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

5160 stocks found forming MACD UP

Company Close Range
1895 Bancorp of Wisconsin, Inc. 8.79 8.79 to 8.88
1st Source Corporation 60.87 59.00 to 61.29
8x8 Inc 3.07 2.77 to 3.11
AAON, Inc. 89.05 86.44 to 89.15
Abeona Therapeutics Inc. 5.00 4.97 to 5.33
Acacia Research Corporation 5.51 5.27 to 5.51
ACADIA Pharmaceuticals Inc. 18.13 17.79 to 18.13
Accuray Incorporated 1.95 1.76 to 1.97
Aceto Corporation 1.37 1.22 to 1.38
Achieve Life Sciences, Inc. 4.83 4.57 to 4.84
ACI Worldwide, Inc. 42.31 40.94 to 42.31
Aclaris Therapeutics, Inc. 1.33 1.31 to 1.40
ACNB Corporation 41.45 39.85 to 41.84
Adaptimmune Therapeutics plc 1.21 1.16 to 1.27
Addus HomeCare Corporation 121.38 118.62 to 121.40
ADMA Biologics Inc 13.75 13.47 to 13.95
ADTRAN, Inc. 6.17 5.93 to 6.27
Advanced Energy Industries, Inc. 113.03 108.87 to 113.22
Adverum Biotechnologies, Inc. 7.76 7.44 to 8.46
AdvisorShares Sabretooth ETF 60.27 57.77 to 61.18
AdvisorShares Vice ETF 33.52 33.27 to 33.67
Aehr Test Systems 18.60 17.67 to 20.25
Aemetis, Inc 3.53 3.24 to 3.62
AEterna Zentaris Inc. 5.43 5.37 to 5.75
Agilysys, Inc. 111.80 108.19 to 112.61
Agios Pharmaceuticals, Inc. 47.75 46.15 to 47.76
AGNC Investment Corp. 10.25 10.21 to 10.34
AGNC Investment Corp. 25.83 25.69 to 25.84
Air T, Inc. 26.45 25.67 to 28.50
Air Transport Services Group, Inc 15.60 15.12 to 15.70
Airgain, Inc. 6.91 6.60 to 6.97
Akamai Technologies, Inc. 96.33 94.97 to 96.61
Akari Therapeutics Plc 3.88 3.63 to 3.96
Akebia Therapeutics, Inc. 1.38 1.30 to 1.39
Alarm.com Holdings, Inc. 67.70 66.79 to 67.93
Aldeyra Therapeutics, Inc. 3.87 3.77 to 3.96
Alector, Inc. 6.37 5.74 to 6.43
Alico, Inc. 26.93 26.41 to 27.03
Align Technology, Inc. 249.31 244.53 to 254.16
Alimera Sciences, Inc. 5.58 5.56 to 5.58
Alkermes plc 24.80 24.48 to 25.11
Alliance Resource Partners, L.P. 25.54 25.52 to 26.00
Alliant Energy Corporation 55.00 54.81 to 55.36
Allogene Therapeutics, Inc. 2.89 2.73 to 2.92
Allot Ltd. 3.16 2.98 to 3.20
Alpha and Omega Semiconductor Limited 42.76 40.40 to 43.47
AlphaMark Actively Managed Small Cap ETF 32.98 32.56 to 32.98
Alphatec Holdings, Inc. 10.90 10.75 to 11.41
Alta Mesa Resources, Inc. 304.44 298.07 to 306.81
Altisource Portfolio Solutions S.A. 1.30 1.28 to 1.36
Altus Midstream Company 3.54 3.47 to 3.58
Amalgamated Bank 32.01 30.88 to 32.14
Amarin Corporation plc 0.79 0.78 to 0.80
A-Mark Precious Metals, Inc. 37.15 35.92 to 37.17
Ambac Financial Group, Inc. 12.61 12.38 to 12.72
AMC Networks Inc. 10.75 10.30 to 10.79
Amdocs Limited 83.42 82.46 to 83.49
Amedisys Inc 97.45 97.08 to 97.80
Amerco 65.47 64.25 to 65.78
American Public Education, Inc. 19.49 18.73 to 19.69
American Software, Inc. 9.76 9.57 to 9.86
American Superconductor Corporation 28.53 27.08 to 28.97
American Woodmark Corporation 90.96 88.50 to 91.32
America's Car-Mart, Inc. 66.01 63.12 to 66.34
Ameris Bancorp 60.00 58.41 to 60.46
AMERISAFE, Inc. 47.84 47.21 to 48.22
AmeriServ Financial Inc. 2.57 2.49 to 2.57
Ames National Corporation 20.66 20.42 to 20.80
Amgen Inc. 335.97 332.47 to 337.09
Amicus Therapeutics, Inc. 10.28 10.21 to 10.61
Amphastar Pharmaceuticals, Inc. 40.67 39.46 to 40.84
Analog Devices, Inc. 240.04 233.32 to 240.26
AnaptysBio, Inc. 35.71 33.87 to 35.75
Anavex Life Sciences Corp. 5.91 5.50 to 5.94
ANGI Homeservices Inc. 2.37 2.17 to 2.40
AngioDynamics, Inc. 7.13 6.88 to 7.24
Anika Therapeutics Inc. 27.97 27.31 to 28.12
Anixa Biosciences, Inc. 3.13 2.94 to 3.13
Apogee Enterprises, Inc. 63.00 61.17 to 63.20
AppFolio, Inc. 269.77 264.50 to 270.68
Appian Corporation 34.94 34.54 to 35.36
Apple Inc. 223.96 223.09 to 227.78
Applied Optoelectronics, Inc. 9.65 9.12 to 9.90
Aptevo Therapeutics Inc. 0.43 0.38 to 0.45
Apyx Medical Corporation 1.39 1.35 to 1.42
Aqua Metals, Inc. 0.35 0.34 to 0.36
Aquestive Therapeutics, Inc. 3.03 2.99 to 3.22
Arbutus Biopharma Corporation 3.81 3.69 to 3.82
ArcBest Corporation 118.14 115.48 to 121.50
Arch Capital Group Ltd. 22.81 22.80 to 22.93
Arcturus Therapeutics Ltd. 23.88 23.43 to 24.68
argenx SE 461.01 457.42 to 476.20
Ark Restaurants Corp. 13.50 13.45 to 13.50
Array BioPharma Inc. 10.84 10.50 to 11.19
Arrow Financial Corporation 30.18 28.79 to 30.44
Arrowhead Pharmaceuticals, Inc. 28.75 27.83 to 28.90
Artesian Resources Corporation 39.75 39.12 to 39.99
Arvinas, Inc. 29.00 28.08 to 29.49
Ascendis Pharma A/S 136.32 134.55 to 137.62
Assembly Biosciences, Inc. 15.04 14.72 to 15.28
Assertio Therapeutics, Inc. 1.59 1.56 to 1.65
Astec Industries, Inc. 34.02 32.95 to 34.26
Astronics Corporation 22.26 21.17 to 22.37
AstroNova, Inc. 14.63 14.54 to 14.93
Asure Software Inc 9.94 9.73 to 9.98
ATA Inc. 1.49 1.46 to 1.53
Atara Biotherapeutics, Inc. 10.13 9.81 to 11.31
Atlantica Yield plc 22.20 22.03 to 22.20
Atlanticus Holdings Corporation 34.24 33.01 to 34.50
ATN International, Inc. 22.47 21.72 to 22.59
Atossa Genetics Inc. 1.48 1.32 to 1.48
AtriCure, Inc. 23.82 23.39 to 24.26
Atrion Corporation 457.10 457.05 to 457.75
Auburn National Bancorporation, Inc. 19.49 19.49 to 19.49
AudioCodes Ltd. 10.87 10.84 to 10.95
AudioEye, Inc. 21.33 20.25 to 21.37
Autolus Therapeutics plc 4.30 4.16 to 4.30
Automatic Data Processing, Inc. 247.99 245.93 to 249.17
Avadel Pharmaceuticals plc 16.47 16.14 to 16.59
Aviat Networks, Inc. 29.96 28.99 to 30.05
Avid Bioservices, Inc. 9.59 9.02 to 9.89
Avnet, Inc. 53.66 52.06 to 53.83
Aware, Inc. 1.98 1.96 to 2.04
AxoGen, Inc. 9.24 8.77 to 9.36
Axonics Modulation Technologies, Inc. 67.97 67.73 to 68.04
Axsome Therapeutics, Inc. 86.05 83.88 to 86.79
B. Riley Financial, Inc. 17.95 17.85 to 18.00
B. Riley Financial, Inc. 22.00 22.00 to 22.15
B.O.S. Better Online Solutions 2.93 2.93 to 3.09
Balchem Corporation 175.64 171.28 to 176.06
BancFirst Corporation 104.99 100.75 to 106.00
BancFirst Corporation 25.55 25.53 to 25.66
Bandwidth Inc. 21.61 20.40 to 21.74
Bank First National Corporation 92.75 89.53 to 92.95
Bank of Marin Bancorp 20.86 20.12 to 21.11
Bank of the James Financial Group, Inc. 14.50 12.10 to 15.75
Bank OZK 45.61 44.41 to 45.96
Bank7 Corp. 37.49 37.00 to 37.49
BankFinancial Corporation 11.00 10.78 to 11.00
Bankwell Financial Group, Inc. 25.00 24.70 to 25.03
Banner Corporation 59.15 57.42 to 59.99
Barrick Gold Corporation 18.36 18.23 to 18.46
BayCom Corp 23.96 23.11 to 24.11
BCB Bancorp, Inc. (NJ) 12.69 12.17 to 12.88
Beacon Roofing Supply, Inc. 98.74 96.74 to 99.03
Beasley Broadcast Group, Inc. 0.68 0.64 to 0.68
BeiGene, Ltd. 160.93 155.30 to 161.24
Bel Fuse Inc. 83.70 80.00 to 83.70
Bel Fuse Inc. 68.83 66.22 to 69.12
Benitec Biopharma Limited 8.96 8.76 to 9.93
Berry Petroleum Corporation 6.78 6.69 to 6.83
BioCryst Pharmaceuticals, Inc. 7.42 7.12 to 7.45
BioLife Solutions, Inc. 21.68 20.93 to 21.69
BioLineRx Ltd. 0.81 0.76 to 0.85
BioMarin Pharmaceutical Inc. 85.31 84.04 to 85.78
Bio-Techne Corp 77.77 74.79 to 77.88
BioTelemetry, Inc. 2.82 2.71 to 2.90
BioXcel Therapeutics, Inc. 1.20 1.14 to 1.22
BJ's Restaurants, Inc. 37.65 35.70 to 37.84
Black Ridge Acquisition Corp. 11.44 11.43 to 11.45
Blackbaud, Inc. 78.10 77.61 to 78.71
Blink Charging Co. 3.11 2.99 to 3.19
Bloomin' Brands, Inc. 19.93 19.23 to 19.99
Blue Bird Corporation 51.41 49.67 to 51.78
bluebird bio, Inc. 1.14 1.05 to 1.14
Blueprint Medicines Corporation 116.81 114.33 to 117.20
BOK Financial Corporation 106.79 102.49 to 107.02
Bridgeline Digital, Inc. 0.97 0.92 to 1.01
Bridgewater Bancshares, Inc. 13.66 13.07 to 13.77
Brightcove Inc. 2.60 2.49 to 2.63
Brighthouse Financial, Inc. 48.16 47.39 to 48.25
Brighthouse Financial, Inc. 22.72 22.63 to 22.85
Brookline Bancorp, Inc. 10.25 9.90 to 10.27
BRP Inc. 70.45 68.49 to 70.76
Builders FirstSource, Inc. 160.86 156.13 to 161.49
Business First Bancshares, Inc. 24.06 23.32 to 24.35
C&F Financial Corporation 51.08 48.55 to 51.63
C.H. Robinson Worldwide, Inc. 90.19 89.69 to 91.36
Cadiz, Inc. 3.68 3.62 to 3.72
Caesarstone Ltd. 5.77 5.36 to 5.79
Calamos Convertible and High Income Fund 11.46 11.31 to 11.47
Calamos Dynamic Convertible & Income Fund 23.57 23.30 to 23.69
Calamos Global Total Return Fund 11.54 11.43 to 11.59
Calavo Growers, Inc. 24.74 23.78 to 25.04
Cal-Maine Foods, Inc. 64.49 63.37 to 65.20
Cambridge Bancorp 73.59 73.54 to 75.62
Camden National Corporation 37.82 36.74 to 37.99
Canadian Solar Inc. 16.00 15.87 to 16.44
Canterbury Park Holding Corporation 21.96 21.27 to 21.96
Capital Bancorp, Inc. 23.89 23.35 to 24.00
Capital City Bank Group 32.66 31.71 to 32.92
Capitol Federal Financial, Inc. 6.52 6.13 to 6.56
Capricor Therapeutics, Inc. 4.80 4.74 to 4.93
Cara Therapeutics, Inc. 0.37 0.33 to 0.37
Cardlytics, Inc. 8.87 8.25 to 8.94
CareDx, Inc. 18.87 17.41 to 18.95
Career Education Corporation 30.25 29.04 to 30.62
CareTrust REIT, Inc. 26.93 26.63 to 27.05
CarGurus, Inc. 25.87 25.62 to 26.15
Carolina Trust BancShares, Inc. 35.57 34.85 to 35.72
Carver Bancorp, Inc. 2.07 1.93 to 2.20
Casella Waste Systems, Inc. 107.72 105.66 to 108.59
Caseys General Stores, Inc. 378.96 375.90 to 380.78
CASI Pharmaceuticals, Inc. 6.00 5.59 to 6.48
Castor Maritime Inc. 4.96 4.45 to 4.96
Catalyst Pharmaceuticals, Inc. 17.00 16.74 to 17.07
Cathay General Bancorp 43.02 41.54 to 43.20
Cavco Industries, Inc. 403.48 389.99 to 403.91
CB Financial Services, Inc. 23.35 23.35 to 23.67
CDW Corporation 232.52 229.35 to 232.85
Celcuity Inc. 18.27 17.66 to 18.60
Cellectar Biosciences, Inc. 3.02 2.64 to 3.15
Cellectis S.A. 2.09 2.04 to 2.09
Cemtrex Inc. 0.22 0.21 to 0.23
Central Federal Corporation 20.37 20.32 to 20.37
Central Garden & Pet Company 39.43 38.56 to 39.44
Central Garden & Pet Company 33.88 33.25 to 33.96
Centrexion Therapeutics Corporation 2.22 2.09 to 2.22
Century Casinos, Inc. 2.57 2.55 to 2.59
Ceragon Networks Ltd. 2.68 2.53 to 2.68
Cerus Corporation 2.32 2.18 to 2.32
CEVA, Inc. 20.60 19.83 to 20.70
Charles & Colvard Ltd. 2.04 1.96 to 2.06
Chart Industries, Inc. 165.91 161.99 to 166.49
Charter Communications, Inc. 312.97 306.36 to 319.43
Check Point Software Technologies Ltd. 170.47 170.33 to 172.59
Checkpoint Therapeutics, Inc. 2.49 2.45 to 2.63
Chemung Financial Corp 48.84 48.84 to 49.23
Chicken Soup for the Soul Entertainment, Inc. 0.11 0.10 to 0.12
Chicken Soup for the Soul Entertainment, Inc. 0.40 0.39 to 0.64
Chimerix, Inc. 0.91 0.89 to 0.92
China Automotive Systems, Inc. 4.49 4.12 to 4.60
China Jo-Jo Drugstores, Inc. 2.38 2.27 to 2.48
China Natural Resources, Inc. 0.76 0.75 to 0.79
ChinaNet Online Holdings, Inc. 0.81 0.78 to 0.81
ChromaDex Corporation 2.97 2.78 to 2.99
CHS Inc 26.06 26.05 to 26.13
CHS Inc 25.18 25.07 to 25.22
CHS Inc 25.92 25.82 to 25.92
CHS Inc 27.20 27.15 to 27.27
CHS Inc 30.51 30.51 to 30.60
Churchill Downs, Incorporated 140.74 138.74 to 141.58
Chuy's Holdings, Inc. 37.33 37.09 to 37.39
Cibus Corp. 9.54 9.06 to 9.77
Cidara Therapeutics, Inc. 11.74 11.51 to 11.99
Cimpress N.V 92.47 91.05 to 93.34
Cincinnati Financial Corporation 120.39 120.18 to 121.94
Cintas Corporation 772.05 759.67 to 772.05
Cirrus Logic, Inc. 138.39 135.18 to 138.64
Cisco Systems, Inc. 46.82 46.77 to 47.38
Citius Pharmaceuticals, Inc. 0.85 0.77 to 0.87
Citizens & Northern Corp 20.11 19.34 to 20.25
Citizens Community Bancorp, Inc. 12.33 12.01 to 12.40
City Holding Company 122.02 118.99 to 122.82
Civista Bancshares, Inc. 18.31 16.98 to 18.76
Clean Energy Fuels Corp. 2.63 2.53 to 2.66
ClearBridge Dividend Strategy ESG ETF 48.29 48.07 to 48.31
Clearfield, Inc. 41.50 39.83 to 41.52
ClearOne, Inc. 0.73 0.71 to 0.74
ClearSign Combustion Corporation 0.90 0.88 to 0.92
CLPS Incorporation 0.87 0.87 to 0.95
CME Group Inc. 199.88 198.54 to 200.39
CNB Financial Corporation 24.10 23.27 to 24.49
Coastal Financial Corporation 52.09 49.78 to 52.35
Coca-Cola Consolidated, Inc. 1091.21 1076.02 to 1092.79
Cocrystal Pharma, Inc. 2.34 2.27 to 2.42
Coda Octopus Group, Inc. 6.97 6.80 to 6.98
Codexis, Inc. 3.68 3.40 to 3.71
Codorus Valley Bancorp, Inc 24.04 22.95 to 24.19
Coffee Holding Co., Inc. 2.99 2.73 to 3.00
Cogent Communications Holdings, Inc. 65.76 64.43 to 66.11
Cognex Corporation 50.46 49.55 to 50.52
Cognizant Technology Solutions Corporation 75.16 74.09 to 75.19
Coherus BioSciences, Inc. 1.70 1.58 to 1.72
Collegium Pharmaceutical, Inc. 33.30 32.48 to 33.43
Colliers International Group Inc. 131.67 130.12 to 131.78
Colony Bankcorp, Inc. 13.70 13.59 to 13.75
Columbia Banking System, Inc. 23.74 22.84 to 23.79
Columbia Financial, Inc. 17.22 16.62 to 17.25
Columbus McKinnon Corporation 37.69 36.13 to 37.86
Comcast Corporation 39.53 38.79 to 40.19
Commerce Bancshares, Inc. 63.78 63.30 to 64.25
Commercial Vehicle Group, Inc. 5.22 5.02 to 5.27
CommScope Holding Company, Inc. 1.73 1.57 to 1.77
Community Trust Bancorp, Inc. 49.94 48.40 to 50.13
Community West Bancshares 21.20 20.89 to 21.25
Commvault Systems, Inc. 125.88 121.93 to 126.00
Compugen Ltd. 1.82 1.73 to 1.83
comScore, Inc. 14.28 13.38 to 14.30
Concrete Pumping Holdings, Inc. 6.58 6.48 to 6.61
CONMED Corporation 70.62 69.29 to 71.68
ConnectOne Bancorp, Inc. 22.70 21.73 to 22.73
Consolidated Communications Holdings, Inc. 4.50 4.47 to 4.50
Consolidated Water Co. Ltd. 28.26 27.43 to 28.34
Construction Partners, Inc. 62.19 59.40 to 62.39
Consumer Portfolio Services, Inc. 10.75 10.15 to 11.02
Corbus Pharmaceuticals Holdings, Inc. 58.29 57.83 to 60.65
Corcept Therapeutics Incorporated 34.57 33.88 to 34.77
CorVel Corp. 285.92 280.32 to 286.16
Corvus Pharmaceuticals, Inc. 2.16 2.14 to 2.20
CoStar Group, Inc. 75.51 73.85 to 75.60
CPI Card Group Inc. 30.09 28.97 to 30.21
CRA International,Inc. 181.17 176.90 to 183.02
Cracker Barrel Old Country Store, Inc. 44.46 42.21 to 44.52
Creative Realities, Inc. 4.80 4.67 to 4.89
Credit Acceptance Corporation 569.04 565.00 to 592.62
Credit Suisse AG 149.31 149.20 to 149.66
Crinetics Pharmaceuticals, Inc. 53.58 52.35 to 53.99
Criteo S.A. 44.76 40.40 to 45.00
Cronos Group Inc. 2.49 2.36 to 2.49
Cross Country Healthcare, Inc. 15.17 14.93 to 15.48
Crown Crafts, Inc. 5.01 4.90 to 5.03
CryoPort, Inc. 9.56 8.54 to 9.56
CSG Systems International, Inc. 44.08 43.34 to 44.20
CSP Inc. 17.82 15.16 to 18.37
CSW Industrials, Inc. 293.50 285.17 to 293.72
CSX Corporation 34.51 34.10 to 34.82
Cumulus Media Inc. 2.10 2.06 to 2.20
Cutera, Inc. 1.63 1.55 to 1.68
CVB Financial Corporation 19.53 18.72 to 19.60
CVD Equipment Corporation 4.03 4.00 to 4.15
Cyclacel Pharmaceuticals, Inc. 9.02 8.86 to 9.83
Cytokinetics, Incorporated 57.42 55.66 to 57.69
CytomX Therapeutics, Inc. 1.45 1.38 to 1.46
Cytosorbents Corporation 1.05 1.00 to 1.05
Daily Journal Corp. (S.C.) 448.00 428.98 to 448.06
Daktronics, Inc. 14.52 14.25 to 14.74
Dare Bioscience, Inc. 3.69 3.55 to 3.86
DASAN Zhone Solutions, Inc. 1.39 1.25 to 1.39
DBV Technologies S.A. 0.92 0.86 to 0.94
Denali Therapeutics Inc. 23.53 21.25 to 23.70
Denny's Corporation 7.53 7.15 to 7.57
DENTSPLY SIRONA Inc. 26.39 26.07 to 26.58
Destination XL Group, Inc. 3.64 3.54 to 3.71
DiaMedica Therapeutics Inc. 3.49 3.29 to 3.59
Diamond Hill Investment Group, Inc. 153.98 147.58 to 154.00
Diamondback Energy, Inc. 204.68 202.08 to 205.74
Digi International Inc. 26.04 24.96 to 26.23
Digimarc Corporation 33.22 32.26 to 33.35
Digital Turbine, Inc. 2.25 2.12 to 2.26
Dime Community Bancshares, Inc. 23.85 23.38 to 24.18
Diodes Incorporated 83.28 80.20 to 83.40
DLH Holdings Corp. 11.14 10.85 to 11.15
DocuSign, Inc. 56.62 55.15 to 56.80
Dollar Tree, Inc. 107.21 106.32 to 108.57
Domo, Inc. 8.14 7.83 to 8.18
Donegal Group, Inc. 13.74 13.57 to 13.91
Donegal Group, Inc. 11.54 11.53 to 12.81
Dorchester Minerals, L.P. 31.78 31.55 to 32.15
Dorman Products, Inc. 101.17 98.74 to 101.74
Dropbox, Inc. 23.17 22.91 to 23.31
Duluth Holdings Inc. 3.85 3.81 to 3.88
DURECT Corporation 1.65 1.53 to 1.70
DXP Enterprises, Inc. 52.05 50.11 to 52.16
E.W. Scripps Company (The) 3.61 3.23 to 3.63
Eagle Bancorp Montana, Inc. 14.33 14.26 to 14.45
Eagle Bancorp, Inc. 22.90 21.59 to 22.97
Eagle Pharmaceuticals, Inc. 5.79 5.62 to 5.94
East West Bancorp, Inc. 81.92 79.28 to 82.14
Eastern Company (The) 29.10 27.32 to 29.10
eBay Inc. 53.91 53.39 to 54.35
EchoStar Corporation 19.44 19.10 to 19.67
Editas Medicine, Inc. 5.21 4.92 to 5.25
Educational Development Corporation 2.17 2.12 to 2.30
eGain Corporation 7.04 6.87 to 7.13
eHealth, Inc. 4.72 4.53 to 4.74
Ekso Bionics Holdings, Inc. 1.25 1.21 to 1.30
El Pollo Loco Holdings, Inc. 11.47 11.21 to 11.54
Electronic Arts Inc. 143.25 140.74 to 144.20
Eltek Ltd. 10.05 10.04 to 10.34
Enanta Pharmaceuticals, Inc. 14.68 14.14 to 14.73
Encore Capital Group Inc 48.27 47.24 to 48.50
Encore Wire Corporation 289.84 289.65 to 289.99
Energy Recovery, Inc. 14.49 14.06 to 14.52
ENGlobal Corporation 1.71 1.62 to 1.75
Enstar Group Limited 327.82 325.23 to 330.78
Enstar Group Limited 25.16 25.07 to 25.23
Enstar Group Limited 25.45 25.40 to 25.50
Enterprise Bancorp Inc 27.56 26.72 to 28.10
Enterprise Financial Services Corporation 47.71 46.50 to 48.00
ePlus inc. 86.38 82.65 to 86.61
Epsilon Energy Ltd. 5.52 5.42 to 5.63
Equillium, Inc. 0.86 0.85 to 0.89
Equinix, Inc. 798.86 783.32 to 799.97
Equity Bancshares, Inc. 40.45 38.73 to 40.84
Ericsson 6.72 6.58 to 6.72
Erie Indemnity Company 384.26 379.20 to 384.80
Escalade, Incorporated 14.74 14.33 to 14.85
Esperion Therapeutics, Inc. 2.41 2.30 to 2.45
Esquire Financial Holdings, Inc. 56.64 54.92 to 57.02
ESSA Bancorp, Inc. 19.93 19.41 to 19.94
ESSA Pharma Inc. 5.31 5.00 to 5.47
Establishment Labs Holdings Inc. 47.35 44.75 to 47.68
Eton Pharmaceuticals, Inc. 3.51 3.46 to 3.56
Etsy, Inc. 62.39 60.24 to 62.68
EuroDry Ltd. 23.62 23.60 to 24.72
Everbridge, Inc. 35.00 34.99 to 35.01
EverQuote, Inc. 25.70 25.03 to 26.22
EVINE Live Inc. 3.46 3.15 to 3.53
Evolus, Inc. 12.31 11.82 to 12.35
Exact Sciences Corporation 48.17 47.24 to 48.47
Exela Technologies, Inc. 2.42 2.35 to 2.59
Exelixis, Inc. 22.60 22.44 to 22.75
ExlService Holdings, Inc. 34.05 33.70 to 34.22
eXp World Holdings, Inc. 13.84 13.45 to 14.01
Expedia Group, Inc. 134.46 132.62 to 136.31
Exponent, Inc. 105.89 103.01 to 106.21
Extreme Networks, Inc. 13.70 13.38 to 13.73
Eyegate Pharmaceuticals, Inc. 35.68 35.68 to 35.75
Eyenovia, Inc. 1.20 1.10 to 1.24
F5 Networks, Inc. 175.37 173.85 to 177.35
Famous Dave's of America, Inc. 38.43 37.56 to 39.75
Farmer Brothers Company 2.94 2.84 to 2.98
Farmers & Merchants Bancorp, Inc. 26.05 24.79 to 26.71
Farmers National Banc Corp. 14.60 13.89 to 14.65
FARO Technologies, Inc. 17.64 17.08 to 17.71
Fastenal Company 68.28 67.38 to 68.52
FAT Brands Inc. 5.24 5.12 to 5.24
Fate Therapeutics, Inc. 4.56 4.16 to 4.59
Fennec Pharmaceuticals Inc. 6.57 6.27 to 6.60
Ferroglobe PLC 5.72 5.67 to 5.80
FibroGen, Inc 1.26 1.06 to 1.28
Fidelity D & D Bancorp, Inc. 54.04 52.23 to 55.50
Fifth Third Bancorp 40.86 40.16 to 41.00
Fifth Third Bancorp 26.06 26.06 to 26.18
Financial Institutions, Inc. 22.74 21.75 to 22.95
First Bancorp 38.82 37.56 to 39.04
First Bancorp, Inc (ME) 27.85 27.00 to 28.15
First Bank 14.63 14.33 to 14.72
First Busey Corporation 27.36 26.54 to 27.57
First Business Financial Services, Inc. 41.31 40.37 to 41.44
First Capital, Inc. 31.40 31.40 to 31.40
First Citizens BancShares, Inc. 1844.40 1805.58 to 1847.63
First Community Bankshares, Inc. 42.37 40.93 to 42.94
First Community Corporation 21.61 20.90 to 21.75
First Financial Bancorp. 26.26 25.50 to 26.38
First Financial Bankshares, Inc. 36.76 35.57 to 36.85
First Financial Corporation Indiana 44.22 42.96 to 44.79
First Financial Northwest, Inc. 21.97 21.95 to 22.04
First Foundation Inc. 6.70 6.46 to 6.79
First Guaranty Bancshares, Inc. 10.00 9.56 to 10.00
First Hawaiian, Inc. 24.74 23.83 to 24.75
First Internet Bancorp 35.82 34.89 to 36.13
First Interstate BancSystem, Inc. 31.57 30.57 to 31.86
First Merchants Corporation 39.36 37.85 to 39.61
First Mid-Illinois Bancshares, Inc. 38.16 36.77 to 38.36
First Northwest Bancorp 10.25 10.17 to 10.25
First Savings Financial Group, Inc. 19.39 19.27 to 19.50
First Trust Brazil AlphaDEX Fund 10.91 10.88 to 11.00
First Trust BuyWrite Income ETF 22.83 22.66 to 22.84
First Trust California Municipal High income ETF 49.75 49.69 to 49.84
First Trust Capital Strength ETF 85.80 85.27 to 85.82
First Trust CEF Income Opportunity ETF 21.49 21.36 to 21.49
First Trust Developed Markets Ex-US AlphaDEX Fund 56.52 56.14 to 56.88
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 42.01 41.75 to 42.01
First Trust Dorsey Wright International Focus 5 ETF 20.26 20.07 to 20.32
First Trust Dorsey Wright Momentum & Dividend ETF 35.07 34.95 to 35.08
First Trust Dorsey Wright Momentum & Low Volatility ETF 31.23 31.03 to 31.23
First Trust Dorsey Wright Momentum & Value ETF 29.32 29.08 to 29.32
First Trust DorseyWright DALI 1 ETF 24.61 24.34 to 24.61
First Trust Emerging Markets Equity Select ETF 52.99 52.99 to 53.01
First Trust Emerging Markets Local Currency Bond ETF 27.64 27.50 to 27.71
First Trust Enhanced Short Maturity ETF 59.84 59.83 to 59.84
First Trust Europe AlphaDEX Fund 38.42 38.28 to 38.51
First Trust Eurozone AlphaDEX ETF 43.92 43.87 to 44.20
First Trust Germany AlphaDEX Fund 38.42 38.31 to 38.42
First Trust High Yield Long/Short ETF 41.14 41.08 to 41.33
First Trust India Nifty 50 Equal Weight ETF 61.23 61.07 to 61.44
First Trust Indxx Global Agriculture ETF 24.79 24.79 to 24.79
First Trust Indxx Global Natural Resources Income ETF 13.31 13.18 to 13.32
First Trust Indxx Innovative Transaction & Process ETF 44.39 44.06 to 44.39
First Trust IPOX Europe Equity Opportunities ETF 26.26 26.20 to 26.26
First Trust Japan AlphaDEX Fund 52.58 52.39 to 53.06
First Trust Large Cap Core AlphaDEX Fund 99.39 98.90 to 99.45
First Trust Large Cap Value AlphaDEX Fund 76.44 75.65 to 76.46
First Trust Low Duration Opportunities ETF 48.60 48.57 to 48.66
First Trust Low Duration Strategic Focus ETF 18.87 18.86 to 18.88
First Trust Managed Municipal ETF 51.44 51.39 to 51.52
First Trust Mid Cap Core AlphaDEX Fund 113.83 112.04 to 113.84
First Trust Mid Cap Growth AlphaDEX Fund 76.31 75.27 to 76.36
First Trust Mid Cap Value AlphaDEX Fund 53.92 53.05 to 53.92
First Trust Multi Cap Growth AlphaDEX Fund 127.02 125.83 to 127.02
First Trust Multi Cap Value AlphaDEX Fund 83.09 82.55 to 83.09
First Trust Multi-Asset Diversified Income Index Fund 16.29 16.20 to 16.31
First Trust Municipal High Income ETF 48.69 48.67 to 48.85
First Trust NASDAQ ABA Community Bank Index Fund 53.72 52.27 to 53.87
First Trust Nasdaq Artificial Intelligence and Robotics ETF 43.51 43.03 to 43.51
First Trust Nasdaq Bank ETF 29.17 28.77 to 29.17
First Trust NASDAQ Clean Edge Green Energy Index Fund 37.16 36.57 to 37.20
First Trust Nasdaq Food & Beverage ETF 23.91 23.80 to 23.98
First Trust Nasdaq Oil & Gas ETF 31.05 30.88 to 31.18
First Trust Nasdaq Pharmaceuticals ETF 28.34 28.31 to 28.34
First Trust Nasdaq Transportation ETF 32.63 32.27 to 32.63
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 90.27 89.79 to 90.27
First Trust RBA American Industrial Renaissance ETF 72.86 71.12 to 72.92
First Trust Rising Dividend Achievers ETF 57.46 56.70 to 57.50
First Trust RiverFront Dynamic Developed International ETF 65.89 65.61 to 65.89
First Trust RiverFront Dynamic Europe ETF 66.91 66.28 to 66.91
First Trust S&P International Dividend Aristocrats ETF 16.28 16.23 to 16.32
First Trust Senior Loan Fund ETF 46.25 46.21 to 46.25
First Trust Small Cap Core AlphaDEX Fund 98.06 95.94 to 98.16
First Trust Small Cap Growth AlphaDEX Fund 70.78 69.51 to 70.78
First Trust Small Cap US Equity Select ETF 29.77 29.22 to 29.77
First Trust Small Cap Value AlphaDEX Fund 56.45 55.21 to 56.45
First Trust SMID Cap Rising Dividend Achievers ETF 35.62 34.95 to 35.63
First Trust SSI Strategic Convertible Securities ETF 34.60 34.36 to 34.81
First Trust Strategic Income ETF 27.75 27.72 to 27.80
First Trust Switzerland AlphaDEX Fund 66.09 65.87 to 66.31
First Trust TCW Opportunistic Fixed Income ETF 43.71 43.64 to 44.17
First Trust United Kingdom AlphaDEX Fund 39.43 39.43 to 39.66
First United Corporation 24.01 23.77 to 24.26
First US Bancshares, Inc. 10.27 10.17 to 10.30
First Western Financial, Inc. 19.90 19.56 to 20.18
FirstCash, Inc. 109.34 107.35 to 109.68
FirstService Corporation 166.02 164.46 to 167.10
Five9, Inc. 43.61 43.29 to 44.98
FlexShares Credit-Scored US Corporate Bond Index Fund 47.84 47.80 to 47.88
FlexShares Real Assets Allocation Index Fund 31.13 31.13 to 31.13
Flexsteel Industries, Inc. 36.90 35.36 to 36.90
Flushing Financial Corporation 15.61 14.95 to 15.66
FNCB Bancorp Inc. 6.75 6.35 to 6.82
Fonar Corporation 18.27 17.88 to 18.44
Foresight Autonomous Holdings Ltd. 0.98 0.94 to 1.04
Formula Systems (1985) Ltd. 80.21 80.21 to 80.21
Forrester Research, Inc. 18.52 17.72 to 18.52
Fortress Biotech, Inc. 2.36 2.15 to 2.42
Forward Air Corporation 25.05 24.07 to 25.83
Franklin Electric Co., Inc. 104.29 101.92 to 104.51
Frequency Electronics, Inc. 10.10 9.50 to 10.30
frontdoor, inc. 37.35 36.12 to 37.50
FRP Holdings, Inc. 29.85 28.99 to 30.23
FS Bancorp, Inc. 40.57 39.21 to 40.72
FSB Bancorp, Inc. 28.92 27.89 to 29.25
Fulgent Genetics, Inc. 22.34 21.56 to 22.53
Full House Resorts, Inc. 5.27 5.16 to 5.29
Fulton Financial Corporation 19.90 19.27 to 19.92
FVCBankcorp, Inc. 11.89 11.56 to 12.06
G. Willi-Food International, Ltd. 9.62 9.36 to 9.62
G1 Therapeutics, Inc. 3.67 3.43 to 3.70
Gaia, Inc. 4.95 4.77 to 4.95
Galapagos NV 27.23 26.39 to 27.27
Galectin Therapeutics Inc. 2.48 2.36 to 2.49
Galmed Pharmaceuticals Ltd. 0.33 0.29 to 0.34
Gaming and Leisure Properties, Inc. 48.43 47.86 to 48.50
Garmin Ltd. 172.73 170.37 to 172.81
GDS Holdings Limited 11.45 11.33 to 11.99
Genprex, Inc. 1.97 1.87 to 1.98
Gentherm Inc 50.20 49.05 to 50.41
German American Bancorp, Inc. 39.91 38.46 to 40.14
Geron Corporation 4.68 4.60 to 4.74
Gibraltar Industries, Inc. 78.79 75.49 to 78.92
Gilat Satellite Networks Ltd. 4.54 4.53 to 4.58
Gilead Sciences, Inc. 72.41 72.02 to 73.32
Glacier Bancorp, Inc. 43.84 42.09 to 44.25
Gladstone Capital Corporation 24.15 23.60 to 24.20
Gladstone Commercial Corporation 14.43 14.17 to 14.44
Gladstone Commercial Corporation 20.06 19.86 to 20.30
Gladstone Land Corporation 15.00 14.64 to 15.00
Gladstone Land Corporation 21.06 20.55 to 21.39
Glen Burnie Bancorp 4.59 4.49 to 4.60
Global Indemnity Limited 30.45 30.45 to 31.79
Global Self Storage, Inc. 5.24 5.07 to 5.24
Global Water Resources, Inc. 13.02 12.75 to 13.02
Global X Conscious Companies ETF 37.74 37.36 to 37.74
Global X DAX Germany ETF 32.74 32.55 to 32.74
Global X E-commerce ETF 24.42 24.19 to 24.46
Global X FinTech ETF 26.80 26.28 to 26.80
Global X Internet of Things ETF 37.60 36.87 to 37.61
Global X MSCI SuperDividend EAFE ETF 14.81 14.80 to 14.84
Global X S&P 500 Catholic Values ETF 67.10 66.62 to 67.10
Global X SuperDividend Alternatives ETF 11.65 11.60 to 11.68
Global X SuperDividend REIT ETF 21.44 21.24 to 21.44
GlycoMimetics, Inc. 0.32 0.28 to 0.33
Golar LNG Limited 34.26 34.21 to 34.62
Golden Entertainment, Inc. 30.98 30.02 to 31.04
Goosehead Insurance, Inc. 66.06 62.68 to 66.38
GoPro, Inc. 1.60 1.54 to 1.62
Grand Canyon Education, Inc. 150.30 147.38 to 150.48
Great Elm Capital Corp. 10.75 10.60 to 10.86
Great Elm Capital Corp. 25.15 25.07 to 25.15
Great Lakes Dredge & Dock Corporation 9.48 9.21 to 9.50
Great Southern Bancorp, Inc. 62.48 60.62 to 63.13
Green Brick Partners, Inc. 71.79 69.58 to 72.15
Green Plains, Inc. 16.60 16.25 to 17.50
Greene County Bancorp, Inc. 35.25 33.40 to 35.45
Greenland Acquisition Corporation 10.32 10.32 to 10.35
Greenland Acquisition Corporation 10.50 10.50 to 10.50
Greenlight Reinsurance, Ltd. 13.05 12.83 to 13.12
Greenpro Capital Corp. 1.07 1.02 to 1.11
Grifols, S.A. 7.88 7.75 to 8.08
Grindrod Shipping Holdings Ltd. 14.11 14.07 to 14.13
Gritstone Oncology, Inc. 0.67 0.62 to 0.69
Groupon, Inc. 17.39 16.74 to 17.60
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 72.37 70.61 to 73.27
GSI Technology, Inc. 3.00 2.75 to 3.07
Guaranty Bancshares, Inc. 34.40 33.12 to 34.50
Guardant Health, Inc. 32.00 30.70 to 32.18
Gulfport Energy Corporation 158.95 156.96 to 160.31
H&E Equipment Services, Inc. 53.13 51.19 to 53.17
Hallador Energy Company 8.76 8.58 to 9.20
Halozyme Therapeutics, Inc. 54.34 53.13 to 54.42
Hamilton Lane Incorporated 143.09 139.46 to 143.66
Hancock Whitney Corporation 55.40 52.98 to 55.71
Hanmi Financial Corporation 20.05 19.27 to 20.11
HarborOne Bancorp, Inc. 13.03 12.45 to 13.10
Harmonic Inc. 12.57 12.21 to 12.63
Harrow Health, Inc. 25.28 24.80 to 25.50
Harvard Bioscience, Inc. 3.13 2.99 to 3.25
Hasbro, Inc. 59.85 57.99 to 61.33
Hawaiian Holdings, Inc. 13.95 13.68 to 14.10
Hawkins, Inc. 105.87 103.22 to 106.33
Hawthorn Bancshares, Inc. 21.00 20.40 to 21.50
Haymaker Acquisition Corp. 10.54 10.54 to 10.56
Haynes International, Inc. 59.46 59.17 to 59.64
Healthcare Services Group, Inc. 11.71 11.40 to 11.75
HealthStream, Inc. 30.70 30.12 to 30.75
Heartland Express, Inc. 12.47 12.29 to 12.63
Heartland Financial USA, Inc. 51.80 50.08 to 51.97
Heidrick & Struggles International, Inc. 34.49 33.70 to 34.59
Hennessy Advisors, Inc. 8.08 7.96 to 8.43
Henry Schein, Inc. 70.95 70.48 to 72.63
Heritage Commerce Corp 10.17 9.93 to 10.26
Heritage Financial Corporation 21.47 20.56 to 21.47
Heron Therapeutics, Inc. 3.20 3.18 to 3.32
HF Foods Group Inc. 3.40 3.37 to 3.43
Hibbett Sports, Inc. 87.47 87.43 to 87.48
Hingham Institution for Savings 218.40 212.31 to 218.40
HMN Financial, Inc. 26.38 26.07 to 26.49
Hollysys Automation Technologies, Ltd. 26.41 26.39 to 26.43
Hologic, Inc. 78.38 77.84 to 78.58
Home Bancorp, Inc. 42.92 41.05 to 43.15
Home BancShares, Inc. 27.66 26.84 to 27.77
Home Federal Bancorp, Inc. of Louisiana 11.73 11.60 to 11.73
HomeStreet, Inc. 13.49 12.79 to 13.49
HomeTrust Bancshares, Inc. 34.45 33.63 to 34.85
Hooker Furniture Corporation 15.17 14.95 to 15.34
Hope Bancorp, Inc. 12.84 12.48 to 12.89
Horizon Bancorp, Inc. 15.05 14.45 to 15.11
Horizon Technology Finance Corporation 12.26 12.12 to 12.26
Hovnanian Enterprises Inc 18.00 17.96 to 18.15
Hub Group, Inc. 45.08 44.34 to 45.23
Hudson Global, Inc. 18.10 17.81 to 18.10
Hudson Technologies, Inc. 9.05 8.77 to 9.05
Huntington Bancshares Incorporated 15.01 14.73 to 15.08
Hurco Companies, Inc. 17.25 17.03 to 17.38
Huron Consulting Group Inc. 109.61 106.71 to 109.69
Hutchison China MediTech Limited 20.22 19.63 to 20.34
i3 Verticals, Inc. 23.92 23.10 to 23.95
IAC/InterActiveCorp 52.71 51.04 to 52.88
IBEX Holdings Limited 16.47 15.15 to 16.56
icad inc. 1.32 1.27 to 1.37
Icahn Enterprises L.P. 17.46 17.21 to 17.57
ICC Holdings, Inc. 22.55 22.48 to 22.75
ICF International, Inc. 142.52 139.83 to 142.82
iClick Interactive Asia Group Limited 1.67 1.65 to 1.71
ICON plc 339.93 331.30 to 342.55
Iconix Brand Group, Inc. 3.57 3.50 to 3.69
ICU Medical, Inc. 123.53 120.45 to 124.47
Ideal Power Inc. 7.43 7.38 to 7.68
IES Holdings, Inc. 159.65 150.05 to 160.50
IF Bancorp, Inc. 16.75 16.75 to 16.75
Illumina, Inc. 117.61 114.36 to 118.15
Immersion Corporation 12.82 12.35 to 12.93
Immuron Limited 2.47 2.47 to 2.58
Impinj, Inc. 181.50 174.46 to 181.88
Incyte Corporation 65.19 64.30 to 66.16
Independent Bank Corp. 61.86 58.55 to 62.10
Independent Bank Corporation 32.27 30.99 to 32.43
Independent Bank Group, Inc 54.94 53.60 to 55.43
Industrial Logistics Properties Trust 4.91 4.44 to 5.07
Infinera Corporation 5.99 5.97 to 6.04
Information Services Group, Inc. 3.40 3.35 to 3.42
Ingles Markets, Incorporated 76.40 75.14 to 76.77
INmune Bio Inc. 8.54 8.01 to 8.82
Innodata Inc. 17.63 17.02 to 18.57
Innospec Inc. 128.40 125.64 to 129.10
Innoviva, Inc. 17.58 17.22 to 17.68
Inogen, Inc 9.19 8.94 to 9.40
Inovio Pharmaceuticals, Inc. 10.56 9.90 to 10.68
Insight Enterprises, Inc. 216.81 209.87 to 218.52
Insmed, Inc. 76.28 75.24 to 77.40
Insteel Industries, Inc. 32.68 32.00 to 32.88
Integra LifeSciences Holdings Corporation 31.53 30.76 to 31.59
Integrated Media Technology Limited 1.85 1.75 to 1.85
Intel Corporation 33.37 32.76 to 33.41
Intellia Therapeutics, Inc. 25.33 24.40 to 25.41
Inter Parfums, Inc. 127.00 123.54 to 127.33
InterDigital, Inc. 123.24 121.46 to 123.70
Interface, Inc. 16.84 16.24 to 16.85
International Bancshares Corporation 66.59 64.95 to 66.96
International Money Express, Inc. 20.89 20.54 to 20.96
Intra-Cellular Therapies Inc. 76.48 74.62 to 76.55
Intuitive Surgical, Inc. 461.12 459.18 to 468.78
Invesco BuyBack Achievers ETF 106.62 105.75 to 106.62
Invesco Dividend Achievers ETF 44.14 43.98 to 44.16
Invesco DWA Basic Materials Momentum ETF 90.82 90.82 to 90.87
Invesco DWA Consumer Cyclicals Momentum ETF 97.19 95.84 to 97.19
Invesco DWA Consumer Staples Momentum ETF 97.03 97.01 to 97.06
Invesco DWA Energy Momentum ETF 48.80 48.43 to 49.00
Invesco DWA Financial Momentum ETF 52.35 52.17 to 52.35
Invesco DWA Healthcare Momentum ETF 45.16 44.65 to 45.16
Invesco DWA Industrials Momentum ETF 140.72 138.01 to 140.72
Invesco DWA SmallCap Momentum ETF 91.99 89.97 to 92.07
Invesco DWA Utilities Momentum ETF 35.99 35.99 to 36.03
Invesco FTSE RAFI US 1500 Small-Mid ETF 41.06 40.16 to 41.11
Invesco Global Water ETF 41.68 41.40 to 41.69
Invesco High Yield Equity Dividend Achievers ETF 20.98 20.64 to 20.99
Invesco International BuyBack Achievers ETF 41.49 41.29 to 41.54
Invesco International Dividend Achievers ETF 18.79 18.64 to 18.80
Invesco KBW Bank ETF 57.89 57.02 to 57.94
Invesco KBW High Dividend Yield Financial ETF 15.95 15.74 to 15.96
Invesco KBW Premium Yield Equity REIT ETF 19.65 19.21 to 19.66
Invesco KBW Property & Casualty Insurance ETF 104.88 104.29 to 105.29
Invesco KBW Regional Banking ETF 57.47 56.35 to 57.47
Invesco S&P SmallCap Consumer Discretionary ETF 105.89 104.36 to 105.89
Invesco S&P SmallCap Consumer Staples ETF 36.79 36.24 to 36.85
Invesco S&P SmallCap Energy ETF 54.83 54.23 to 54.92
Invesco S&P SmallCap Financials ETF 53.71 53.00 to 53.78
Invesco S&P SmallCap Health Care ETF 45.64 44.87 to 45.72
Invesco S&P SmallCap Industrials ETF 130.34 127.46 to 130.34
Invesco S&P SmallCap Information Technology ETF 49.57 48.54 to 49.60
Invesco S&P SmallCap Materials ETF 80.34 79.70 to 80.37
Invesco S&P SmallCap Utilities & Communication Services ETF 53.84 53.84 to 53.84
Invesco Strategic US ETF 48.43 48.14 to 48.50
Invesco Water Resources ETF 68.65 67.57 to 68.65
Investar Holding Corporation 17.61 17.25 to 17.90
Investors Title Company 193.31 190.48 to 195.98
Ionis Pharmaceuticals, Inc. 50.61 49.00 to 51.72
Iovance Biotherapeutics, Inc. 8.33 8.00 to 8.35
IPG Photonics Corporation 90.04 88.00 to 90.10
iRadimed Corporation 46.08 44.67 to 46.11
iRobot Corporation 11.13 10.10 to 11.16
Ironwood Pharmaceuticals, Inc. 6.84 6.64 to 6.96
iShares 0-5 Year Investment Grade Corporate Bond ETF 49.51 49.48 to 49.52
iShares 1-3 Year International Treasury Bond ETF 70.60 70.54 to 70.70
iShares 1-3 Year Treasury Bond ETF 81.93 81.89 to 81.93
iShares 3-7 Year Treasury Bond ETF 116.33 116.21 to 116.46
iShares 7-10 Year Treasury Bond ETF 94.49 94.33 to 94.75
iShares Broad USD Investment Grade Corporate Bond ETF 50.70 50.65 to 50.85
iShares Core 1-5 Year USD Bond ETF 47.68 47.66 to 47.70
iShares Core MSCI Total International Stock ETF 69.15 68.84 to 69.17
iShares Core S&P U.S. Value ETF 91.10 90.34 to 91.10
iShares Core Total USD Bond Market ETF 45.61 45.56 to 45.70
iShares ESG 1-5 Year USD Corporate Bond ETF 24.62 24.61 to 24.64
iShares ESG MSCI EAFE ETF 80.61 80.24 to 80.61
iShares ESG USD Corporate Bond ETF 22.93 22.91 to 23.01
iShares Fallen Angels USD Bond ETF 26.67 26.63 to 26.67
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 20.83 20.78 to 20.93
iShares Global Green Bond ETF 46.97 46.87 to 47.03
iShares Global Infrastructure ETF 50.02 49.73 to 50.11
iShares GNMA Bond ETF 43.47 43.43 to 43.60
iShares Intermediate-Term Corporate Bond ETF 51.80 51.73 to 51.91
iShares International Treasury Bond ETF 39.42 39.20 to 39.57
iShares J.P. Morgan USD Emerging Markets Bond ETF 89.66 89.52 to 89.93
iShares MBS ETF 92.79 92.63 to 92.96
iShares MSCI ACWI ex US Index Fund 54.30 54.06 to 54.32
iShares MSCI EAFE Small-Cap ETF 64.30 63.98 to 64.30
iShares MSCI Europe Financials Sector Index Fund 23.41 23.27 to 23.43
iShares MSCI Europe Small-Cap ETF 59.00 58.63 to 59.14
iShares MSCI Global Gold Miners ETF 30.42 30.03 to 30.49
iShares MSCI Global Impact ETF 78.06 77.58 to 78.06
iShares MSCI New Zealand ETF 46.51 46.36 to 46.69
iShares MSCI Turkey ETF 44.04 43.83 to 44.12
iShares MSCI UAE ETF 14.38 14.27 to 14.38
iShares Nasdaq Biotechnology Index Fund 146.24 144.12 to 146.50
iShares Preferred and Income Securities ETF 31.92 31.87 to 32.00
iShares S&P Global Timber & Forestry Index Fund 81.58 80.78 to 81.85
iShares S&P India Nifty 50 Index Fund 54.64 54.43 to 54.71
iShares S&P Small-Cap 600 Growth ETF 138.26 135.33 to 138.35
iShares Select Dividend ETF 127.50 125.98 to 127.52
iShares Short Treasury Bond ETF 110.40 110.39 to 110.40
iShares Short-Term Corporate Bond ETF 51.55 51.52 to 51.57
Isramco, Inc. 11.07 11.07 to 11.07
Iteris, Inc. 4.73 4.71 to 4.80
Itron, Inc. 104.21 101.48 to 104.51
Ituran Location and Control Ltd. 26.45 25.59 to 26.48
IZEA Worldwide, Inc. 2.46 2.40 to 2.54
J & J Snack Foods Corp. 169.52 165.84 to 170.00
J.B. Hunt Transport Services, Inc. 164.71 163.06 to 166.20
Jack Henry & Associates, Inc. 168.94 165.97 to 169.33
Jack In The Box Inc. 54.59 52.88 to 54.81
Jaguar Health, Inc. 4.27 3.98 to 4.43
JAKKS Pacific, Inc. 19.42 18.28 to 19.52
James River Group Holdings, Ltd. 7.91 7.61 to 7.95
Janus Henderson Small Cap Growth Alpha ETF 63.40 62.10 to 63.40
Janus Henderson Small/Mid Cap Growth Alpha ETF 70.49 69.35 to 70.49
Jazz Pharmaceuticals plc 109.70 107.15 to 109.94
Jerash Holdings (US), Inc. 3.00 2.96 to 3.00
JetBlue Airways Corporation 6.07 5.82 to 6.13
John B. Sanfilippo & Son, Inc. 100.76 97.94 to 101.22
Johnson Outdoors Inc. 38.25 36.67 to 38.31
Kaiser Aluminum Corporation 95.42 91.66 to 95.64
Kala Pharmaceuticals, Inc. 6.86 6.61 to 7.09
KalVista Pharmaceuticals, Inc. 15.14 14.42 to 15.20
Kamada Ltd. 5.88 5.73 to 5.93
Kazia Therapeutics Limited 0.46 0.46 to 0.57
Kearny Financial 7.07 6.61 to 7.07
Kelly Services, Inc. 22.44 22.00 to 22.53
Kelly Services, Inc. 22.16 22.14 to 22.35
Kentucky First Federal Bancorp 3.40 3.26 to 3.40
Kewaunee Scientific Corporation 54.04 51.31 to 54.18
Key Tronic Corporation 3.92 3.80 to 3.98
Kezar Life Sciences, Inc. 0.63 0.62 to 0.64
Kforce, Inc. 67.60 65.84 to 67.66
Kimball Electronics, Inc. 23.44 22.63 to 23.54
Kingstone Companies, Inc 5.87 5.20 to 6.06
Kiniksa Pharmaceuticals, Ltd. 21.39 20.83 to 21.48
KLX Energy Services Holdings, Inc. 6.05 5.80 to 6.10
Kodiak Sciences Inc 2.99 2.76 to 3.00
Kopin Corporation 1.09 1.03 to 1.11
Kornit Digital Ltd. 15.18 14.98 to 15.53
Koss Corporation 9.30 8.90 to 9.42
Kratos Defense & Security Solutions, Inc. 21.40 20.81 to 21.52
Krystal Biotech, Inc. 206.85 203.36 to 208.49
KVH Industries, Inc. 4.64 4.42 to 4.66
L.B. Foster Company 23.09 22.31 to 23.25
Lake Shore Bancorp, Inc. 12.55 12.55 to 12.55
Lakeland Financial Corporation 69.43 66.73 to 69.62
Lakeland Industries, Inc. 24.23 22.63 to 24.47
Lamar Advertising Company 121.29 119.68 to 121.33
Landmark Bancorp Inc. 19.71 19.71 to 20.03
Lands' End, Inc. 17.44 16.81 to 17.47
Landstar System, Inc. 185.86 182.50 to 185.89
Lantheus Holdings, Inc. 114.68 113.66 to 117.04
Lantronix, Inc. 3.81 3.75 to 3.92
Laureate Education, Inc. 15.00 14.76 to 15.46
LCNB Corporation 14.95 14.48 to 15.00
LEAP THERAPEUTICS, INC. 2.11 2.04 to 2.13
Legacy Housing Corporation 26.71 26.08 to 26.87
Legg Mason Global Infrastructure ETF 24.52 24.52 to 24.52
Legg Mason Low Volatility High Dividend ETF 37.55 37.31 to 37.58
Legg Mason Small-Cap Quality Value ETF 41.72 41.52 to 41.72
LeMaitre Vascular, Inc. 88.38 86.21 to 88.86
LendingTree, Inc. 54.50 50.96 to 54.81
Lexicon Pharmaceuticals, Inc. 2.11 1.94 to 2.13
LGI Homes, Inc. 103.86 101.79 to 104.75
Liberty Broadband Corporation 55.32 54.24 to 56.47
Liberty Broadband Corporation 55.93 54.82 to 56.75
Liberty Global plc 18.86 18.49 to 18.94
Liberty Global plc 19.50 19.50 to 19.50
Liberty Global plc 19.26 18.21 to 19.32
Liberty Latin America Ltd. 9.91 9.65 to 9.98
Liberty Latin America Ltd. 10.04 9.76 to 10.09
Liberty Media Corporation 45.15 44.22 to 45.38
Liberty Media Corporation 42.81 41.66 to 42.96
Liberty Media Corporation 72.13 71.26 to 72.24
Liberty Media Corporation 78.67 78.03 to 79.14
Liberty Media Corporation 23.64 23.64 to 23.64
Lifetime Brands, Inc. 8.65 8.25 to 8.71
Lifevantage Corporation 6.47 6.43 to 6.84
Lifeway Foods, Inc. 12.60 12.02 to 12.65
Ligand Pharmaceuticals Incorporated 101.45 98.03 to 102.50
LightPath Technologies, Inc. 1.30 1.27 to 1.30
Limbach Holdings, Inc. 61.33 59.08 to 63.00
Limoneira Co 22.15 21.93 to 22.20
Lincoln Educational Services Corporation 13.97 13.29 to 14.01
Lincoln Electric Holdings, Inc. 205.16 200.04 to 205.52
Lindblad Expeditions Holdings Inc. 10.65 10.44 to 10.77
Liquidity Services, Inc. 20.95 20.57 to 21.04
Littelfuse, Inc. 266.66 259.52 to 267.17
LivaNova PLC 54.26 52.78 to 54.50
Live Oak Bancshares, Inc. 42.83 41.35 to 43.33
LivePerson, Inc. 1.29 1.01 to 1.36
LKQ Corporation 45.12 44.24 to 45.28
LogicBio Therapeutics, Inc. 5.85 5.79 to 6.07
Loncar Cancer Immunotherapy ETF 15.04 14.56 to 15.04
LSI Industries Inc. 15.78 15.21 to 15.81
Lumentum Holdings Inc. 55.42 54.55 to 55.83
Macatawa Bank Corporation 14.85 14.56 to 14.85
MacroGenics, Inc. 5.34 4.91 to 5.40
Madrigal Pharmaceuticals, Inc. 287.07 281.86 to 293.00
Magic Software Enterprises Ltd. 11.49 11.19 to 11.50
Magyar Bancorp, Inc. 11.77 11.77 to 11.77
Maiden Holdings, Ltd. 2.00 1.97 to 2.02
MakeMyTrip Limited 89.62 87.41 to 91.37
Malibu Boats, Inc. 38.34 36.40 to 38.66
Mammoth Energy Services, Inc. 3.50 3.40 to 3.51
Manitex International, Inc. 4.92 4.62 to 4.97
MannKind Corporation 5.74 5.71 to 5.84
Marathon Patent Group, Inc. 23.95 23.30 to 25.56
Marchex, Inc. 1.59 1.52 to 1.60
Marinus Pharmaceuticals, Inc. 1.50 1.43 to 1.50
Marker Therapeutics, Inc. 4.97 4.73 to 5.13
MarketAxess Holdings, Inc. 222.58 219.40 to 223.32
Marriott International 242.94 241.15 to 244.00
Marten Transport, Ltd. 17.67 17.52 to 18.23
Martin Midstream Partners L.P. 3.65 3.59 to 3.66
MasterCraft Boat Holdings, Inc. 20.38 19.74 to 20.61
Match Group, Inc. 34.41 34.28 to 34.86
Materialise NV 5.88 5.69 to 5.88
Matrix Service Company 10.71 10.16 to 10.85
Mattel, Inc. 18.68 16.01 to 19.53
Matthews International Corporation 27.24 26.37 to 27.32
McGrath RentCorp 115.02 112.14 to 115.25
MDJM LTD 1.35 1.26 to 1.44
Medalist Diversified REIT, Inc. 12.20 12.20 to 12.73
Medallion Financial Corp. 8.18 7.88 to 8.23
MediWound Ltd. 19.19 18.69 to 19.72
Medpace Holdings, Inc. 437.18 421.75 to 440.38
MEI Pharma, Inc. 3.47 3.04 to 4.10
MeiraGTx Holdings plc 4.65 4.35 to 4.68
Mercantil Bank Holding Corporation 26.31 25.47 to 26.53
Mercantile Bank Corporation 48.80 46.80 to 49.22
Merchants Bancorp 49.20 48.28 to 49.55
Mercury Systems Inc 34.15 32.88 to 34.21
Mereo BioPharma Group plc 3.98 3.76 to 4.00
Meridian Corporation 11.64 11.47 to 11.77
Merit Medical Systems, Inc. 85.78 85.20 to 86.10
Mersana Therapeutics, Inc. 2.00 1.95 to 2.07
Mesa Air Group, Inc. 1.68 1.68 to 1.77
Mesa Laboratories, Inc. 110.81 106.67 to 110.81
Mesoblast Limited 7.55 7.33 to 7.56
Meta Financial Group, Inc. 64.60 62.92 to 64.85
Methanex Corporation 49.60 49.02 to 49.69
MGE Energy Inc. 84.40 83.59 to 84.61
MGP Ingredients, Inc. 79.75 78.04 to 79.90
MicroStrategy Incorporated 1800.09 1736.13 to 1810.66
Microvision, Inc. 1.12 1.08 to 1.16
Mid Penn Bancorp 26.01 24.95 to 26.14
Middlefield Banc Corp. 26.19 25.31 to 26.20
Middlesex Water Company 62.77 61.14 to 63.19
Midland States Bancorp, Inc. 25.42 24.84 to 25.59
MidWestOne Financial Group, Inc. 27.23 26.22 to 27.31
Millicom International Cellular S.A. 24.56 24.48 to 24.78
Mitcham Industries, Inc. 4.78 4.63 to 5.11
Mitcham Industries, Inc. 13.12 13.04 to 13.12
Mitek Systems, Inc. 12.21 12.00 to 12.26
Moderna, Inc. 122.50 120.44 to 124.06
Mogo Finance Technology Inc. 1.56 1.51 to 1.63
Molecular Templates, Inc. 1.35 1.26 to 1.40
Moleculin Biotech, Inc. 4.04 4.01 to 4.39
Momo Inc. 6.84 6.63 to 6.90
Monarch Casino & Resort, Inc. 69.07 68.50 to 69.41
Mondelez International, Inc. 66.54 66.09 to 67.26
MongoDB, Inc. 252.51 245.19 to 255.92
Monolithic Power Systems, Inc. 857.40 815.92 to 859.95
Monro, Inc. 24.73 23.86 to 24.97
Monroe Capital Corporation 7.63 7.49 to 7.70
Monster Beverage Corporation 50.36 49.63 to 50.91
Morningstar, Inc. 309.33 304.50 to 310.22
MorphoSys AG 18.64 18.41 to 18.69
Mr. Cooper Group Inc. 87.22 86.43 to 88.44
MVB Financial Corp. 24.10 21.92 to 24.24
My Size, Inc. 3.02 2.90 to 3.48
MYR Group, Inc. 145.77 142.50 to 146.22
Myriad Genetics, Inc. 27.75 26.24 to 27.96
NanoVibronix, Inc. 0.73 0.72 to 0.77
NAPCO Security Technologies, Inc. 55.53 53.40 to 55.90
Nasdaq, Inc. 63.03 62.56 to 63.25
Nathan's Famous, Inc. 72.69 72.16 to 72.88
National Bankshares, Inc. 31.95 30.48 to 31.95
National Beverage Corp. 49.80 49.75 to 51.00
National CineMedia, Inc. 5.55 5.18 to 5.56
National Research Corporation 24.31 23.39 to 24.38
National Vision Holdings, Inc. 13.21 12.76 to 13.39
National Western Life Group, Inc. 499.98 499.57 to 499.99
Natural Health Trends Corp. 7.07 7.00 to 7.15
Nature's Sunshine Products, Inc. 15.98 15.74 to 16.20
Navient Corporation 19.57 19.46 to 19.65
Navient Corporation 15.44 15.22 to 15.53
NBT Bancorp Inc. 45.87 44.48 to 46.06
NCS Multistage Holdings, Inc. 16.83 16.66 to 17.28
Nektar Therapeutics 1.46 1.38 to 1.49
Neogen Corporation 16.61 16.02 to 16.65
NeoGenomics, Inc. 14.80 14.48 to 14.94
Neonode Inc. 2.87 2.82 to 3.25
NETGEAR, Inc. 15.36 14.87 to 15.38
NetSol Technologies Inc. 2.97 2.85 to 3.00
Neurocrine Biosciences, Inc. 145.28 144.71 to 148.88
Neuronetics, Inc. 1.91 1.87 to 1.99
Neurotrope, Inc. 3.21 3.21 to 3.34
New Fortress Energy LLC 25.64 24.82 to 26.22
New York Mortgage Trust, Inc. 6.70 6.60 to 6.72
Newell Brands Inc. 6.42 6.17 to 6.43
Newmark Group, Inc. 12.05 11.79 to 12.08
News Corporation 28.64 28.14 to 28.77
Newtek Business Services Corp. 14.66 14.14 to 14.82
Newtek Business Services Corp. 25.15 25.00 to 25.15
Nexstar Media Group, Inc. 177.54 173.69 to 177.60
NextDecade Corporation 8.05 7.79 to 8.27
NF Energy Saving Corporation 1.41 1.35 to 1.43
NI Holdings, Inc. 15.63 15.52 to 15.72
NICE Ltd 181.43 179.14 to 182.57
Niu Technologies 2.03 2.00 to 2.09
nLIGHT, Inc. 12.19 11.85 to 12.27
NMI Holdings Inc 38.00 37.42 to 38.05
NN, Inc. 3.88 3.65 to 3.94
Nordson Corporation 240.57 234.10 to 240.68
Nortech Systems Incorporated 14.53 14.16 to 14.99
Northeast Bancorp 69.83 67.89 to 69.93
Northern Trust Corporation 87.14 85.14 to 87.20
Northfield Bancorp, Inc. 12.08 11.21 to 12.09
Northrim BanCorp Inc 67.80 66.35 to 68.81
Northwest Bancshares, Inc. 13.32 12.93 to 13.35
Northwest Pipe Company 36.51 35.85 to 36.68
Norwegian Cruise Line Holdings Ltd. 19.73 19.31 to 20.04
Norwood Financial Corp. 28.00 26.95 to 28.00
Novanta Inc. 178.54 173.03 to 178.85
Novavax, Inc. 14.94 13.97 to 14.96
NovoCure Limited 18.88 18.03 to 18.98
NuCana plc 3.11 2.85 to 3.30
NV5 Global, Inc. 100.75 99.01 to 101.16
NVE Corporation 81.97 79.76 to 83.44
NXP Semiconductors N.V. 283.81 271.02 to 284.75
Oak Valley Bancorp (CA) 26.43 26.25 to 26.65
OceanFirst Financial Corp. 17.47 16.73 to 17.66
Ocular Therapeutix, Inc. 7.86 7.63 to 8.03
Odyssey Marine Exploration, Inc. 4.93 4.84 to 5.02
Office Depot, Inc. 42.11 40.42 to 42.15
Office Properties Income Trust 2.77 2.47 to 2.78
Ohio Valley Banc Corp. 21.76 21.76 to 23.50
Okta, Inc. 95.02 94.00 to 96.99
Old Dominion Freight Line, Inc. 195.31 192.88 to 199.29
Old National Bancorp 19.76 19.19 to 19.84
Old Point Financial Corporation 16.76 16.58 to 16.98
Old Second Bancorp, Inc. 16.57 16.04 to 16.69
Ollie's Bargain Outlet Holdings, Inc. 98.96 98.75 to 101.66
Olympic Steel, Inc. 48.44 47.34 to 48.58
Omega Flex, Inc. 53.05 51.01 to 53.25
Omeros Corporation 5.10 4.79 to 5.16
Omnicell, Inc. 28.04 27.12 to 28.04
ON Semiconductor Corporation 77.33 73.76 to 77.56
OneSpan Inc. 13.79 13.25 to 13.90
OP Bancorp 11.27 10.81 to 11.28
Open Text Corporation 31.27 30.80 to 31.34
OpGen, Inc. 3.01 2.90 to 3.02
Opko Health, Inc. 1.46 1.44 to 1.53
OptimumBank Holdings, Inc. 4.43 4.31 to 4.48
Oramed Pharmaceuticals Inc. 2.59 2.53 to 2.60
OraSure Technologies, Inc. 4.36 4.18 to 4.36
O'Reilly Automotive, Inc. 1057.10 1049.00 to 1064.55
Organogenesis Holdings Inc. 3.02 2.87 to 3.05
Orgenesis Inc. 0.68 0.64 to 0.71
Orrstown Financial Services Inc 31.59 30.65 to 31.73
Orthofix Medical Inc. 16.03 15.56 to 16.21
OrthoPediatrics Corp. 33.09 32.39 to 33.63
OSI Systems, Inc. 148.57 144.46 to 148.83
Otter Tail Corporation 94.17 92.00 to 94.46
Outlook Therapeutics, Inc. 8.13 7.79 to 8.20
Ovid Therapeutics Inc. 1.03 0.99 to 1.04
Oxbridge Re Holdings Limited 3.39 2.91 to 3.72
Oxbridge Re Holdings Limited 0.18 0.14 to 0.20
Oxford Lane Capital Corp. 5.62 5.56 to 5.62
Oxford Lane Capital Corp. 24.98 24.98 to 24.99
Oxford Lane Capital Corp. 22.55 22.45 to 22.55
Oxford Square Capital Corp. 3.01 3.00 to 3.03
P.A.M. Transportation Services, Inc. 20.19 19.81 to 20.27
PACCAR Inc. 109.06 106.63 to 109.19
Pacific Biosciences of California, Inc. 1.80 1.66 to 1.81
Pacific City Financial Corporation 18.06 17.20 to 18.09
Pacific Premier Bancorp Inc 27.80 26.82 to 27.94
Pan American Silver Corp. 22.86 22.20 to 22.96
Papa Murphy's Holdings, Inc. 13.11 12.98 to 13.21
Parke Bancorp, Inc. 18.93 17.88 to 19.10
Park-Ohio Holdings Corp. 29.33 28.38 to 29.64
Pathfinder Bancorp, Inc. 17.37 14.91 to 19.05
Patrick Industries, Inc. 121.53 116.41 to 121.92
Patriot National Bancorp Inc. 1.89 1.81 to 1.90
Patterson Companies, Inc. 24.99 24.78 to 25.33
Patterson-UTI Energy, Inc. 10.22 10.16 to 10.46
PAVmed Inc. 1.04 0.98 to 1.05
Paychex, Inc. 122.98 121.33 to 123.64
Paylocity Holding Corporation 143.51 140.06 to 144.03
PayPal Holdings, Inc. 60.77 59.52 to 60.79
PC Connection, Inc. 66.59 64.83 to 66.70
PDL Community Bancorp 9.88 9.56 to 9.90
Peapack-Gladstone Financial Corporation 26.81 25.73 to 26.91
Pegasystems Inc. 59.98 59.38 to 60.18
Penns Woods Bancorp, Inc. 22.49 21.88 to 22.56
Peoples Bancorp Inc. 33.34 32.36 to 33.62
Peoples Bancorp of North Carolina, Inc. 31.48 31.25 to 32.16
Peoples Financial Services Corp. 48.18 47.17 to 48.89
Pepsico, Inc. 167.66 167.35 to 169.71
Perficient, Inc. 75.00 74.91 to 75.07
Performant Financial Corporation 3.14 2.91 to 3.14
Perion Network Ltd 8.65 8.41 to 8.67
Perma-Fix Environmental Services, Inc. 10.31 9.89 to 10.45
Perma-Pipe International Holdings, Inc. 9.54 9.45 to 9.63
Phibro Animal Health Corporation 18.95 18.46 to 18.97
Phio Pharmaceuticals Corp. 4.46 4.14 to 4.60
Photronics, Inc. 27.12 26.01 to 27.14
Piedmont Lithium Limited 11.21 10.82 to 11.70
Pilgrim's Pride Corporation 39.92 39.37 to 40.10
Pinnacle Financial Partners, Inc. 94.67 91.05 to 95.13
Pintec Technology Holdings Limited 1.06 1.05 to 1.10
Pioneer Power Solutions, Inc. 4.54 4.35 to 4.57
Playa Hotels & Resorts N.V. 8.62 8.56 to 8.69
Plexus Corp. 118.37 114.53 to 118.47
Plumas Bancorp 41.74 40.79 to 41.95
Pool Corporation 331.57 323.55 to 332.11
Popular, Inc. 101.20 97.99 to 101.39
PotlatchDeltic Corporation 42.27 41.60 to 42.41
Power Integrations, Inc. 74.93 72.67 to 75.11
PRA Group, Inc. 23.17 22.09 to 23.21
Precipio, Inc. 4.90 4.86 to 5.20
Preferred Bank 85.03 82.03 to 85.35
Preformed Line Products Company 129.88 122.92 to 129.94
Premier, Inc. 19.70 19.48 to 19.81
PriceSmart, Inc. 87.47 86.36 to 87.86
PrimeEnergy Resources Corporation 116.74 115.50 to 117.00
Primoris Services Corporation 55.00 53.23 to 55.33
Principal Financial Group Inc 85.34 84.28 to 85.38
Principal Healthcare Innovators Index ETF 39.45 39.42 to 39.46
Principal Shareholder Yield Index ETF 47.79 47.34 to 47.79
Principal U.S. Small-Cap Multi-Factor Index ETF 51.37 50.39 to 51.41
Priority Technology Holdings, Inc. 5.66 5.02 to 5.67
Pro-Dex, Inc. 19.05 19.05 to 19.80
Professional Diversity Network, Inc. 0.51 0.49 to 0.56
Profire Energy, Inc. 1.68 1.66 to 1.70
Progress Software Corporation 56.02 55.15 to 56.09
ProLung, Inc. 8.36 7.79 to 8.38
ProQR Therapeutics N.V. 1.80 1.78 to 1.83
ProShares Equities for Rising Rates ETF 58.41 58.27 to 58.41
ProShares Ultra Nasdaq Biotechnology 66.58 65.14 to 66.70
ProShares UltraPro Short QQQ 8.09 8.04 to 8.34
Prospect Capital Corporation 5.58 5.50 to 5.58
Protagonist Therapeutics, Inc. 36.10 35.57 to 36.53
Prothena Corporation plc 24.38 23.16 to 24.47
Provident Bancorp, Inc. 11.66 10.95 to 11.68
Provident Financial Holdings, Inc. 13.34 12.81 to 13.34
PTC Therapeutics, Inc. 33.03 32.54 to 33.21
Pulse Biosciences, Inc 16.82 15.17 to 16.98
Puma Biotechnology Inc 3.73 3.53 to 3.78
Pure Cycle Corporation 10.61 10.28 to 10.65
Purple Innovation, Inc. 1.36 1.29 to 1.45
Pyxis Tankers Inc. 5.29 5.17 to 5.42
QCR Holdings, Inc. 69.70 67.34 to 70.20
Qiagen N.V. 42.34 41.67 to 42.40
Qorvo, Inc. 125.49 122.76 to 125.88
Qualys, Inc. 143.37 141.75 to 144.02
Quanterix Corporation 14.89 14.21 to 15.05
QuickLogic Corporation 11.68 11.25 to 11.74
Quidel Corporation 35.38 34.84 to 35.75
QuinStreet, Inc. 19.35 18.56 to 19.43
Qurate Retail, Inc. 0.73 0.72 to 0.77
R1 RCM Inc. 13.31 13.21 to 13.45
Radcom Ltd. 9.68 9.48 to 9.68
Radius Health, Inc. 17.31 16.26 to 17.33
RadNet, Inc. 62.62 62.28 to 64.29
Ramaco Resources, Inc. 13.75 13.73 to 14.28
Rand Capital Corporation 15.95 15.45 to 16.44
RBB Bancorp 22.36 21.40 to 22.53
RCI Hospitality Holdings, Inc. 47.57 45.99 to 47.63
RCM Technologies, Inc. 19.98 19.22 to 20.05
Reading International Inc 14.50 12.38 to 15.39
Reality Shares Nasdaq NextGen Economy ETF 27.25 26.03 to 28.40
Red Rock Resorts, Inc. 59.00 58.35 to 60.00
Red Violet, Inc. 26.04 24.91 to 26.13
Redfin Corporation 7.72 7.66 to 8.16
Regency Centers Corporation 66.82 65.50 to 66.87
Regeneron Pharmaceuticals, Inc. 1069.74 1064.95 to 1078.70
REGENXBIO Inc. 12.77 12.12 to 12.83
Renasant Corporation 36.26 35.03 to 36.50
Repligen Corporation 129.58 122.89 to 129.68
Replimune Group, Inc. 9.84 9.57 to 9.99
Republic Bancorp, Inc. 64.11 60.70 to 64.46
Research Frontiers Incorporated 1.94 1.88 to 1.98
Retail Opportunity Investments Corp. 13.64 13.36 to 13.67
Revance Therapeutics, Inc. 4.01 3.61 to 4.15
RF Industries, Ltd. 4.22 4.18 to 4.37
RGC Resources Inc. 22.07 21.56 to 22.22
Rhinebeck Bancorp, Inc. 8.35 8.35 to 8.37
Rhythm Pharmaceuticals, Inc. 49.78 48.48 to 51.14
Ribbon Communications Inc. 3.88 3.70 to 3.90
Rigel Pharmaceuticals, Inc. 10.11 9.67 to 10.23
Rimini Street, Inc. 3.03 2.99 to 3.05
Riot Blockchain, Inc 12.24 11.61 to 12.45
Riverview Bancorp Inc 4.41 4.30 to 4.48
Rocket Pharmaceuticals, Inc. 24.08 22.80 to 24.22
Rockwell Medical, Inc. 1.95 1.89 to 1.98
Rocky Brands, Inc. 36.16 33.99 to 36.17
Roku, Inc. 62.05 60.64 to 62.97
Royal Gold, Inc. 137.44 135.65 to 138.40
RumbleOn, Inc. 4.28 4.10 to 4.31
Rush Enterprises, Inc. 48.30 46.76 to 48.47
Rush Enterprises, Inc. 44.29 42.99 to 44.49
S&T Bancorp, Inc. 41.80 39.98 to 41.87
S&W Seed Company 0.32 0.32 to 0.33
Sabra Health Care REIT, Inc. 16.55 16.32 to 16.62
Sabre Corporation 3.31 3.20 to 3.35
Safety Insurance Group, Inc. 84.13 81.85 to 84.14
Sage Therapeutics, Inc. 12.80 12.24 to 12.81
Saia, Inc. 490.51 475.03 to 494.44
Sandy Spring Bancorp, Inc. 29.88 28.96 to 30.11
Sanmina Corporation 72.75 70.28 to 72.98
Sanofi 51.06 50.87 to 51.27
Sapiens International Corporation N.V. 40.43 40.00 to 40.54
Savara, Inc. 4.62 4.43 to 4.64
SB Financial Group, Inc. 14.80 14.75 to 15.51
SBA Communications Corporation 208.82 207.64 to 211.02
ScanSource, Inc. 47.95 46.25 to 48.05
Scholar Rock Holding Corporation 9.22 8.69 to 9.25
scPharmaceuticals Inc. 4.67 4.41 to 4.71
SCYNEXIS, Inc. 2.13 1.98 to 2.16
Seacoast Banking Corporation of Florida 28.05 27.05 to 28.10
Seagate Technology PLC 106.18 103.40 to 106.25
SecureWorks Corp. 7.48 7.30 to 7.54
Security National Financial Corporation 7.83 7.69 to 7.89
SEI Investments Company 66.28 65.03 to 66.52
SemiLEDS Corporation 1.54 1.42 to 1.54
Seneca Foods Corp. 61.00 59.84 to 61.52
Sensus Healthcare, Inc. 6.45 6.06 to 6.49
Seres Therapeutics, Inc. 1.23 1.21 to 1.28
ServisFirst Bancshares, Inc. 78.98 75.92 to 79.84
Shenandoah Telecommunications Co 19.56 18.70 to 19.64
Shoe Carnival, Inc. 39.78 38.41 to 39.90
Shore Bancshares Inc 13.63 13.15 to 13.71
ShotSpotter, Inc. 13.82 13.26 to 14.05
SI-BONE, Inc. 16.81 16.19 to 16.91
Siebert Financial Corp. 1.77 1.73 to 1.81
Sierra Bancorp 28.13 26.08 to 28.28
SIGA Technologies Inc. 9.61 9.13 to 9.68
Silgan Holdings Inc. 45.55 44.98 to 45.65
Silicom Ltd 15.70 15.42 to 15.84
Silvercrest Asset Management Group Inc. 17.50 16.55 to 17.52
Simmons First National Corporation 21.21 20.45 to 21.25
Sinclair Broadcast Group, Inc. 14.91 13.74 to 15.03
Sirius XM Holdings Inc. 3.49 3.33 to 3.49
SkyWest, Inc. 84.35 81.68 to 84.65
Skyworks Solutions, Inc. 118.41 115.41 to 118.61
Sleep Number Corporation 10.11 9.59 to 10.24
SLM Corporation 23.32 22.82 to 23.40
SLM Corporation 76.45 76.45 to 76.90
Smart Sand, Inc. 2.21 2.16 to 2.24
SmartFinancial, Inc. 27.08 26.00 to 27.49
Smith Micro Software, Inc. 2.27 2.23 to 2.33
Socket Mobile, Inc. 1.17 1.14 to 1.20
Solar Senior Capital Ltd. 11.25 10.45 to 11.71
Soleno Therapeutics, Inc. 45.85 45.53 to 47.23
Solid Biosciences Inc. 8.73 8.26 to 8.77
Soligenix, Inc. 5.15 5.02 to 6.17
Sonoma Pharmaceuticals, Inc. 0.42 0.33 to 0.43
Sotherly Hotels Inc. 1.30 1.27 to 1.30
Sotherly Hotels Inc. 18.31 18.31 to 18.31
Sound Financial Bancorp, Inc. 42.80 42.31 to 42.80
South State Corporation 91.49 88.45 to 92.31
Southern First Bancshares, Inc. 35.17 34.70 to 35.63
Southern Missouri Bancorp, Inc. 50.10 48.10 to 50.33
Southside Bancshares, Inc. 31.51 30.41 to 31.67
SpartanNash Company 20.10 19.67 to 20.16
Spero Therapeutics, Inc. 1.40 1.39 to 1.42
Sphere 3D Corp. 1.19 1.12 to 1.23
Spok Holdings, Inc. 16.67 15.84 to 16.74
Sportsman's Warehouse Holdings, Inc. 2.38 2.32 to 2.53
Sprott Focus Trust, Inc. 7.93 7.81 to 7.93
Sprouts Farmers Market, Inc. 83.26 81.93 to 83.53
SPS Commerce, Inc. 206.68 201.51 to 207.03
SS&C Technologies Holdings, Inc. 67.56 66.63 to 67.81
SSR Mining Inc. 5.34 5.21 to 5.36
Starbucks Corporation 76.55 76.01 to 78.47
Steel Connect, Inc. 12.90 12.81 to 12.91
Steel Dynamics, Inc. 127.77 125.50 to 128.46
Stein Mart, Inc. 2.42 2.35 to 2.43
Stericycle, Inc. 58.66 58.42 to 58.70
Sterling Bancorp, Inc. 5.71 5.48 to 5.76
Sterling Construction Company Inc 121.86 116.77 to 122.57
Steven Madden, Ltd. 44.24 43.56 to 44.47
Stock Yards Bancorp, Inc. 57.51 54.75 to 57.73
StoneCastle Financial Corp 19.39 19.23 to 19.40
StoneCo Ltd. 13.43 12.96 to 13.49
Strata Skin Sciences, Inc. 3.44 3.14 to 3.68
Stratasys, Ltd. 9.15 8.98 to 9.38
Strategic Education, Inc. 118.14 115.68 to 118.90
Strategy Shares Nasdaq 7HANDL Index ETF 21.43 21.36 to 21.47
Strattec Security Corporation 24.70 24.08 to 25.15
Stratus Properties Inc. 28.44 27.61 to 28.58
Summit State Bank 10.22 10.00 to 10.85
Summit Therapeutics plc 9.96 8.80 to 10.09
Sunrun Inc. 16.94 16.67 to 18.05
Superior Group of Companies, Inc. 20.27 19.50 to 20.38
Supernus Pharmaceuticals, Inc. 30.00 29.99 to 30.83
Surgery Partners, Inc. 28.18 27.36 to 29.20
Sutro Biopharma, Inc. 3.99 3.71 to 4.01
Synaptics Incorporated 91.97 88.41 to 92.60
Synchronoss Technologies, Inc. 9.84 9.45 to 9.85
Syndax Pharmaceuticals, Inc. 23.39 23.20 to 23.62
Synlogic, Inc. 1.64 1.47 to 1.64
Synthesis Energy Systems, Inc. 1.23 1.20 to 1.27
Syros Pharmaceuticals, Inc. 6.02 5.84 to 6.23
Tactile Systems Technology, Inc. 12.68 12.28 to 12.71
Taitron Components Incorporated 2.93 2.93 to 2.96
Tandem Diabetes Care, Inc. 43.23 42.11 to 43.65
Taylor Devices, Inc. 47.70 46.95 to 49.35
TechTarget, Inc. 32.11 31.13 to 32.27
Tecnoglass Inc. 52.57 50.95 to 52.75
Tenable Holdings, Inc. 44.05 42.89 to 44.12
Tenax Therapeutics, Inc. 3.37 3.31 to 3.41
Territorial Bancorp Inc. 9.60 9.47 to 9.71
Tesla, Inc. 251.51 243.75 to 253.21
Tetra Tech, Inc. 208.34 200.96 to 209.32
Texas Capital Bancshares, Inc. 66.70 64.96 to 67.09
Texas Instruments Incorporated 205.88 201.01 to 206.00
Texas Roadhouse, Inc. 173.57 168.95 to 173.84
TFS Financial Corporation 13.77 13.36 to 13.80
TG Therapeutics, Inc. 20.44 20.19 to 21.22
The Andersons, Inc. 52.06 51.08 to 52.26
The Bancorp, Inc. 49.72 47.77 to 50.13
The Bank of Princeton 36.51 34.93 to 36.91
The Carlyle Group L.P. 46.43 45.32 to 46.81
The Cheesecake Factory Incorporated 39.20 38.38 to 39.74
The Chefs' Warehouse, Inc. 42.25 40.95 to 42.49
The Descartes Systems Group Inc. 100.08 99.19 to 100.41
The Dixie Group, Inc. 0.70 0.67 to 0.70
The Ensign Group, Inc. 135.91 134.22 to 136.12
The First Bancshares, Inc. 29.45 28.68 to 29.66
The First of Long Island Corporation 12.22 11.84 to 12.32
The Goodyear Tire & Rubber Company 11.94 11.74 to 12.25
The Hackett Group, Inc. 24.23 23.57 to 24.30
The Hain Celestial Group, Inc. 7.67 7.29 to 7.70
The Herzfeld Caribbean Basin Fund, Inc. 2.40 2.39 to 2.42
The Joint Corp. 14.26 13.78 to 14.49
The Kraft Heinz Company 32.82 32.69 to 33.22
The Lovesac Company 28.46 27.15 to 28.49
The Middleby Corporation 130.04 125.42 to 130.36
The ONE Group Hospitality, Inc. 5.03 4.85 to 5.08
The RMR Group Inc. 24.84 24.52 to 25.09
The York Water Company 40.74 39.75 to 40.75
TherapeuticsMD, Inc. 1.78 1.75 to 1.88
Theravance Biopharma, Inc. 10.24 9.60 to 10.33
Thunder Bridge Acquisition, Ltd. 10.97 10.74 to 11.16
Tilray, Inc. 1.92 1.81 to 1.92
Timberland Bancorp, Inc. 29.38 29.18 to 29.95
Tiptree Inc. 18.26 17.55 to 18.27
Titan Machinery Inc. 16.89 16.35 to 16.98
Titan Pharmaceuticals, Inc. 5.95 5.75 to 6.06
Tiziana Life Sciences plc 0.90 0.86 to 0.97
T-Mobile US, Inc. 177.44 176.78 to 181.69
TORM plc 39.66 37.83 to 39.71
ToughBuilt Industries, Inc. 5.08 5.03 to 5.25
Tower Semiconductor Ltd. 41.27 40.15 to 41.34
Towne Bank 31.99 30.76 to 32.06
TPI Composites, Inc. 4.58 4.28 to 4.67
TRACON Pharmaceuticals, Inc. 1.43 1.41 to 1.77
Tractor Supply Company 271.08 263.00 to 271.55
TransAct Technologies Incorporated 3.92 3.81 to 3.96
Transcat, Inc. 144.07 136.74 to 144.07
Translate Bio, Inc. 4.12 3.84 to 4.20
Travelzoo 8.90 8.49 to 8.95
Trevena, Inc. 0.23 0.22 to 0.25
TriCo Bancshares 45.42 43.56 to 45.82
TriMas Corporation 26.83 26.28 to 26.90
Trimble Inc. 57.30 56.21 to 57.32
Trinity Biotech plc 3.20 3.07 to 3.44
TripAdvisor, Inc. 17.94 17.41 to 17.98
TrueCar, Inc. 3.79 3.65 to 3.84
Trupanion, Inc. 33.90 32.51 to 34.19
TrustCo Bank Corp NY 33.03 32.02 to 33.05
Trustmark Corporation 34.10 33.19 to 34.37
TSR, Inc. 13.38 13.38 to 13.40
TTEC Holdings, Inc. 7.68 7.36 to 7.76
TTM Technologies, Inc. 21.77 20.95 to 21.80
Tucows Inc. 22.06 21.54 to 22.06
Turtle Beach Corporation 15.04 14.90 to 15.41
Twenty-First Century Fox, Inc. 34.43 33.87 to 34.50
Twenty-First Century Fox, Inc. 37.04 36.45 to 37.10
Twin Disc, Incorporated 13.29 13.25 to 13.67
Twist Bioscience Corporation 56.22 54.08 to 56.24
U.S. Auto Parts Network, Inc. 1.13 1.09 to 1.14
U.S. Global Investors, Inc. 2.69 2.67 to 2.72
U.S. Gold Corp. 6.00 5.72 to 6.01
UFP Technologies, Inc. 321.57 314.24 to 321.88
Ultragenyx Pharmaceutical Inc. 44.46 42.52 to 44.53
Ultralife Corporation 11.78 11.00 to 11.82
UMB Financial Corporation 95.66 93.23 to 96.00
Union Bankshares, Inc. 25.90 25.29 to 26.65
uniQure N.V. 7.63 7.26 to 7.81
United Bancorp, Inc. 12.20 12.20 to 12.69
United Bankshares, Inc. 37.65 36.32 to 37.79
United Community Banks, Inc. 29.54 28.72 to 29.71
United Continental Holdings, Inc. 48.19 46.67 to 48.76
United Fire Group, Inc 21.46 21.29 to 21.61
United Natural Foods, Inc. 14.15 13.70 to 14.34
United Security Bancshares 7.93 7.83 to 8.00
United Therapeutics Corporation 332.63 325.54 to 333.32
United-Guardian, Inc. 12.48 11.97 to 12.50
Uniti Group Inc. 3.68 3.58 to 3.71
Unity Bancorp, Inc. 34.27 32.43 to 34.50
Unity Biotechnology, Inc. 1.47 1.44 to 1.51
Universal Display Corporation 224.92 218.16 to 224.95
Universal Electronics Inc. 12.30 11.84 to 12.30
Universal Forest Products, Inc. 123.29 119.80 to 123.67
Universal Logistics Holdings, Inc. 44.41 42.67 to 44.51
Universal Stainless & Alloy Products, Inc. 30.02 28.73 to 30.22
Univest Financial Corporation 27.23 26.28 to 27.38
Upwork Inc. 11.54 11.32 to 11.57
Urban One, Inc. 2.12 2.05 to 2.30
Urban One, Inc. 1.49 1.45 to 1.49
Urban Outfitters, Inc. 46.19 45.46 to 46.88
Utah Medical Products, Inc. 72.58 69.70 to 72.65
UTStarcom Holdings Corp 2.75 2.71 to 2.85
Vaccinex, Inc. 7.69 6.61 to 7.69
Valley National Bancorp 8.12 7.77 to 8.13
Valley National Bancorp 23.85 23.75 to 24.05
Value Line, Inc. 45.50 44.00 to 45.50
Vanda Pharmaceuticals Inc. 6.34 6.06 to 6.37
VanEck Vectors Biotech ETF 178.10 176.56 to 178.10
Vanguard Emerging Markets Government Bond ETF 63.61 63.53 to 63.83
Vanguard Global ex-U.S. Real Estate ETF 42.66 42.45 to 42.69
Vanguard Intermediate-Term Corporate Bond ETF 80.78 80.66 to 81.01
Vanguard Intermediate-Term Treasury ETF 58.68 58.60 to 58.76
Vanguard International Dividend Appreciation ETF 84.06 83.70 to 84.11
Vanguard International High Dividend Yield ETF 70.63 70.28 to 70.65
Vanguard Long-Term Corporate Bond ETF 76.91 76.77 to 77.63
Vanguard Long-Treasury ETF 58.17 57.98 to 58.66
Vanguard Mortgage-Backed Securities ETF 45.84 45.77 to 45.94
Vanguard Russell 1000 Value ETF 79.26 78.60 to 79.33
Vanguard Russell 2000 ETF 89.02 87.05 to 89.19
Vanguard Russell 2000 Growth ETF 205.38 201.12 to 205.38
Vanguard Russell 2000 Value ETF 147.32 143.93 to 147.64
Vanguard Russell 3000 ETF 245.33 243.85 to 245.70
Vanguard Short-Term Corporate Bond ETF 77.74 77.69 to 77.79
Vanguard Short-Term Treasury ETF 58.17 58.14 to 58.17
Vanguard Total Bond Market ETF 72.69 72.60 to 72.85
Vanguard Total Corporate Bond ETF 76.46 76.36 to 76.78
Vanguard Total International Bond ETF 49.04 48.99 to 49.11
Vanguard Total International Stock ETF 61.79 61.51 to 61.80
Vanguard Total World Bond ETF 68.55 68.46 to 68.67
Varonis Systems, Inc. 47.30 46.55 to 48.10
Vaxart, Inc. 0.69 0.66 to 0.70
VEON Ltd. 26.56 26.54 to 27.15
Vera Bradley, Inc. 6.75 6.49 to 6.78
Veracyte, Inc. 23.47 23.15 to 23.81
Verastem, Inc. 3.42 3.26 to 3.43
Vericel Corporation 51.58 49.27 to 51.82
Verint Systems Inc. 34.04 33.81 to 34.37
VeriSign, Inc. 177.46 177.00 to 179.00
Verisk Analytics, Inc. 278.61 277.33 to 280.48
Veritex Holdings, Inc. 24.08 23.33 to 24.19
Veritone, Inc. 3.04 2.70 to 3.07
Verona Pharma plc 22.88 22.29 to 23.27
Verra Mobility Corporation 30.81 29.92 to 31.01
Vertex Energy, Inc 0.88 0.85 to 0.92
Vertex Pharmaceuticals Incorporated 495.91 491.52 to 498.77
Veru Inc. 0.96 0.91 to 0.97
ViaSat, Inc. 15.11 14.91 to 15.56
Viavi Solutions Inc. 7.59 7.43 to 7.59
Vicor Corporation 37.43 35.40 to 37.71
Victory Capital Holdings, Inc. 52.75 51.77 to 52.78
VictoryShares Developed Enhanced Volatility Wtd ETF 31.64 31.51 to 31.64
VictoryShares Dividend Accelerator ETF 49.91 49.52 to 49.95
VictoryShares International High Div Volatility Wtd ETF 32.84 32.81 to 32.90
VictoryShares International Volatility Wtd ETF 43.45 43.45 to 43.46
VictoryShares US 500 Enhanced Volatility Wtd ETF 66.14 65.51 to 66.14
VictoryShares US 500 Volatility Wtd ETF 81.58 80.89 to 81.60
VictoryShares US Discovery Enhanced Volatility Wtd ETF 53.90 53.25 to 53.90
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 60.86 60.45 to 60.94
VictoryShares US Large Cap High Div Volatility Wtd ETF 63.54 63.37 to 63.55
VictoryShares US Multi-Factor Minimum Volatility ETF 46.98 46.92 to 47.00
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.99 56.89 to 58.05
VictoryShares US Small Cap Volatility Wtd ETF 72.56 72.56 to 72.56
Village Bank and Trust Financial Corp. 48.50 48.50 to 48.50
Village Farms International, Inc. 1.17 1.08 to 1.17
Village Super Market, Inc. 27.50 27.00 to 27.81
Viper Energy Partners LP 42.83 42.43 to 43.12
Virco Manufacturing Corporation 17.01 16.06 to 17.06
VirTra, Inc. 8.33 8.10 to 8.44
Virtu Financial, Inc. 29.62 28.81 to 29.69
Virtus Investment Partners, Inc. 241.61 237.88 to 242.81
VistaGen Therapeutics, Inc. 3.92 3.62 to 3.96
Visteon Corporation 107.61 105.88 to 108.53
Visterra, Inc. 47.83 47.17 to 48.29
VivoPower International PLC 2.69 2.60 to 2.81
Vodafone Group Plc 9.07 9.02 to 9.12
Voyager Therapeutics, Inc. 8.77 8.27 to 8.83
VSE Corporation 91.96 88.76 to 92.22
vTv Therapeutics Inc. 22.96 19.91 to 24.50
Washington Federal, Inc. 34.98 33.63 to 35.15
Washington Trust Bancorp, Inc. 31.13 30.12 to 31.32
Waterstone Financial, Inc. 14.68 14.30 to 14.78
WAVE Life Sciences Ltd. 6.18 5.86 to 6.19
WD-40 Company 252.10 246.03 to 252.87
Weight Watchers International Inc 265.44 262.76 to 266.25
Wendy's Company (The) 17.22 17.02 to 17.60
Werner Enterprises, Inc. 36.65 35.88 to 36.77
WesBanco, Inc. 32.80 31.66 to 33.04
West Bancorporation 21.01 20.19 to 21.07
Westamerica Bancorporation 53.91 52.64 to 54.11
Western Asset Short Duration Income ETF 23.99 23.99 to 24.01
Western Asset Total Return ETF 20.14 20.11 to 20.14
Western New England Bancorp, Inc. 8.41 8.33 to 8.44
Westport Fuel Systems Inc 6.10 5.98 to 6.24
Weyco Group, Inc. 33.02 32.55 to 33.35
Wheeler Real Estate Investment Trust, Inc. 19.67 19.67 to 19.67
Wheeler Real Estate Investment Trust, Inc. 2.50 2.50 to 2.50
Wilhelmina International, Inc. 5.63 5.63 to 5.63
Willamette Valley Vineyards, Inc. 3.98 3.98 to 3.99
Willdan Group, Inc. 33.40 32.32 to 33.40
Willis Lease Finance Corporation 76.17 73.80 to 76.17
WillScot Corporation 41.90 40.92 to 42.06
Winmark Corporation 407.62 389.45 to 407.62
Wintrust Financial Corporation 108.37 103.52 to 108.59
WisdomTree Emerging Markets Consumer Growth Fund 11.27 11.27 to 11.31
WisdomTree Emerging Markets Corporate Bond Fund 65.16 64.88 to 65.16
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.13 22.02 to 22.14
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.28 22.20 to 22.29
WisdomTree U.S. Quality Dividend Growth Fund 79.85 79.38 to 79.88
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 51.07 50.19 to 51.17
Wix.com Ltd. 166.12 164.05 to 167.21
Woodward, Inc. 179.84 175.47 to 179.92
Workday, Inc. 228.99 225.52 to 229.95
Workhorse Group, Inc. 1.66 1.57 to 1.76
World Acceptance Corporation 141.52 137.06 to 141.52
WSFS Financial Corporation 56.10 53.90 to 56.29
XBiotech Inc. 6.21 5.97 to 6.24
Xcel Energy Inc. 55.74 55.61 to 56.39
Xencor, Inc. 19.64 18.89 to 19.82
Xenetic Biosciences, Inc. 4.24 4.13 to 4.38
Xenon Pharmaceuticals Inc. 43.12 42.16 to 43.40
Xeris Pharmaceuticals, Inc. 2.45 2.33 to 2.46
XOMA Corporation 28.59 27.67 to 28.65
XTL Biopharmaceuticals Ltd. 2.74 2.49 to 2.75
Yatra Online, Inc. 1.33 1.31 to 1.37
YY Inc. 34.40 33.79 to 34.72
Zai Lab Limited 19.70 18.67 to 20.15
Zebra Technologies Corporation 326.57 322.75 to 326.91
Zillow Group, Inc. 51.55 50.42 to 51.69
Zillow Group, Inc. 50.13 49.13 to 50.29
Zions Bancorporation N.A. 49.48 48.42 to 49.71
ZK International Group Co., Ltd 0.61 0.59 to 0.65
Zumiez Inc. 22.86 21.78 to 22.89
Zynex, Inc. 10.15 9.56 to 10.18
3D Systems Corporation 3.86 3.65 to 3.87
3M Company 104.97 102.40 to 105.04
A.O Smith Corporation 88.81 86.67 to 89.08
A10 Networks, Inc. 13.80 13.56 to 13.87
AbbVie Inc. 173.61 172.00 to 174.73
Aberdeen Global Dynamic Dividend Fund 10.06 10.01 to 10.13
Aberdeen Global Premier Properties Fund 4.15 4.12 to 4.18
Aberdeen Japan Equity Fund, Inc. 6.06 6.05 to 6.23
Aberdeen Total Dynamic Dividend Fund 8.67 8.59 to 8.71
ABM Industries Incorporated 54.42 53.01 to 54.48
Acadia Realty Trust 20.30 19.91 to 20.39
Accenture plc 331.51 329.72 to 332.82
Acco Brands Corporation 4.91 4.73 to 4.93
Acuity Brands, Inc. 256.51 251.83 to 257.59
Acushnet Holdings Corp. 69.32 66.40 to 69.57
Adams Diversified Equity Fund, Inc. 22.01 21.91 to 22.06
Adams Natural Resources Fund, Inc. 23.80 23.80 to 24.18
Adient plc 25.13 24.19 to 25.15
ADT Inc. 7.90 7.66 to 7.92
Adtalem Global Education Inc. 78.28 76.90 to 78.83
Advanced Drainage Systems, Inc. 171.46 166.29 to 171.49
AdvanSix Inc. 26.50 25.91 to 26.75
Advent Claymore Convertible Securities and Income Fund 12.61 12.50 to 12.67
AECOM 90.21 88.81 to 90.66
Aercap Holdings N.V. 95.00 93.49 to 95.32
Aerohive Networks, Inc. 4.50 4.16 to 4.57
Affiliated Managers Group, Inc. 171.31 167.34 to 171.41
Aflac Incorporated 94.50 93.00 to 94.56
AG Mortgage Investment Trust, Inc. 7.61 7.48 to 7.62
AGCO Corporation 101.72 99.53 to 102.60
Agilent Technologies, Inc. 133.42 131.40 to 133.93
Agnico Eagle Mines Limited 74.76 73.74 to 74.99
Agree Realty Corporation 66.31 66.15 to 67.12
Air Lease Corporation 48.35 47.28 to 48.72
Alamo Group, Inc. 185.90 182.15 to 187.26
Alamos Gold Inc. 17.15 16.82 to 17.20
Albany International Corporation 90.40 88.33 to 90.69
Alexander & Baldwin, Inc. 18.41 17.76 to 18.42
Alexander's, Inc. 236.24 233.10 to 238.00
Alexandria Real Estate Equities, Inc. 125.84 124.31 to 126.37
Alibaba Group Holding Limited 76.64 76.26 to 77.19
Allegheny Technologies Incorporated 59.28 58.48 to 59.55
Allegion plc 126.67 123.05 to 126.79
Allete, Inc. 64.53 63.62 to 64.60
Alliance National Municipal Income Fund Inc 11.24 11.24 to 11.29
AllianceBernstein Holding L.P. 34.33 33.78 to 34.41
AllianzGI Convertible & Income 2024 Target Term Fund 9.07 9.06 to 9.09
AllianzGI Convertible & Income Fund 3.47 3.39 to 3.47
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.59 12.51 to 12.61
Allison Transmission Holdings, Inc. 84.47 83.06 to 84.74
Allstate Corporation (The) 174.83 174.01 to 175.71
Ally Financial Inc. 41.93 41.13 to 42.22
Altria Group 49.40 49.04 to 49.56
AMC Entertainment Holdings, Inc. 5.28 4.82 to 5.76
Ameren Corporation 75.74 74.87 to 75.80
Ameresco, Inc. 32.81 31.23 to 33.32
American Assets Trust, Inc. 24.55 23.78 to 24.56
American Axle & Manufacturing Holdings, Inc. 7.23 6.95 to 7.24
American Eagle Outfitters, Inc. 20.80 20.06 to 20.80
American Electric Power Company, Inc. 94.35 93.10 to 94.66
American Express Company 244.75 239.90 to 245.61
American Financial Group, Inc. 124.88 123.81 to 125.61
American Financial Group, Inc. 19.53 19.53 to 19.77
American International Group, Inc. 76.08 74.68 to 76.44
American Midstream Partners, LP 34.36 33.69 to 34.40
American Realty Investors, Inc. 17.02 16.46 to 17.42
American States Water Company 79.50 78.39 to 79.78
American Tower Corporation (REIT) 209.37 208.23 to 212.43
American Vanguard Corporation 9.15 9.02 to 9.39
American Water Works 141.80 140.55 to 142.25
Americold Realty Trust 28.74 28.13 to 28.75
AMN Healthcare Services Inc 57.21 55.70 to 57.71
Amneal Pharmaceuticals, Inc. 7.45 7.20 to 7.49
Ampco-Pittsburgh Corporation 1.57 1.55 to 1.72
AMREP Corporation 22.27 21.43 to 22.27
AMTEK, Inc. 172.97 169.51 to 173.11
AngloGold Ashanti Limited 28.18 27.55 to 28.33
Anheuser-Busch Inbev SA 61.03 60.80 to 61.36
Annaly Capital Management Inc 20.22 20.03 to 20.28
Antero Midstream Partners LP 15.16 14.84 to 15.20
Aon plc 299.12 296.56 to 300.84
Apache Corporation 31.27 31.08 to 31.78
Apartment Investment and Management Company 9.09 8.96 to 9.11
Apollo Commercial Real Estate Finance 10.88 10.83 to 10.96
Apollo Global Management, LLC 123.99 121.07 to 124.30
Apollo Senior Floating Rate Fund Inc. 14.86 14.86 to 14.95
Apple Hospitality REIT, Inc. 15.02 14.76 to 15.06
Applied Industrial Technologies, Inc. 207.14 202.14 to 207.40
AptarGroup, Inc. 147.19 145.25 to 147.56
ARC Document Solutions, Inc. 3.09 3.05 to 3.10
Archer-Daniels-Midland Company 64.15 63.41 to 64.39
Archrock, Inc. 23.35 22.64 to 23.41
Arcos Dorados Holdings Inc. 9.63 9.46 to 9.65
Arcosa, Inc. 89.55 87.83 to 90.47
Ares Commercial Real Estate Corporation 7.66 7.51 to 7.70
Ares Dynamic Credit Allocation Fund, Inc. 15.00 14.99 to 15.18
Ares Management Corporation 150.79 147.42 to 150.83
Argan, Inc. 78.02 75.94 to 78.30
Arlo Technologies, Inc. 16.07 15.76 to 16.58
Armada Hoffler Properties, Inc. 11.80 11.61 to 11.90
ARMOUR Residential REIT, Inc. 21.32 21.06 to 21.40
Armstrong World Industries Inc 127.18 121.05 to 127.53
Arrow Electronics, Inc. 125.30 121.50 to 125.60
Arthur J. Gallagher & Co. 271.76 270.05 to 273.60
Artisan Partners Asset Management Inc. 42.85 41.84 to 42.96
ASA Gold and Precious Metals Limited 19.18 18.90 to 19.28
Asbury Automotive Group Inc 251.93 244.16 to 252.01
ASGN Incorporated 102.49 100.70 to 103.36
Ashford Hospitality Trust Inc 1.05 1.01 to 1.07
Ashland Global Holdings Inc. 96.28 94.08 to 96.33
Associated Banc-Corp 23.26 22.62 to 23.39
Associated Capital Group, Inc. 32.90 32.20 to 33.17
Assurant, Inc. 169.41 168.65 to 170.89
Assured Guaranty Ltd. 80.10 79.05 to 80.42
Astrazeneca PLC 79.16 78.97 to 79.81
AT&T Inc. 18.55 18.31 to 18.77
Atkore International Group Inc. 144.57 140.75 to 145.40
Atmos Energy Corporation 123.51 122.70 to 124.04
Aurora Cannabis Inc. 6.25 5.75 to 6.26
AutoNation, Inc. 173.13 171.53 to 174.14
AutoZone, Inc. 2957.73 2940.68 to 2976.14
AvalonBay Communities, Inc. 209.27 206.62 to 210.00
Avangrid, Inc. 35.50 35.43 to 35.55
Avanos Medical, Inc. 22.51 21.69 to 22.61
Avery Dennison Corporation 224.18 219.16 to 224.77
Avista Corporation 37.72 36.87 to 37.74
AXA Equitable Holdings, Inc. 42.10 41.56 to 42.26
Axalta Coating Systems Ltd. 35.39 34.66 to 35.40
Axis Capital Holdings Limited 71.81 71.45 to 72.47
Axos Financial, Inc. 71.61 68.84 to 72.03
AZZ Inc. 83.87 82.41 to 84.99
B&G Foods, Inc. 8.15 7.84 to 8.26
Babson Global Short Duration High Yield Fund 14.91 14.87 to 15.06
Badger Meter, Inc. 201.52 192.24 to 201.57
Bain Capital Specialty Finance, Inc. 16.66 16.54 to 16.66
BalckRock Taxable Municipal Bond Trust 16.51 16.43 to 16.56
Banc of California, Inc. 14.68 14.12 to 14.75
Banco Bilbao Viscaya Argentaria S.A. 11.03 10.88 to 11.08
Banco De Chile 23.83 23.42 to 23.88
Banco Latinoamericano de Comercio Exterior, S.A. 33.31 32.34 to 33.33
Banco Santander Brasil SA 5.19 5.17 to 5.25
Banco Santander Chile 20.60 20.21 to 20.61
Banco Santander, S.A. 4.92 4.87 to 4.92
BanColombia S.A. 33.95 33.62 to 34.11
Bank of America Corporation 42.30 41.96 to 42.87
Bank of Hawaii Corporation 68.33 64.32 to 69.34
Bank Of Montreal 87.48 86.59 to 87.72
Bank of N.T. Butterfield & Son Limited (The) 39.53 38.78 to 39.95
Bank Of New York Mellon Corporation (The) 63.26 62.08 to 63.29
Bank of Nova Scotia (The) 46.59 46.21 to 46.94
BankUnited, Inc. 37.34 36.07 to 37.85
Barclays PLC 11.99 11.86 to 11.99
Barings BDC, Inc. 10.10 10.01 to 10.12
Barings Corporate Investors 18.68 18.53 to 18.80
Barnes & Noble Education, Inc 9.77 9.41 to 10.34
Barnes Group, Inc. 42.71 41.70 to 43.06
Bausch Health Companies Inc. 7.57 7.54 to 7.67
Baxter International Inc. 35.36 34.96 to 35.53
Baytex Energy Corp 3.72 3.61 to 3.74
BCE, Inc. 32.98 32.78 to 33.30
Beazer Homes USA, Inc. 32.25 31.17 to 32.30
Becton, Dickinson and Company 231.09 229.04 to 232.22
Belden Inc 94.95 92.28 to 95.17
Benchmark Electronics, Inc. 41.65 40.70 to 41.87
Berkshire Hathaway Inc. 655260.00 649449.25 to 657773.44
Berkshire Hathaway Inc. 435.98 432.12 to 438.11
Berkshire Hills Bancorp, Inc. 27.30 26.40 to 27.43
Berry Global Group, Inc. 63.33 62.59 to 63.52
Best Buy Co., Inc. 88.96 86.79 to 89.34
BEST Inc. 2.73 2.73 to 2.74
Biglari Holdings Inc. 195.71 192.00 to 196.26
Biglari Holdings Inc. 960.54 960.54 to 960.54
Biohaven Pharmaceutical Holding Company Ltd. 36.45 35.60 to 36.86
Bio-Rad Laboratories, Inc. 301.92 291.66 to 303.06
BJ's Wholesale Club Holdings, Inc. 91.21 89.24 to 91.33
Black Hills Corporation 58.08 57.67 to 58.29
Black Stone Minerals, L.P. 15.65 15.58 to 15.74
Blackrock Core Bond Trust 10.90 10.87 to 10.98
Blackrock Corporate High Yield Fund, Inc. 9.76 9.74 to 9.80
BlackRock Energy and Resources Trust 13.21 13.11 to 13.25
Blackrock Enhanced Government Fund, Inc 9.51 9.48 to 9.60
Blackrock Floating Rate Income Strategies Fund Inc 13.50 13.46 to 13.57
Blackrock Global 12.99 12.91 to 13.12
Blackrock Health Sciences Trust 41.30 41.25 to 41.42
BlackRock Income Trust Inc. (The) 11.94 11.91 to 12.06
Blackrock MuniHoldings Quality Fund II, Inc. 10.30 10.20 to 10.32
Blackrock MuniYield Quality Fund II, Inc. 10.41 10.38 to 10.42
Blackrock MuniYield Quality Fund III, Inc. 11.36 11.26 to 11.36
BlackRock Resources 9.28 9.26 to 9.31
BlackRock Utility, Infrastructure & Power Opportun 22.82 22.55 to 22.90
BlackRock, Inc. 843.24 835.04 to 845.50
Bloom Energy Corporation 14.25 14.06 to 14.79
BlueLinx Holdings Inc. 116.56 111.28 to 117.63
Boise Cascade, L.L.C. 133.96 130.36 to 133.97
Booz Allen Hamilton Holding Corporation 158.17 154.54 to 158.33
BorgWarner Inc. 32.65 32.26 to 32.97
Boston Properties, Inc. 67.87 66.07 to 67.92
Boston Scientific Corporation 78.27 77.47 to 78.64
Box, Inc. 27.08 26.83 to 27.24
Boyd Gaming Corporation 59.61 59.05 to 59.77
Brady Corporation 71.12 70.27 to 72.51
Braemar Hotels & Resorts Inc. 3.64 3.52 to 3.69
Brandywine Realty Trust 4.78 4.60 to 4.78
BrandywineGLOBAL Global Income Opportunities Fund 8.61 8.56 to 8.63
Brasilagro Cia Brasileira De Propriedades Agricolas 4.92 4.86 to 5.01
Bright Horizons Family Solutions Inc. 118.55 118.18 to 120.07
BrightSphere Investment Group plc 24.94 24.60 to 24.97
BrightView Holdings, Inc. 13.90 13.29 to 13.91
Brink's Company (The) 107.47 105.25 to 108.40
Bristol-Myers Squibb Company 42.67 42.37 to 42.98
British American Tobacco p.l.c. 33.52 33.38 to 33.62
Brixmor Property Group Inc. 24.70 24.26 to 24.74
Broadridge Financial Solutions, Inc. 204.73 201.67 to 205.39
Brookdale Senior Living Inc. 7.77 7.55 to 7.78
Brookfield Asset Management Inc 42.31 41.24 to 42.38
Brookfield Business Partners L.P. 19.98 19.74 to 20.09
Brookfield Infrastructure Partners LP 30.96 30.20 to 31.16
Brown & Brown, Inc. 93.16 92.38 to 93.71
Brown Forman Corporation 44.77 43.68 to 44.82
Brown Forman Corporation 43.52 42.84 to 44.03
BRT Apartments Corp. 18.52 17.93 to 18.64
Brunswick Corporation 77.97 75.98 to 78.48
Buckle, Inc. (The) 38.74 37.84 to 38.76
Build-A-Bear Workshop, Inc. 26.01 25.32 to 26.46
Bunge Limited 112.85 111.83 to 113.15
Burlington Stores, Inc. 252.25 247.12 to 255.00
BWX Technologies, Inc. 104.22 102.52 to 104.59
Byline Bancorp, Inc. 28.36 27.44 to 28.56
CABCO Series 2004-101 Trust 19.74 19.68 to 19.86
Cable One, Inc. 343.00 335.80 to 357.26
Cabot Corporation 97.55 95.02 to 97.83
CACI International, Inc. 452.24 444.48 to 452.32
Cactus, Inc. 57.29 56.45 to 57.56
Cadence Bancorporation 32.31 31.18 to 32.57
Caleres, Inc. 35.69 34.08 to 35.85
California Water Service Group Holding 51.73 51.09 to 51.98
Calix, Inc 37.39 35.84 to 37.50
Camden Property Trust 113.47 112.53 to 114.16
Campbell Soup Company 46.22 45.78 to 46.45
Camping World Holdings, Inc. 21.00 20.62 to 21.49
Canadian Imperial Bank of Commerce 50.66 49.93 to 50.76
Canadian National Railway Company 122.19 120.68 to 122.19
Canadian Pacific Railway Limited 83.62 83.36 to 84.33
Cango Inc. 2.01 1.93 to 2.02
Cannae Holdings, Inc. 19.50 19.10 to 19.51
Canopy Growth Corporation 8.35 7.34 to 8.40
Capital One Financial Corporation 145.11 144.50 to 147.32
Capital Trust, Inc. 19.62 19.48 to 19.86
Capri Holdings Limited 34.00 33.31 to 34.02
Carlisle Companies Incorporated 427.37 417.06 to 428.86
CarMax Inc 80.79 78.94 to 80.89
Carnival Corporation 18.42 18.20 to 18.74
Carnival Corporation 16.89 16.72 to 17.17
Carpenter Technology Corporation 120.64 117.57 to 121.26
Carriage Services, Inc. 30.39 29.65 to 30.60
Cars.com Inc. 19.27 19.08 to 19.41
Carvana Co. 128.89 127.21 to 135.26
Catalent, Inc. 58.23 57.80 to 58.25
Caterpillar, Inc. 347.87 341.38 to 348.73
CBIZ, Inc. 85.16 83.89 to 85.57
CBL & Associates Properties, Inc. 26.00 25.64 to 26.10
CBRE Clarion Global Real Estate Income Fund 5.72 5.65 to 5.75
CBRE Group, Inc. 98.77 96.38 to 98.83
Celanese Corporation 139.73 137.46 to 139.96
Cenovus Energy Inc 19.99 19.59 to 20.10
Century Communities, Inc. 98.23 93.90 to 98.50
CGI Inc. 107.50 106.24 to 107.64
Charles River Laboratories International, Inc. 227.62 217.68 to 228.44
Chatham Lodging Trust (REIT) 8.79 8.60 to 8.83
Chegg, Inc. 3.25 3.13 to 3.32
Chemed Corp. 542.16 540.04 to 549.25
Chemours Company (The) 24.00 23.13 to 24.17
Cherry Hill Mortgage Investment Corporation 3.85 3.77 to 3.85
Chesapeake Utilities Corporation 117.93 115.93 to 118.42
Chevron Corporation 156.99 156.86 to 158.98
Chimera Investment Corporation 15.09 14.86 to 15.14
China Green Agriculture, Inc. 2.26 2.10 to 2.59
China Yuchai International Limited 9.65 9.49 to 9.70
Choice Hotels International, Inc. 126.53 125.77 to 128.76
Chubb Limited 262.01 259.19 to 262.30
Ciena Corporation 50.47 49.18 to 50.66
Cigna Corporation 335.79 334.59 to 338.08
Cinemark Holdings Inc 21.70 21.17 to 21.80
Citigroup Inc. 64.50 64.15 to 65.65
Citizens Financial Group, Inc. 41.40 40.43 to 41.41
Citizens, Inc. 2.75 2.64 to 2.76
City Office REIT, Inc. 5.62 5.38 to 5.66
Civeo Corporation 24.49 24.27 to 24.87
Civitas Solutions, Inc. 71.31 70.15 to 71.75
Clean Harbors, Inc. 233.59 226.15 to 233.81
Clear Channel Outdoor Holdings, Inc. 1.69 1.66 to 1.74
ClearBridge Energy Midstream Opportunity Fund Inc. 41.40 41.07 to 41.53
ClearBridge MLP and Midstream Total Return Fund In 41.02 40.58 to 41.04
Clearwater Paper Corporation 55.35 51.95 to 55.51
Clearway Energy, Inc. 25.90 25.39 to 26.04
Clipper Realty Inc. 3.95 3.87 to 4.08
CMS Energy Corporation 61.44 61.25 to 61.65
CMS Energy Corporation 24.36 24.24 to 24.41
CMS Energy Corporation 24.49 24.39 to 24.55
CNA Financial Corporation 47.33 47.05 to 47.64
CNO Financial Group, Inc. 30.44 29.73 to 30.46
CNX Resources Corporation 25.83 25.64 to 25.97
Coca Cola Femsa S.A.B. de C.V. 92.39 89.00 to 92.51
Coca-Cola Company (The) 64.77 64.32 to 65.29
Coca-Cola European Partners plc 73.74 73.38 to 74.14
Coeur Mining, Inc. 6.45 6.23 to 6.48
Cohen & Steers Inc 81.40 80.25 to 82.13
Cohen & Steers Infrastructure Fund, Inc 24.14 24.03 to 24.25
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.04 19.94 to 20.05
Cohen & Steers Quality Income Realty Fund Inc 12.43 12.21 to 12.44
Cohen & Steers REIT and Preferred and Income Fund, 21.54 21.19 to 21.54
Cohen & Steers Select Preferred and Income Fund, Inc. 19.97 19.91 to 19.97
Cohen & Steers Total Return Realty Fund, Inc. 12.00 11.92 to 12.03
Colgate-Palmolive Company 97.95 97.31 to 98.14
Colonial Intermediate High Income Fund 1.72 1.71 to 1.72
Comcast Corporation 56.76 56.76 to 56.76
Commercial Metals Company 57.91 56.77 to 58.07
Community Bank System, Inc. 59.38 57.60 to 59.63
Community Health Systems, Inc. 3.95 3.77 to 3.97
Community Healthcare Trust Incorporated 25.86 25.65 to 26.14
Comp En De Mn Cemig ADS 1.91 1.86 to 1.92
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 15.71 15.52 to 15.92
Companhia Paranaense de Energia (COPEL) 7.40 7.30 to 7.46
Compania Cervecerias Unidas, S.A. 11.82 11.80 to 12.03
Compass Diversified Holdings 23.49 23.01 to 23.58
Compass Minerals International, Inc. 12.31 11.87 to 12.57
ConAgra Brands, Inc. 29.66 29.41 to 29.74
Conduent Incorporated 4.08 3.86 to 4.08
ConocoPhillips 112.32 112.10 to 113.67
Consolidated Edison Inc 94.64 93.02 to 94.73
Cooper-Standard Holdings Inc. 14.85 14.36 to 14.97
Core Laboratories N.V. 22.63 22.01 to 22.88
CoreCivic, Inc. 14.54 14.12 to 14.65
Corning Incorporated 44.31 43.87 to 44.55
Cousins Properties Incorporated 24.51 24.02 to 24.54
CPB Inc. 24.75 23.74 to 24.91
Crane Co. 153.93 149.93 to 154.09
Crawford & Company 9.23 9.08 to 9.48
Crawford & Company 8.31 8.26 to 8.39
Credicorp Ltd. 173.77 169.05 to 174.15
CRH PLC 81.95 80.22 to 82.02
Cross Timbers Royalty Trust 10.39 10.06 to 10.69
Crown Castle International Corporation 103.94 103.70 to 105.50
Crown Holdings, Inc. 77.46 76.03 to 77.89
CTS Corporation 54.18 52.26 to 54.24
CubeSmart 48.32 47.38 to 48.50
Cullen/Frost Bankers, Inc. 114.54 111.79 to 114.76
Culp, Inc. 5.37 5.26 to 5.39
Cummins Inc. 292.25 287.42 to 293.27
Curtiss-Wright Corporation 281.34 275.17 to 281.34
Cushing MLP & Infrastructure Total Return Fund 42.93 42.29 to 43.00
Cushman & Wakefield plc 12.78 12.46 to 12.87
Customers Bancorp, Inc 62.11 60.35 to 62.55
CVR Partners, LP 78.76 76.50 to 79.50
CVS Health Corporation 58.33 58.08 to 59.06
D.R. Horton, Inc. 177.16 172.03 to 178.01
Dana Incorporated 11.96 11.78 to 12.02
Danaher Corporation 250.89 245.18 to 251.27
DAQO New Energy Corp. 17.15 16.97 to 18.27
Darling Ingredients Inc. 37.43 36.93 to 37.74
Deere & Company 379.25 372.28 to 380.65
Delek Logistics Partners, L.P. 40.87 40.60 to 41.25
Deluxe Corporation 24.01 23.22 to 24.14
Deutsche Bank AG 16.93 16.72 to 16.96
Devon Energy Corporation 46.80 46.46 to 47.51
DHI Group, Inc. 2.21 2.20 to 2.30
DHT Holdings, Inc. 12.02 11.29 to 12.03
Diageo plc 129.69 129.10 to 130.96
Diamond Offshore Drilling, Inc. 16.07 15.89 to 16.15
Diamondrock Hospitality Company 8.39 8.27 to 8.43
Diebold Nixdorf Incorporated 43.17 42.12 to 43.52
Digital Realty Trust, Inc. 155.56 154.10 to 156.68
Dine Brands Global, Inc. 36.21 34.62 to 36.35
Discover Financial Services 139.82 138.64 to 141.41
Dolby Laboratories 80.33 78.91 to 80.36
Dominion Energy, Inc. 51.80 51.32 to 51.92
Donaldson Company, Inc. 73.79 72.49 to 73.90
Donnelley Financial Solutions, Inc. 67.19 64.73 to 67.22
Douglas Dynamics, Inc. 24.75 24.08 to 24.89
Douglas Emmett, Inc. 15.08 14.50 to 15.10
Dover Corporation 181.15 179.32 to 183.50
Dr. Reddy's Laboratories Ltd 80.07 79.49 to 80.24
DRDGOLD Limited 9.80 9.45 to 9.86
Dreyfus Alcentra 9.01 9.01 to 9.05
Dreyfus Strategic Municipal Bond Fund, Inc. 5.92 5.91 to 5.94
DTE Energy Company 117.21 115.97 to 117.39
Ducommun Incorporated 61.16 59.90 to 61.31
Duff & Phelps Global Utility Income Fund Inc. 10.36 10.30 to 10.39
Duff & Phelps Utilities Income, Inc. 8.68 8.64 to 8.74
Duke Energy Corporation 107.54 106.58 to 107.70
Duke Energy Corporation 25.16 25.15 to 25.26
Duke Energy Corporation 25.25 25.24 to 25.25
DXC Technology Company 19.24 19.01 to 19.75
Dycom Industries, Inc. 180.94 174.67 to 181.90
Dynagas LNG Partners LP 4.00 3.91 to 4.05
Dynex Capital, Inc. 12.45 12.10 to 12.51
Eagle Materials Inc 234.79 229.24 to 235.19
Eagle Point Credit Company Inc. 24.57 24.31 to 24.62
Easterly Government Properties, Inc. 13.59 13.45 to 13.65
EastGroup Properties, Inc. 191.34 188.00 to 191.61
Eastman Chemical Company 97.31 95.96 to 98.06
Eastman Kodak Company 5.78 5.60 to 5.82
Eaton Vance Corporation 13.76 13.61 to 13.78
Eaton Vance Floating Rate Income Trust 13.56 13.49 to 13.60
Eaton Vance Municipal Income 2028 Term Trust 18.83 18.76 to 18.90
Eaton Vance Municipal Income Trust 10.53 10.50 to 10.55
Eaton Vance Short Diversified Income Fund 11.02 10.93 to 11.05
Eaton Vance Tax Advantaged Dividend Income Fund 24.05 23.76 to 24.05
Eaton Vance Tax-Advantage Global Dividend Opp 25.99 25.66 to 26.07
Eaton Vance Tax-Advantaged Global Dividend Income Fund 19.00 18.89 to 19.11
Eaton Vance Tax-Managed Buy-Write Income Fund 14.31 14.06 to 14.31
Ecolab Inc. 246.35 243.63 to 246.52
Edison International 75.20 74.55 to 75.37
El Paso Electric Company 19.84 19.61 to 20.16
Eldorado Gold Corporation 16.41 16.11 to 16.48
Ellington Financial Inc. 13.10 12.96 to 13.14
Ellington Residential Mortgage REIT 7.13 7.00 to 7.14
Embotelladora Andina S.A. 14.31 14.08 to 14.57
Embotelladora Andina S.A. 19.06 18.71 to 19.06
Embraer S.A. 27.72 27.49 to 29.86
Emergent Biosolutions, Inc. 11.46 10.61 to 11.51
Emerson Electric Company 117.83 115.67 to 117.96
Empire State Realty Trust, Inc. 10.87 10.62 to 10.89
Employers Holdings Inc 45.16 44.80 to 45.33
Enbridge Inc 36.74 36.49 to 36.83
Encompass Health Corporation 86.31 84.44 to 86.33
Endava plc 31.32 31.00 to 31.54
Endeavour Silver Corporation 4.60 4.43 to 4.64
Energizer Holdings, Inc. 30.34 29.91 to 30.61
Energizer Holdings, Inc. 40.20 39.70 to 40.46
Energy Transfer L.P. 16.38 16.22 to 16.44
Enersys 108.73 105.08 to 109.05
EnLink Midstream, LLC 14.21 14.12 to 14.38
Ennis, Inc. 23.65 22.88 to 23.69
Enova International, Inc. 73.59 71.59 to 73.60
EnPro Industries 165.12 160.74 to 165.52
Entergy Arkansas, LLC 22.17 22.12 to 22.24
Entergy Corporation 111.02 110.08 to 111.50
Entergy Louisiana, Inc. 22.22 22.16 to 22.33
Entergy Mississippi, LLC 22.51 22.51 to 22.77
Entergy New Orleans, LLC 21.40 21.31 to 21.40
Entergy New Orleans, LLC 23.07 23.02 to 23.07
Enterprise Products Partners L.P. 29.98 29.76 to 30.03
Entravision Communications Corporation 2.08 1.98 to 2.10
Enzo Biochem, Inc. 1.17 1.12 to 1.17
EOG Resources, Inc. 126.92 126.84 to 128.94
EPAM Systems, Inc. 212.10 205.66 to 212.27
EPR Properties 44.96 43.66 to 45.43
Equifax, Inc. 269.62 260.45 to 270.25
Equity Commonwealth 19.60 19.15 to 21.00
Equity Lifestyle Properties, Inc. 67.73 67.30 to 68.28
Equity Residential 71.04 69.97 to 71.14
ESCO Technologies Inc. 120.48 117.10 to 120.67
Essent Group Ltd. 60.92 60.32 to 61.00
Essential Properties Realty Trust, Inc. 30.77 30.44 to 30.93
Essex Property Trust, Inc. 290.13 284.48 to 290.68
European Equity Fund, Inc. (The) 9.17 9.16 to 9.18
Eventbrite, Inc. 5.19 5.09 to 5.22
Evercore Inc. 240.45 238.02 to 242.35
Evergy, Inc. 55.49 55.20 to 55.72
Eversource Energy 61.76 61.05 to 62.12
Evertec, Inc. 34.90 34.40 to 35.03
Exelon Corporation 36.25 36.04 to 36.29
Extra Space Storage Inc 165.77 162.35 to 165.84
Exxon Mobil Corporation 115.27 114.58 to 115.94
F.N.B. Corporation 14.81 14.37 to 14.90
FactSet Research Systems Inc. 429.25 421.40 to 429.35
Fair Isaac Corporation 1632.17 1597.82 to 1643.55
Farmland Partners Inc. 11.59 11.39 to 11.63
FB Financial Corporation 46.45 45.03 to 46.95
Federal Agricultural Mortgage Corporation 209.86 207.25 to 212.01
Federal Agricultural Mortgage Corporation 163.03 163.03 to 163.03
Federal Realty Investment Trust 110.80 108.76 to 110.88
Federal Signal Corporation 95.84 92.22 to 96.02
Federated Premier Municipal Income Fund 11.57 11.45 to 11.57
FedEx Corporation 307.43 301.40 to 307.74
FGL Holdings 44.04 43.32 to 44.15
Fidelity National Financial, Inc. 53.82 52.80 to 53.84
Fidelity National Information Services, Inc. 75.32 74.16 to 75.53
First American Corporation (The) 57.18 56.83 to 57.86
First BanCorp. 21.07 20.48 to 21.09
First Commonwealth Financial Corporation 16.62 16.09 to 16.72
First Horizon National Corporation 16.46 16.12 to 16.52
First Industrial Realty Trust, Inc. 54.19 53.34 to 54.57
First Trust High Income Long Short Fund 12.22 12.22 to 12.49
First Trust Senior Floating Rate Income Fund II 10.30 10.25 to 10.31
First Trust Specialty Finance and Financial Opportunities Fund 4.02 3.99 to 4.10
FirstEnergy Corp. 39.80 39.50 to 39.84
Five Point Holdings, LLC 3.11 3.10 to 3.16
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 19.58 19.53 to 19.66
Flaherty & Crumrine Preferred Income Fund Incorporated 10.83 10.77 to 10.83
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 8.61 8.59 to 8.67
Flaherty & Crumrine Preferred Securities Income Fund Inc 14.89 14.84 to 14.90
Flaherty & Crumrine Total Return Fund Inc 15.83 15.79 to 15.85
Flotek Industries, Inc. 4.80 4.66 to 4.90
Flowers Foods, Inc. 22.21 22.02 to 22.44
Flowserve Corporation 50.85 49.46 to 50.92
Fluor Corporation 48.56 47.61 to 48.77
FMC Corporation 57.91 56.68 to 58.38
Fomento Economico Mexicano S.A.B. de C.V. 118.83 116.88 to 118.83
Foot Locker, Inc. 25.75 25.26 to 26.12
Ford Motor Company 14.12 13.79 to 14.18
Fortis Inc. 40.58 40.46 to 40.77
Fortive Corporation 76.62 75.44 to 76.66
Fortress Transportation and Infrastructure Investors LLC 105.23 100.60 to 105.73
Forum Energy Technologies, Inc. 17.65 17.27 to 17.79
Four Corners Property Trust, Inc. 27.02 26.66 to 27.15
Four Seasons Education (Cayman) Inc. 13.23 13.04 to 14.49
Franco-Nevada Corporation 124.22 123.03 to 124.87
Franklin Covey Company 41.50 40.73 to 41.55
Franklin Resources, Inc. 23.54 23.12 to 23.61
Franklin Universal Trust 6.92 6.85 to 6.93
Frank's International N.V. 158.63 156.35 to 158.76
Fresenius Medical Care Corporation 19.60 19.44 to 19.76
Fresh Del Monte Produce, Inc. 23.63 23.10 to 23.70
Frontline Ltd. 25.55 24.32 to 25.65
FS KKR Capital Corp. 20.43 20.19 to 20.45
FTI Consulting, Inc. 230.59 225.04 to 230.87
FutureFuel Corp. 5.46 5.27 to 5.49
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.70 3.65 to 3.73
Gabelli Dividend 23.53 23.38 to 23.53
Gabelli Equity Trust, Inc. (The) 5.40 5.35 to 5.40
Gabelli Global Small and Mid Cap Value Trust (The) 12.04 11.78 to 12.06
GAMCO Natural Resources, Gold & Income Tust 5.57 5.54 to 5.58
Gamestop Corporation 25.22 24.38 to 25.98
Garrett Motion Inc. 9.54 9.43 to 9.57
Gartner, Inc. 471.69 460.86 to 472.04
Gates Industrial Corporation plc 17.55 16.99 to 17.57
GATX Corporation 145.35 142.22 to 146.04
Generac Holdlings Inc. 159.78 155.98 to 160.49
General American Investors, Inc. 51.51 51.10 to 51.61
General Dynamics Corporation 291.21 287.54 to 291.48
General Mills, Inc. 64.60 64.22 to 65.18
General Motors Company 49.56 48.26 to 49.70
Genesco Inc. 28.50 27.00 to 28.85
Genesis Energy, L.P. 14.38 14.22 to 14.51
Genesis Healthcare, Inc. 25.53 25.31 to 25.74
Genie Energy Ltd. 16.88 16.57 to 17.00
Genpact Limited 33.51 33.04 to 33.57
Genuine Parts Company 138.37 137.13 to 139.27
Genworth Financial Inc 6.62 6.45 to 6.62
Geo Group Inc (The) 16.20 15.76 to 16.47
Gerdau S.A. 3.41 3.37 to 3.42
Getty Realty Corporation 30.88 30.00 to 31.05
Gildan Activewear, Inc. 39.38 39.32 to 39.72
Glaukos Corporation 122.77 120.22 to 123.95
GlaxoSmithKline PLC 39.39 39.30 to 39.58
Global Medical REIT Inc. 9.64 9.42 to 9.68
Global Net Lease, Inc. 8.60 8.34 to 8.63
Global Payments Inc. 100.35 98.93 to 101.54
Globant S.A. 195.19 191.20 to 195.85
Globus Medical, Inc. 73.43 72.36 to 73.73
GMS Inc. 93.09 89.11 to 93.19
GoDaddy Inc. 147.18 145.38 to 147.53
Gold Fields Limited 16.52 16.16 to 16.61
Goldman Sachs Group, Inc. (The) 487.04 482.38 to 489.47
Gorman-Rupp Company (The) 40.18 39.24 to 40.38
Graco Inc. 82.41 80.87 to 82.86
Graham Corporation 32.29 30.34 to 32.66
Graham Holdings Company 778.84 765.89 to 780.73
Granite Construction Incorporated 65.57 64.24 to 65.84
Granite Point Mortgage Trust Inc. 3.07 3.01 to 3.09
Granite Real Estate Inc. 54.72 53.98 to 55.27
Graphic Packaging Holding Company 27.77 27.64 to 28.12
Gray Television, Inc. 6.01 5.65 to 6.11
Gray Television, Inc. 9.49 9.49 to 9.49
Great Ajax Corp. 3.78 3.67 to 3.84
Greenbrier Companies, Inc. (The) 48.72 47.37 to 49.10
GreenTree Hospitality Group Ltd. 2.60 2.50 to 2.61
Greif Bros. Corporation 62.14 61.62 to 62.53
Greif Bros. Corporation 67.15 66.32 to 67.37
Griffon Corporation 71.79 69.29 to 72.22
Group 1 Automotive, Inc. 308.42 298.92 to 308.51
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 163.28 157.73 to 163.78
Grupo Aeroportuario del Sureste, S.A. de C.V. 317.47 304.84 to 317.47
Guess?, Inc. 23.35 22.75 to 23.42
Guggenheim Strategic Opportunities Fund 15.34 15.17 to 15.36
Guggenheim Taxable Municipal Managed Duration Trst 16.14 16.11 to 16.18
Guidewire Software, Inc. 144.59 143.09 to 145.35
H&R Block, Inc. 57.26 55.80 to 57.69
H. B. Fuller Company 83.79 82.28 to 84.14
Haemonetics Corporation 90.25 88.52 to 90.68
Halliburton Company 33.39 33.37 to 34.18
Hamilton Beach Brands Holding Company 20.08 19.47 to 20.16
Hanesbrands Inc. 5.27 5.09 to 5.44
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 31.77 31.52 to 32.34
Harley-Davidson, Inc. 35.33 34.21 to 35.47
Harte-Hanks, Inc. 8.29 8.21 to 8.36
Hartford Financial Services Group, Inc. (The) 102.08 101.12 to 102.61
Haverty Furniture Companies, Inc. 26.65 25.45 to 26.86
Haverty Furniture Companies, Inc. 24.94 24.80 to 25.06
Hawaiian Electric Industries, Inc. 15.01 13.81 to 17.30
HCI Group, Inc. 90.30 88.13 to 91.08
Healthcare Realty Trust Incorporated 17.63 17.41 to 17.65
Hecla Mining Company 5.91 5.74 to 5.95
Helix Energy Solutions Group, Inc. 12.65 12.39 to 12.68
Helmerich & Payne, Inc. 37.78 37.33 to 38.12
Herbalife Nutrition Ltd. 11.66 10.94 to 11.68
Herc Holdings Inc. 144.27 142.94 to 147.14
Hercules Capital, Inc. 21.46 21.25 to 21.53
Heritage Insurance Holdings, Inc. 7.62 7.08 to 7.66
Hershey Company (The) 191.29 189.24 to 191.82
Hertz Global Holdings, Inc 3.95 3.65 to 3.98
Hess Corporation 150.22 150.14 to 152.24
Hess Midstream Partners LP 38.60 38.35 to 38.91
Highland Global Allocation Fund 7.77 7.70 to 7.83
Highwoods Properties, Inc. 28.15 27.59 to 28.32
Hillenbrand Inc 44.50 42.65 to 44.50
Hilltop Holdings Inc. 34.46 33.52 to 34.62
Hilton Grand Vacations Inc. 43.47 42.93 to 43.70
Hilton Worldwide Holdings Inc. 220.15 215.56 to 220.69
HNI Corporation 49.76 48.15 to 49.82
Home Depot, Inc. (The) 363.25 361.08 to 367.28
Honeywell International Inc. 216.97 213.63 to 217.11
Horace Mann Educators Corporation 34.29 34.02 to 34.46
Hormel Foods Corporation 31.34 31.11 to 31.84
Houlihan Lokey, Inc. 145.37 142.63 to 145.74
Hovnanian Enterprises Inc 190.69 179.41 to 193.61
HP Inc. 38.02 37.42 to 38.04
Hubbell Inc 379.26 372.32 to 379.95
Hudson Pacific Properties, Inc. 5.44 5.30 to 5.46
Humana Inc. 384.96 380.45 to 387.00
Huntington Ingalls Industries, Inc. 266.13 262.86 to 266.21
Huntsman Corporation 23.16 22.70 to 23.28
Hyatt Hotels Corporation 153.97 151.80 to 154.70
Hyster-Yale Materials Handling, Inc. 74.58 71.16 to 74.81
Iamgold Corporation 4.08 3.98 to 4.10
ICICI Bank Limited 29.36 29.22 to 29.57
IDACORP, Inc. 95.40 94.36 to 95.69
IDEX Corporation 205.22 201.48 to 205.57
IDT Corporation 37.32 36.52 to 37.38
Illinois Tool Works Inc. 245.39 240.47 to 245.74
Imax Corporation 17.82 17.44 to 18.06
Independence Contract Drilling, Inc. 1.41 1.36 to 1.42
Independence Realty Trust, Inc. 19.08 18.83 to 19.21
India Fund, Inc. (The) 18.07 18.02 to 18.13
Infosys Limited 21.79 21.46 to 21.79
ING Group, N.V. 18.64 18.46 to 18.66
Ingersoll-Rand plc (Ireland) 99.95 97.08 to 100.14
Ingevity Corporation 45.15 43.71 to 45.37
Ingredion Incorporated 119.96 117.75 to 120.25
Innovative Industrial Properties, Inc. 121.63 118.11 to 122.08
Insight Select Income Fund 16.38 16.37 to 16.43
Insperity, Inc. 100.40 98.98 to 100.91
Inspire Medical Systems, Inc. 142.75 140.47 to 145.86
Installed Building Products, Inc. 247.17 238.07 to 247.37
Integer Holdings Corporation 129.18 125.58 to 129.27
Intercontinental Exchange Inc. 149.24 147.75 to 149.47
Intercontinental Hotels Group 106.78 105.30 to 107.08
International Business Machines Corporation 184.15 182.86 to 184.97
International Flavors & Fragrances, Inc. 98.14 96.14 to 98.49
International Game Technology 21.18 20.51 to 21.18
International Paper Company 46.49 45.76 to 46.68
Interpublic Group of Companies, Inc. (The) 29.67 28.92 to 29.70
Intrepid Potash, Inc 25.24 24.10 to 25.34
Invesco High Income 2024 Target Term Fund 7.41 7.36 to 7.41
Invesco High Income Trust II 10.71 10.70 to 10.76
INVESCO MORTGAGE CAPITAL INC 9.38 9.31 to 9.44
Invesco Municipal Income Opportunities Trust 6.43 6.39 to 6.47
Invesco Plc 16.49 16.11 to 16.51
Invitation Homes Inc. 36.30 35.93 to 36.43
IQVIA Holdings, Inc. 245.23 230.27 to 246.41
Iron Mountain Incorporated 100.13 98.17 to 100.22
IRSA Inversiones Y Representaciones S.A. 9.38 9.25 to 9.52
Israel Chemicals Shs 4.65 4.58 to 4.66
Itau Unibanco Banco Holding SA 6.16 6.15 to 6.23
ITT Inc. 140.53 137.42 to 140.94
J P Morgan Chase & Co 210.28 209.71 to 212.17
J. Jill, Inc. 38.94 38.23 to 39.35
J.M. Smucker Company (The) 116.23 115.82 to 118.88
Jabil Inc. 113.30 109.75 to 113.52
James Hardie Industries plc. 35.90 35.44 to 35.90
Janus Henderson Group plc 36.20 35.30 to 36.31
Japan Smaller Capitalization Fund Inc 7.77 7.76 to 7.78
JBG SMITH Properties 16.69 16.24 to 16.70
Jefferies Financial Group Inc. 54.87 53.94 to 55.10
JELD-WEN Holding, Inc. 15.84 15.33 to 15.86
John Bean Technologies Corporation 104.40 100.15 to 105.14
John Hancock Financial Opportunities Fund 32.20 31.76 to 32.41
John Hancock Hedged Equity & Income Fund 10.60 10.44 to 10.61
John Hancock Income Securities Trust 11.14 11.09 to 11.16
John Hancock Investors Trust 13.39 13.37 to 13.42
John Hancock Preferred Income Fund 16.93 16.90 to 17.30
John Hancock Preferred Income Fund III 16.05 16.05 to 16.21
John Hancock Premium Dividend Fund 11.86 11.74 to 11.87
John Hancock Tax Advantaged Dividend Income Fund 20.50 20.44 to 20.58
Johnson & Johnson 154.24 153.59 to 155.11
Johnson Controls International plc 70.20 68.90 to 70.23
Jones Lang LaSalle Incorporated 234.29 229.27 to 235.00
Juniper Networks, Inc. 37.25 36.91 to 37.31
K12 Inc 70.63 69.74 to 70.71
Kadant Inc 342.56 329.98 to 343.32
KAR Auction Services, Inc 18.03 17.73 to 18.18
Kayne Anderson MLP/Midstream Investment Company 10.69 10.48 to 10.70
KB Financial Group Inc 60.83 60.82 to 62.11
KB Home 80.56 78.30 to 80.79
KBR, Inc. 68.38 67.35 to 68.50
Kellogg Company 57.61 57.41 to 57.92
Kemper Corporation 62.95 62.00 to 63.29
Kennametal Inc. 24.99 24.28 to 24.99
Kennedy-Wilson Holdings Inc. 10.67 10.29 to 10.73
Kenon Holdings Ltd. 25.92 25.47 to 26.05
KeyCorp 15.77 15.23 to 15.78
Keysight Technologies Inc. 140.26 138.10 to 140.68
Kilroy Realty Corporation 35.13 34.28 to 35.29
Kimbell Royalty Partners 16.89 16.81 to 16.95
Kimberly-Clark Corporation 144.14 142.79 to 144.38
Kimco Realty Corporation 21.47 21.03 to 21.47
Kinder Morgan, Inc. 21.85 21.50 to 21.86
Kingsway Financial Services, Inc. 8.31 8.12 to 8.43
Kinross Gold Corporation 8.91 8.74 to 8.95
Kirby Corporation 125.11 122.97 to 125.52
Kite Realty Group Trust 23.99 23.49 to 24.05
KKR & Co. Inc. 117.87 115.69 to 118.12
KKR Income Opportunities Fund 14.03 13.90 to 14.08
KKR Real Estate Finance Trust Inc. 10.09 10.04 to 10.23
Knight Transportation, Inc. 50.00 49.18 to 50.45
Knowles Corporation 18.70 18.29 to 18.78
Koninklijke Philips N.V. 26.43 26.26 to 26.52
Koppers Holdings Inc. 38.97 37.99 to 39.17
Korn Ferry 71.36 69.87 to 71.85
Kosmos Energy Ltd. 5.63 5.52 to 5.66
Kroger Company (The) 54.86 54.60 to 54.97
KT Corporation 13.71 13.46 to 13.71
L Brands, Inc. 29.55 28.65 to 31.00
Laboratory Corporation of America Holdings 214.34 211.45 to 216.53
Ladder Capital Corp 12.12 12.09 to 12.25
Lazard Ltd. 43.73 43.71 to 44.66
La-Z-Boy Incorporated 42.16 40.59 to 42.21
LCI Industries 111.21 107.60 to 111.64
Lear Corporation 119.79 117.56 to 120.32
Leggett & Platt, Incorporated 12.89 12.45 to 12.92
Lehman ABS Corporation 28.20 28.20 to 28.20
Leidos Holdings, Inc. 153.00 150.14 to 153.07
LendingClub Corporation 10.56 10.15 to 10.57
Lennar Corporation 172.50 167.01 to 172.60
Lennar Corporation 160.45 156.47 to 160.45
Lennox International, Inc. 560.56 551.47 to 565.33
Lexington Realty Trust 10.34 10.04 to 10.36
LG Display Co., Ltd. 4.49 4.41 to 4.49
Liberty All-Star Growth Fund, Inc. 5.41 5.37 to 5.43
Liberty Oilfield Services Inc. 21.52 21.15 to 21.59
Lincoln National Corporation 32.31 31.82 to 32.43
Linde plc 446.10 444.45 to 448.71
Lindsay Corporation 120.66 118.05 to 121.56
Lithia Motors, Inc. 255.63 250.68 to 255.90
Lithium Americas Corp. 2.85 2.67 to 2.92
Live Nation Entertainment, Inc. 95.07 93.65 to 95.51
LiveRamp Holdings, Inc. 31.80 31.74 to 32.34
Lloyds Banking Group Plc 3.01 3.00 to 3.04
LMP Capital and Income Fund Inc. 15.76 15.60 to 15.77
Lockheed Martin Corporation 474.59 472.85 to 476.13
Loews Corporation 78.08 77.51 to 78.56
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.88 6.69 to 6.90
Louisiana-Pacific Corporation 91.70 89.32 to 91.92
Lowe's Companies, Inc. 240.27 236.57 to 241.40
Lsb Industries Inc. 8.32 8.18 to 8.37
LTC Properties, Inc. 37.11 36.51 to 37.25
Luxfer Holdings PLC 12.40 11.99 to 12.48
LyondellBasell Industries NV 97.47 96.28 to 97.93
M&T Bank Corporation 170.87 163.10 to 171.27
M/I Homes, Inc. 151.84 145.70 to 151.91
Macerich Company (The) 16.46 15.93 to 16.54
Macquarie First Trust Global 7.92 7.84 to 7.96
Madison Covered Call & Equity Strategy Fund 7.30 7.11 to 7.32
Magna International, Inc. 44.51 43.34 to 44.57
Magnolia Oil & Gas Corporation 26.53 26.33 to 26.80
Maiden Holdings, Ltd. 14.96 14.83 to 15.00
Maiden Holdings, Ltd. 17.82 17.72 to 18.00
Manchester United Ltd. 17.02 16.50 to 17.04
Manitowoc Company, Inc. (The) 12.10 11.40 to 12.11
ManpowerGroup 72.52 70.81 to 72.82
Marathon Oil Corporation 28.28 28.19 to 28.69
Marcus & Millichap, Inc. 38.37 37.28 to 38.41
Marcus Corporation (The) 11.79 11.44 to 11.92
Marine Products Corporation 10.50 10.11 to 10.63
MarineMax, Inc. 33.20 32.58 to 33.58
Marriot Vacations Worldwide Corporation 88.13 85.82 to 88.77
Marsh & McLennan Companies, Inc. 219.03 218.10 to 220.17
Martin Marietta Materials, Inc. 567.74 560.63 to 569.91
Masco Corporation 72.84 71.60 to 73.26
MasTec, Inc. 109.05 106.25 to 109.72
Mastercard Incorporated 447.94 443.25 to 448.85
Matador Resources Company 62.69 62.41 to 63.81
Materion Corporation 115.98 113.03 to 116.40
Matson, Inc. 128.93 127.07 to 129.78
Maui Land & Pineapple Company, Inc. 23.32 22.72 to 23.39
Maximus, Inc. 91.32 89.48 to 91.71
MaxLinear, Inc 25.06 23.66 to 25.16
McCormick & Company, Incorporated 73.43 72.57 to 73.78
McCormick & Company, Incorporated 71.98 71.98 to 74.16
McDonald's Corporation 259.54 256.40 to 259.79
MDU Resources Group, Inc. 26.65 26.20 to 26.88
Medical Properties Trust, Inc. 4.89 4.67 to 4.90
Mednax, Inc 7.65 7.40 to 7.70
Medtronic plc 79.30 79.08 to 80.08
Mercury General Corporation 57.76 56.46 to 58.29
Meritage Corporation 193.40 186.12 to 194.06
Mesabi Trust 17.50 17.21 to 17.50
Methode Electronics, Inc. 13.45 12.90 to 13.57
MetLife, Inc. 75.24 74.34 to 75.33
Metropolitan Bank Holding Corp. 55.00 54.84 to 56.66
Mexico Equity and Income Fund, Inc. (The) 9.91 9.83 to 9.94
MFA Financial, Inc. 11.49 11.31 to 11.50
MGIC Investment Corporation 23.59 23.32 to 23.66
MGM Resorts International 43.77 43.60 to 45.54
Mid-America Apartment Communities, Inc. 145.03 143.17 to 145.47
Miller Industries, Inc. 64.74 62.34 to 65.17
Miller/Howard High Income Equity Fund 11.49 11.44 to 11.53
Minerals Technologies Inc. 88.17 85.04 to 88.20
Mistras Group Inc 9.40 8.88 to 9.41
Mitsubishi UFJ Financial Group Inc 11.28 11.21 to 11.30
Mizuho Financial Group, Inc. 4.40 4.35 to 4.40
Model N, Inc. 30.00 29.97 to 30.00
Modine Manufacturing Company 114.36 108.12 to 114.48
Moelis & Company 64.78 63.60 to 65.12
Mohawk Industries, Inc. 127.32 125.62 to 129.44
Molson Coors Brewing Company 52.51 51.76 to 52.74
Molson Coors Brewing Company 58.00 58.00 to 58.00
Moody's Corporation 450.36 443.52 to 450.37
Moog Inc. 190.43 185.44 to 190.96
Morgan Stanley 102.44 101.95 to 103.22
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.53 7.52 to 7.64
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.81 4.74 to 4.83
Morgan Stanley India Investment Fund, Inc. 26.96 26.94 to 27.14
Mosaic Company (The) 29.39 29.00 to 29.85
Motorola Solutions, Inc. 396.15 390.77 to 396.28
Movado Group Inc. 25.35 24.55 to 25.45
MPLX LP 43.31 42.84 to 43.42
MRC Global Inc. 14.42 14.12 to 14.46
MSA Safety Incorporporated 194.99 190.68 to 195.10
MSC Industrial Direct Company, Inc. 84.23 82.59 to 84.30
MSCI Inc 506.02 495.78 to 506.84
Mueller Industries, Inc. 64.35 62.39 to 64.43
Mueller Water Products Inc 20.28 19.78 to 20.32
Murphy Oil Corporation 40.83 40.78 to 41.66
Murphy USA Inc. 517.77 506.39 to 519.41
Myers Industries, Inc. 14.60 14.27 to 14.73
Nabors Industries Ltd. 81.82 79.48 to 82.72
NACCO Industries, Inc. 32.51 31.95 to 32.74
National Bank Holdings Corporation 45.00 43.88 to 45.24
National Fuel Gas Company 58.29 57.32 to 58.37
National Grid Transco, PLC 62.09 61.82 to 62.29
National Health Investors, Inc. 73.39 71.92 to 73.75
National Oilwell Varco, Inc. 18.79 18.60 to 18.97
National Presto Industries, Inc. 76.65 74.60 to 76.80
National Retail Properties 46.05 45.61 to 46.19
National Storage Affiliates Trust 44.26 43.35 to 44.75
Natural Gas Services Group, Inc. 20.90 20.42 to 20.91
Natural Grocers by Vitamin Cottage, Inc. 24.51 23.79 to 24.62
Nelnet, Inc. 110.80 109.16 to 110.87
Nevro Corp. 9.50 8.86 to 9.57
New Germany Fund, Inc. (The) 8.57 8.43 to 8.59
New Mountain Finance Corporation 12.41 12.22 to 12.43
New York Community Bancorp, Inc. 11.02 10.70 to 11.32
New York Times Company (The) 55.09 52.32 to 55.24
NewJersey Resources Corporation 46.05 45.69 to 46.27
NewMarket Corporation 547.06 521.64 to 547.76
Newmont Mining Corporation 47.29 46.61 to 47.34
Newpark Resources, Inc. 8.04 7.85 to 8.09
NexPoint Residential Trust, Inc. 42.36 40.78 to 42.50
NextEra Energy Partners, LP 28.00 26.87 to 28.01
NGL ENERGY PARTNERS LP 4.85 4.78 to 4.88
Nine Energy Service, Inc. 1.72 1.64 to 1.78
NIO Inc. 4.69 4.58 to 4.70
NiSource, Inc 30.80 30.49 to 30.88
NL Industries, Inc. 6.18 5.94 to 6.22
Noble Corporation 47.02 45.93 to 47.19
Nomad Foods Limited 17.90 17.82 to 18.09
Nomura Holdings Inc ADR 6.15 6.10 to 6.16
Nordstrom, Inc. 22.03 21.96 to 22.87
Norfolk Souther Corporation 228.03 225.23 to 230.48
North American Construction Group Ltd. 19.71 19.58 to 19.80
Northrop Grumman Corporation 438.10 435.11 to 438.87
Northwest Natural Holding Company 39.64 39.02 to 39.72
NorthWestern Corporation 53.09 52.54 to 53.19
NOW Inc. 14.61 14.15 to 14.62
Nucor Corporation 163.34 160.68 to 163.50
Nutrien Ltd. 50.43 49.78 to 50.79
Nuveen AMT-Free Municipal Value Fund 8.74 8.71 to 8.77
Nuveen California AMT-Free Quality Municipal Income Fund 12.75 12.67 to 12.80
Nuveen Dow 30SM Dynamic Overwrite Fund 14.22 14.11 to 14.24
Nuveen Insured California Select Tax-Free Income Portfolio 13.26 13.19 to 13.26
Nuveen Minnesota Quality Municipal Income Fund 11.66 11.66 to 11.76
Nuveen Missouri Quality Municipal Income Fund 10.45 10.43 to 10.47
Nuveen Municipal Income Fund, Inc. 10.01 9.95 to 10.05
Nuveen New Jersey Quality Municipal Income Fund 12.51 12.47 to 12.54
Nuveen Preferred and Income Term Fund 19.80 19.80 to 19.89
Nuveen Real Asset Income and Growth Fund 12.53 12.39 to 12.57
Nuveen Real Estate Fund 8.25 8.18 to 8.25
Nuveen Select Tax Free Income Portfolio 14.73 14.70 to 14.78
Nuveen Taxable Municipal Income Fund 15.72 15.68 to 15.75
Nuveen Virginia Quality Municipal Income Fund 11.61 11.57 to 11.66
NVR, Inc. 8641.12 8367.04 to 8641.12
Occidental Petroleum Corporation 61.21 61.13 to 62.55
Oceaneering International, Inc. 26.15 25.63 to 26.26
OFG Bancorp 45.35 43.73 to 45.40
OGE Energy Corp 37.38 36.92 to 37.40
Oil States International, Inc. 4.50 4.41 to 4.55
Oil-Dri Corporation Of America 63.85 61.89 to 64.16
Old Republic International Corporation 32.25 31.82 to 32.27
Olin Corporation 48.23 47.09 to 48.58
Omega Healthcare Investors, Inc. 36.32 35.86 to 36.44
Omnicom Group Inc. 91.75 89.78 to 92.13
ONE Gas, Inc. 68.66 68.05 to 68.99
One Liberty Properties, Inc. 25.84 25.07 to 25.98
OneMain Holdings, Inc. 51.44 50.50 to 51.48
ONEOK, Inc. 84.43 83.02 to 84.49
Ooma, Inc. 10.00 9.60 to 10.10
Oppenheimer Holdings, Inc. 54.79 53.30 to 54.85
Orange 11.00 10.97 to 11.11
Orchid Island Capital, Inc. 8.55 8.49 to 8.57
Orion Engineered Carbons S.A 23.25 22.60 to 23.26
Orion Group Holdings, Inc. 11.61 11.47 to 11.96
Orix Corp Ads 118.42 117.50 to 118.42
Ormat Technologies, Inc. 75.21 73.59 to 75.54
Oshkosh Corporation 109.69 106.42 to 109.85
Osisko Gold Royalties Ltd 17.86 17.83 to 18.07
OUTFRONT Media Inc. 15.45 15.34 to 15.63
Owens & Minor, Inc. 15.31 14.86 to 15.38
Owens Corning Inc 178.04 172.20 to 178.54
Owens-Illinois, Inc. 11.45 11.13 to 11.53
Pacific Gas & Electric Co. 18.25 18.07 to 18.29
Packaging Corporation of America 193.44 191.52 to 194.41
PagSeguro Digital Ltd. 13.40 13.07 to 13.47
Pampa Energia S.A. 46.55 46.51 to 47.28
PAR Technology Corporation 54.24 53.14 to 54.72
Paramount Group, Inc. 5.23 5.12 to 5.25
Park Hotels & Resorts Inc. 15.01 14.65 to 15.07
Parker-Hannifin Corporation 552.12 542.95 to 553.57
Paycom Software, Inc. 159.99 154.92 to 160.57
Pearson, Plc 13.25 13.20 to 13.29
Pebblebrook Hotel Trust 13.87 13.60 to 14.05
Pembina Pipeline Corp. 38.16 37.81 to 38.27
PennyMac Financial Services, Inc. 99.22 97.59 to 100.77
PennyMac Mortgage Investment Trust 14.50 14.45 to 14.60
Penske Automotive Group, Inc. 156.55 153.37 to 156.85
Pentair plc. 79.99 78.13 to 80.04
Penumbra, Inc. 192.25 184.95 to 192.48
Performance Food Group Company 66.48 64.69 to 66.65
Permianville Royalty Trust 1.70 1.56 to 1.72
PermRock Royalty Trust 3.93 3.92 to 4.00
Perrigo Company 27.75 27.24 to 27.95
Pfizer, Inc. 29.60 29.38 to 30.23
PGIM Global Short Duration High Yield Fund, Inc. 12.23 12.16 to 12.31
PGIM Short Duration High Yield Fund, Inc. 13.30 13.20 to 13.30
Philip Morris International Inc 107.22 106.76 to 107.72
Phillips 66 140.11 137.33 to 140.37
Phoenix New Media Limited 3.42 3.12 to 3.64
Physicians Realty Trust 21.01 20.73 to 21.05
Piedmont Office Realty Trust, Inc. 8.14 7.95 to 8.18
Pimco Corporate & Income Stategy Fund 13.48 13.45 to 13.49
PIMCO Dynamic Income Fund 18.96 18.93 to 18.97
Pimco Global Stocksplus & Income Fund 7.59 7.48 to 7.75
PIMCO Income Strategy Fund 8.18 8.10 to 8.19
PIMCO New York Municipal Income Fund III 6.01 5.89 to 6.01
PIMCO Strategic Income Fund, Inc. 6.59 6.46 to 6.61
Pinnacle West Capital Corporation 82.47 81.82 to 82.55
Pioneer High Income Trust 7.59 7.56 to 7.61
Pioneer Municipal High Income Advantage Trust 8.34 8.28 to 8.38
Pitney Bowes Inc. 6.81 6.75 to 6.90
PJT Partners Inc. 118.36 116.88 to 119.64
Plains All American Pipeline, L.P. 19.03 18.83 to 19.17
Plains Group Holdings, L.P. 19.98 19.67 to 20.10
Planet Fitness, Inc. 76.39 74.96 to 76.92
PLDT Inc. 25.34 25.09 to 25.45
PNC Financial Services Group, Inc. (The) 177.15 173.01 to 177.23
PNM Resources, Inc. (Holding Co.) 40.26 39.83 to 40.36
Polaris Industries Inc. 82.14 79.64 to 82.81
Portland General Electric Company 47.13 46.47 to 47.20
Post Holdings, Inc. 110.01 108.74 to 110.17
PPG Industries, Inc. 128.37 126.90 to 129.43
PPL Corporation 29.00 28.62 to 29.07
Precision Drilling Corporation 71.85 70.39 to 72.17
Prestige Consumer Healthcare Inc. 71.69 70.27 to 72.25
Primerica, Inc. 249.92 248.44 to 253.03
Principal Real Estate Income Fund 10.54 10.49 to 10.64
Procter & Gamble Company (The) 168.25 167.70 to 168.70
Progressive Corporation (The) 216.30 213.17 to 218.62
Prologis, Inc. 126.66 123.54 to 127.25
ProPetro Holding Corp. 8.39 8.26 to 8.42
Prosperity Bancshares, Inc. 69.14 67.02 to 69.17
Proto Labs, Inc. 33.60 32.33 to 33.63
Provident Financial Services, Inc 17.88 17.33 to 17.98
Prudential Financial, Inc. 26.13 26.10 to 26.30
Prudential Financial, Inc. 124.61 123.35 to 124.84
PT Telekomunikasi Indonesia, Tbk 19.40 19.16 to 19.52
Public Service Enterprise Group Incorporated 75.82 74.69 to 75.96
Public Storage 304.42 297.47 to 305.67
PulteGroup, Inc. 125.64 122.80 to 125.67
Putnam Master Intermediate Income Trust 3.29 3.28 to 3.31
Putnam Municipal Opportunities Trust 10.38 10.29 to 10.45
Putnam Premier Income Trust 3.66 3.61 to 3.66
Q2 Holdings, Inc. 68.88 66.88 to 69.47
Quad Graphics, Inc 5.98 5.89 to 6.14
Quaker Chemical Corporation 181.51 177.77 to 182.62
Quanex Building Products Corporation 31.24 30.69 to 31.39
Quanta Services, Inc. 267.71 260.91 to 267.81
Qudian Inc. 2.00 1.95 to 2.04
Quest Diagnostics Incorporated 147.35 145.72 to 148.26
Qwest Corporation 2.03 1.86 to 2.04
Radian Group Inc. 35.41 34.69 to 35.42
Ranger Energy Services, Inc. 10.88 10.82 to 11.03
Rayonier Advanced Materials Inc. 6.15 5.80 to 6.22
Rayonier Inc. 29.52 29.07 to 29.55
RE/MAX Holdings, Inc. 9.42 9.02 to 9.50
Ready Capital Corporation 9.23 9.13 to 9.36
Realty Income Corporation 57.56 56.95 to 57.66
Redwood Trust, Inc. 7.42 7.34 to 7.46
Regal Beloit Corporation 292.43 285.02 to 292.61
Regional Management Corp. 30.59 29.84 to 30.96
Regions Financial Corporation 22.39 21.82 to 22.44
Regis Corporation 28.31 26.95 to 28.78
Reinsurance Group of America, Incorporated 215.05 214.21 to 216.28
Reinsurance Group of America, Incorporated 25.23 25.17 to 25.41
Reliance Steel & Aluminum Co. 302.70 299.77 to 304.51
RenaissanceRe Holdings Ltd. 225.59 224.48 to 228.45
Renesola Ltd. 1.82 1.81 to 1.89
Republic Services, Inc. 205.08 203.07 to 205.17
Resideo Technologies, Inc. 21.50 20.93 to 21.53
ResMed Inc. 207.28 203.48 to 207.58
Restaurant Brands International Inc. 72.69 71.44 to 72.93
REV Group, Inc. 26.74 24.79 to 26.74
REX American Resources Corporation 46.29 45.35 to 46.67
Rexford Industrial Realty, Inc. 49.68 48.95 to 50.09
RH 257.69 255.33 to 273.65
Ringcentral, Inc. 32.42 31.83 to 33.22
Ritchie Bros. Auctioneers Incorporated 80.29 79.20 to 80.33
RiverNorth Opportunities Fund, Inc. 12.35 12.31 to 12.44
RLI Corp. 139.57 138.50 to 140.26
RLJ Lodging Trust 9.56 9.36 to 9.61
Robert Half International Inc. 65.94 64.87 to 66.26
Rockwell Automation, Inc. 275.73 268.71 to 276.01
Rogers Communication, Inc. 37.67 37.20 to 37.82
Rogers Corporation 129.16 124.47 to 129.30
Rollins, Inc. 50.65 49.46 to 50.66
Roper Technologies, Inc. 576.55 570.25 to 577.23
Royal Bank Of Canada 111.60 111.03 to 112.01
Royal Caribbean Cruises Ltd. 168.53 165.50 to 169.52
Royce Global Value Trust, Inc. 11.70 11.66 to 11.75
Royce Micro-Cap Trust, Inc. 9.98 9.68 to 9.99
Royce Value Trust, Inc. 15.74 15.41 to 15.76
RPM International Inc. 114.00 112.03 to 114.35
Ryder System, Inc. 133.88 131.81 to 134.56
Ryerson Holding Corporation 23.33 22.53 to 23.94
Ryman Hospitality Properties, Inc. 101.90 100.99 to 102.90
S&P Global Inc. 487.32 481.98 to 487.98
Safehold Inc. 22.08 21.72 to 22.29
Sally Beauty Holdings, Inc. 11.39 10.89 to 11.41
SandRidge Energy, Inc. 13.63 13.30 to 13.69
Saratoga Investment Corp 23.28 23.05 to 23.30
Sasol Ltd. 8.05 7.77 to 8.13
Saul Centers, Inc. 38.83 38.36 to 39.07
Schlumberger N.V. 49.44 49.23 to 50.52
Schneider National, Inc. 24.65 23.99 to 24.76
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 122.73 120.62 to 123.00
Scotts Miracle-Gro Company (The) 69.18 66.11 to 69.35
Scudder Strategic Municiple Income Trust 9.92 9.90 to 9.95
Seabridge Gold, Inc. 14.49 14.34 to 14.60
SEACOR Marine Holdings Inc. 14.15 13.47 to 14.19
Seadrill Limited 53.95 52.47 to 54.32
Sealed Air Corporation 36.06 34.87 to 36.07
Select Energy Services, Inc. 10.98 10.95 to 11.23
Select Medical Holdings Corporation 38.37 37.82 to 38.55
Sempra Energy 77.99 77.50 to 78.19
Sensata Technologies Holding plc 39.15 38.44 to 39.37
Sensient Technologies Corporation 80.79 79.10 to 80.85
Seritage Growth Properties 5.05 4.86 to 5.08
Service Corporation International 75.21 73.80 to 75.21
ServiceMaster Global Holdings, Inc. 8.77 7.84 to 13.89
Sherwin-Williams Company (The) 322.35 318.01 to 323.33
Shinhan Financial Group Co Ltd 39.30 38.97 to 39.57
Ship Finance International Limited 13.93 13.36 to 13.99
Shutterstock, Inc. 41.15 40.38 to 41.23
Simon Property Group, Inc. 157.74 153.48 to 157.95
Simpson Manufacturing Company, Inc. 180.66 177.11 to 182.56
SITE Centers Corp. 15.66 15.44 to 15.70
SiteOne Landscape Supply, Inc. 139.18 133.92 to 139.27
Six Flags Entertainment Corporation New 32.00 31.92 to 33.58
SJW Group 59.44 58.51 to 59.64
SK Telecom Co., Ltd. 21.72 21.56 to 21.75
Skyline Champion Corporation 77.79 75.14 to 77.99
SL Green Realty Corp 61.91 59.85 to 62.01
SM Energy Company 46.40 45.60 to 46.94
Smartsheet Inc. 48.55 48.07 to 48.98
Smith & Nephew SNATS, Inc. 28.35 28.23 to 28.60
Snap-On Incorporated 274.74 269.26 to 275.07
Solaris Oilfield Infrastructure, Inc. 12.22 12.07 to 12.91
Sonic Automotive, Inc. 57.00 56.09 to 57.48
Sonoco Products Company 51.80 51.22 to 52.04
Source Capital, Inc. 44.14 43.83 to 44.14
Southern Company (The) 81.85 81.33 to 82.17
Southern Company (The) 23.77 23.67 to 23.87
Southwest Gas Holdings, Inc. 74.01 72.91 to 74.31
Spartan Energy Acquisition Corp 99.05 99.05 to 99.05
Special Opportunities Fund Inc. 13.46 13.34 to 13.50
Spire Inc. 66.05 65.31 to 66.11
Spirit Aerosystems Holdings, Inc. 35.04 34.52 to 35.35
Sprint Corporation 23.18 22.75 to 24.80
SPX Corporation 150.24 145.04 to 150.89
Square, Inc. 68.25 66.95 to 68.47
St. Joe Company (The) 61.43 60.17 to 61.51
Stag Industrial, Inc. 40.21 39.32 to 40.46
Standard Motor Products, Inc. 31.73 31.00 to 31.80
Standex International Corporation 185.98 180.63 to 186.25
Stanley Black & Decker, Inc. 87.75 86.02 to 88.00
Stantec Inc 86.52 85.56 to 86.67
Star Group, L.P. 11.29 11.19 to 11.31
STARWOOD PROPERTY TRUST, INC. 20.29 20.17 to 20.43
State Street Corporation 84.00 83.33 to 84.95
Steel Partners Holdings LP 37.50 37.50 to 37.50
Steelcase Inc. 13.86 13.38 to 13.91
Stellus Capital Investment Corporation 14.31 14.12 to 14.33
Stepan Company 89.81 87.40 to 90.65
STERIS plc 228.77 223.69 to 228.86
Stewart Information Services Corporation 71.67 70.24 to 72.20
Stifel Financial Corporation 21.94 21.86 to 22.00
Stoneridge, Inc. 16.78 16.20 to 16.86
STRATS Trust 9.52 9.52 to 9.58
STRATS Trust 25.35 25.35 to 25.35
Stryker Corporation 342.39 339.38 to 344.19
Studio City International Holdings Limited 6.92 6.75 to 6.92
Sturm, Ruger & Company, Inc. 43.47 42.90 to 43.50
Suburban Propane Partners, L.P. 19.05 18.62 to 19.15
Sumitomo Mitsui Financial Group Inc 14.06 13.97 to 14.07
Summit Hotel Properties, Inc. 6.05 5.94 to 6.08
Summit Materials, Inc. 38.99 38.33 to 39.03
Summit Midstream Partners, LP 36.82 36.02 to 37.15
Sun Communities, Inc. 126.27 125.77 to 127.78
Sun Life Financial Inc. 50.04 49.54 to 50.11
SunCoke Energy, Inc. 10.94 10.69 to 11.01
Suncor Energy Inc. 38.78 38.08 to 38.90
Sunlands Online Education Group 8.40 8.40 to 8.40
Sunoco LP 57.31 56.75 to 58.09
Sunstone Hotel Investors, Inc. 10.51 10.28 to 10.51
Superior Industries International, Inc. 3.45 3.30 to 3.45
Swiss Helvetia Fund, Inc. (The) 8.48 8.44 to 8.48
Synchrony Financial 50.52 49.35 to 50.54
Synnex Corporation 117.78 115.09 to 118.00
Synovus Financial Corp. 45.89 44.24 to 46.02
Synthetic Fixed-Income Securities, Inc. 22.70 22.70 to 22.70
Sysco Corporation 73.62 73.01 to 73.90
Takeda Pharmaceutical Company Limited 13.51 13.40 to 13.57
Tanger Factory Outlet Centers, Inc. 28.54 28.05 to 28.61
Targa Resources, Inc. 137.76 135.88 to 138.28
Target Corporation 151.02 148.72 to 151.74
Taylor Morrison Home Corporation 65.47 63.33 to 65.52
TE Connectivity Ltd. 152.94 149.94 to 153.41
Team, Inc. 10.01 9.33 to 10.25
TechnipFMC plc 28.01 27.94 to 28.29
TEGNA Inc. 4.85 4.60 to 4.85
TEGNA Inc. 15.78 15.37 to 15.83
Tejon Ranch Co 18.85 18.53 to 18.92
Tekla Healthcare Investors 18.69 18.57 to 18.81
Tekla Healthcare Opportunies Fund 21.59 21.46 to 21.70
Tekla Life Sciences Investors 15.42 15.29 to 15.52
Tekla World Healthcare Fund 13.21 13.18 to 13.32
Teledyne Technologies Incorporated 397.74 392.73 to 398.97
Teleflex Incorporated 222.59 220.29 to 224.02
Telefonica Brasil S.A. 8.88 8.79 to 8.95
Telefonica SA 4.53 4.49 to 4.55
Telephone and Data Systems, Inc. 21.27 20.96 to 21.45
TELUS Corporation 15.73 15.71 to 15.91
Templeton Emerging Markets Income Fund, Inc. 5.43 5.42 to 5.49
Tempur Sealy International, Inc. 51.30 50.62 to 51.77
Tenaris S.A. 31.60 31.51 to 31.85
Tenet Healthcare Corporation 134.90 132.11 to 136.47
Tennant Company 106.37 104.48 to 106.97
Tennessee Valley Authority 22.83 22.71 to 22.83
Tennessee Valley Authority 22.35 22.24 to 22.36
Terex Corporation 62.65 57.66 to 63.52
Terreno Realty Corporation 68.64 66.89 to 69.02
Tetra Technologies, Inc. 3.66 3.57 to 3.72
Teva Pharmaceutical Industries Limited 16.98 16.78 to 17.18
Texas Pacific Land Trust 807.39 798.26 to 815.06
Textron Inc. 91.82 90.20 to 92.05
The Blackstone Group L.P. 141.18 138.73 to 141.83
The Cooper Companies, Inc. 91.47 90.05 to 91.81
The Gabelli Healthcare & Wellness Trust 9.90 9.89 to 10.04
The GDL Fund 7.98 7.98 to 8.01
The Hanover Insurance Group, Inc. 132.86 132.40 to 135.11
Thermon Group Holdings, Inc. 32.76 31.94 to 32.86
Thor Industries, Inc. 100.18 95.46 to 100.35
Tidewater Inc. 104.65 102.74 to 105.32
Timken Company (The) 83.99 82.70 to 84.60
Titan International, Inc. 8.27 7.93 to 8.29
TJX Companies, Inc. (The) 113.21 112.10 to 113.59
Toll Brothers, Inc. 134.12 129.73 to 134.68
Tootsie Roll Industries, Inc. 29.67 29.04 to 30.08
TopBuild Corp. 456.46 441.27 to 460.80
Toro Company (The) 96.56 95.31 to 98.17
Toronto Dominion Bank (The) 58.21 57.80 to 58.26
Tortoise Energy Infrastructure Corporation 36.08 35.54 to 36.10
Tortoise Midstream Energy Fund, Inc. 44.47 44.00 to 44.47
Tortoise Pipeline & Energy Fund, Inc. 36.25 35.92 to 36.25
Tortoise Power and Energy Infrastructure Fund, Inc 16.59 16.44 to 16.66
Townsquare Media, Inc. 11.66 11.10 to 11.69
TPG RE Finance Trust, Inc. 9.42 9.35 to 9.50
TransCanada Corporation 41.69 40.99 to 41.69
Transcontinental Realty Investors, Inc. 30.56 29.50 to 30.93
Transocean Ltd. 5.40 5.23 to 5.43
TransUnion 79.86 77.59 to 80.03
Tredegar Corporation 5.67 5.56 to 5.79
Treehouse Foods, Inc. 37.90 37.33 to 38.15
Trex Company, Inc. 81.72 79.78 to 82.15
Tri Continental Corporation 31.43 31.08 to 31.47
TRI Pointe Group, Inc. 45.62 44.34 to 45.75
TriNet Group, Inc. 108.87 107.11 to 109.99
Trinity Industries, Inc. 31.59 30.55 to 31.70
Trinseo S.A. 2.84 2.59 to 2.86
TriplePoint Venture Growth BDC Corp. 8.95 8.72 to 9.00
Triumph Group, Inc. 17.04 16.45 to 17.09
TrueBlue, Inc. 11.39 11.20 to 11.52
Tsakos Energy Navigation Ltd 29.28 29.02 to 29.69
Turkcell Iletisim Hizmetleri AS 8.19 8.17 to 8.47
Turning Point Brands, Inc. 36.87 36.33 to 37.05
Tutor Perini Corporation 24.63 23.70 to 24.88
Twilio Inc. 58.01 57.73 to 58.86
Two Harbors Investments Corp 13.81 13.68 to 13.82
Tyler Technologies, Inc. 529.09 524.50 to 531.07
Tyson Foods, Inc. 59.51 59.06 to 59.84
U.S. Bancorp 45.04 43.96 to 45.22
U.S. Physical Therapy, Inc. 96.08 94.44 to 96.60
U.S. Silica Holdings, Inc. 15.48 15.45 to 15.49
UBS AG 30.68 30.62 to 30.87
UDR, Inc. 42.03 41.32 to 42.14
UGI Corporation 24.23 24.04 to 24.46
Ultrapar Participacoes S.A. 4.17 4.14 to 4.23
UMH Properties, Inc. 17.46 17.29 to 17.52
Unifi, Inc. 5.95 5.84 to 6.00
Unifirst Corporation 187.39 182.36 to 187.93
Unilever PLC 58.16 57.77 to 58.38
Union Pacific Corporation 243.27 240.86 to 243.36
Unisys Corporation 4.71 4.53 to 4.74
United Parcel Service, Inc. 145.18 143.69 to 146.17
United Rentals, Inc. 738.35 715.00 to 738.35
United States Cellular Corporation 55.87 55.78 to 57.25
UnitedHealth Group Incorporated 558.53 557.08 to 564.25
UNITIL Corporation 57.68 56.84 to 57.81
Universal Corporation 51.40 50.43 to 51.53
Universal Health Realty Income Trust 41.18 40.37 to 41.25
UNIVERSAL INSURANCE HOLDINGS INC 19.56 19.19 to 19.63
Universal Technical Institute Inc 18.90 18.20 to 19.03
Unum Group 53.83 53.43 to 54.13
Urban Edge Properties 19.73 19.45 to 19.85
US Foods Holding Corp. 52.37 51.74 to 52.65
USANA Health Sciences, Inc. 46.20 44.65 to 46.31
V.F. Corporation 16.28 15.79 to 16.44
VAALCO Energy, Inc. 6.92 6.69 to 6.95
Vail Resorts, Inc. 180.75 178.84 to 182.23
Valmont Industries, Inc. 280.00 277.70 to 281.76
Valvoline Inc. 45.87 45.32 to 46.20
Vector Group Ltd. 11.94 11.72 to 11.95
Veeva Systems Inc. 187.00 181.90 to 187.44
Ventas, Inc. 53.67 52.79 to 53.72
Viad Corp 38.87 37.82 to 38.91
VICI Properties Inc. 30.43 30.12 to 30.54
Vince Holding Corp. 1.45 1.36 to 1.50
Vipshop Holdings Limited 13.89 13.74 to 14.04
Virtus Global Dividend & Income Fund Inc. 5.72 5.68 to 5.76
Virtus Global Multi-Sector Income Fund 7.66 7.63 to 7.68
Vishay Intertechnology, Inc. 24.27 23.49 to 24.28
Vishay Precision Group, Inc. 33.42 31.94 to 33.47
Vista Outdoor Inc. 38.53 37.86 to 38.59
VOC Energy Trust 5.40 5.18 to 5.45
Vornado Realty Trust 28.86 28.31 to 29.14
Voya Emerging Markets High Income Dividend Equity Fund 5.41 5.41 to 5.48
Voya Financial, Inc. 72.09 71.17 to 72.35
Voya Global Advantage and Premium Opportunity Fund 9.12 9.01 to 9.12
Voya Global Equity Dividend and Premium Opportunity Fund 5.46 5.43 to 5.50
Voya Infrastructure, Industrials and Materials Fund 10.52 10.42 to 10.58
Vulcan Materials Company 260.61 255.25 to 261.49
W&T Offshore, Inc. 2.37 2.35 to 2.41
W.P. Carey Inc. 59.09 58.47 to 59.47
W.W. Grainger, Inc. 951.61 936.27 to 953.14
Wabash National Corporation 22.99 22.41 to 23.11
Walker & Dunlop, Inc. 107.25 105.64 to 107.43
Walmart Inc. 70.38 70.23 to 71.26
Warrior Met Coal, Inc. 68.42 66.71 to 68.88
Waste Connections, Inc. 181.58 180.35 to 181.76
Waste Management, Inc. 223.45 221.31 to 223.53
Waters Corporation 307.22 300.88 to 308.45
Watsco, Inc. 499.89 490.00 to 501.51
Watts Water Technologies, Inc. 199.43 194.53 to 199.70
Webster Financial Corporation 48.79 47.19 to 48.83
WEC Energy Group, Inc. 82.03 81.46 to 82.29
Weis Markets, Inc. 71.94 70.52 to 72.19
Wells Fargo & Company 59.14 58.56 to 59.39
Welltower Inc. 108.63 107.18 to 108.67
WESCO International, Inc. 172.25 167.83 to 173.29
Western Alliance Bancorporation 77.19 75.13 to 77.87
Western Asset Bond Fund 10.79 10.73 to 10.81
Western Asset Emerging Markets Debt Fund Inc 9.84 9.79 to 9.88
Western Asset Global Corporate Defined Opportunity Fund Inc. 12.62 12.58 to 12.65
Western Asset Global High Income Fund Inc 7.13 7.09 to 7.17
Western Asset High Income Opportunity Fund, Inc. 3.90 3.87 to 3.91
Western Asset High Yield Defined Opportunity Fund Inc. 11.78 11.76 to 11.87
Western Asset Intermediate Muni Fund Inc 7.91 7.88 to 7.94
Western Asset Investment Grade Defined Opportunity Trust Inc. 17.23 17.22 to 17.30
Western Asset Investment Grade Income Fund Inc. 12.17 12.01 to 12.20
Western Asset Managed Municipals Fund, Inc. 10.43 10.40 to 10.50
Western Asset Mortgage Defined Opportunity Fund Inc 12.27 12.25 to 12.34
Western Asset Municipal High Income Fund, Inc. 6.97 6.94 to 7.01
Western Midstream Partners, LP 42.74 41.67 to 42.75
Western Union Company (The) 12.61 12.36 to 12.64
Westinghouse Air Brake Technologies Corporation 169.16 165.20 to 169.29
Westlake Chemical Corporation 145.39 143.77 to 146.55
Westlake Chemical Partners LP 23.10 23.05 to 23.56
Westrock Company 51.51 50.49 to 52.16
Westwood Holdings Group Inc 12.98 12.98 to 12.98
WEX Inc. 184.39 183.34 to 185.77
Weyerhaeuser Company 30.60 29.87 to 30.65
Wheaton Precious Metals Corp. 60.00 59.38 to 60.40
Whirlpool Corporation 106.31 105.47 to 107.44
Whitestone REIT 14.15 13.92 to 14.20
Williams Companies, Inc. (The) 44.77 44.02 to 45.10
Winnebago Industries, Inc. 57.61 55.96 to 57.71
WNS (Holdings) Limited 56.56 54.95 to 56.58
Wolverine World Wide, Inc. 14.30 13.83 to 14.45
Woori Bank 32.78 32.33 to 32.86
Worthington Industries, Inc. 48.91 47.93 to 49.04
WPP plc 48.65 48.28 to 48.72
Wyndham Hotels & Resorts, Inc. 74.70 73.50 to 74.81
X Financial 4.44 4.39 to 4.44
Xenia Hotels & Resorts, Inc. 14.43 14.22 to 14.52
Xerox Corporation 11.88 11.51 to 11.91
Xinyuan Real Estate Co Ltd 2.93 2.88 to 3.14
XPO Logistics, Inc. 113.32 109.83 to 114.81
Xylem Inc. 139.34 137.76 to 139.55
Yelp Inc. 37.42 37.11 to 37.61
Yext, Inc. 5.55 5.29 to 5.55
Yirendai Ltd. 4.97 4.88 to 4.99
Zimmer Biomet Holdings, Inc. 110.33 109.75 to 111.40
Zoetis Inc. 180.76 178.78 to 182.17
Zuora, Inc. 9.39 9.21 to 9.39
Zymeworks Inc. 10.26 9.67 to 10.31
Back to top | Use Dark Theme