logistics Properties Trust 4.70 4.57 to 4.75
InflaRx N.V. 0.89 0.86 to 0.90
Information Services Group, Inc. 5.04 4.99 to 5.23
Ingles Markets, Incorporated 66.30 65.56 to 66.60
Innodata Inc. 52.04 49.41 to 52.58
Innospec Inc. 89.23 87.77 to 89.24
Innovative Solutions and Support, Inc. 14.19 13.84 to 14.33
Inogen, Inc 7.50 7.20 to 7.53
Inseego Corp. 8.21 8.04 to 8.39
Insight Enterprises, Inc. 145.44 143.03 to 145.77
Insmed, Inc. 96.47 95.80 to 97.66
Inspired Entertainment, Inc. 8.73 8.67 to 9.00
Insteel Industries, Inc. 38.89 38.25 to 38.91
Integra LifeSciences Holdings Corporation 13.05 12.59 to 13.31
Intel Corporation 23.44 23.13 to 23.53
Intellia Therapeutics, Inc. 12.13 11.40 to 12.24
Inter Parfums, Inc. 135.02 133.65 to 135.73
InterDigital, Inc. 226.62 222.12 to 227.08
Interface, Inc. 21.90 21.37 to 21.93
International Bancshares Corporation 70.01 69.65 to 70.44
Intuit Inc. 769.59 766.05 to 783.00
Invesco BuyBack Achievers ETF 125.72 125.37 to 126.16
Invesco Dividend Achievers ETF 48.72 48.44 to 48.73
Invesco DWA Basic Materials Momentum ETF 95.60 94.98 to 95.89
Invesco DWA Consumer Cyclicals Momentum ETF 99.74 99.21 to 99.74
Invesco DWA Developed Markets Momentum ETF 46.08 45.82 to 46.09
Invesco DWA Emerging Markets Momentum ETF 20.86 20.62 to 20.89
Invesco DWA Energy Momentum ETF 43.26 43.26 to 43.46
Invesco DWA Financial Momentum ETF 56.00 56.00 to 56.08
Invesco DWA Industrials Momentum ETF 156.96 155.55 to 157.15
Invesco DWA Momentum ETF 109.41 108.64 to 109.41
Invesco DWA SmallCap Momentum ETF 85.27 84.44 to 85.27
Invesco DWA Technology Momentum ETF 68.21 67.53 to 68.47
Invesco FTSE RAFI US 1500 Small-Mid ETF 42.08 41.69 to 42.09
Invesco Global Water ETF 44.66 44.58 to 44.76
Invesco Golden Dragon China ETF 28.66 28.56 to 28.72
Invesco High Yield Equity Dividend Achievers ETF 21.34 21.17 to 21.39
Invesco International BuyBack Achievers ETF 49.31 49.05 to 49.36
Invesco International Dividend Achievers ETF 20.69 20.67 to 20.81
Invesco KBW Bank ETF 73.19 73.05 to 73.95
Invesco KBW High Dividend Yield Financial ETF 14.24 14.19 to 14.29
Invesco KBW Premium Yield Equity REIT ETF 15.97 15.89 to 16.02
Invesco KBW Regional Banking ETF 61.40 61.24 to 61.50
Invesco Nasdaq Internet ETF 52.13 51.89 to 52.24
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.31 13.23 to 13.32
Invesco QQQ Trust, Series 1 556.25 553.10 to 557.63
Invesco S&P SmallCap Consumer Discretionary ETF 105.52 104.68 to 105.52
Invesco S&P SmallCap Consumer Staples ETF 34.11 33.65 to 34.11
Invesco S&P SmallCap Energy ETF 40.67 40.58 to 41.04
Invesco S&P SmallCap Financials ETF 55.70 55.52 to 55.70
Invesco S&P SmallCap Industrials ETF 138.02 136.91 to 138.02
Invesco S&P SmallCap Information Technology ETF 47.85 47.09 to 47.91
Invesco S&P SmallCap Materials ETF 72.94 72.94 to 72.94
Invesco S&P SmallCap Utilities & Communication Services ETF 57.21 56.56 to 57.21
Invesco Strategic US ETF 52.21 51.96 to 52.28
Invesco Variable Rate Investment Grade ETF 25.10 25.09 to 25.10
Invesco Water Resources ETF 71.34 70.74 to 71.45
Investar Holding Corporation 22.26 21.97 to 22.46
Investors Title Company 208.13 206.48 to 215.27
Ionis Pharmaceuticals, Inc. 42.83 41.44 to 42.95
IPG Photonics Corporation 73.83 72.00 to 74.40
iQIYI, Inc. 1.82 1.79 to 1.83
IRIDEX Corporation 1.00 0.95 to 1.00
Iridium Communications Inc 31.34 31.17 to 32.12
iRobot Corporation 3.73 3.71 to 4.10
Ironwood Pharmaceuticals, Inc. 0.80 0.75 to 0.81
iShares 1-3 Year International Treasury Bond ETF 76.10 75.92 to 76.36
iShares Asia 50 ETF 80.51 80.27 to 80.74
iShares Commodities Select Strategy ETF 26.40 26.26 to 26.46
iShares Core MSCI Total International Stock ETF 77.74 77.39 to 77.76
iShares Core S&P U.S. Growth ETF 151.59 150.93 to 151.81
iShares Core S&P U.S. Value ETF 95.92 95.35 to 96.03
iShares ESG MSCI EAFE ETF 89.53 89.00 to 89.54
iShares ESG MSCI EM ETF 39.24 39.14 to 39.31
iShares ESG MSCI USA ETF 136.34 135.60 to 136.38
iShares ESG USD Corporate Bond ETF 23.07 22.98 to 23.07
iShares Exponential Technologies ETF 66.33 65.83 to 66.35
iShares Fallen Angels USD Bond ETF 27.01 26.97 to 27.03
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.52 22.28 to 22.53
iShares Global Green Bond ETF 47.41 47.25 to 47.41
iShares GNMA Bond ETF 43.71 43.43 to 43.77
iShares Intermediate-Term Corporate Bond ETF 52.92 52.74 to 52.92
iShares International Treasury Bond ETF 42.67 42.50 to 42.70
iShares J.P. Morgan USD Emerging Markets Bond ETF 92.38 91.81 to 92.40
iShares MBS ETF 93.29 92.96 to 93.31
iShares MSCI ACWI ex US Index Fund 61.18 60.92 to 61.21
iShares MSCI ACWI Index Fund 129.58 128.97 to 129.62
iShares MSCI All Country Asia ex Japan Index Fund 82.49 82.25 to 82.72
iShares MSCI Brazil Small-Cap ETF 12.91 12.91 to 13.08
iShares MSCI EAFE Small-Cap ETF 73.22 72.80 to 73.23
iShares MSCI Emerging Markets Asia ETF 82.64 82.32 to 82.68
iShares MSCI Emerging Markets ex China ETF 63.47 63.35 to 63.64
iShares MSCI Europe Financials Sector Index Fund 32.51 32.31 to 32.56
iShares MSCI Europe Small-Cap ETF 67.85 67.41 to 67.94
iShares MSCI Global Impact ETF 77.17 76.78 to 77.18
iShares MSCI New Zealand ETF 46.07 45.75 to 46.08
iShares MSCI Qatar ETF 18.75 18.72 to 18.82
iShares MSCI Turkey ETF 32.79 32.53 to 33.00
iShares MSCI UAE ETF 19.13 19.01 to 19.15
iShares Nasdaq Biotechnology Index Fund 132.29 129.99 to 132.58
iShares PHLX SOX Semiconductor Sector Index Fund 244.12 241.88 to 246.53
iShares Preferred and Income Securities ETF 31.19 31.03 to 31.22
iShares S&P Emerging Markets Infrastructure Index Fund 23.63 23.63 to 23.68
iShares S&P Global Clean Energy Index Fund 13.60 13.47 to 13.65
iShares S&P Global Timber & Forestry Index Fund 74.78 74.50 to 74.78
iShares S&P India Nifty 50 Index Fund 54.34 54.20 to 54.35
iShares S&P Small-Cap 600 Growth ETF 136.07 134.51 to 136.12
iShares Select Dividend ETF 136.05 135.33 to 136.52
Itron, Inc. 134.75 132.62 to 135.15
Ituran Location and Control Ltd. 39.30 39.06 to 39.75
J & J Snack Foods Corp. 116.83 115.13 to 117.69
J. W. Mays, Inc. 37.98 37.98 to 37.98
J.B. Hunt Transport Services, Inc. 152.67 152.20 to 154.64
Jack Henry & Associates, Inc. 179.76 178.21 to 181.05
Jack In The Box Inc. 22.11 21.09 to 22.20
Janus Henderson Small Cap Growth Alpha ETF 68.47 67.83 to 68.76
Janus Henderson Small/Mid Cap Growth Alpha ETF 78.83 78.31 to 78.99
Jazz Pharmaceuticals plc 111.60 109.42 to 111.83
Jerash Holdings (US), Inc. 3.32 3.26 to 3.33
John B. Sanfilippo & Son, Inc. 66.99 65.09 to 66.99
Johnson Outdoors Inc. 32.76 31.80 to 32.98
Kaiser Aluminum Corporation 87.02 86.14 to 87.36
Kala Pharmaceuticals, Inc. 6.30 5.15 to 6.34
KalVista Pharmaceuticals, Inc. 15.99 14.95 to 16.11
Kamada Ltd. 7.85 7.72 to 7.89
Karyopharm Therapeutics Inc. 4.81 4.66 to 4.81
Kazia Therapeutics Limited 9.53 7.80 to 10.79
Kearny Financial 6.66 6.64 to 6.86
Kelly Services, Inc. 12.70 12.36 to 12.72
Kentucky First Federal Bancorp 2.91 2.91 to 2.93
Kewaunee Scientific Corporation 59.96 57.10 to 60.00
Key Tronic Corporation 2.96 2.93 to 3.09
Kezar Life Sciences, Inc. 4.58 4.45 to 4.70
Kforce, Inc. 44.36 42.97 to 44.44
Kimball Electronics, Inc. 20.18 19.85 to 20.34
Kingstone Companies, Inc 15.13 14.95 to 15.50
Kinsale Capital Group, Inc. 488.96 481.85 to 488.97
Kirkland's, Inc. 1.18 1.17 to 1.19
KLA-Tencor Corporation 923.18 915.51 to 931.96
Kodiak Sciences Inc 4.44 3.87 to 4.45
Kopin Corporation 1.69 1.60 to 1.71
Koss Corporation 5.36 5.14 to 5.37
Kratos Defense & Security Solutions, Inc. 46.02 43.88 to 46.15
Krystal Biotech, Inc. 148.90 142.17 to 150.33
Kulicke and Soffa Industries, Inc. 36.58 35.91 to 37.26
KVH Industries, Inc. 5.29 5.23 to 5.61
L.B. Foster Company 24.59 23.79 to 24.67
Lake Shore Bancorp, Inc. 15.99 15.22 to 16.00
Lakeland Financial Corporation 64.77 64.13 to 65.32
Lam Research Corporation 99.81 98.91 to 101.08
Lamar Advertising Company 124.48 122.29 to 126.40
Lancaster Colony Corporation 172.77 171.02 to 173.10
Landmark Bancorp Inc. 26.98 26.79 to 27.22
Lands' End, Inc. 11.27 11.15 to 11.45
Landstar System, Inc. 142.90 141.76 to 144.52
Lantheus Holdings, Inc. 83.49 82.09 to 85.20
Lantronix, Inc. 3.03 2.94 to 3.05
Lattice Semiconductor Corporation 53.79 52.46 to 54.57
Laureate Education, Inc. 24.26 23.71 to 24.38
LCNB Corporation 15.19 14.98 to 15.23
Legacy Housing Corporation 23.75 23.25 to 23.81
Legg Mason Global Infrastructure ETF 26.78 26.78 to 26.78
Legg Mason Low Volatility High Dividend ETF 40.23 40.03 to 40.39
Legg Mason Small-Cap Quality Value ETF 41.54 41.21 to 41.54
LeMaitre Vascular, Inc. 84.55 83.33 to 84.68
LendingTree, Inc. 39.05 38.51 to 39.33
Lexicon Pharmaceuticals, Inc. 1.07 0.91 to 1.08
LGI Homes, Inc. 55.18 52.41 to 55.52
Liberty Broadband Corporation 97.29 96.31 to 99.10
Liberty Broadband Corporation 97.79 96.67 to 99.59
Liberty Global plc 10.09 10.02 to 10.20
Liberty Global plc 9.57 9.57 to 10.30
Liberty Global plc 10.37 10.28 to 10.45
Liberty Latin America Ltd. 6.13 6.00 to 6.34
Liberty Latin America Ltd. 6.26 6.12 to 6.49
Liberty Media Corporation 48.48 48.04 to 48.68
Liberty Media Corporation 45.83 45.62 to 46.15
Liberty Media Corporation 101.44 100.90 to 103.23
Lifetime Brands, Inc. 5.02 4.97 to 5.37
Lifevantage Corporation 13.06 13.02 to 14.17
Lifeway Foods, Inc. 24.87 24.74 to 25.39
Ligand Pharmaceuticals Incorporated 122.40 116.44 to 124.62
Limbach Holdings, Inc. 145.69 142.78 to 147.54
Lincoln Educational Services Corporation 23.09 22.33 to 23.11
Lincoln Electric Holdings, Inc. 220.48 217.10 to 220.62
Lindblad Expeditions Holdings Inc. 13.16 12.96 to 13.21
Liquidity Services, Inc. 24.59 24.25 to 24.70
Littelfuse, Inc. 237.36 233.96 to 238.49
LivaNova PLC 47.17 46.38 to 47.22
Live Oak Bancshares, Inc. 32.18 31.61 to 32.23
Live Ventures Incorporated 16.76 16.36 to 18.09
LivePerson, Inc. 1.05 1.03 to 1.10
LKQ Corporation 38.85 38.28 to 38.91
LM Funding America, Inc. 2.25 2.16 to 2.45
Logitech International S.A. 94.46 93.63 to 94.88
LPL Financial Holdings Inc. 380.90 374.35 to 381.60
LSI Industries Inc. 17.78 17.50 to 17.85
Lumentum Holdings Inc. 90.44 89.02 to 91.76
MACOM Technology Solutions Holdings, Inc. 139.85 136.28 to 139.88
MacroGenics, Inc. 1.59 1.47 to 1.60
Madrigal Pharmaceuticals, Inc. 308.59 290.61 to 310.00
Magic Software Enterprises Ltd. 21.67 21.14 to 21.74
Magyar Bancorp, Inc. 17.10 17.09 to 17.10
Malibu Boats, Inc. 34.98 34.28 to 35.08
Manhattan Associates, Inc. 202.84 199.94 to 203.51
Manhattan Bridge Capital, Inc 5.44 5.36 to 5.49
Marathon Patent Group, Inc. 18.46 17.40 to 18.53
Marine Petroleum Trust 4.56 4.45 to 4.71
Marker Therapeutics, Inc. 1.81 1.65 to 1.82
Marriott International 279.19 278.55 to 282.04
Marten Transport, Ltd. 13.86 13.62 to 13.88
MasterCraft Boat Holdings, Inc. 20.26 20.00 to 20.34
Match Group, Inc. 32.87 32.27 to 32.91
Materialise NV 5.79 5.61 to 5.84
Matrix Service Company 13.75 13.59 to 13.84
Mattel, Inc. 20.14 19.91 to 20.39
Matthews International Corporation 24.85 24.50 to 24.89
McGrath RentCorp 119.77 117.70 to 120.30
Medallion Financial Corp. 9.73 9.57 to 9.77
MediWound Ltd. 20.69 19.34 to 20.79
Medpace Holdings, Inc. 320.95 316.66 to 325.36
MEI Pharma, Inc. 2.75 2.64 to 2.75
MeiraGTx Holdings plc 8.37 8.10 to 8.61
Melco Resorts & Entertainment Limited 8.84 8.74 to 8.91
Mercantil Bank Holding Corporation 19.72 19.59 to 19.86
Mercantile Bank Corporation 49.36 49.16 to 50.01
Mercer International Inc. 3.68 3.52 to 3.75
Merchants Bancorp 35.42 35.13 to 35.77
Mercury Systems Inc 52.40 51.54 to 52.95
Mereo BioPharma Group plc 2.94 2.83 to 3.05
Meridian Corporation 14.05 13.85 to 14.31
Merit Medical Systems, Inc. 96.01 94.38 to 96.12
Meta Financial Group, Inc. 83.75 83.11 to 84.30
MGP Ingredients, Inc. 31.23 30.64 to 32.37
Microchip Technology Incorporated 74.68 73.90 to 75.58
Micron Technology, Inc. 122.24 121.28 to 126.15
Microsoft Corporation 503.51 499.74 to 506.78
MicroStrategy Incorporated 415.41 395.95 to 416.34
Microvision, Inc. 1.23 1.20 to 1.26
Mid Penn Bancorp 29.62 29.48 to 29.94
Middlefield Banc Corp. 30.94 30.94 to 31.21
Midland States Bancorp, Inc. 18.73 18.49 to 18.97
MidWestOne Financial Group, Inc. 30.04 29.86 to 30.23
Millicom International Cellular S.A. 37.19 36.72 to 37.60
MIND C.T.I. Ltd. 1.43 1.43 to 1.50
Mitcham Industries, Inc. 8.16 8.04 to 8.48
Mitek Systems, Inc. 10.16 9.94 to 10.41
MKS Instruments, Inc. 105.78 103.39 to 106.07
MMTec, Inc. 0.99 0.98 to 1.04
Moderna, Inc. 32.79 32.09 to 33.39
Mogo Finance Technology Inc. 1.87 1.85 to 1.99
Moleculin Biotech, Inc. 0.57 0.53 to 0.67
Momo Inc. 8.53 8.48 to 8.70
Monarch Casino & Resort, Inc. 88.88 87.56 to 89.04
Mondelez International, Inc. 66.85 66.15 to 68.35
MongoDB, Inc. 217.12 210.13 to 217.21
Monolithic Power Systems, Inc. 751.14 730.00 to 778.85
Monro, Inc. 15.75 15.41 to 15.93
Motorcar Parts of America, Inc. 11.85 11.76 to 12.60
Mr. Cooper Group Inc. 149.05 147.13 to 151.63
Mustang Bio, Inc. 3.11 2.72 to 3.68
MVB Financial Corp. 23.49 23.21 to 23.69
My Size, Inc. 1.39 1.30 to 1.40
MYR Group, Inc. 184.22 181.56 to 184.96
Myriad Genetics, Inc. 5.72 5.49 to 5.72
Nano Dimension Ltd. 1.58 1.54 to 1.60
NAPCO Security Technologies, Inc. 30.20 29.49 to 30.24
Nasdaq, Inc. 89.83 88.97 to 89.84
Nathan's Famous, Inc. 114.71 112.84 to 114.94
National Bankshares, Inc. 29.28 29.02 to 29.55
National Beverage Corp. 44.88 44.33 to 45.43
National Energy Services Reunited Corp. 6.29 6.28 to 6.70
National Research Corporation 16.74 16.41 to 16.91
National Vision Holdings, Inc. 25.25 24.41 to 25.28
Natural Health Trends Corp. 4.60 4.55 to 4.75
Nature's Sunshine Products, Inc. 15.83 15.56 to 15.91
Navient Corporation 19.08 18.91 to 19.08
Navient Corporation 15.20 14.87 to 15.48
NBT Bancorp Inc. 43.83 43.17 to 43.83
Nektar Therapeutics 23.36 22.61 to 23.97
Neogen Corporation 5.50 5.11 to 5.51
NeoGenomics, Inc. 7.53 7.36 to 7.68
Neonode Inc. 25.18 25.00 to 26.62
NetApp, Inc. 106.67 105.60 to 107.07
Netflix, Inc. 1288.28 1266.24 to 1288.29
NETGEAR, Inc. 29.98 29.49 to 30.28
NetSol Technologies Inc. 3.58 3.54 to 3.69
Neurocrine Biosciences, Inc. 133.51 128.93 to 133.69
Neurotrope, Inc. 4.12 3.99 to 4.20
New Fortress Energy LLC 3.70 3.58 to 3.87
Newell Brands Inc. 5.86 5.71 to 5.88
Newmark Group, Inc. 12.38 12.07 to 12.40
News Corporation 34.07 33.96 to 34.19
News Corporation 29.39 29.29 to 29.57
Newtek Business Services Corp. 11.81 11.60 to 11.95
Newtek Business Services Corp. 25.00 24.97 to 25.00
Newtek Business Services Corp. 25.01 24.98 to 25.01
Nexstar Media Group, Inc. 183.41 182.70 to 185.25
NextDecade Corporation 9.00 8.99 to 9.27
NI Holdings, Inc. 13.15 12.99 to 13.22
NICE Ltd 171.94 170.91 to 173.41
nLIGHT, Inc. 18.75 18.70 to 19.43
NN, Inc. 2.18 2.17 to 2.30
Noodles & Company 0.87 0.79 to 0.87
Nordson Corporation 222.04 219.74 to 223.62
Nortech Systems Incorporated 9.01 9.00 to 9.15
Northeast Bancorp 95.79 94.13 to 96.20
Northern Technologies International Corporation 8.13 7.96 to 8.17
Northern Trust Corporation 127.00 125.77 to 127.83
Northfield Bancorp, Inc. 11.99 11.91 to 12.18
Northrim BanCorp Inc 96.13 96.01 to 98.01
Northwest Bancshares, Inc. 13.48 13.40 to 13.51
Northwest Pipe Company 42.23 41.68 to 42.42
Norwegian Cruise Line Holdings Ltd. 21.96 21.73 to 22.15
Nova Lifestyle, Inc 2.02 1.58 to 2.04
Nova Measuring Instruments Ltd. 282.07 281.46 to 288.60
Novanta Inc. 132.56 130.25 to 133.18
Novavax, Inc. 7.04 7.01 to 7.20
NovoCure Limited 18.19 17.52 to 18.22
Nutanix, Inc. 76.55 75.46 to 76.96
Nuveen NASDAQ 100 Dynamic Overwrite Fund 26.29 26.11 to 26.34
NV5 Global, Inc. 23.38 23.09 to 23.40
NVE Corporation 76.07 74.63 to 76.58
NVIDIA Corporation 162.88 161.16 to 164.42
NXP Semiconductors N.V. 230.42 227.44 to 234.53
Oak Valley Bancorp (CA) 27.99 27.46 to 28.04
Oaktree Specialty Lending Corporation 14.13 14.03 to 14.18
OceanFirst Financial Corp. 19.01 18.60 to 19.08
Ocular Therapeutix, Inc. 10.76 9.98 to 10.81
Odyssey Marine Exploration, Inc. 1.19 1.18 to 1.26
Office Depot, Inc. 18.54 18.36 to 19.44
Office Properties Income Trust 0.32 0.31 to 0.34
OFS Credit Company, Inc. 6.25 6.21 to 6.29
Ohio Valley Banc Corp. 34.76 33.80 to 35.17
Old Dominion Freight Line, Inc. 168.01 166.30 to 169.12
Old National Bancorp 23.21 22.96 to 23.29
Old Point Financial Corporation 40.47 40.32 to 41.04
Old Second Bancorp, Inc. 18.84 18.79 to 19.11
Ollie's Bargain Outlet Holdings, Inc. 127.64 127.32 to 129.56
Olympic Steel, Inc. 34.38 33.78 to 34.81
Omega Flex, Inc. 35.57 34.83 to 36.46
Omnicell, Inc. 29.94 29.40 to 30.07
ON Semiconductor Corporation 57.77 56.69 to 58.38
Oncolytics Biotech Inc. 1.20 1.10 to 1.31
One Stop Systems, Inc. 3.99 3.87 to 4.10
OneSpan Inc. 17.69 17.31 to 18.13
OP Bancorp 13.80 13.70 to 13.97
Open Text Corporation 28.87 28.46 to 30.26
Opera Limited 19.49 19.05 to 19.73
Opko Health, Inc. 1.38 1.33 to 1.39
Optical Cable Corporation 5.23 4.54 to 5.49
OraSure Technologies, Inc. 3.03 3.01 to 3.13
Organogenesis Holdings Inc. 4.46 4.44 to 4.70
Orion Energy Systems, Inc. 0.62 0.61 to 0.62
Orrstown Financial Services Inc 33.69 33.45 to 34.00
Orthofix Medical Inc. 11.29 10.95 to 11.40
OrthoPediatrics Corp. 22.06 21.37 to 22.20
OSI Systems, Inc. 235.64 226.62 to 236.76
Otter Tail Corporation 79.69 78.84 to 79.84
Outlook Therapeutics, Inc. 1.95 1.86 to 1.97
Ovid Therapeutics Inc. 0.44 0.40 to 0.46
Oxbridge Re Holdings Limited 2.03 2.00 to 2.19
Oxbridge Re Holdings Limited 0.39 0.39 to 0.39
Oxford Lane Capital Corp. 23.22 23.22 to 23.25
Oxford Square Capital Corp. 2.27 2.26 to 2.30
PACCAR Inc. 98.67 97.79 to 99.66
Pacific Biosciences of California, Inc. 1.48 1.41 to 1.50
Pacific City Financial Corporation 22.09 21.90 to 22.15
Pacific Premier Bancorp Inc 22.70 22.61 to 23.10
Pan American Silver Corp. 28.83 28.37 to 28.91
Pangaea Logistics Solutions Ltd. 5.09 5.00 to 5.15
Papa Murphy's Holdings, Inc. 15.36 15.07 to 15.47
Parke Bancorp, Inc. 21.27 20.99 to 21.65
Park-Ohio Holdings Corp. 18.69 18.30 to 19.01
Pathfinder Bancorp, Inc. 15.21 15.21 to 15.21
Patrick Industries, Inc. 99.77 97.94 to 99.86
Patriot National Bancorp Inc. 1.39 1.35 to 1.40
Patterson-UTI Energy, Inc. 6.53 6.48 to 6.66
Paylocity Holding Corporation 184.85 183.26 to 185.45
PayPal Holdings, Inc. 74.83 74.38 to 75.79
PC Connection, Inc. 67.71 66.42 to 67.75
PDF Solutions, Inc. 23.70 23.17 to 24.19
PDL Community Bancorp 14.36 14.24 to 14.36
Peapack-Gladstone Financial Corporation 30.26 30.07 to 30.59
Penn National Gaming, Inc. 18.46 18.17 to 18.54
PennantPark Floating Rate Capital Ltd. 10.57 10.52 to 10.62
PennantPark Investment Corporation 7.00 6.93 to 7.01
Penns Woods Bancorp, Inc. 32.05 31.73 to 32.21
Peoples Bancorp Inc. 31.85 31.63 to 32.14
Peoples Bancorp of North Carolina, Inc. 30.07 29.60 to 30.07
Peoples Financial Services Corp. 52.94 52.34 to 52.94
Pepsico, Inc. 134.48 132.96 to 135.38
Perion Network Ltd 10.96 10.87 to 11.03
Perma-Fix Environmental Services, Inc. 11.22 11.10 to 11.27
Perma-Pipe International Holdings, Inc. 24.24 23.47 to 24.39
Phibro Animal Health Corporation 31.39 30.20 to 31.53
Phio Pharmaceuticals Corp. 2.49 2.45 to 2.53
Photronics, Inc. 19.93 19.56 to 20.01
Phunware, Inc. 3.33 3.33 to 3.56
Piedmont Lithium Limited 6.47 6.32 to 6.58
Pinduoduo Inc. 105.00 103.91 to 106.05
Pinnacle Financial Partners, Inc. 118.59 117.90 to 119.56
Pintec Technology Holdings Limited 1.01 0.95 to 1.02
Pixelworks, Inc. 7.16 7.09 to 7.54
Playa Hotels & Resorts N.V. 13.48 13.48 to 13.50
Plexus Corp. 135.76 134.48 to 138.23
Plug Power, Inc. 1.78 1.43 to 1.85
Plumas Bancorp 45.60 45.40 to 45.98
Polar Power, Inc. 1.88 1.82 to 1.92
Pool Corporation 308.46 302.35 to 308.99
Popular, Inc. 114.14 113.68 to 115.49
Popular, Inc. 25.32 24.94 to 25.32
Potbelly Corporation 12.75 12.48 to 12.76
PotlatchDeltic Corporation 40.56 40.09 to 40.68
Powell Industries, Inc. 211.91 211.30 to 220.10
Power Integrations, Inc. 58.08 57.05 to 59.48
PRA Group, Inc. 16.10 15.76 to 16.19
Precipio, Inc. 16.20 15.59 to 16.88
Preferred Bank 91.87 91.21 to 92.20
Preformed Line Products Company 168.43 165.28 to 169.22
PrimeEnergy Resources Corporation 159.93 159.70 to 166.27
Primoris Services Corporation 84.62 83.53 to 84.98
Principal Financial Group Inc 80.86 80.44 to 82.03
Principal Price Setters Index ETF 74.16 73.62 to 74.16
Principal Shareholder Yield Index ETF 50.29 50.04 to 50.31
Principal U.S. Mega-Cap Multi-Factor Index ETF 62.57 62.31 to 62.63
Principal U.S. Small-Cap Multi-Factor Index ETF 54.00 53.60 to 54.10
Priority Technology Holdings, Inc. 8.23 7.95 to 8.35
Pro-Dex, Inc. 48.99 46.38 to 49.00
Professional Diversity Network, Inc. 2.38 2.26 to 2.46
ProPhase Labs, Inc. 0.42 0.42 to 0.45
ProQR Therapeutics N.V. 2.30 2.18 to 2.30
ProShares Equities for Rising Rates ETF 60.59 60.59 to 60.59
ProShares Ultra Nasdaq Biotechnology 50.23 48.98 to 50.29
ProShares UltraPro QQQ 84.75 83.35 to 85.39
ProShares UltraPro Short NASDAQ Biotechnology 10.49 9.98 to 10.60
Prospect Capital Corporation 3.29 3.29 to 3.34
Prothena Corporation plc 6.58 6.55 to 6.77
Provident Bancorp, Inc. 12.77 12.71 to 12.83
Provident Financial Holdings, Inc. 15.67 15.25 to 15.69
PTC Inc. 210.47 176.78 to 213.14
Pulse Biosciences, Inc 16.19 15.19 to 16.68
Puma Biotechnology Inc 3.60 3.49 to 3.68
Pure Cycle Corporation 10.64 10.63 to 10.96
Pyxis Tankers Inc. 2.90 2.86 to 2.97
QCR Holdings, Inc. 72.65 71.96 to 73.41
Qiagen N.V. 47.96 47.55 to 48.29
Qorvo, Inc. 89.88 87.69 to 90.10
QUALCOMM Incorporated 159.35 158.25 to 161.48
Qualys, Inc. 146.01 143.48 to 147.84
QuickLogic Corporation 7.05 6.19 to 7.24
Quidel Corporation 31.57 30.13 to 31.80
QuinStreet, Inc. 16.10 16.08 to 16.49
Radcom Ltd. 13.31 13.13 to 13.47
Radius Health, Inc. 30.00 29.99 to 30.02
Radware Ltd. 30.56 30.04 to 31.00
Ramaco Resources, Inc. 12.70 12.51 to 13.40
Rambus, Inc. 64.79 64.25 to 65.76
Rand Capital Corporation 16.67 16.35 to 16.89
Rapid7, Inc. 25.59 24.33 to 25.85
Rave Restaurant Group, Inc. 2.80 2.74 to 2.90
RBB Bancorp 18.78 18.61 to 18.91
RCI Hospitality Holdings, Inc. 40.56 39.96 to 40.81
RCM Technologies, Inc. 25.89 25.59 to 27.24
Reading International Inc 10.39 10.38 to 10.40
Reality Shares Nasdaq NextGen Economy ETF 24.35 23.99 to 25.00
Red Robin Gourmet Burgers, Inc. 6.29 6.27 to 6.58
Red Rock Resorts, Inc. 54.81 54.47 to 55.16
Red Violet, Inc. 49.99 49.37 to 50.29
Redfin Corporation 11.19 11.00 to 11.41
Redhill Biopharma Ltd. 2.09 2.05 to 2.13
Regeneron Pharmaceuticals, Inc. 552.58 545.38 to 558.38
REGENXBIO Inc. 9.17 8.65 to 9.19
Renasant Corporation 38.20 37.87 to 38.27
Repligen Corporation 129.82 127.84 to 130.82
Replimune Group, Inc. 10.39 9.40 to 10.41
Republic Bancorp, Inc. 75.53 75.04 to 75.93
RF Industries, Ltd. 7.30 7.19 to 7.39
RGC Resources Inc. 22.94 22.65 to 23.37
Rhythm Pharmaceuticals, Inc. 89.00 75.01 to 89.05
Ribbon Communications Inc. 4.07 4.04 to 4.18
Richardson Electronics, Ltd. 9.94 9.71 to 10.00
Rimini Street, Inc. 3.95 3.87 to 4.08
Riot Blockchain, Inc 12.24 11.41 to 12.29
Riverview Bancorp Inc 5.70 5.66 to 5.73
Rocket Pharmaceuticals, Inc. 3.20 2.98 to 3.20
Rockwell Medical, Inc. 1.19 0.94 to 1.21
Rocky Brands, Inc. 24.27 23.57 to 24.27
Rocky Mountain Chocolate Factory, Inc. 1.73 1.60 to 1.79
Roku, Inc. 88.63 87.18 to 88.95
RumbleOn, Inc. 2.61 2.54 to 2.73
Rush Enterprises, Inc. 53.73 52.88 to 53.74
Rush Enterprises, Inc. 54.35 53.49 to 54.53
Ryanair Holdings plc 57.86 57.83 to 58.86
S&T Bancorp, Inc. 39.55 39.34 to 39.90
Sabra Health Care REIT, Inc. 18.50 18.33 to 18.55
Sabre Corporation 3.20 3.18 to 3.37
Saga Communications, Inc. 13.42 13.19 to 13.43
Sage Therapeutics, Inc. 9.20 9.14 to 9.24
Saia, Inc. 301.66 293.80 to 302.22
Sangamo Therapeutics, Inc. 0.53 0.51 to 0.54
Sanmina Corporation 103.46 101.81 to 103.67
Sapiens International Corporation N.V. 30.41 29.90 to 30.42
Savara, Inc. 2.37 2.25 to 2.50
SB Financial Group, Inc. 19.62 19.45 to 19.87
SBA Communications Corporation 234.27 230.13 to 234.54
ScanSource, Inc. 42.54 41.27 to 42.55
Scholar Rock Holding Corporation 36.99 34.52 to 37.84
Scholastic Corporation 21.78 21.32 to 21.93
scPharmaceuticals Inc. 4.08 3.99 to 4.18
Seacoast Banking Corporation of Florida 29.04 28.56 to 29.38
Seagate Technology PLC 142.01 141.71 to 145.92
Security National Financial Corporation 10.03 9.95 to 10.45
SEI Investments Company 92.61 91.85 to 92.79
Selective Insurance Group, Inc. 86.33 85.10 to 86.37
SELLAS Life Sciences Group, Inc. 1.90 1.88 to 2.12
SemiLEDS Corporation 2.80 2.73 to 2.85
Semtech Corporation 48.50 45.24 to 48.53
Seneca Foods Corp. 101.53 101.05 to 105.00
Seneca Foods Corp. 104.55 103.00 to 104.55
SenesTech, Inc. 5.05 5.00 to 5.20
Seres Therapeutics, Inc. 12.38 11.45 to 12.84
ServisFirst Bancshares, Inc. 81.96 81.10 to 83.31
Shenandoah Telecommunications Co 14.53 14.33 to 14.80
Shoe Carnival, Inc. 20.82 20.71 to 21.11
Shore Bancshares Inc 16.70 16.61 to 16.87
SI-BONE, Inc. 18.44 17.94 to 18.55
Sierra Bancorp 31.85 31.68 to 32.09
Sify Technologies Limited 4.73 4.55 to 4.79
SIGA Technologies Inc. 6.90 6.80 to 6.94
SigmaTron International, Inc. 2.98 2.98 to 2.99
Silgan Holdings Inc. 55.49 54.47 to 56.17
Silicom Ltd 15.69 15.00 to 15.97
Silicon Motion Technology Corporation 74.71 71.84 to 75.18
Silvercrest Asset Management Group Inc. 16.61 16.50 to 16.63
Simmons First National Corporation 20.11 19.89 to 20.24
Sinclair Broadcast Group, Inc. 15.46 14.93 to 15.70
SiNtx Technologies, Inc. 3.33 3.26 to 3.39
Sirius XM Holdings Inc. 24.27 24.12 to 24.92
SkyWest, Inc. 106.86 105.97 to 108.99
Skyworks Solutions, Inc. 77.63 76.82 to 78.75
Sleep Number Corporation 8.03 7.44 to 8.03
SLM Corporation 33.14 33.01 to 33.99
SmartFinancial, Inc. 35.60 34.94 to 35.99
Smith Micro Software, Inc. 0.95 0.82 to 0.95
Socket Mobile, Inc. 1.24 1.22 to 1.25
Sohu.com Limited 13.65 13.50 to 14.09
Solar Senior Capital Ltd. 10.90 10.86 to 11.15
SolarEdge Technologies, Inc. 27.09 25.20 to 27.59
Soleno Therapeutics, Inc. 88.49 85.26 to 90.32
Sol-Gel Technologies Ltd. 7.38 7.09 to 7.40
Solid Biosciences Inc. 5.52 5.20 to 5.70
Sonoma Pharmaceuticals, Inc. 3.20 3.07 to 3.28
Sonos, Inc. 10.89 10.69 to 11.01
Sotherly Hotels Inc. 15.97 15.96 to 16.23
Sotherly Hotels Inc. 16.25 16.25 to 16.25
South State Corporation 97.40 96.32 to 97.74
Southern First Bancshares, Inc. 39.74 39.62 to 40.00
Southern Missouri Bancorp, Inc. 57.38 56.86 to 58.15
Southside Bancshares, Inc. 31.03 30.72 to 31.06
SpartanNash Company 26.55 26.51 to 26.58
Spero Therapeutics, Inc. 3.04 2.95 to 3.22
Spok Holdings, Inc. 18.13 17.95 to 18.22
Sportsman's Warehouse Holdings, Inc. 3.67 3.63 to 3.78
Sprott Focus Trust, Inc. 7.78 7.71 to 7.78
SPS Commerce, Inc. 138.73 136.24 to 140.53
SS&C Technologies Holdings, Inc. 83.32 82.57 to 83.54
Star Bulk Carriers Corp. 17.40 17.26 to 17.80
Starbucks Corporation 95.25 94.65 to 97.89
Steel Dynamics, Inc. 136.08 134.78 to 136.55
Stein Mart, Inc. 1.03 1.01 to 1.09
Sterling Construction Company Inc 233.39 226.42 to 233.86
Steven Madden, Ltd. 25.51 25.16 to 25.74
Stitch Fix, Inc. 4.07 3.86 to 4.09
Stock Yards Bancorp, Inc. 80.47 80.35 to 81.99
StoneCastle Financial Corp 20.80 20.63 to 20.88
StoneCo Ltd. 16.63 16.25 to 16.68
Strata Skin Sciences, Inc. 2.40 2.35 to 2.54
Stratasys, Ltd. 11.63 11.54 to 11.77
Strategy Shares Nasdaq 7HANDL Index ETF 21.62 21.57 to 21.69
Strattec Security Corporation 66.69 64.72 to 67.35
Stratus Properties Inc. 19.19 19.00 to 20.03
Streamline Health Solutions, Inc. 5.22 5.18 to 5.24
Summit State Bank 11.09 11.09 to 11.73
Summit Therapeutics plc 24.74 23.23 to 25.05
SunOpta, Inc. 6.21 6.15 to 6.66
SunPower Corporation 1.85 1.82 to 1.98
Sunrun Inc. 10.51 9.85 to 10.80
Superior Group of Companies, Inc. 10.86 10.77 to 11.15
Supernus Pharmaceuticals, Inc. 32.67 32.15 to 32.95
Surgery Partners, Inc. 22.39 21.99 to 22.49
Surmodics, Inc. 30.84 29.51 to 30.88
Synaptics Incorporated 68.99 67.95 to 69.47
Synchronoss Technologies, Inc. 7.51 7.43 to 7.96
Synopsys, Inc. 550.95 544.06 to 554.42
T. Rowe Price Group, Inc. 101.45 99.98 to 101.90
Taitron Components Incorporated 2.25 2.22 to 2.30
Take-Two Interactive Software, Inc. 242.23 240.16 to 243.18
Tandy Leather Factory, Inc. 3.20 3.19 to 3.32
TAT Technologies Ltd. 30.76 30.41 to 31.30
Taylor Devices, Inc. 45.98 43.92 to 45.98
Tenable Holdings, Inc. 35.46 34.24 to 35.60
Teradyne, Inc. 92.78 91.11 to 93.51
Tetra Tech, Inc. 36.31 35.89 to 36.69
Texas Capital Bancshares, Inc. 86.68 85.94 to 86.92
Texas Instruments Incorporated 216.39 215.20 to 218.90
TFS Financial Corporation 13.27 13.19 to 13.37
The Andersons, Inc. 38.17 37.14 to 38.27
The Bancorp, Inc. 61.57 61.05 to 62.80
The Bank of Princeton 32.95 32.08 to 32.95
The Carlyle Group L.P. 56.87 55.84 to 57.00
The Cheesecake Factory Incorporated 64.14 62.87 to 64.46
The Chefs' Warehouse, Inc. 63.87 62.07 to 63.95
The Descartes Systems Group Inc. 102.87 101.50 to 103.10
The Goodyear Tire & Rubber Company 11.30 11.25 to 11.65
The Hackett Group, Inc. 25.92 25.58 to 26.02
The Herzfeld Caribbean Basin Fund, Inc. 2.52 2.52 to 2.55
The Intergroup Corporation 12.25 12.09 to 12.25
The Joint Corp. 11.95 11.71 to 12.12
The Kraft Heinz Company 26.45 26.05 to 26.57
The Lovesac Company 18.97 18.67 to 19.14
The Middleby Corporation 148.73 145.84 to 149.38
The ONE Group Hospitality, Inc. 4.70 4.47 to 4.83
The RMR Group Inc. 17.29 17.17 to 17.42
The Trade Desk, Inc. 75.63 73.75 to 76.16
The York Water Company 32.40 31.89 to 32.45
The9 Limited 9.80 9.21 to 9.80
TherapeuticsMD, Inc. 1.22 1.17 to 1.23
Theravance Biopharma, Inc. 11.59 11.18 to 11.68
Tilray, Inc. 0.68 0.58 to 0.70
Timberland Bancorp, Inc. 32.40 31.93 to 32.41
Titan Machinery Inc. 20.74 20.61 to 21.58
T-Mobile US, Inc. 232.31 231.40 to 235.20
Tonix Pharmaceuticals Holding Corp. 38.36 35.13 to 38.43
TORM plc 17.33 17.24 to 17.68
Tower Semiconductor Ltd. 45.00 44.41 to 45.45
Towne Bank 35.74 35.57 to 36.09
Tractor Supply Company 57.21 56.34 to 57.32
TransAct Technologies Incorporated 3.76 3.65 to 3.83
Transcat, Inc. 85.96 83.41 to 89.05
Travelzoo 13.94 13.60 to 13.95
TriCo Bancshares 42.85 42.39 to 42.95
Trident Acquisitions Corp. 10.28 10.28 to 10.29
TriMas Corporation 29.97 29.39 to 30.00
Trimble Inc. 79.62 78.22 to 79.80
Trinity Biotech plc 0.75 0.73 to 0.79
TripAdvisor, Inc. 17.33 17.19 to 17.64
TrueCar, Inc. 1.99 1.87 to 1.99
TrustCo Bank Corp NY 35.28 35.01 to 35.51
Trustmark Corporation 38.51 38.24 to 38.61
TTEC Holdings, Inc. 5.39 5.06 to 5.48
TTM Technologies, Inc. 43.99 42.17 to 44.33
Tucows Inc. 21.38 20.99 to 21.48
Twin Disc, Incorporated 9.54 9.19 to 9.77
Twist Bioscience Corporation 39.12 37.30 to 39.28
UFP Technologies, Inc. 247.56 241.50 to 248.40
Ulta Beauty, Inc. 475.57 471.51 to 482.50
Ultra Clean Holdings, Inc. 24.62 24.32 to 25.47
Ultragenyx Pharmaceutical Inc. 41.44 39.70 to 42.37
Ultralife Corporation 8.75 8.67 to 8.87
UMB Financial Corporation 110.69 109.25 to 110.77
Union Bankshares, Inc. 28.65 27.50 to 28.70
United Bancorp, Inc. 14.50 14.14 to 14.50
United Bankshares, Inc. 38.13 37.94 to 38.45
United Continental Holdings, Inc. 80.18 79.86 to 83.14
United Security Bancshares 8.90 8.83 to 9.03
United States Lime & Minerals, Inc. 104.62 101.72 to 104.85
United Therapeutics Corporation 300.56 295.30 to 300.91
Uniti Group Inc. 4.42 4.29 to 4.44
Unity Bancorp, Inc. 52.33 51.77 to 52.93
Universal Display Corporation 157.20 155.77 to 160.98
Universal Electronics Inc. 7.23 6.73 to 7.28
Universal Forest Products, Inc. 106.79 104.42 to 107.09
Universal Logistics Holdings, Inc. 26.92 26.59 to 27.52
Univest Financial Corporation 32.32 31.95 to 32.40
Upland Software, Inc. 1.96 1.93 to 2.02
Urban One, Inc. 1.68 1.54 to 1.72
Urban Outfitters, Inc. 71.93 69.00 to 72.12
UroGen Pharma Ltd. 13.81 13.57 to 14.31
Utah Medical Products, Inc. 57.26 56.25 to 58.49
UTStarcom Holdings Corp 2.67 2.67 to 2.67
Valley National Bancorp 9.62 9.55 to 9.73
Valley National Bancorp 24.85 24.72 to 24.85
Valley National Bancorp 25.02 24.97 to 25.08
Vanda Pharmaceuticals Inc. 5.02 4.89 to 5.12
VanEck Vectors Biotech ETF 159.05 158.20 to 159.95
Vanguard Emerging Markets Government Bond ETF 65.18 64.88 to 65.18
Vanguard Global ex-U.S. Real Estate ETF 45.97 45.80 to 46.00
Vanguard Intermediate-Term Corporate Bond ETF 82.31 82.06 to 82.34
Vanguard International High Dividend Yield ETF 80.90 80.60 to 80.92
Vanguard Mortgage-Backed Securities ETF 46.08 45.87 to 46.10
Vanguard Russell 1000 ETF 283.77 282.55 to 284.01
Vanguard Russell 1000 Growth ETF 110.35 109.75 to 110.49
Vanguard Russell 1000 Value ETF 86.14 85.72 to 86.22
Vanguard Russell 2000 ETF 90.38 89.38 to 90.41
Vanguard Russell 2000 Growth ETF 213.86 211.34 to 213.87
Vanguard Russell 2000 Value ETF 145.75 144.21 to 145.75
Vanguard Russell 3000 ETF 275.73 274.38 to 275.83
Vanguard Total International Stock ETF 69.38 69.09 to 69.41
Varex Imaging Corporation 8.43 8.28 to 8.52
Varonis Systems, Inc. 53.56 51.08 to 53.63
Veeco Instruments Inc. 21.27 20.84 to 21.47
VEON Ltd. 46.30 45.03 to 46.81
Vera Bradley, Inc. 2.50 2.42 to 2.54
Verint Systems Inc. 21.79 21.70 to 22.42
VeriSign, Inc. 289.76 284.80 to 291.54
Veritex Holdings, Inc. 27.71 27.36 to 27.83
Veritone, Inc. 1.47 1.42 to 1.51
Verona Pharma plc 104.77 104.73 to 104.93
Verra Mobility Corporation 25.34 25.07 to 25.40
Verrica Pharmaceuticals Inc. 0.82 0.77 to 0.95
Vertex Pharmaceuticals Incorporated 478.96 466.79 to 479.34
ViaSat, Inc. 15.45 15.37 to 16.20
Viavi Solutions Inc. 10.35 10.16 to 10.37
Vicor Corporation 46.72 46.09 to 47.45
Victory Capital Holdings, Inc. 64.65 64.16 to 65.31
VictoryShares Dividend Accelerator ETF 52.92 52.59 to 52.99
VictoryShares International Volatility Wtd ETF 50.58 50.46 to 50.62
VictoryShares US 500 Enhanced Volatility Wtd ETF 72.16 71.78 to 72.16
VictoryShares US 500 Volatility Wtd ETF 88.96 88.50 to 88.96
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 64.89 64.64 to 65.08
VictoryShares US Large Cap High Div Volatility Wtd ETF 67.78 67.50 to 67.95
VictoryShares US Multi-Factor Minimum Volatility ETF 49.52 49.45 to 49.52
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.65 57.33 to 57.68
Viking Therapeutics, Inc. 30.40 29.79 to 31.52
Village Farms International, Inc. 1.39 1.33 to 1.44
Viomi Technology Co., Ltd 2.34 2.26 to 2.86
VirTra, Inc. 6.55 6.49 to 6.71
Virtu Financial, Inc. 43.01 42.53 to 43.24
Virtus Investment Partners, Inc. 197.45 196.29 to 199.57
VistaGen Therapeutics, Inc. 2.49 2.43 to 2.63
Visteon Corporation 108.73 105.00 to 109.05
VivoPower International PLC 5.19 4.80 to 5.31
Vodafone Group Plc 10.88 10.87 to 10.97
Voyager Therapeutics, Inc. 3.47 3.20 to 3.50
vTv Therapeutics Inc. 16.46 16.03 to 16.89
Walgreens Boots Alliance, Inc. 11.58 11.51 to 11.58
Washington Federal, Inc. 30.98 30.75 to 31.16
Washington Trust Bancorp, Inc. 29.54 29.27 to 30.07
Waterstone Financial, Inc. 13.83 13.79 to 13.93
WAVE Life Sciences Ltd. 7.70 6.95 to 7.72
Weibo Corporation 9.74 9.64 to 9.81
Weight Watchers International Inc 308.51 302.53 to 308.72
Werner Enterprises, Inc. 29.25 28.63 to 29.31
WesBanco, Inc. 33.14 32.94 to 33.48
West Bancorporation 20.80 20.47 to 20.98
Westamerica Bancorporation 51.30 50.78 to 51.56
Western Asset Total Return ETF 20.10 20.09 to 20.10
Western Digital Corporation 64.64 64.16 to 65.12
Western New England Bancorp, Inc. 9.88 9.86 to 9.99
Westport Fuel Systems Inc 3.27 3.21 to 3.32
Weyco Group, Inc. 33.08 32.65 to 33.70
Wheeler Real Estate Investment Trust, Inc. 5.90 5.65 to 5.93
Wheeler Real Estate Investment Trust, Inc. 34.03 33.95 to 34.03
WhiteHorse Finance, Inc. 8.85 8.85 to 9.24
Willdan Group, Inc. 72.17 71.37 to 73.28
WillScot Corporation 29.08 28.15 to 29.09
Wintrust Financial Corporation 132.61 131.85 to 134.04
WisdomTree China ex-State-Owned Enterprises Fund 34.68 34.49 to 34.73
WisdomTree Emerging Markets Corporate Bond Fund 66.28 66.07 to 66.58
WisdomTree Emerging Markets Quality Dividend Growth Fund 27.66 27.53 to 27.69
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.39 22.37 to 22.51
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.34 22.32 to 22.38
WisdomTree Japan Hedged SmallCap Equity Fund 36.56 36.50 to 37.27
WisdomTree U.S. Quality Dividend Growth Fund 85.19 84.73 to 85.24
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 48.72 48.28 to 48.77
Wix.com Ltd. 158.00 157.41 to 162.98
Woodward, Inc. 252.03 249.79 to 253.64
Workhorse Group, Inc. 2.90 2.80 to 3.89
World Acceptance Corporation 174.97 170.11 to 175.00
WSFS Financial Corporation 58.29 57.61 to 59.07
Wynn Resorts, Limited 110.08 107.83 to 110.36
XBiotech Inc. 3.06 2.96 to 3.08
Xencor, Inc. 9.33 8.40 to 9.34
Xenetic Biosciences, Inc. 4.11 3.97 to 4.45
Xenon Pharmaceuticals Inc. 32.68 31.65 to 33.51
Xeris Pharmaceuticals, Inc. 5.34 4.82 to 5.36
XOMA Corporation 27.71 26.60 to 27.86
Xperi Corporation 8.05 7.90 to 8.10
XTL Biopharmaceuticals Ltd. 1.60 1.29 to 1.65
Zebra Technologies Corporation 321.78 316.55 to 325.38
Zillow Group, Inc. 75.51 72.69 to 76.32
Zillow Group, Inc. 72.96 70.42 to 73.79
Zions Bancorporation N.A. 55.65 55.23 to 56.23
Zscaler, Inc. 316.50 311.50 to 317.28
Zumiez Inc. 13.85 13.57 to 13.97
Zynex, Inc. 2.39 2.38 to 2.49
3D Systems Corporation 1.81 1.73 to 1.82
3M Company 155.98 153.84 to 156.65
A.O Smith Corporation 69.50 68.21 to 69.66
A10 Networks, Inc. 19.59 19.21 to 19.65
AAR Corp. 73.26 71.65 to 74.20
AbbVie Inc. 190.62 188.32 to 191.09
Abercrombie & Fitch Company 87.04 85.89 to 87.82
Aberdeen Global Dynamic Dividend Fund 11.22 11.11 to 11.24
Aberdeen Income Credit Strategies Fund 5.96 5.94 to 5.96
Aberdeen Total Dynamic Dividend Fund 8.96 8.92 to 8.97
ABM Industries Incorporated 48.87 47.16 to 48.97
Acco Brands Corporation 3.84 3.82 to 3.92
Acuity Brands, Inc. 302.95 301.08 to 306.78
Acushnet Holdings Corp. 77.70 76.20 to 77.84
Adams Diversified Equity Fund, Inc. 21.94 21.66 to 21.94
Adams Natural Resources Fund, Inc. 22.00 21.87 to 22.10
Adecoagro S.A. 9.15 9.10 to 9.37
Adient plc 22.54 22.08 to 22.58
ADT Inc. 8.50 8.39 to 8.51
Advance Auto Parts Inc 58.37 55.75 to 58.48
Advanced Drainage Systems, Inc. 119.49 118.12 to 120.53
AdvanSix Inc. 24.72 24.21 to 24.95
Advent Claymore Convertible Securities and Income Fund 12.28 12.19 to 12.28
AECOM 115.62 114.42 to 115.96
Aerohive Networks, Inc. 2.21 2.09 to 2.26
Affiliated Managers Group, Inc. 203.83 201.94 to 205.25
AG Mortgage Investment Trust, Inc. 7.69 7.61 to 7.75
AGCO Corporation 109.95 108.50 to 111.11
Agilent Technologies, Inc. 121.30 118.90 to 122.35
Air Lease Corporation 58.02 57.65 to 58.83
Air Products and Chemicals, Inc. 294.24 290.47 to 295.55
Alamo Group, Inc. 225.63 222.23 to 225.78
Alaska Air Group, Inc. 49.73 49.04 to 51.11
Albany International Corporation 70.82 69.96 to 70.90
Albemarle Corporation 70.79 68.61 to 71.21
Alcoa Corporation 30.58 30.23 to 30.96
Alexander's, Inc. 230.49 228.62 to 233.05
Alexandria Real Estate Equities, Inc. 77.07 76.22 to 78.38
Allegheny Technologies Incorporated 87.80 87.20 to 88.76
Allegion plc 150.06 148.19 to 150.35
Allete, Inc. 64.90 64.80 to 64.99
Alliance World Dollar Government Fund II 11.09 11.04 to 11.10
AllianceBernstein Holding L.P. 41.12 40.81 to 41.41
AllianzGI Convertible & Income Fund 14.27 14.17 to 14.29
AllianzGI Convertible & Income Fund II 12.90 12.80 to 12.93
AllianzGI Diversified Income & Convertible Fund 22.75 22.68 to 22.84
AllianzGI Equity & Convertible Income Fund 23.95 23.86 to 24.02
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.58 12.50 to 12.60
Ally Financial Inc. 40.37 40.22 to 40.88
Altice USA, Inc. 2.66 2.59 to 2.79
Ameresco, Inc. 16.44 16.00 to 16.76
America Movil, S.A.B. de C.V. 17.66 17.62 to 17.91
American Assets Trust, Inc. 20.51 20.36 to 20.70
American Axle & Manufacturing Holdings, Inc. 4.45 4.32 to 4.46
American Eagle Outfitters, Inc. 10.03 9.88 to 10.14
American Electric Power Company, Inc. 104.74 103.03 to 104.95
American Express Company 317.35 317.31 to 320.93
American Financial Group, Inc. 126.22 124.38 to 126.49
American Financial Group, Inc. 17.22 17.04 to 17.24
American Midstream Partners, LP 33.85 33.64 to 33.91
American Tower Corporation (REIT) 221.83 217.37 to 222.00
American Water Works 141.80 139.91 to 142.21
AMERIPRISE FINANCIAL SERVICES, INC. 539.47 534.85 to 541.90
AMN Healthcare Services Inc 21.77 21.28 to 22.28
Amneal Pharmaceuticals, Inc. 8.33 8.32 to 8.53
Amphenol Corporation 98.21 97.44 to 98.79
AMREP Corporation 23.69 23.01 to 23.94
AMTEK, Inc. 182.28 180.09 to 183.08
Annaly Capital Management Inc 19.72 19.57 to 19.80
Aon plc 356.92 352.19 to 357.27
Apache Corporation 20.45 20.18 to 20.67
Apartment Investment and Management Company 8.58 8.57 to 8.68
Apollo Commercial Real Estate Finance 9.93 9.87 to 9.95
Apollo Global Management, LLC 146.65 145.02 to 147.20
Apple Hospitality REIT, Inc. 12.25 12.01 to 12.27
Applied Industrial Technologies, Inc. 251.40 245.48 to 251.70
AptarGroup, Inc. 159.73 158.10 to 160.01
Aptiv PLC 70.92 70.72 to 71.89
Aramark 42.98 42.61 to 43.25
Arbor Realty Trust 10.99 10.95 to 11.10
ArcelorMittal 33.53 33.33 to 33.67
Archer-Daniels-Midland Company 54.00 53.21 to 54.68
Arcos Dorados Holdings Inc. 7.63 7.55 to 7.75
Arcosa, Inc. 91.55 89.71 to 91.56
Arcus Biosciences, Inc. 9.33 8.57 to 9.39
Ardmore Shipping Corporation 9.96 9.89 to 10.27
Ares Dynamic Credit Allocation Fund, Inc. 14.32 14.28 to 14.37
Ares Management Corporation 176.97 175.46 to 178.55
Argo Group International Holdings, Ltd. 20.42 20.35 to 20.43
Arista Networks, Inc. 106.28 103.64 to 107.32
Arlington Asset Investment Corp 27.39 26.51 to 27.58
Armada Hoffler Properties, Inc. 7.01 6.97 to 7.06
ARMOUR Residential REIT, Inc. 16.88 16.74 to 16.94
Armstrong World Industries Inc 168.13 166.08 to 169.02
Arrow Electronics, Inc. 132.57 131.14 to 133.16
Artisan Partners Asset Management Inc. 47.34 46.65 to 47.34
Asbury Automotive Group Inc 261.01 254.25 to 261.02
ASE Technology Holding Co., Ltd. 10.36 10.28 to 10.42
Ashford Hospitality Trust Inc 7.36 7.16 to 7.55
Ashland Global Holdings Inc. 53.97 52.95 to 54.58
Aspen Aerogels, Inc. 6.85 6.65 to 7.18
Associated Banc-Corp 25.70 25.56 to 25.88
AT&T Inc. 23.10 23.04 to 23.17
Atkore International Group Inc. 75.45 74.35 to 76.10
Autohome Inc. 26.76 26.29 to 26.91
Autoliv, Inc. 117.17 116.48 to 117.84
AutoNation, Inc. 213.28 210.87 to 213.36
AutoZone, Inc. 3742.18 3703.28 to 3748.75
Avery Dennison Corporation 183.52 181.42 to 183.70
Avista Corporation 38.27 37.76 to 38.42
Axalta Coating Systems Ltd. 30.95 30.62 to 31.01
Axos Financial, Inc. 84.37 83.29 to 84.96
AZZ Inc. 100.93 98.69 to 101.02
Babson Global Short Duration High Yield Fund 15.82 15.75 to 15.84
BalckRock Taxable Municipal Bond Trust 15.99 15.92 to 16.05
Banc of California, Inc. 14.96 14.80 to 15.08
Banco Bilbao Viscaya Argentaria S.A. 15.94 15.84 to 16.00
Banco Bradesco Sa 3.01 3.01 to 3.07
Banco Latinoamericano de Comercio Exterior, S.A. 41.84 41.27 to 42.34
Banco Santander, S.A. 8.88 8.77 to 8.90
BanColombia S.A. 44.96 44.63 to 45.16
Bank of America Corporation 46.84 46.71 to 47.45
Bank of Hawaii Corporation 70.21 69.69 to 70.86
Bank Of Montreal 113.03 112.86 to 113.66
Bank of N.T. Butterfield & Son Limited (The) 46.37 45.89 to 46.38
Bank Of New York Mellon Corporation (The) 93.05 92.82 to 93.71
Bank of Nova Scotia (The) 54.79 54.74 to 55.10
BankUnited, Inc. 37.46 37.25 to 38.03
Barclays PLC 18.63 18.44 to 18.64
Barings BDC, Inc. 9.27 9.18 to 9.31
Barings Corporate Investors 21.51 21.37 to 21.91
Barings Participation Investors 19.62 19.54 to 19.84
Barnes & Noble Education, Inc 11.55 11.30 to 11.94
Barnes Group, Inc. 20.90 20.57 to 20.98
Bausch Health Companies Inc. 6.59 6.58 to 6.85
Baytex Energy Corp 1.93 1.92 to 2.00
BCE, Inc. 23.83 23.52 to 23.92
Beazer Homes USA, Inc. 24.34 23.17 to 24.45
Becton, Dickinson and Company 175.50 173.02 to 175.63
Belden Inc 122.01 119.77 to 122.31
Benchmark Electronics, Inc. 40.15 39.56 to 40.30
Berkshire Hills Bancorp, Inc. 26.60 26.39 to 26.90
Best Buy Co., Inc. 72.46 71.87 to 73.10
BHP Group Limited 49.61 49.30 to 50.22
Biglari Holdings Inc. 301.34 289.27 to 301.82
Biglari Holdings Inc. 1446.00 1417.99 to 1475.01
Bio-Rad Laboratories, Inc. 253.07 247.64 to 253.58
Black Hills Corporation 56.76 56.10 to 56.90
Blackrock Capital and Income Strategies Fund Inc 21.35 21.27 to 21.48
Blackrock Corporate High Yield Fund, Inc. 9.84 9.80 to 9.84
BlackRock Credit Allocation Income Trust 10.95 10.92 to 10.97
Blackrock Debt Strategies Fund, Inc. 10.58 10.55 to 10.62
BlackRock Energy and Resources Trust 13.62 13.48 to 13.64
Blackrock Enhanced Equity Dividend Trust 8.93 8.88 to 8.97
Blackrock Floating Rate Income Strategies Fund Inc 13.25 13.23 to 13.32
Blackrock Global 12.55 12.48 to 12.63
Blackrock Global 11.52 11.43 to 11.52
Blackrock Health Sciences Trust 36.53 36.36 to 36.60
BlackRock Income Trust Inc. (The) 11.75 11.68 to 11.75
BlackRock Investment Quality Municipal Trust Inc. (The) 10.95 10.91 to 11.00
BlackRock Long-Term Municipal Advantage Trust 9.20 9.16 to 9.20
BlackRock Multi-Sector Income Trust 14.71 14.60 to 14.72
Blackrock MuniAssets Fund, Inc. 10.50 10.47 to 10.54
BlackRock Municipal Income Trust 9.57 9.55 to 9.60
BlackRock Municipal Income Trust II 9.96 9.95 to 10.01
BlackRock Municipal Target Term Trust Inc. (The) 21.98 21.90 to 22.00
Blackrock MuniHoldings California Quality Fund, Inc. 10.35 10.30 to 10.35
Blackrock MuniHoldings Fund, Inc. 11.21 11.16 to 11.24
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 10.97 10.96 to 11.01
Blackrock MuniHoldings Quality Fund II, Inc. 9.56 9.55 to 9.60
Blackrock MuniVest Fund II, Inc. 10.28 10.24 to 10.32
Blackrock MuniYield Fund, Inc. 10.03 10.02 to 10.07
Blackrock MuniYield New York Quality Fund, Inc. 9.48 9.46 to 9.53
Blackrock MuniYield Quality Fund II, Inc. 9.58 9.57 to 9.63
Blackrock MuniYield Quality Fund III, Inc. 10.56 10.54 to 10.63
Blackrock MuniYield Quality Fund, Inc. 11.13 11.08 to 11.15
BlackRock Resources 9.72 9.68 to 9.75
BlackRock Science and Technology Trust 38.43 38.24 to 38.51
BlackRock Utility, Infrastructure & Power Opportun 26.18 25.81 to 26.18
BlackRock, Inc. 1088.75 1077.64 to 1088.77
Blackstone / GSO Strategic Credit Fund 12.22 12.18 to 12.29
Blackstone GSO Long Short Credit Income Fund 12.48 12.42 to 12.50
Blackstone GSO Senior Floating Rate Term Fund 14.26 14.26 to 14.33
Bloom Energy Corporation 28.71 25.84 to 29.44
BlueLinx Holdings Inc. 86.06 83.29 to 86.81
Boeing Company (The) 226.60 220.01 to 230.20
Boise Cascade, L.L.C. 92.37 89.86 to 92.98
Boot Barn Holdings, Inc. 168.49 164.11 to 169.37
Booz Allen Hamilton Holding Corporation 107.02 105.83 to 107.85
BorgWarner Inc. 35.37 35.16 to 35.63
Boyd Gaming Corporation 84.11 81.18 to 84.60
BP p.l.c. 31.27 31.11 to 31.69
Brady Corporation 69.13 68.26 to 69.40
BrandywineGLOBAL Global Income Opportunities Fund 8.51 8.39 to 8.54
Braskem S.A. 3.67 3.60 to 3.80
BRF S.A. 3.95 3.87 to 4.05
Brink's Company (The) 94.21 93.37 to 94.77
British American Tobacco p.l.c. 49.09 48.53 to 49.26
Brookdale Senior Living Inc. 7.44 7.02 to 7.45
Brookfield Asset Management Inc 55.87 55.44 to 56.43
Brookfield Business Partners L.P. 25.69 25.10 to 26.17
Brookfield Real Assets Income Fund Inc. 13.46 13.44 to 13.49
Brookfield Renewable Partners L.P. 26.01 25.80 to 26.21
Brown Forman Corporation 28.57 28.04 to 28.81
Brown Forman Corporation 28.32 27.83 to 28.74
Brunswick Corporation 59.64 58.65 to 59.95
Buckle, Inc. (The) 46.96 46.47 to 47.20
Burlington Stores, Inc. 253.36 248.84 to 254.13
Byline Bancorp, Inc. 28.41 28.14 to 28.42
CABCO Series 2004-101 Trust 17.70 17.62 to 17.72
Cabot Corporation 78.84 77.72 to 78.96
CACI International, Inc. 485.40 483.07 to 491.83
Cactus, Inc. 45.84 45.42 to 46.22
Cadence Bancorporation 35.18 34.96 to 35.61
CAE Inc 29.54 29.46 to 30.06
Caleres, Inc. 14.11 13.74 to 14.13
California Resources Corporation 47.76 47.12 to 47.82
Calix, Inc 51.96 51.01 to 52.86
Cameco Corporation 71.55 70.71 to 72.49
Camping World Holdings, Inc. 18.51 18.34 to 18.78
Canada Goose Holdings Inc. 12.93 12.58 to 13.10
Canadian Imperial Bank of Commerce 72.74 71.72 to 72.76
Canadian National Railway Company 104.75 104.64 to 105.34
Canadian Pacific Railway Limited 81.39 80.85 to 81.66
Cango Inc. 5.34 5.10 to 5.41
Cannae Holdings, Inc. 21.08 20.78 to 21.12
Capital One Financial Corporation 218.03 217.81 to 220.37
Capital Trust, Inc. 19.79 19.65 to 19.81
Capri Holdings Limited 19.53 18.82 to 19.58
Cardinal Health, Inc. 164.26 162.05 to 165.86
Carlisle Companies Incorporated 412.54 401.50 to 413.19
CarMax Inc 67.27 66.92 to 68.71
Carnival Corporation 28.83 28.73 to 29.29
Carnival Corporation 26.36 26.24 to 26.72
Carpenter Technology Corporation 276.75 270.00 to 278.67
Carriage Services, Inc. 46.85 46.24 to 46.89
Cars.com Inc. 12.54 12.28 to 12.57
Carter's, Inc. 32.47 31.77 to 32.65
Carvana Co. 351.09 343.00 to 353.93
Caterpillar, Inc. 402.18 396.88 to 403.76
Cato Corporation (The) 3.01 2.84 to 3.03
CBIZ, Inc. 73.19 72.21 to 73.66
CBL & Associates Properties, Inc. 25.58 25.55 to 26.05
CBRE Group, Inc. 139.75 139.28 to 141.54
Cedar Fair, L.P. 31.88 31.57 to 32.09
Celanese Corporation 60.77 59.22 to 61.75
Celestica, Inc. 160.90 155.41 to 163.95
Cementos Pacasmayo S.A.A. 6.11 6.11 to 6.18
Cemex S.A.B. de C.V. 7.36 7.22 to 7.43
Cenovus Energy Inc 14.48 14.44 to 14.67
Century Communities, Inc. 61.44 58.76 to 61.70
CF Industries Holdings, Inc. 98.75 96.10 to 99.16
Charles River Laboratories International, Inc. 158.97 156.40 to 163.59
Chatham Lodging Trust (REIT) 7.21 7.14 to 7.27
Cheetah Mobile Inc. 4.69 4.60 to 4.75
Chemours Company (The) 13.77 13.33 to 14.03
Chesapeake Utilities Corporation 123.39 121.06 to 123.40
Chevron Corporation 153.02 152.48 to 153.96
Chimera Investment Corporation 14.24 14.15 to 14.30
China Fund, Inc. (The) 14.80 14.69 to 14.80
China Yuchai International Limited 23.83 23.40 to 24.67
Chipotle Mexican Grill, Inc. 55.94 55.08 to 56.05
Choice Hotels International, Inc. 131.45 130.41 to 131.99
Church & Dwight Company, Inc. 98.39 97.57 to 98.55
Ciena Corporation 79.33 78.29 to 79.88
Citigroup Inc. 14.18 14.15 to 14.19
Citigroup Inc. 85.79 85.59 to 86.64
Citizens Financial Group, Inc. 47.38 47.05 to 48.16
City Office REIT, Inc. 5.64 5.59 to 5.71
Civeo Corporation 24.10 23.74 to 24.17
Civitas Solutions, Inc. 31.22 30.85 to 31.96
Clean Harbors, Inc. 230.49 230.35 to 233.87
Clear Channel Outdoor Holdings, Inc. 1.23 1.19 to 1.28
ClearBridge Energy Midstream Opportunity Fund Inc. 47.46 47.11 to 47.66
Clearwater Paper Corporation 29.43 29.19 to 29.53
Clearway Energy, Inc. 32.39 31.78 to 32.47
Cleveland-Cliffs Inc. 8.85 8.73 to 9.02
Clorox Company (The) 126.00 124.53 to 126.30
CMS Energy Corporation 69.76 68.86 to 69.89
CMS Energy Corporation 21.71 21.56 to 21.74
CMS Energy Corporation 22.48 22.38 to 22.52
CMS Energy Corporation 22.87 22.60 to 22.87
CNFinance Holdings Limited 0.82 0.60 to 0.82
Coca-Cola European Partners plc 95.86 94.41 to 96.43
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.71 12.67 to 12.74
Cohen & Steers Inc 77.08 76.65 to 78.02
Cohen & Steers Infrastructure Fund, Inc 26.72 26.62 to 26.85
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.29 21.19 to 21.37
Cohen & Steers REIT and Preferred and Income Fund, 22.72 22.56 to 22.77
Cohen & Steers Select Preferred and Income Fund, Inc. 20.39 20.29 to 20.44
Colgate-Palmolive Company 91.58 91.08 to 92.53
Colonial High Income Municipal Trust 3.58 3.55 to 3.58
Colonial Intermediate High Income Fund 1.75 1.74 to 1.77
Colonial Investment Grade Municipal Trust 7.62 7.61 to 7.63
Columbia Seligman Premium Technology Growth Fund, Inc 31.02 30.87 to 31.10
Comerica Incorporated 62.80 62.38 to 63.70
Comfort Systems USA, Inc. 535.02 529.23 to 541.27
Commercial Metals Company 52.45 51.68 to 52.53
Community Bank System, Inc. 59.63 59.00 to 59.83
Community Health Systems, Inc. 3.51 3.46 to 3.56
Comp En De Mn Cemig ADS 1.92 1.90 to 1.96
Comp En De Mn Cemig ADS 2.78 2.71 to 2.86
Compania Cervecerias Unidas, S.A. 12.89 12.85 to 13.39
Compass Diversified Holdings 6.48 6.39 to 6.67
Compass Minerals International, Inc. 21.95 21.43 to 22.20
Conduent Incorporated 2.76 2.73 to 2.83
ConocoPhillips 94.53 94.40 to 95.79
Constellation Brands Inc 169.04 168.23 to 172.45
Constellium N.V. 14.32 14.21 to 14.65
Cooper-Standard Holdings Inc. 23.69 23.54 to 24.48
Copa Holdings, S.A. 108.71 107.61 to 110.61
Core Laboratories N.V. 12.57 12.47 to 12.84
CoreCivic, Inc. 22.29 21.64 to 22.33
CoreSite Realty Corporation 300.16 295.01 to 300.37
Corning Incorporated 52.57 52.33 to 53.16
Corporacion America Airports SA 19.80 19.79 to 20.70
Costamare Inc. 9.12 9.00 to 9.40
Coty Inc. 4.97 4.86 to 5.01
CPB Inc. 29.39 29.15 to 29.66
Crane Co. 191.10 190.41 to 193.41
Crawford & Company 10.97 10.73 to 11.02
Crawford & Company 10.52 10.22 to 10.67
Credicorp Ltd. 224.62 222.05 to 228.31
CRH PLC 96.47 94.44 to 96.54
Crown Castle International Corporation 103.41 101.21 to 103.49
Crown Holdings, Inc. 107.96 106.94 to 109.48
CTS Corporation 43.27 42.39 to 43.44
Cullen/Frost Bankers, Inc. 136.86 135.95 to 137.23
Culp, Inc. 4.69 4.61 to 4.75
Cummins Inc. 334.60 329.42 to 335.45
Curtiss-Wright Corporation 483.56 477.91 to 486.00
Cushing MLP & Infrastructure Total Return Fund 42.09 42.00 to 42.41
Cushman & Wakefield plc 11.48 11.26 to 11.62
Customers Bancorp, Inc 63.97 63.53 to 64.96
CVR Energy Inc. 30.88 30.27 to 31.02
CVR Partners, LP 89.50 89.11 to 90.27
D.R. Horton, Inc. 138.41 132.35 to 139.06
Danaher Corporation 200.96 197.12 to 202.21
Danaos Corporation 87.34 86.48 to 90.06
DAQO New Energy Corp. 18.91 18.12 to 19.20
Darling Ingredients Inc. 37.10 36.89 to 38.10
DaVita Inc. 141.84 139.55 to 145.08
Deckers Outdoor Corporation 104.91 104.50 to 106.86
Delek Logistics Partners, L.P. 44.15 43.65 to 44.64
Delek US Holdings, Inc. 24.33 23.56 to 24.33
Dell Technologies Inc. 126.63 124.54 to 127.00
Delta Air Lines, Inc. 50.70 49.83 to 51.51
Deluxe Corporation 16.67 16.38 to 16.90
Deutsche Bank AG 30.38 29.98 to 30.44
Devon Energy Corporation 34.59 34.23 to 35.03
DHI Group, Inc. 2.98 2.95 to 3.12
Diageo plc 104.74 103.80 to 105.89
Diamondrock Hospitality Company 7.97 7.86 to 8.00
Dick's Sporting Goods Inc 210.31 207.00 to 211.16
Diebold Nixdorf Incorporated 59.49 58.68 to 59.93
Dillard's, Inc. 433.99 429.64 to 446.01
Dolby Laboratories 75.43 74.82 to 75.81
Dominion Energy, Inc. 57.15 56.28 to 57.23
Domino's Pizza Inc 463.48 457.02 to 469.26
Donaldson Company, Inc. 70.90 70.11 to 71.03
Donnelley Financial Solutions, Inc. 64.94 63.48 to 64.95
Dorian LPG Ltd. 26.55 26.09 to 26.73
Douglas Dynamics, Inc. 30.95 30.44 to 31.00
Douglas Emmett, Inc. 15.67 15.51 to 15.91
Dover Corporation 188.22 186.85 to 189.90
Dreyfus High Yield Strategies Fund 2.61 2.57 to 2.61
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.19 10.17 to 10.24
Dreyfus Strategic Municipal Bond Fund, Inc. 5.66 5.65 to 5.66
Dreyfus Strategic Municipals, Inc. 5.93 5.91 to 5.97
DTE Energy Company 21.39 21.20 to 21.45
Ducommun Incorporated 84.47 83.05 to 84.82
Duff & Phelps Global Utility Income Fund Inc. 12.34 12.22 to 12.36
Duff & Phelps Utilities Income, Inc. 9.75 9.65 to 9.75
Duff & Phelps Utilities Tax-Free Income, Inc. 11.27 11.22 to 11.27
Duke Energy Corporation 117.17 115.54 to 117.40
Duke Energy Corporation 24.34 24.30 to 24.34
DXC Technology Company 15.71 15.34 to 16.06
Dycom Industries, Inc. 252.28 248.62 to 252.78
Dynex Capital, Inc. 12.86 12.77 to 12.89
Eagle Materials Inc 219.48 215.04 to 220.58
Eagle Point Credit Company Inc. 7.75 7.74 to 7.80
Eagle Point Credit Company Inc. 24.72 24.71 to 24.75
Easterly Government Properties, Inc. 22.87 22.70 to 23.17
Eastman Chemical Company 80.28 79.54 to 81.94
Eastman Kodak Company 6.40 6.32 to 6.61
Eaton Corporation, PLC 359.78 356.07 to 360.38
Eaton Vance Corporation 13.84 13.78 to 13.90
Eaton Vance Corporation 8.70 8.68 to 8.72
Eaton Vance Enhance Equity Income Fund 20.92 20.81 to 20.97
Eaton Vance Enhanced Equity Income Fund II 24.29 24.16 to 24.40
Eaton Vance Floating Rate Income Trust 12.57 12.52 to 12.60
Eaton Vance Municipal Income 2028 Term Trust 18.16 18.11 to 18.20
Eaton Vance Municipal Income Trust 16.38 16.30 to 16.40
Eaton Vance Municipal Income Trust 10.44 10.42 to 10.46
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.98 8.97 to 9.09
Eaton Vance Senior Floating-Rate Fund 12.10 12.09 to 12.18
Eaton Vance Short Diversified Income Fund 11.32 11.14 to 11.40
Eaton Vance Tax Advantaged Dividend Income Fund 24.19 24.10 to 24.30
Eaton Vance Tax-Advantage Global Dividend Opp 27.61 27.50 to 27.89
Eaton Vance Tax-Advantaged Global Dividend Income Fund 21.19 21.05 to 21.22
Eaton Vance Tax-Managed Buy-Write Income Fund 14.49 14.45 to 14.51
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.63 15.55 to 15.66
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.88 8.80 to 8.88
Ecolab Inc. 268.21 266.38 to 270.40
Edwards Lifesciences Corporation 77.19 75.84 to 77.36
Elanco Animal Health Incorporated 14.78 14.61 to 14.98
Elastic N.V. 86.56 85.77 to 87.19
Element Solutions Inc. 24.76 24.31 to 24.79
Ellington Financial Inc. 13.28 13.20 to 13.38
Ellington Residential Mortgage REIT 5.89 5.83 to 5.89
Embraer S.A. 57.20 56.27 to 61.06
EMCOR Group, Inc. 546.28 539.44 to 548.09
Emerald Expositions Events, Inc. 5.12 5.07 to 5.26
Emergent Biosolutions, Inc. 7.33 6.94 to 7.41
Emerson Electric Company 139.80 138.02 to 139.91
Endeavour Silver Corporation 5.29 4.87 to 5.44
Energizer Holdings, Inc. 22.12 21.77 to 22.21
Energizer Holdings, Inc. 25.70 24.75 to 25.72
Enersys 88.45 87.57 to 89.16
ENI S.p.A. 33.50 33.33 to 33.51
Enova International, Inc. 116.49 114.51 to 117.32
EnPro Industries 201.70 198.25 to 201.70
Entergy Arkansas, LLC 20.62 20.53 to 20.71
Entergy Louisiana, Inc. 20.60 20.55 to 20.71
Entergy Mississippi, LLC 20.65 20.58 to 20.65
Entergy New Orleans, LLC 20.80 20.68 to 20.80
Entergy New Orleans, LLC 21.97 21.94 to 22.13
Enterprise Products Partners L.P. 31.90 31.58 to 31.91
Entravision Communications Corporation 2.50 2.46 to 2.53
EOG Resources, Inc. 121.89 121.52 to 123.94
EPAM Systems, Inc. 181.73 179.16 to 183.84
EPR Properties 58.97 58.27 to 59.18
Equifax, Inc. 265.73 262.39 to 267.75
Equinor ASA 26.36 26.16 to 26.43
Equus Total Return, Inc. 1.40 1.37 to 1.40
ESCO Technologies Inc. 189.79 187.19 to 190.81
Essex Property Trust, Inc. 284.78 284.42 to 287.61
Estee Lauder Companies, Inc. (The) 86.61 85.19 to 87.22
European Equity Fund, Inc. (The) 10.36 10.26 to 10.45
Eventbrite, Inc. 2.62 2.59 to 2.67
Evercore Inc. 293.39 285.76 to 293.48
Evergy, Inc. 68.81 68.26 to 69.06
Everi Holdings Inc. 14.24 14.23 to 14.25
Eversource Energy 65.11 63.92 to 65.14
Evolent Health, Inc 11.29 11.15 to 12.02
Exelon Corporation 43.14 42.82 to 43.26
Extra Space Storage Inc 148.71 148.30 to 150.55
Exxon Mobil Corporation 113.80 113.27 to 114.27
F.N.B. Corporation 15.81 15.79 to 15.94
Fabrinet 285.21 284.40 to 290.23
FactSet Research Systems Inc. 447.81 439.84 to 447.83
FB Financial Corporation 47.16 46.58 to 47.43
Federal Agricultural Mortgage Corporation 197.94 196.50 to 202.63
Federal Agricultural Mortgage Corporation 144.44 144.44 to 144.62
Federal Signal Corporation 112.50 110.25 to 112.86
Federated Premier Municipal Income Fund 10.65 10.58 to 10.65
FedEx Corporation 236.51 236.15 to 239.21
Ferrari N.V. 491.01 487.25 to 491.12
First American Corporation (The) 59.96 59.81 to 60.67
First BanCorp. 21.71 21.59 to 21.93
First Commonwealth Financial Corporation 17.10 16.97 to 17.20
First Horizon National Corporation 21.94 21.83 to 22.20
First Majestic Silver Corp. 8.43 8.05 to 8.64
First Trust 20.73 20.57 to 20.76
First Trust 12.10 12.09 to 12.23
First Trust Intermediate Duration Preferred & Income Fund 18.87 18.75 to 18.89
First Trust Senior Floating Rate Income Fund II 10.07 10.03 to 10.09
First Trust Specialty Finance and Financial Opportunities Fund 4.15 4.15 to 4.18
Five Point Holdings, LLC 5.78 5.73 to 5.82
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.97 20.83 to 20.98
Flaherty & Crumrine Preferred Income Fund Incorporated 11.43 11.40 to 11.49
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.24 9.15 to 9.29
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.55 16.50 to 16.58
Flaherty & Crumrine Total Return Fund Inc 17.07 17.02 to 17.13
Floor & Decor Holdings, Inc. 83.49 82.03 to 83.95
Flowserve Corporation 53.80 52.72 to 54.39
Fluor Corporation 51.64 50.99 to 51.94
FMC Corporation 43.63 43.37 to 44.28
Fomento Economico Mexicano S.A.B. de C.V. 102.46 102.29 to 104.98
Foot Locker, Inc. 24.93 24.81 to 25.04
Ford Motor Company 11.83 11.76 to 11.90
Forestar Group Inc 22.07 21.28 to 22.15
Forum Energy Technologies, Inc. 20.53 20.17 to 20.82
Four Seasons Education (Cayman) Inc. 11.56 10.71 to 12.00
Franklin Resources, Inc. 24.90 24.61 to 24.90
Franklin Universal Trust 7.74 7.58 to 7.77
Frank's International N.V. 170.95 169.79 to 171.77
Freeport-McMoran, Inc. 45.59 45.02 to 47.03
Fresh Del Monte Produce, Inc. 33.13 32.67 to 33.20
Frontline Ltd. 17.91 17.72 to 18.16
FS KKR Capital Corp. 21.25 21.13 to 21.28
FTI Consulting, Inc. 166.02 165.00 to 166.98
FutureFuel Corp. 4.04 4.04 to 4.17
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.83 3.81 to 3.84
Gabelli Dividend 26.54 26.42 to 26.57
Gabelli Equity Trust, Inc. (The) 5.91 5.87 to 5.91
Gabelli Global Small and Mid Cap Value Trust (The) 13.50 13.49 to 13.67
Gabelli Multi-Media Trust Inc. (The) 4.26 4.25 to 4.28
Gabelli Utility Trust (The) 5.94 5.88 to 5.94
Garrett Motion Inc. 11.31 11.07 to 11.32
Gates Industrial Corporation plc 24.47 24.07 to 24.49
GATX Corporation 158.26 157.26 to 159.46
Genco Shipping & Trading Limited 13.90 13.85 to 14.17
Generac Holdlings Inc. 150.92 148.82 to 151.99
General American Investors, Inc. 56.72 56.40 to 57.54
General Dynamics Corporation 299.96 296.84 to 300.00
General Electric Company 250.33 246.82 to 251.72
General Motors Company 52.57 52.26 to 52.79
Genesco Inc. 22.87 22.13 to 22.88
Genesis Energy, L.P. 17.44 17.18 to 17.59
Genesis Healthcare, Inc. 30.16 29.72 to 30.19
Genpact Limited 45.69 45.29 to 46.33
Genuine Parts Company 125.25 124.57 to 126.61
Genworth Financial Inc 7.53 7.53 to 7.85
Geo Group Inc (The) 26.33 25.32 to 26.60
Geopark Ltd 7.10 7.05 to 7.23
Georgia Power Company 21.27 21.16 to 21.32
Gerdau S.A. 3.06 3.04 to 3.10
Gildan Activewear, Inc. 50.55 50.21 to 50.79
Glaukos Corporation 104.72 101.30 to 105.52
Global Medical REIT Inc. 7.11 7.01 to 7.22
Global Payments Inc. 80.65 79.44 to 81.50
Global Ship Lease, Inc. 26.92 26.81 to 27.50
GMS Inc. 109.45 109.29 to 109.45
Goldman Sachs BDC, Inc. 11.60 11.57 to 11.65
Goldman Sachs Group, Inc. (The) 696.56 694.71 to 704.34
Gorman-Rupp Company (The) 38.18 37.75 to 38.27
Graco Inc. 88.45 87.49 to 88.88
Graham Corporation 52.78 51.27 to 53.85
Granite Construction Incorporated 94.00 92.75 to 94.02
Granite Point Mortgage Trust Inc. 2.55 2.55 to 2.61
Granite Real Estate Inc. 51.81 51.81 to 52.10
Graphic Packaging Holding Company 22.44 21.96 to 22.47
Gray Television, Inc. 5.60 5.23 to 5.70
Gray Television, Inc. 11.50 11.50 to 11.50
Green Dot Corporation 10.59 10.30 to 10.96
Greenbrier Companies, Inc. (The) 55.28 54.34 to 56.27
GreenTree Hospitality Group Ltd. 2.32 2.29 to 2.37
Greif Bros. Corporation 67.90 67.36 to 68.35
Greif Bros. Corporation 71.87 71.20 to 72.31
Griffon Corporation 78.57 76.88 to 78.87
Group 1 Automotive, Inc. 465.77 449.94 to 467.42
Grupo Aval Acciones y Valores S.A. 2.88 2.83 to 2.91
Guess?, Inc. 13.44 13.20 to 13.60
Guggenheim Strategic Opportunities Fund 14.99 14.95 to 15.05
Guggenheim Taxable Municipal Managed Duration Trst 15.37 14.95 to 15.51
H&R Block, Inc. 55.61 54.91 to 55.70
H. B. Fuller Company 63.32 62.33 to 63.43
Haemonetics Corporation 77.52 76.45 to 79.93
Halliburton Company 22.04 21.88 to 22.25
Hamilton Beach Brands Holding Company 19.97 19.04 to 19.98
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 27.05 26.68 to 27.17
Harley-Davidson, Inc. 24.69 24.41 to 25.01
Harmony Gold Mining Company Limited 14.33 13.96 to 14.41
Haverty Furniture Companies, Inc. 22.04 21.84 to 22.18
Hawaiian Electric Industries, Inc. 10.72 10.65 to 10.83
HCA Healthcare, Inc. 378.44 375.03 to 379.00
HDFC Bank Limited 76.87 76.15 to 77.07
Healthcare Realty Trust Incorporated 16.14 15.85 to 16.18
Heico Corporation 316.85 314.72 to 318.36
Heico Corporation 246.01 244.67 to 248.19
Helix Energy Solutions Group, Inc. 6.85 6.65 to 7.02
Helmerich & Payne, Inc. 17.08 16.88 to 17.40
Herbalife Nutrition Ltd. 10.01 9.87 to 10.10
Herc Holdings Inc. 144.57 140.82 to 147.19
Hercules Capital, Inc. 25.35 25.15 to 25.35
Hercules Capital, Inc. 18.56 18.45 to 18.62
Hertz Global Holdings, Inc 7.13 6.98 to 7.20
Hess Corporation 150.88 149.62 to 151.15
Hewlett Packard Enterprise Company 20.80 20.59 to 21.02
Hexcel Corporation 59.45 57.62 to 59.45
HFF, Inc. 20.55 20.49 to 20.55
High Income Securities Fund 6.40 6.38 to 6.45
Hillenbrand Inc 22.87 22.54 to 23.13
Hilltop Holdings Inc. 31.22 30.92 to 31.38
Hilton Grand Vacations Inc. 46.65 45.83 to 46.68
Hilton Worldwide Holdings Inc. 272.53 270.02 to 274.81
HNI Corporation 51.88 51.03 to 51.94
Home Depot, Inc. (The) 371.04 364.79 to 371.07
Honda Motor Company, Ltd. 30.60 30.24 to 30.61
Honeywell International Inc. 238.72 236.72 to 241.72
Hormel Foods Corporation 31.27 30.89 to 31.36
Host Hotels & Resorts, Inc. 16.15 16.03 to 16.27
Houlihan Lokey, Inc. 189.18 184.91 to 189.22
Hovnanian Enterprises Inc 117.96 113.60 to 119.90
HP Inc. 25.62 25.28 to 25.95
HSBC Holdings plc 62.07 61.76 to 62.09
Hubbell Inc 417.71 409.15 to 419.63
Hudbay Minerals Inc. 10.64 10.60 to 11.02
Hudson Pacific Properties, Inc. 2.76 2.71 to 2.79
Huntington Ingalls Industries, Inc. 248.92 247.01 to 250.20
Huntsman Corporation 11.58 11.28 to 11.65
Hyatt Hotels Corporation 147.13 145.90 to 148.20
Hyster-Yale Materials Handling, Inc. 42.46 41.44 to 42.56
ICICI Bank Limited 33.75 33.45 to 33.75
IDACORP, Inc. 117.40 115.06 to 117.75
IDEX Corporation 184.38 181.72 to 184.89
Illinois Tool Works Inc. 259.75 256.79 to 260.25
Infosys Limited 18.82 18.72 to 19.00
ING Group, N.V. 23.20 23.07 to 23.25
Ingersoll-Rand plc (Ireland) 87.70 87.05 to 88.11
Ingevity Corporation 47.42 46.19 to 47.45
Insperity, Inc. 60.55 59.90 to 61.75
Inspire Medical Systems, Inc. 134.45 131.90 to 135.88
Installed Building Products, Inc. 200.70 193.39 to 200.76
Intercontinental Exchange Inc. 182.16 178.73 to 182.19
Intercontinental Hotels Group 121.01 120.02 to 121.02
International Business Machines Corporation 290.14 288.63 to 291.60
International Flavors & Fragrances, Inc. 76.55 75.71 to 76.77
International Game Technology 16.29 15.66 to 17.04
International Paper Company 51.36 50.32 to 51.46
International Seaways, Inc. 38.28 37.72 to 39.47
Interpublic Group of Companies, Inc. (The) 24.69 24.47 to 25.09
Intrepid Potash, Inc 36.70 35.49 to 36.78
Invesco Bond Fund 15.56 15.46 to 15.56
Invesco California Value Municipal Income Trust 10.45 10.39 to 10.50
Invesco High Income Trust II 11.02 10.98 to 11.04
Invesco Municipal Income Opportunities Trust 5.81 5.76 to 5.82
Invesco Municipal Opportunity Trust 9.22 9.19 to 9.24
Invesco Pennsylvania Value Municipal Income Trust 10.08 10.07 to 10.12
Invesco Plc 16.95 16.83 to 17.08
Invesco Quality Municipal Income Trust 9.44 9.40 to 9.54
Invesco Senior Income Trust 3.82 3.80 to 3.83
Invesco Trust for Investment Grade New York Municipal 10.51 10.46 to 10.64
Invesco Trust for Investment Grade Municipals 9.64 9.60 to 9.68
Invesco Value Municipal Income Trust 11.67 11.63 to 11.67
IQVIA Holdings, Inc. 162.02 160.28 to 166.74
IRSA Inversiones Y Representaciones S.A. 14.47 14.30 to 14.70
Israel Chemicals Shs 7.23 7.09 to 7.23
Itau Unibanco Banco Holding SA 6.65 6.62 to 6.81
ITT Inc. 157.62 157.08 to 158.96
J P Morgan Chase & Co 283.16 282.48 to 287.20
J. Jill, Inc. 15.35 15.22 to 15.58
J.M. Smucker Company (The) 104.17 102.92 to 105.43
Jabil Inc. 221.26 220.05 to 223.71
James Hardie Industries plc. 27.78 27.70 to 28.14
Janus Henderson Group plc 41.03 40.59 to 41.07
Japan Smaller Capitalization Fund Inc 9.67 9.64 to 9.73
JBG SMITH Properties 17.91 17.51 to 18.15
Jefferies Financial Group Inc. 54.70 54.20 to 55.23
JELD-WEN Holding, Inc. 4.49 4.31 to 4.50
Jernigan Capital, Inc. 17.35 17.15 to 17.60
JinkoSolar Holding Company Limited 24.04 23.30 to 24.53
John Hancock Financial Opportunities Fund 36.60 36.29 to 36.69
John Hancock Hedged Equity & Income Fund 10.59 10.56 to 10.66
John Hancock Income Securities Trust 11.29 11.26 to 11.30
John Hancock Investors Trust 13.89 13.89 to 14.00
John Hancock Pfd Income Fund II 16.13 16.07 to 16.20
John Hancock Preferred Income Fund 16.24 16.20 to 16.26
John Hancock Preferred Income Fund III 14.42 14.36 to 14.43
John Hancock Premium Dividend Fund 13.31 13.29 to 13.40
John Hancock Tax Advantaged Dividend Income Fund 24.09 23.88 to 24.15
Johnson & Johnson 156.28 155.07 to 156.69
Johnson Controls International plc 106.50 105.28 to 106.56
Jones Lang LaSalle Incorporated 255.30 251.91 to 257.19
Juniper Networks, Inc. 39.95 39.92 to 39.96
Kadant Inc 330.16 325.87 to 331.76
KAR Auction Services, Inc 25.24 24.98 to 25.32
KB Financial Group Inc 84.66 84.23 to 86.49
KB Home 55.97 53.92 to 56.23
Kennametal Inc. 24.25 23.77 to 24.28
Kennedy-Wilson Holdings Inc. 7.46 7.35 to 7.48
Kenon Holdings Ltd. 46.03 45.20 to 46.03
Keurig Dr Pepper Inc. 33.65 33.19 to 34.08
KeyCorp 18.46 18.39 to 18.73
Keysight Technologies Inc. 163.90 161.76 to 164.52
Kilroy Realty Corporation 35.46 35.09 to 35.70
Kimbell Royalty Partners 14.10 14.04 to 14.22
Kimberly-Clark Corporation 131.49 130.27 to 132.10
Kimco Realty Corporation 21.15 21.07 to 21.27
Kingsway Financial Services, Inc. 14.76 14.73 to 16.00
Kirby Corporation 116.57 115.43 to 117.85
KKR & Co. Inc. 139.22 138.31 to 140.25
KKR Income Opportunities Fund 12.59 12.52 to 12.63
Knight Transportation, Inc. 47.62 46.59 to 47.82
KNOT Offshore Partners LP 6.95 6.89 to 7.08
Knowles Corporation 18.23 17.86 to 18.23
Kohl's Corporation 9.35 9.01 to 9.45
Koninklijke Philips N.V. 24.13 23.85 to 24.21
Koppers Holdings Inc. 34.75 33.34 to 34.75
Korea Electric Power Corporation 13.62 13.47 to 13.79
Korea Fund, Inc. (The) 27.14 26.81 to 27.16
Korn Ferry 74.89 73.07 to 74.89
Kosmos Energy Ltd. 2.11 2.10 to 2.17
Kroger Company (The) 70.26 68.88 to 70.29
Kronos Worldwide Inc 6.66 6.43 to 6.73
KT Corporation 20.67 20.61 to 20.78
Ladder Capital Corp 11.09 11.03 to 11.12
Las Vegas Sands Corp. 49.61 48.87 to 49.73
LATAM Airlines Group S.A. 41.45 41.17 to 42.01
Lazard Global Total Return and Income Fund 16.97 16.90 to 17.03
Lazard Ltd. 50.83 50.33 to 51.15
La-Z-Boy Incorporated 39.94 38.97 to 39.96
LCI Industries 99.69 97.59 to 100.21
Lear Corporation 107.35 106.10 to 107.67
Leggett & Platt, Incorporated 10.08 9.83 to 10.09
Lehman ABS Corporation 25.52 25.52 to 25.52
Lehman ABS Corporation 28.56 28.56 to 28.56
Leidos Holdings, Inc. 162.21 160.43 to 162.66
LendingClub Corporation 12.50 12.41 to 12.68
Lennar Corporation 115.36 110.53 to 116.15
Lennar Corporation 110.48 104.96 to 110.73
Lennox International, Inc. 602.38 592.06 to 603.50
Liberty All-Star Equity Fund 6.90 6.88 to 6.94
Liberty All-Star Growth Fund, Inc. 5.52 5.48 to 5.52
Liberty Oilfield Services Inc. 12.40 12.27 to 12.75
LightInTheBox Holding Co., Ltd. 1.27 1.23 to 1.34
Lincoln National Corporation 34.42 34.37 to 35.38
Linde plc 471.27 467.56 to 476.46
Lindsay Corporation 143.75 142.88 to 147.90
Lithia Motors, Inc. 350.09 346.20 to 351.92
LiveRamp Holdings, Inc. 34.20 33.70 to 34.45
Loews Corporation 90.97 90.86 to 91.90
Louisiana-Pacific Corporation 90.50 89.32 to 90.63
Lowe's Companies, Inc. 225.57 222.11 to 225.66
Lsb Industries Inc. 8.38 8.18 to 8.40
LTC Properties, Inc. 35.61 35.29 to 35.81
Luxfer Holdings PLC 12.52 12.30 to 12.57
LyondellBasell Industries NV 64.84 63.77 to 66.14
M&T Bank Corporation 200.38 198.90 to 202.15
M/I Homes, Inc. 118.64 113.72 to 119.27
Macerich Company (The) 16.33 16.09 to 16.43
Macy's Inc 12.50 12.39 to 12.78
Madison Covered Call & Equity Strategy Fund 6.30 6.28 to 6.30
Magna International, Inc. 42.23 41.66 to 42.29
MagnaChip Semiconductor Corporation 4.10 4.01 to 4.10
Magnolia Oil & Gas Corporation 23.38 23.23 to 23.61
Maiden Holdings, Ltd. 14.78 14.70 to 14.91
Main Street Capital Corporation 61.40 60.71 to 61.43
MainStay MacKay DefinedTerm Municipal Opportunitie 14.78 14.70 to 14.86
Manitowoc Company, Inc. (The) 13.28 12.96 to 13.28
ManpowerGroup 44.69 44.33 to 45.12
Marathon Petroleum Corporation 179.27 178.03 to 180.77
Marcus & Millichap, Inc. 31.68 31.07 to 31.77
Marcus Corporation (The) 17.13 16.93 to 17.48
Marine Products Corporation 9.12 8.80 to 9.12
MarineMax, Inc. 27.55 27.17 to 28.14
Markel Corporation 1997.85 1995.04 to 2010.40
Marriot Vacations Worldwide Corporation 80.61 79.88 to 81.39
Martin Marietta Materials, Inc. 567.02 555.30 to 567.12
Masco Corporation 66.89 65.36 to 67.11
MasTec, Inc. 169.32 167.74 to 170.58
Mastercard Incorporated 565.11 559.25 to 565.42
Matador Resources Company 51.35 51.24 to 52.62
Materion Corporation 84.78 82.14 to 84.78
Matson, Inc. 112.13 110.48 to 113.26
Maui Land & Pineapple Company, Inc. 18.02 17.89 to 18.17
Maximus, Inc. 71.92 70.61 to 71.94
MaxLinear, Inc 14.91 14.77 to 15.26
MBIA, Inc. 4.40 4.32 to 4.43
McEwen Mining Inc. 10.75 10.61 to 10.85
McKesson Corporation 727.23 716.45 to 728.01
MEDIFAST INC 15.15 14.78 to 15.32
Medtronic plc 89.00 87.98 to 89.15
Merck & Company, Inc. 83.71 81.89 to 84.48
Mercury General Corporation 65.97 65.50 to 66.55
Meritage Corporation 74.00 70.61 to 74.17
Mesa Royalty Trust 5.64 5.55 to 5.67
Methode Electronics, Inc. 10.29 10.02 to 10.57
Metropolitan Bank Holding Corp. 73.89 73.23 to 75.13
Mettler-Toledo International, Inc. 1218.65 1195.65 to 1226.56
Mexico Equity and Income Fund, Inc. (The) 10.77 10.77 to 10.83
Mexico Fund, Inc. (The) 17.37 17.37 to 17.70
MFA Financial, Inc. 9.67 9.57 to 9.73
MFS Charter Income Trust 6.37 6.35 to 6.42
MFS Government Markets Income Trust 3.11 3.07 to 3.12
MFS Intermediate Income Trust 2.68 2.68 to 2.70
MFS Multimarket Income Trust 4.70 4.68 to 4.70
MFS Municipal Income Trust 5.21 5.16 to 5.21
MGM Resorts International 37.69 37.45 to 37.83
Mid-America Apartment Communities, Inc. 150.23 149.51 to 151.06
Miller Industries, Inc. 45.42 45.19 to 46.61
Minerals Technologies Inc. 58.94 57.56 to 59.45
Mistras Group Inc 8.20 8.04 to 8.22
Modine Manufacturing Company 98.68 97.02 to 101.18
Moelis & Company 68.25 66.49 to 68.27
MOGU Inc. 2.60 2.52 to 2.88
Mohawk Industries, Inc. 112.32 109.35 to 112.66
Molson Coors Brewing Company 49.55 48.93 to 49.81
Monmouth Real Estate Investment Corporation 14.46 14.41 to 14.89
Moody's Corporation 502.22 498.61 to 502.49
Moog Inc. 182.62 180.86 to 183.83
Morgan Stanley 141.55 140.90 to 142.94
Morgan Stanley China A Share Fund Inc. 13.98 13.93 to 13.99
Morgan Stanley India Investment Fund, Inc. 28.11 27.71 to 28.15
Mosaic Company (The) 37.32 36.41 to 37.57
Motorola Solutions, Inc. 417.88 415.12 to 418.98
Movado Group Inc. 16.56 16.38 to 16.66
MSA Safety Incorporporated 173.44 172.98 to 176.99
MSC Industrial Direct Company, Inc. 90.70 89.14 to 90.76
MSCI Inc 581.81 579.45 to 586.35
Mueller Industries, Inc. 84.83 83.31 to 84.87
Mueller Water Products Inc 24.95 24.54 to 24.96
Murphy Oil Corporation 25.58 25.32 to 25.92
Murphy USA Inc. 423.92 410.24 to 425.26
MV Oil Trust 5.88 5.86 to 5.95
Myers Industries, Inc. 15.31 14.99 to 15.49
Nabors Industries Ltd. 34.36 33.78 to 34.90
NACCO Industries, Inc. 40.42 39.99 to 41.93
National Bank Holdings Corporation 39.35 39.27 to 40.46
National Oilwell Varco, Inc. 13.42 13.33 to 13.61
National Presto Industries, Inc. 105.73 104.41 to 107.14
National Retail Properties 42.88 42.79 to 43.34
National Steel Company 1.47 1.47 to 1.52
Natural Resource Partners LP 98.68 97.25 to 98.85
Navigant Consulting, Inc. 2.15 2.09 to 2.19
Navigator Holdings Ltd. 14.98 14.92 to 15.23
Nelnet, Inc. 124.94 123.75 to 125.23
New Germany Fund, Inc. (The) 12.18 12.10 to 12.22
New Mountain Finance Corporation 10.61 10.61 to 10.72
New Oriental Education & Technology Group, Inc. 52.53 52.08 to 53.41
New York Times Company (The) 55.84 55.72 to 56.50
NewJersey Resources Corporation 45.74 45.15 to 45.85
NewMarket Corporation 732.01 730.92 to 737.49
Newmont Mining Corporation 58.75 57.38 to 59.00
Nexa Resources S.A. 4.92 4.87 to 4.99
NexPoint Residential Trust, Inc. 33.88 33.65 to 34.35
NextEra Energy, Inc. 73.65 72.68 to 73.89
Nike, Inc. 73.56 73.42 to 74.92
Nine Energy Service, Inc. 0.88 0.86 to 1.05
Noble Corporation 30.67 30.38 to 31.12
Nomura Holdings Inc ADR 6.38 6.34 to 6.38
Norfolk Souther Corporation 260.04 260.04 to 262.40
Northrop Grumman Corporation 507.94 502.30 to 508.41
Northwest Natural Holding Company 41.45 40.97 to 41.47
NorthWestern Corporation 52.43 51.96 to 52.55
Novartis AG 122.94 122.22 to 123.13
Nu Skin Enterprises, Inc. 9.35 9.13 to 9.37
Nucor Corporation 139.70 137.98 to 140.34
Nutrien Ltd. 62.11 61.25 to 62.78
Nuveen AMT-Free Municipal Credit Income Fund 11.98 11.95 to 12.00
Nuveen AMT-Free Municipal Value Fund 8.68 8.65 to 8.71
Nuveen AMT-Free Municipal Value Fund 13.72 13.69 to 13.74
Nuveen AMT-Free Quality Municipal Income Fund 10.99 10.97 to 11.02
Nuveen Arizona Quality Municipal Income Fund 11.90 11.86 to 11.97
Nuveen California AMT-Free Quality Municipal Income Fund 11.72 11.72 to 11.78
Nuveen California Municipal Value Fund, Inc. 8.57 8.55 to 8.60
Nuveen California Quality Municipal Income Fund 11.19 11.18 to 11.23
Nuveen Core Equity Alpha Fund 15.51 15.31 to 15.51
Nuveen Credit Strategies Income Fund 5.46 5.45 to 5.49
Nuveen Dow 30SM Dynamic Overwrite Fund 14.34 14.31 to 14.40
Nuveen Floating Rate Income Fund 8.55 8.53 to 8.59
Nuveen Global High Income Fund 13.13 13.09 to 13.23
Nuveen Insured New York Select Tax-Free Income Portfolio 11.56 11.51 to 11.60
Nuveen Mortgage Opportunity Term Fund 18.99 18.88 to 19.05
Nuveen Multi-Market Income Fund 6.30 6.22 to 6.39
Nuveen Municipal Credit Income Fund 11.98 11.95 to 12.00
Nuveen Municipal High Income Opportunity Fund 10.35 10.35 to 10.42
Nuveen Municipal Income Fund, Inc. 10.00 9.88 to 10.05
Nuveen New Jersey Quality Municipal Income Fund 11.42 11.40 to 11.44
Nuveen New York Quality Municipal Income Fund 11.44 11.41 to 11.44
Nuveen Preferred & Income Opportunities Fund 8.16 8.13 to 8.16
Nuveen Preferred and Income Term Fund 20.73 20.58 to 20.81
Nuveen Quality Municipal Income Fund 11.39 11.36 to 11.41
Nuveen Real Asset Income and Growth Fund 13.48 13.42 to 13.58
Nuveen S&P 500 Buy-Write Income Fund 13.93 13.88 to 13.98
Nuveen S&P 500 Dynamic Overwrite Fund 17.87 17.86 to 17.99
Nuveen Select Maturities Municipal Fund 9.14 9.10 to 9.17
Nuveen Taxable Municipal Income Fund 15.81 15.70 to 15.86
Nuveen Virginia Quality Municipal Income Fund 11.33 11.30 to 11.34
nVent Electric plc 75.20 74.05 to 75.58
NVR, Inc. 7700.93 7510.02 to 7721.66
Occidental Petroleum Corporation 45.57 45.23 to 45.85
Oceaneering International, Inc. 21.41 21.31 to 21.68
OFG Bancorp 44.39 44.08 to 44.89
Oil States International, Inc. 5.66 5.61 to 5.76
Oil-Dri Corporation Of America 57.94 56.71 to 58.12
Old Republic International Corporation 37.44 37.18 to 37.74
Olin Corporation 22.18 21.67 to 22.61
Omnicom Group Inc. 72.50 71.63 to 73.78
ONE Gas, Inc. 73.14 72.43 to 73.35
OneMain Holdings, Inc. 59.02 58.93 to 59.75
Ooma, Inc. 13.00 12.92 to 13.30
Oppenheimer Holdings, Inc. 66.84 66.53 to 67.30
Oracle Corporation 235.81 232.00 to 236.51
Orchid Island Capital, Inc. 7.27 7.19 to 7.28
Orion Engineered Carbons S.A 11.26 10.97 to 11.29
Orix Corp Ads 22.69 22.52 to 22.69
Ormat Technologies, Inc. 88.14 86.88 to 88.43
Oshkosh Corporation 125.44 124.12 to 127.40
Osisko Gold Royalties Ltd 26.62 25.61 to 26.67
OUTFRONT Media Inc. 17.11 16.92 to 17.19
Owens & Minor, Inc. 8.63 8.40 to 9.08
Owens Corning Inc 147.29 144.04 to 147.77
Owens-Illinois, Inc. 15.61 15.07 to 15.73
Oxford Industries, Inc. 48.06 45.36 to 48.18
Packaging Corporation of America 204.08 202.33 to 204.46
PagSeguro Digital Ltd. 9.35 9.16 to 9.39
Palo Alto Networks, Inc. 206.06 202.43 to 206.18
Panhandle Royalty Company 4.35 4.34 to 4.35
Par Pacific Holdings, Inc. 32.74 31.30 to 32.76
PAR Technology Corporation 69.68 68.97 to 70.38
Park Electrochemical Corporation 15.43 15.14 to 15.45
Park Hotels & Resorts Inc. 10.83 10.73 to 10.95
Parker-Hannifin Corporation 707.59 705.35 to 714.66
PBF Energy Inc. 25.81 25.36 to 26.09
Peabody Energy Corporation 14.15 14.02 to 14.40
Pebblebrook Hotel Trust 10.67 10.49 to 10.73
PennyMac Financial Services, Inc. 102.29 100.76 to 102.35
PennyMac Mortgage Investment Trust 13.19 13.09 to 13.27
Penske Automotive Group, Inc. 181.57 179.46 to 181.62
Pentair plc. 106.90 105.24 to 107.00
Performance Food Group Company 90.16 88.08 to 90.33
Permian Basin Royalty Trust 12.76 12.76 to 13.56
Perrigo Company 27.22 26.97 to 27.43
Petroleo Brasileiro S.A.- Petrobras 12.88 12.83 to 13.10
Petroleo Brasileiro S.A.- Petrobras 11.74 11.69 to 11.93
Pfizer, Inc. 25.56 25.34 to 25.84
PGIM Global Short Duration High Yield Fund, Inc. 13.71 13.67 to 13.74
PGIM Short Duration High Yield Fund, Inc. 14.20 14.19 to 14.30
Phillips 66 130.51 129.66 to 132.22
Phoenix New Media Limited 2.28 2.20 to 2.39
Physicians Realty Trust 18.26 18.18 to 18.33
Piedmont Office Realty Trust, Inc. 7.53 7.44 to 7.59
PIMCO California Municipal Income Fund 8.60 8.53 to 8.63
Pimco California Municipal Income Fund II 5.38 5.35 to 5.38
PIMCO California Municipal Income Fund III 6.23 6.21 to 6.24
PIMCO Commercial Mortgage Securities Trust, Inc. 6.43 6.38 to 6.43
Pimco Corporate & Income Opportunity Fund 13.89 13.89 to 13.94
Pimco Corporate & Income Stategy Fund 12.71 12.69 to 12.75
PIMCO Dynamic Income Fund 19.18 19.14 to 19.20
Pimco Global Stocksplus & Income Fund 8.39 8.34 to 8.39
Pimco High Income Fund 4.84 4.82 to 4.85
PIMCO Income Strategy Fund 8.39 8.36 to 8.39
PIMCO Income Strategy Fund II 7.52 7.50 to 7.52
PIMCO Municipal Income Fund 7.95 7.92 to 8.01
Pimco Municipal Income Fund II 7.43 7.42 to 7.45
PIMCO Municipal Income Fund III 6.84 6.81 to 6.84
PIMCO New York Municipal Income Fund 7.00 6.99 to 7.01
Pimco New York Municipal Income Fund II 6.75 6.71 to 6.78
PIMCO New York Municipal Income Fund III 5.33 5.33 to 5.33
PIMCO Strategic Income Fund, Inc. 7.09 7.02 to 7.09
Pinnacle West Capital Corporation 89.96 89.15 to 90.18
Pioneer Floating Rate Trust 9.89 9.87 to 9.90
Pioneer High Income Trust 8.13 8.12 to 8.19
Pioneer Municipal High Income Advantage Trust 8.32 8.31 to 8.36
Pioneer Municipal High Income Trust 9.16 9.16 to 9.21
Pitney Bowes Inc. 10.92 10.83 to 11.18
PJT Partners Inc. 176.15 172.28 to 176.26
Plains All American Pipeline, L.P. 18.67 18.49 to 18.67
Plains Group Holdings, L.P. 19.57 19.43 to 19.65
PlayAGS, Inc. 12.49 12.48 to 12.50
PLDT Inc. 22.01 21.85 to 22.40
PNC Financial Services Group, Inc. (The) 196.14 196.03 to 200.95
Polaris Industries Inc. 47.87 46.85 to 48.18
Portland General Electric Company 40.91 40.53 to 40.97
POSCO 56.84 56.24 to 56.90
PPG Industries, Inc. 118.19 117.11 to 118.74
Precision Drilling Corporation 51.09 50.99 to 52.24
Primerica, Inc. 269.31 269.15 to 276.17
ProAssurance Corporation 23.74 23.70 to 23.81
ProPetro Holding Corp. 6.58 6.49 to 6.68
PROS Holdings, Inc. 16.55 16.45 to 16.86
Prosperity Bancshares, Inc. 74.29 73.57 to 74.85
Proto Labs, Inc. 41.13 40.33 to 41.17
Provident Financial Services, Inc 18.74 18.56 to 18.92
Prudential Financial, Inc. 25.34 25.26 to 25.42
Prudential Financial, Inc. 24.13 24.05 to 24.18
Prudential Financial, Inc. 106.60 106.19 to 108.44
Prudential Public Limited Company 24.78 24.69 to 24.95
PulteGroup, Inc. 113.77 109.05 to 114.34
Pure Storage, Inc. 58.21 57.53 to 59.31
Putnam Managed Municipal Income Trust 5.98 5.96 to 6.02
Putnam Master Intermediate Income Trust 3.36 3.34 to 3.36
Putnam Municipal Opportunities Trust 9.88 9.87 to 9.96
Putnam Premier Income Trust 3.69 3.66 to 3.69
PVH Corp. 72.59 71.28 to 73.28
Q2 Holdings, Inc. 94.97 93.78 to 95.10
Quad Graphics, Inc 5.68 5.60 to 5.73
Quaker Chemical Corporation 128.23 124.93 to 128.78
Quanex Building Products Corporation 20.69 20.07 to 20.73
Quanta Services, Inc. 382.12 377.96 to 383.28
Qudian Inc. 3.33 3.20 to 3.36
QVC, Inc. 9.74 9.67 to 10.07
Qwest Corporation 18.73 18.69 to 18.83
Qwest Corporation 18.71 18.71 to 18.80
Radian Group Inc. 35.01 34.84 to 35.71
Ralph Lauren Corporation 290.56 285.75 to 291.54
Raymond James Financial, Inc. 158.66 158.10 to 160.00
Rayonier Advanced Materials Inc. 4.28 4.14 to 4.28
Rayonier Inc. 23.51 23.04 to 23.59
Ready Capital Corporation 4.51 4.39 to 4.69
Redwood Trust, Inc. 6.07 6.03 to 6.08
Regal Beloit Corporation 379.82 376.13 to 384.19
Regional Management Corp. 33.03 32.77 to 33.26
Regions Financial Corporation 24.63 24.59 to 24.96
Regis Corporation 23.40 22.28 to 23.45
Reinsurance Group of America, Incorporated 24.85 24.78 to 24.93
Reliance Steel & Aluminum Co. 327.92 325.00 to 330.20
RELX PLC 53.62 53.33 to 53.63
Renesola Ltd. 1.93 1.90 to 1.93
Resideo Technologies, Inc. 23.89 23.12 to 23.99
ResMed Inc. 255.98 251.40 to 256.79
Restaurant Brands International Inc. 67.25 67.04 to 68.78
REV Group, Inc. 49.06 48.03 to 49.96
REX American Resources Corporation 54.04 52.71 to 54.04
Rexford Industrial Realty, Inc. 36.73 36.62 to 37.26
RH 203.27 198.66 to 205.00
Ringcentral, Inc. 29.04 29.04 to 30.02
Rio Tinto Plc 58.71 58.24 to 58.82
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.37 14.27 to 14.44
RiverNorth Opportunities Fund, Inc. 12.36 12.25 to 12.40
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.48 8.45 to 8.56
RLJ Lodging Trust 7.62 7.51 to 7.64
Robert Half International Inc. 42.90 42.12 to 42.98
Rockwell Automation, Inc. 340.26 337.54 to 342.00
Rogers Communication, Inc. 32.15 31.84 to 32.35
Rogers Corporation 73.42 71.36 to 73.56
Royal Bank Of Canada 132.43 131.90 to 132.79
Royal Caribbean Cruises Ltd. 333.57 328.94 to 335.08
Royce Global Value Trust, Inc. 12.33 12.29 to 12.34
Royce Micro-Cap Trust, Inc. 9.62 9.57 to 9.65
Royce Value Trust, Inc. 15.43 15.31 to 15.46
RPC, Inc. 5.22 5.21 to 5.41
RPM International Inc. 114.14 112.20 to 114.27
Ryder System, Inc. 170.06 168.86 to 170.99
Ryerson Holding Corporation 22.88 22.64 to 23.33
Ryman Hospitality Properties, Inc. 102.14 101.49 to 103.01
S&P Global Inc. 528.73 521.75 to 529.87
Safe Bulkers, Inc 3.77 3.73 to 3.79
Salesforce.com Inc 270.92 269.37 to 275.56
Sally Beauty Holdings, Inc. 10.00 9.82 to 10.04
SAP SE 311.93 309.94 to 312.26
Saratoga Investment Corp 24.32 24.01 to 25.00
Sasol Ltd. 5.17 5.09 to 5.21
Saul Centers, Inc. 34.57 34.12 to 34.60
Schlumberger N.V. 36.25 35.99 to 36.60
Schneider National, Inc. 26.08 25.67 to 26.17
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 116.33 114.53 to 118.15
Scorpio Tankers Inc. 41.72 41.50 to 42.95
Scotts Miracle-Gro Company (The) 68.97 67.79 to 69.74
Seabridge Gold, Inc. 15.19 14.72 to 15.38
SEACOR Marine Holdings Inc. 5.56 5.39 to 5.62
Seadrill Limited 30.65 30.03 to 30.75
Sealed Air Corporation 32.43 31.80 to 32.49
Select Energy Services, Inc. 9.58 9.40 to 9.67
Sensata Technologies Holding plc 32.13 31.84 to 32.53
Sensient Technologies Corporation 108.75 106.99 to 108.87
Sequans Communications S.A. 2.07 1.93 to 2.21
Seritage Growth Properties 3.06 3.00 to 3.06
Service Corporation International 81.66 81.40 to 82.37
ServiceNow, Inc. 1013.71 1009.00 to 1028.01
Shake Shack, Inc. 140.73 138.22 to 141.23
Sherwin-Williams Company (The) 351.54 345.68 to 352.70
Shinhan Financial Group Co Ltd 49.38 49.10 to 50.39
Ship Finance International Limited 8.87 8.78 to 8.95
Shopify Inc. 114.32 112.59 to 114.93
Shutterstock, Inc. 19.81 19.37 to 20.01
Signet Jewelers Limited 80.54 80.48 to 82.47
Simon Property Group, Inc. 162.93 162.92 to 164.74
Simpson Manufacturing Company, Inc. 165.73 161.64 to 165.99
SiteOne Landscape Supply, Inc. 129.84 127.03 to 130.77
Skechers U.S.A., Inc. 63.21 63.07 to 63.36
Skyline Champion Corporation 66.85 65.93 to 67.39
SM Energy Company 27.72 27.20 to 28.00
Smith & Nephew SNATS, Inc. 30.69 30.05 to 30.76
Snap Inc. 9.12 9.02 to 9.38
Snap-On Incorporated 318.12 315.77 to 321.42
Sociedad Quimica y Minera S.A. 38.45 37.40 to 38.72
Sonic Automotive, Inc. 87.14 86.36 to 87.52
Sonoco Products Company 46.80 46.25 to 46.94
Source Capital, Inc. 43.89 43.89 to 44.81
Southern Company (The) 91.96 90.76 to 91.98
Southern Company (The) 21.98 21.87 to 22.01
Southern Copper Corporation 99.92 98.98 to 104.00
Southwest Airlines Company 34.54 34.12 to 34.83
Southwest Gas Holdings, Inc. 76.12 73.92 to 76.16
Special Opportunities Fund Inc. 15.48 15.46 to 15.66
Spectrum Brands Holdings, Inc. 56.76 55.55 to 56.90
Spire Inc. 74.01 73.63 to 74.21
Spirit Aerosystems Holdings, Inc. 39.98 38.90 to 40.37
Sprint Corporation 18.52 18.38 to 18.81
SPX Corporation 172.78 169.73 to 172.98
St. Joe Company (The) 50.76 49.29 to 50.88
Standard Motor Products, Inc. 33.66 33.07 to 33.67
Standex International Corporation 167.34 163.30 to 167.36
Stanley Black & Decker, Inc. 72.91 71.48 to 73.01
Stanley Black & Decker, Inc. 26.46 26.37 to 26.48
Stantec Inc 109.94 109.19 to 110.21
Star Group, L.P. 11.76 11.69 to 11.92
STARWOOD PROPERTY TRUST, INC. 20.74 20.73 to 20.85
State Street Corporation 109.40 108.84 to 110.11
Steelcase Inc. 10.70 10.58 to 10.76
Stellus Capital Investment Corporation 14.65 14.49 to 14.66
Stepan Company 59.68 58.31 to 59.81
Stewart Information Services Corporation 64.70 64.35 to 65.49
Stifel Financial Corporation 108.50 107.62 to 109.67
STMicroelectronics N.V. 31.97 31.53 to 32.26
Stone Harbor Emerging Markets Income Fund 5.08 5.05 to 5.11
Stoneridge, Inc. 8.17 7.97 to 8.81
STRATS Trust 24.94 24.94 to 25.05
STRATS Trust 22.75 22.61 to 22.75
Stryker Corporation 392.05 387.14 to 392.79
Studio City International Holdings Limited 4.61 4.33 to 4.68
Summit Hotel Properties, Inc. 5.38 5.35 to 5.52
Sun Communities, Inc. 127.36 126.35 to 127.82
SunCoke Energy, Inc. 8.38 8.35 to 8.53
Suncor Energy Inc. 39.23 38.87 to 39.45
Sunlands Online Education Group 7.36 6.57 to 8.40
Sunstone Hotel Investors, Inc. 8.96 8.87 to 9.04
SunTrust Banks, Inc. 4.39 4.30 to 4.59
Synchrony Financial 70.16 69.51 to 70.40
Synnex Corporation 141.50 139.88 to 142.00
Synovus Financial Corp. 54.63 54.29 to 55.63
Synthetic Fixed-Income Securities, Inc. 24.55 24.55 to 24.55
Synthetic Fixed-Income Securities, Inc. 24.85 24.49 to 24.93
Synthetic Fixed-Income Securities, Inc. 22.60 22.60 to 22.60
Sysco Corporation 76.33 75.91 to 76.55
Taiwan Fund, Inc. (The) 44.83 44.72 to 45.22
Taiwan Semiconductor Manufacturing Company Ltd. 231.84 230.24 to 233.27
Talos Energy, Inc. 8.86 8.76 to 9.04
Tanger Factory Outlet Centers, Inc. 31.59 31.39 to 31.75
Tapestry, Inc. 95.31 92.83 to 95.60
Targa Resources, Inc. 170.69 170.63 to 174.96
Target Corporation 102.43 101.79 to 103.33
Taylor Morrison Home Corporation 65.39 62.67 to 65.82
TE Connectivity Ltd. 172.65 171.27 to 173.32
TechnipFMC plc 35.17 35.12 to 35.79
TEGNA Inc. 3.82 3.72 to 3.89
TEGNA Inc. 17.32 17.14 to 17.35
Tejon Ranch Co 17.92 17.73 to 17.96
Tekla Healthcare Investors 15.99 15.83 to 16.00
Tekla Life Sciences Investors 13.25 13.00 to 13.29
Teladoc Health, Inc. 8.85 8.47 to 8.94
Teledyne Technologies Incorporated 519.86 516.38 to 520.92
Telefonica Brasil S.A. 11.55 11.45 to 11.60
Telefonica SA 5.27 5.23 to 5.27
Telephone and Data Systems, Inc. 33.98 33.92 to 33.98
Telephone and Data Systems, Inc. 39.13 35.46 to 39.67
TELUS Corporation 16.56 16.43 to 16.60
Templeton Emerging Markets Fund 14.92 14.83 to 14.92
Templeton Emerging Markets Income Fund, Inc. 6.06 6.02 to 6.09
Tenaris S.A. 38.57 38.46 to 38.97
Tencent Music Entertainment Group 20.35 20.12 to 20.62
Tenet Healthcare Corporation 171.40 170.31 to 174.04
Tennant Company 82.31 81.41 to 82.99
Tenneco Inc. 20.17 20.08 to 20.69
Tennessee Valley Authority 23.62 23.44 to 23.77
Tennessee Valley Authority 23.42 23.38 to 23.46
Teradata Corporation 22.73 22.58 to 22.99
Terex Corporation 51.17 50.04 to 51.46
Ternium S.A. 32.27 32.00 to 32.51
Tetra Technologies, Inc. 3.54 3.43 to 3.57
Textron Inc. 82.47 81.50 to 82.78
The AES Corporation 13.26 12.50 to 13.34
The Blackstone Group L.P. 158.68 156.36 to 158.71
The Central and Eastern Europe Fund, Inc. 15.70 15.50 to 15.72
The Charles Schwab Corporation 92.32 91.96 to 92.67
The Cooper Companies, Inc. 74.95 73.61 to 75.31
Thermo Fisher Scientific Inc 419.88 411.88 to 429.39
Thermon Group Holdings, Inc. 28.47 28.12 to 28.64
Thomson Reuters Corp 200.01 199.69 to 200.91
Thor Industries, Inc. 93.15 90.50 to 93.26
Tidewater Inc. 51.55 50.74 to 52.40
Tilly's, Inc. 1.46 1.41 to 1.50
Timken Company (The) 77.68 76.72 to 78.46
Titan International, Inc. 10.22 10.07 to 10.50
TJX Companies, Inc. (The) 125.45 124.35 to 125.95
Toll Brothers, Inc. 121.39 117.71 to 122.02
Tootsie Roll Industries, Inc. 34.05 33.68 to 34.63
TopBuild Corp. 378.80 359.46 to 381.14
Toro Company (The) 75.18 74.02 to 75.83
Toronto Dominion Bank (The) 74.10 73.95 to 74.58
Tortoise Energy Infrastructure Corporation 42.95 42.71 to 43.60
Townsquare Media, Inc. 8.28 8.16 to 8.35
TPG RE Finance Trust, Inc. 8.10 8.00 to 8.12
TPG Specialty Lending, Inc. 24.17 23.95 to 24.21
Transcontinental Realty Investors, Inc. 44.05 42.80 to 44.05
Transdigm Group Incorporated 1526.44 1510.36 to 1536.16
Transocean Ltd. 2.86 2.79 to 2.98
TransUnion 93.52 92.17 to 94.36
Tredegar Corporation 9.07 8.82 to 9.10
Treehouse Foods, Inc. 20.72 19.97 to 21.07
Trex Company, Inc. 60.26 58.59 to 60.40
Tri Continental Corporation 31.86 31.66 to 31.93
TRI Pointe Group, Inc. 34.15 32.93 to 34.36
Trinity Industries, Inc. 27.95 27.66 to 28.68
TriplePoint Venture Growth BDC Corp. 7.12 7.08 to 7.20
Triumph Group, Inc. 25.90 25.87 to 25.91
TrueBlue, Inc. 6.63 6.58 to 6.81
Tutor Perini Corporation 47.45 46.88 to 48.00
Twilio Inc. 121.49 121.06 to 122.95
Tyler Technologies, Inc. 578.98 578.51 to 587.13
U.S. Bancorp 47.30 47.14 to 48.11
UBS AG 35.80 35.59 to 36.00
Ultrapar Participacoes S.A. 3.27 3.24 to 3.31
UMH Properties, Inc. 17.08 16.94 to 17.21
Under Armour, Inc. 6.60 6.56 to 6.72
Under Armour, Inc. 6.93 6.88 to 7.08
Union Pacific Corporation 236.49 236.20 to 238.48
United Parcel Service, Inc. 102.15 101.89 to 103.25
United Rentals, Inc. 803.99 791.86 to 806.45
United States Cellular Corporation 68.81 63.82 to 69.48
United States Steel Corporation 54.84 54.78 to 54.89
Universal Health Realty Income Trust 40.91 40.42 to 41.12
Universal Health Services, Inc. 182.56 180.90 to 184.05
Unum Group 79.27 79.21 to 81.44
US Foods Holding Corp. 79.85 78.18 to 79.86
USANA Health Sciences, Inc. 32.74 32.22 to 32.79
V.F. Corporation 12.46 12.35 to 12.67
VAALCO Energy, Inc. 3.81 3.78 to 3.96
Vail Resorts, Inc. 166.28 164.62 to 167.09
VALE S.A. 9.86 9.81 to 10.02
Valero Energy Corporation 149.07 147.86 to 150.36
Valhi, Inc. 19.03 18.73 to 19.23
Valmont Industries, Inc. 339.80 334.99 to 347.31
Valvoline Inc. 39.06 38.58 to 39.29
Vermilion Energy Inc. 7.66 7.65 to 7.79
VICI Properties Inc. 32.95 32.73 to 33.09
Vince Holding Corp. 1.57 1.50 to 1.57
Vipshop Holdings Limited 15.07 14.79 to 15.07
Virtus Global Dividend & Income Fund Inc. 6.22 6.18 to 6.24
Virtus Global Multi-Sector Income Fund 7.87 7.86 to 7.89
Visa Inc. 357.76 353.75 to 357.76
Vishay Intertechnology, Inc. 17.61 17.14 to 17.63
Vishay Precision Group, Inc. 28.37 27.87 to 28.94
Vistra Energy Corp. 197.01 189.85 to 200.25
VOC Energy Trust 2.90 2.90 to 2.92
Voya Financial, Inc. 72.92 72.44 to 73.88
Voya Global Equity Dividend and Premium Opportunity Fund 5.78 5.76 to 5.79
Voya Infrastructure, Industrials and Materials Fund 11.65 11.60 to 11.65
Vulcan Materials Company 269.95 265.11 to 270.00
Wabash National Corporation 11.15 11.00 to 11.38
Walker & Dunlop, Inc. 74.52 72.46 to 74.53
Walmart Inc. 96.81 96.38 to 97.29
Walt Disney Company (The) 120.61 120.61 to 122.35
Warrior Met Coal, Inc. 49.00 47.88 to 49.56
Watsco, Inc. 473.01 457.99 to 473.52
Watts Water Technologies, Inc. 256.57 253.06 to 257.16
Wayfair Inc. 56.57 55.16 to 56.79
Webster Financial Corporation 58.89 58.55 to 59.73
Weis Markets, Inc. 74.51 73.53 to 74.71
Wells Fargo & Company 81.79 81.46 to 82.52
Wells Fargo Global Dividend Opportunity Fund 5.49 5.44 to 5.50
WESCO International, Inc. 198.30 194.19 to 199.08
West Pharmaceutical Services, Inc. 226.18 220.16 to 226.64
Western Alliance Bancorporation 84.63 84.09 to 86.06
Western Asset Bond Fund 10.86 10.84 to 10.91
Western Asset Emerging Markets Debt Fund Inc 10.19 10.10 to 10.20
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.76 11.72 to 11.83
Western Asset Global High Income Fund Inc 6.51 6.50 to 6.58
Western Asset High Income Fund II Inc. 4.32 4.30 to 4.32
Western Asset High Income Opportunity Fund, Inc. 4.03 4.00 to 4.03
Western Asset High Yield Defined Opportunity Fund Inc. 11.99 11.97 to 12.02
Western Asset Intermediate Muni Fund Inc 7.66 7.63 to 7.67
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.59 16.40 to 16.65
Western Asset Investment Grade Income Fund Inc. 13.02 12.99 to 13.07
Western Asset Managed Municipals Fund, Inc. 10.07 10.03 to 10.08
Western Asset Mortgage Defined Opportunity Fund Inc 11.94 11.91 to 11.97
Western Asset Municipal High Income Fund, Inc. 7.17 7.11 to 7.18
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.77 8.75 to 8.78
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.38 8.34 to 8.41
Western Midstream Partners, LP 39.27 38.99 to 39.57
Westinghouse Air Brake Technologies Corporation 213.05 210.72 to 213.61
Westlake Chemical Corporation 85.49 83.40 to 85.84
Westlake Chemical Partners LP 22.56 22.40 to 22.60
Westwood Holdings Group Inc 16.36 15.91 to 16.46
WEX Inc. 151.10 150.62 to 153.49
Whirlpool Corporation 107.88 106.51 to 109.77
White Mountains Insurance Group, Ltd. 1803.82 1798.76 to 1820.71
Whitestone REIT 12.62 12.52 to 12.68
Williams-Sonoma, Inc. 173.73 168.44 to 174.07
Winnebago Industries, Inc. 32.47 31.60 to 32.59
Wipro Limited 3.07 3.05 to 3.08
WNS (Holdings) Limited 74.90 74.72 to 74.96
Wolverine World Wide, Inc. 19.44 19.10 to 19.50
Woori Bank 53.46 53.32 to 54.04
Workiva Inc. 71.71 70.08 to 71.83
Worthington Industries, Inc. 64.54 63.13 to 64.54
Wyndham Hotels & Resorts, Inc. 86.05 84.63 to 86.10
X Financial 19.23 19.16 to 20.36
XAI Octagon Floating Rate & Alternative Income Term Trust 5.67 5.64 to 5.70
Xenia Hotels & Resorts, Inc. 12.91 12.85 to 13.18
Xinyuan Real Estate Co Ltd 2.30 2.16 to 2.35
XPO Logistics, Inc. 132.13 130.22 to 133.16
Xylem Inc. 131.55 130.39 to 132.18
YETI Holdings, Inc. 32.28 31.31 to 32.36
Yum China Holdings, Inc. 47.20 46.58 to 47.22
Yum! Brands, Inc. 150.85 149.97 to 151.18
Zimmer Biomet Holdings, Inc. 95.20 92.71 to 95.38
ZTO Express (Cayman) Inc. 17.70 17.56 to 17.78
Zymeworks Inc. 13.57 13.00 to 13.67
Back to top | Use Dark Theme