logo munafa.biz
NEWS Gainers Losers
 Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3317 stocks found forming MACD UP

Company Close Range
111, Inc. 20.00 19.36 to 21.36
180 Degree Capital Corp. 7.42 7.39 to 7.46
1895 Bancorp of Wisconsin, Inc. 10.18 10.10 to 10.25
1st Constitution Bancorp (NJ) 17.60 17.40 to 18.36
1st Source Corporation 45.21 44.90 to 45.90
360 Finance, Inc. 25.75 25.16 to 26.99
AAON, Inc. 77.38 76.87 to 78.89
Abraxas Petroleum Corporation 3.93 3.89 to 4.23
AC Immune SA 7.59 7.57 to 7.85
Acacia Communications, Inc. 114.99 114.93 to 115.00
Acadia Healthcare Company, Inc. 56.04 54.84 to 57.50
Acceleron Pharma Inc. 140.15 137.90 to 144.26
Aceto Corporation 15.60 14.62 to 15.88
Aclaris Therapeutics, Inc. 24.06 22.53 to 24.33
ACNB Corporation 27.87 27.30 to 28.30
ADTRAN, Inc. 17.72 17.17 to 17.72
Advanced Emissions Solutions, Inc. 6.05 5.81 to 6.08
Aegion Corp 25.98 25.85 to 26.36
Aeglea BioTherapeutics, Inc. 7.79 7.40 to 7.85
Aehr Test Systems 3.09 2.92 to 3.17
Aemetis, Inc 14.93 10.90 to 16.39
Aerie Pharmaceuticals, Inc. 19.18 18.66 to 20.35
Agilysys, Inc. 62.91 59.68 to 64.09
AGNC Investment Corp. 25.54 25.51 to 25.70
AgroFresh Solutions, Inc. 2.43 2.40 to 2.52
Akari Therapeutics Plc 3.34 3.28 to 3.45
Alberton Acquisition Corporation 16.50 16.50 to 16.50
Allegiance Bancshares, Inc. 38.75 37.94 to 39.00
Allegiant Travel Company 252.19 248.57 to 258.97
Allied Motion Technologies, Inc. 50.33 48.89 to 50.79
Allogene Therapeutics, Inc. 36.50 35.52 to 37.07
Allot Ltd. 15.91 14.94 to 16.03
Alpha and Omega Semiconductor Limited 37.85 35.85 to 38.20
Alphabet Inc. 2081.51 2046.10 to 2086.52
Alphabet Inc. 2069.66 2034.42 to 2076.23
AlphaMark Actively Managed Small Cap ETF 29.95 29.95 to 29.95
Alphatec Holdings, Inc. 16.54 16.20 to 16.99
Alpine Immune Sciences, Inc. 12.96 11.80 to 13.27
Alta Mesa Resources, Inc. 15.07 14.75 to 15.62
Altra Industrial Motion Corp. 61.47 59.19 to 61.50
Amalgamated Bank 18.17 17.77 to 18.17
Ambac Financial Group, Inc. 17.39 17.06 to 17.59
AMC Networks Inc. 71.13 63.77 to 72.95
AMCI Acquisition Corp. 16.27 15.45 to 16.48
AMCI Acquisition Corp. 19.77 19.77 to 21.50
AMCI Acquisition Corp. 3.50 3.20 to 3.60
Amdocs Limited 77.27 76.45 to 77.57
Amerco 576.49 571.59 to 582.03
American Airlines Group, Inc. 21.18 21.05 to 22.29
American Finance Trust, Inc. 8.91 8.87 to 9.33
American National Bankshares, Inc. 32.74 31.13 to 32.74
American National Insurance Company 92.55 90.74 to 93.12
American River Bankshares 15.17 14.95 to 15.25
American Software, Inc. 20.14 19.90 to 20.55
American Woodmark Corporation 96.32 93.97 to 97.77
America's Car-Mart, Inc. 139.70 135.42 to 139.80
Ameris Bancorp 49.02 48.30 to 49.12
AMERISAFE, Inc. 58.88 58.05 to 59.94
AmeriServ Financial Inc. 3.83 3.69 to 3.92
AmeriServ Financial Inc. 28.76 28.76 to 28.76
Ames National Corporation 23.15 22.87 to 23.23
Amkor Technology, Inc. 24.71 24.14 to 25.10
Amtech Systems, Inc. 10.16 9.87 to 10.21
Amyris, Inc. 15.66 14.31 to 16.18
Analog Devices, Inc. 158.59 155.03 to 158.78
Anavex Life Sciences Corp. 12.94 12.52 to 13.32
Andina Acquisition Corp. III 13.50 13.50 to 13.50
ANGI Homeservices Inc. 15.74 15.05 to 15.77
AngioDynamics, Inc. 21.26 20.30 to 21.27
Anika Therapeutics Inc. 38.73 36.90 to 39.08
Anixa Biosciences, Inc. 5.14 5.01 to 5.29
Apellis Pharmaceuticals, Inc. 47.68 47.24 to 50.22
Apogee Enterprises, Inc. 39.29 38.09 to 39.50
Apollo Endosurgery, Inc. 6.10 5.36 to 7.96
Apollo Investment Corporation 14.07 13.91 to 14.31
Apollo Medical Holdings, Inc. 25.32 24.68 to 25.39
Applied Materials, Inc. 122.25 119.46 to 122.48
Apyx Medical Corporation 10.77 10.37 to 10.85
ArcBest Corporation 62.73 60.00 to 63.46
Arch Capital Group Ltd. 35.91 35.81 to 36.78
Ares Capital Corporation 18.42 18.40 to 18.81
Arrow DWA Country Rotation ETF 33.13 33.13 to 33.33
Arrow DWA Tactical ETF 12.58 12.58 to 12.76
Arrow Financial Corporation 32.05 31.88 to 32.44
ARYA Sciences Acquisition Corp. 16.31 15.93 to 16.99
Ascendis Pharma A/S 156.30 152.99 to 157.96
ASLAN Pharmaceuticals Limited 5.25 5.06 to 6.75
ASML Holding N.V. 583.55 568.86 to 584.36
Aspen Technology, Inc. 153.66 152.58 to 154.42
Astec Industries, Inc. 72.02 68.57 to 73.77
Astronics Corporation 16.44 16.10 to 16.67
AstroNova, Inc. 11.30 11.17 to 11.40
Atlantic American Corporation 4.76 4.30 to 4.87
Atlantic Capital Bancshares, Inc. 21.06 20.74 to 21.41
ATN International, Inc. 47.21 46.37 to 50.44
AtriCure, Inc. 66.31 65.24 to 67.61
Auburn National Bancorporation, Inc. 40.18 39.40 to 40.20
Aurora Mobile Limited 5.80 5.55 to 5.97
Automatic Data Processing, Inc. 177.50 174.58 to 178.46
Aviat Networks, Inc. 68.00 62.35 to 68.90
Avid Bioservices, Inc. 21.77 20.60 to 21.97
Avid Bioservices, Inc. 30.48 29.89 to 30.50
Avis Budget Group, Inc. 58.25 57.81 to 60.25
Avnet, Inc. 39.44 38.69 to 39.79
Axcelis Technologies, Inc. 39.71 37.40 to 39.79
AxoGen, Inc. 22.60 21.88 to 22.82
AXT Inc 13.78 13.20 to 13.80
B. Riley Financial, Inc. 66.25 64.60 to 67.23
B. Riley Financial, Inc. 25.28 25.26 to 25.35
B. Riley Financial, Inc. 25.60 25.53 to 25.60
B. Riley Financial, Inc. 27.00 26.77 to 27.07
B. Riley Financial, Inc. 25.35 25.28 to 25.37
Balchem Corporation 119.53 118.84 to 122.62
BancFirst Corporation 66.39 65.00 to 66.78
BancFirst Corporation 28.50 28.50 to 28.50
Bank First National Corporation 71.09 70.32 to 71.76
Bank of Commerce Holdings (CA) 10.95 10.86 to 11.19
Bank of Marin Bancorp 38.25 37.47 to 38.50
Bank Of Montreal 40.54 40.54 to 40.85
Bank of South Carolina Corp. 18.17 17.70 to 18.20
Bank of the James Financial Group, Inc. 14.77 14.77 to 14.79
Bank OZK 42.04 41.48 to 42.44
Bank7 Corp. 16.70 16.51 to 16.80
BankFinancial Corporation 9.62 9.57 to 9.73
Bankwell Financial Group, Inc. 25.61 25.01 to 25.61
Banner Corporation 53.68 52.54 to 54.28
Barrett Business Services, Inc. 73.29 72.19 to 73.86
BayCom Corp 17.13 17.10 to 17.35
BCB Bancorp, Inc. (NJ) 14.13 13.72 to 14.29
Beacon Roofing Supply, Inc. 49.78 48.03 to 49.84
Bel Fuse Inc. 18.34 16.59 to 18.36
Bel Fuse Inc. 18.64 17.86 to 18.78
Benefitfocus, Inc. 15.17 15.00 to 15.51
Berry Petroleum Corporation 4.90 4.80 to 5.16
BGC Partners, Inc. 4.46 4.39 to 4.57
Big Rock Partners Acquisition Corp. 67.00 67.00 to 67.00
Bioanalytical Systems, Inc. 18.27 17.13 to 19.27
BioCryst Pharmaceuticals, Inc. 11.98 11.20 to 12.08
BioDelivery Sciences International, Inc. 4.31 4.24 to 4.36
BioTelemetry, Inc. 71.96 71.88 to 72.00
Bison Capital Acquisition Corp. 10.18 10.10 to 10.28
Bison Capital Acquisition Corp. 11.44 11.30 to 11.90
Bison Capital Acquisition Corp. 2.30 2.30 to 2.60
BJ's Restaurants, Inc. 58.21 56.63 to 58.38
BlackRock TCP Capital Corp. 13.12 12.86 to 13.19
Bloomin' Brands, Inc. 25.90 24.94 to 26.01
Blue Bird Corporation 26.28 24.68 to 26.71
Blueknight Energy Partners L.P., L.L.C. 2.29 2.24 to 2.30
Blueknight Energy Partners L.P., L.L.C. 7.14 7.10 to 7.15
Blueprint Medicines Corporation 100.13 98.11 to 101.46
Boingo Wireless, Inc. 14.26 13.90 to 14.35
BOK Financial Corporation 89.73 87.56 to 89.85
BOK Financial Corporation 25.51 25.45 to 25.51
Booking Holdings Inc. 2320.50 2300.21 to 2382.30
Boston Omaha Corporation 46.25 42.72 to 46.61
Boston Private Financial Holdings, Inc. 14.27 13.88 to 14.32
Bridge Bancorp, Inc. 24.43 24.34 to 28.66
Bridgewater Bancshares, Inc. 15.77 14.82 to 15.78
Brightcove Inc. 22.75 22.01 to 22.81
Brighthouse Financial, Inc. 41.26 40.85 to 41.85
Broadcom Inc. 489.58 473.86 to 490.00
Brookline Bancorp, Inc. 14.56 14.37 to 14.64
Brooks Automation, Inc. 89.37 85.22 to 89.41
BRP Inc. 75.57 73.72 to 76.88
Bruker Corporation 62.51 61.22 to 63.87
Bryn Mawr Bank Corporation 39.64 38.17 to 39.98
Builders FirstSource, Inc. 44.84 43.27 to 45.92
Business First Bancshares, Inc. 22.83 22.04 to 22.85
C&F Financial Corporation 43.50 42.75 to 44.48
C.H. Robinson Worldwide, Inc. 92.22 91.35 to 93.09
Cabot Microelectronics Corporation 177.72 172.15 to 177.76
Cadence Design Systems, Inc. 147.44 142.13 to 147.60
Caesars Entertainment Corporation 94.06 93.17 to 96.83
Calamos Convertible and High Income Fund 15.56 15.35 to 15.65
Calamos Convertible Opportunities and Income Fund 14.72 14.41 to 14.81
Calamos Dynamic Convertible & Income Fund 33.62 32.50 to 33.62
Calamos Strategic Total Return Fund 16.76 16.48 to 16.89
CalAmp Corp. 11.82 11.40 to 11.88
Calavo Growers, Inc. 79.02 75.50 to 79.70
Calumet Specialty Products Partners, L.P. 4.27 3.89 to 4.30
Cambridge Bancorp 78.96 77.22 to 79.01
Camden National Corporation 42.15 41.23 to 42.54
Camtek Ltd. 29.69 28.35 to 29.99
Cancer Genetics, Inc. 6.23 6.05 to 6.65
Canterbury Park Holding Corporation 13.50 13.21 to 13.88
Capital Bancorp, Inc. 16.10 16.01 to 16.64
Capital City Bank Group 25.37 25.05 to 25.63
Capital Southwest Corporation 22.19 22.12 to 22.60
Capitala Finance Corp. 16.46 16.22 to 16.67
Capitala Finance Corp. 24.58 24.58 to 24.58
Capitol Federal Financial, Inc. 13.65 13.40 to 13.70
CapStar Financial Holdings, Inc. 16.08 15.90 to 16.50
Carver Bancorp, Inc. 10.30 9.89 to 10.59
Casella Waste Systems, Inc. 60.63 58.18 to 60.63
Caseys General Stores, Inc. 203.02 202.73 to 205.60
Cass Information Systems, Inc 44.31 43.95 to 44.65
Cathay General Bancorp 39.49 38.36 to 39.72
Cavco Industries, Inc. 216.48 211.41 to 217.52
CB Financial Services, Inc. 20.69 20.32 to 20.72
CBM Bancorp, Inc. 14.49 14.49 to 15.00
CBTX, Inc. 29.75 29.11 to 29.82
CDW Corporation 160.57 158.62 to 161.86
CECO Environmental Corp. 8.32 8.14 to 8.35
Celldex Therapeutics, Inc. 28.19 27.44 to 28.50
Cellect Biotechnology Ltd. 0.38 0.34 to 0.38
Cellular Biomedicine Group, Inc. 19.75 19.73 to 19.75
Celsion Corporation 2.15 2.07 to 2.24
Celsius Holdings, Inc. 65.43 62.51 to 67.24
Centennial Resource Development, Inc. 4.06 3.95 to 4.16
Central Federal Corporation 19.50 19.20 to 20.07
Central Garden & Pet Company 47.59 45.97 to 47.59
Central Garden & Pet Company 43.25 41.84 to 43.31
Central Valley Community Bancorp 18.26 17.31 to 19.51
Century Aluminum Company 15.42 14.10 to 15.49
Century Bancorp, Inc. 93.75 92.21 to 94.45
Century Casinos, Inc. 8.15 8.15 to 8.34
Champions Oncology, Inc. 11.80 11.60 to 11.89
Charles & Colvard Ltd. 2.52 2.40 to 2.55
Chart Industries, Inc. 151.08 145.15 to 151.95
Charter Communications, Inc. 619.68 610.01 to 624.07
ChemoCentryx, Inc. 68.40 66.91 to 69.34
Chemung Financial Corp 36.48 35.75 to 37.27
Chicken Soup for the Soul Entertainment, Inc. 26.27 26.20 to 26.90
Children's Place, Inc. (The) 73.89 70.60 to 74.40
Chimerix, Inc. 9.95 9.62 to 10.09
China Customer Relations Centers, Inc. 4.69 4.64 to 4.84
China SXT Pharmaceuticals, Inc. 2.08 2.00 to 2.18
ChipMOS TECHNOLOGIES INC. 27.23 27.10 to 27.30
ChromaDex Corporation 13.35 13.13 to 16.82
Churchill Downs, Incorporated 237.55 233.65 to 239.85
Chuy's Holdings, Inc. 42.49 40.75 to 43.08
CIM Commercial Trust Corporation 23.51 23.51 to 23.75
Cincinnati Financial Corporation 101.16 98.98 to 102.31
Citi Trends, Inc. 81.50 79.23 to 82.89
Citius Pharmaceuticals, Inc. 2.08 2.07 to 2.27
Citius Pharmaceuticals, Inc. 1.38 1.30 to 1.85
Citizens & Northern Corp 21.75 21.32 to 21.78
Citizens Community Bancorp, Inc. 11.54 11.47 to 11.54
Citrix Systems, Inc. 138.65 133.79 to 138.86
City Holding Company 77.64 75.99 to 77.87
Civista Bancshares, Inc. 20.80 19.56 to 20.95
Clarus Corporation 18.50 17.68 to 18.59
ClearBridge Dividend Strategy ESG ETF 36.15 36.15 to 36.27
ClearSign Combustion Corporation 4.79 4.56 to 4.81
CM Finance Inc 25.45 25.29 to 25.45
CME Group Inc. 209.70 202.05 to 211.59
CNB Financial Corporation 24.10 23.50 to 24.18
Coastal Financial Corporation 30.28 29.31 to 32.78
Codorus Valley Bancorp, Inc 17.09 17.00 to 17.14
Coffee Holding Co., Inc. 5.01 4.95 to 5.35
Cogent Communications Holdings, Inc. 60.32 59.19 to 61.48
Coherent, Inc. 247.57 242.36 to 248.88
Collectors Universe, Inc. 91.92 91.66 to 91.99
Colliers International Group Inc. 105.74 104.03 to 106.80
Colony Bankcorp, Inc. 14.48 14.28 to 14.75
Columbia Banking System, Inc. 45.16 44.49 to 45.67
Columbia Financial, Inc. 16.74 16.51 to 16.84
Columbia Sportswear Company 105.17 104.39 to 106.01
Columbus McKinnon Corporation 52.26 51.06 to 52.49
Comcast Corporation 54.45 52.88 to 54.71
Commerce Bancshares, Inc. 76.02 74.47 to 76.38
Commercial Vehicle Group, Inc. 9.59 9.30 to 9.77
CommScope Holding Company, Inc. 15.21 14.69 to 15.39
Community Bankers Trust Corporation. 7.88 7.85 to 8.05
Community Trust Bancorp, Inc. 41.95 41.13 to 42.09
Community West Bancshares 10.22 10.15 to 10.25
Computer Programs and Systems, Inc. 31.07 30.90 to 31.75
Computer Task Group, Incorporated 8.90 8.38 to 9.00
comScore, Inc. 4.02 3.57 to 4.02
Comstock Holding Companies, Inc. 5.50 5.46 to 5.75
Comtech Telecommunications Corp. 28.59 27.56 to 29.18
Concrete Pumping Holdings, Inc. 6.42 6.39 to 6.55
Conifer Holdings, Inc. 3.66 3.55 to 3.76
Conifer Holdings, Inc. 24.39 24.35 to 24.50
CONMED Corporation 122.55 121.99 to 126.59
ConnectOne Bancorp, Inc. 24.26 22.84 to 25.23
Consolidated Water Co. Ltd. 13.65 13.01 to 13.84
Construction Partners, Inc. 30.29 29.55 to 30.60
Core-Mark Holding Company, Inc. 36.08 34.40 to 37.00
Cornerstone OnDemand, Inc. 52.62 51.12 to 53.09
CorVel Corp. 105.64 102.54 to 105.77
CounterPath Corporation 3.48 3.47 to 3.49
County Bancorp, Inc. 22.74 22.74 to 23.23
Cowen Inc. 36.21 34.78 to 36.65
CPS Technologies Corp. 18.95 18.81 to 21.28
CRA International,Inc. 59.46 56.96 to 59.84
Cracker Barrel Old Country Store, Inc. 159.32 156.60 to 159.89
Creative Realities, Inc. 2.71 2.62 to 2.90
Credit Acceptance Corporation 378.48 369.33 to 379.22
Criteo S.A. 34.87 33.31 to 35.97
Crocs, Inc. 80.53 77.83 to 81.58
Cross Country Healthcare, Inc. 11.86 11.21 to 11.95
CSG Systems International, Inc. 46.43 46.20 to 46.90
CSI Compressco LP 1.95 1.87 to 2.00
CSW Industrials, Inc. 129.31 126.39 to 130.76
CSX Corporation 92.93 92.47 to 93.54
CTI Industries Corporation 2.49 2.43 to 2.52
Cumberland Pharmaceuticals Inc. 3.39 3.36 to 3.48
Cumulus Media Inc. 10.00 9.61 to 10.01
Cutera, Inc. 35.12 34.40 to 35.97
CVB Financial Corporation 21.98 21.68 to 22.12
Cyanotech Corporation 3.79 3.70 to 3.81
Cyclacel Pharmaceuticals, Inc. 7.45 7.45 to 8.00
Daily Journal Corp. (S.C.) 347.90 345.00 to 349.02
Daktronics, Inc. 5.56 5.42 to 5.63
DarioHealth Corp. 27.17 27.16 to 29.90
DASAN Zhone Solutions, Inc. 18.00 17.09 to 18.11
Daseke, Inc. 5.73 5.64 to 5.80
Dave & Buster's Entertainment, Inc. 41.61 41.05 to 42.26
Davis Select Financial ETF 27.08 26.82 to 27.23
Davis Select U.S. Equity ETF 32.33 31.90 to 32.34
Davis Select Worldwide ETF 34.61 34.13 to 34.66
Del Taco Restaurants, Inc. 10.80 10.04 to 11.00
Denny's Corporation 17.87 17.50 to 18.17
DENTSPLY SIRONA Inc. 59.71 57.54 to 60.78
Deswell Industries, Inc. 3.69 3.64 to 4.00
Diamond Hill Investment Group, Inc. 150.19 144.78 to 150.91
Diamondback Energy, Inc. 73.66 70.42 to 74.47
Dicerna Pharmaceuticals, Inc. 28.88 28.27 to 29.86
Digi International Inc. 24.44 23.86 to 24.48
Digital Turbine, Inc. 94.74 84.25 to 95.46
Dime Community Bancshares, Inc. 30.28 29.40 to 30.36
Diodes Incorporated 81.94 79.21 to 82.10
Discovery, Inc. 58.18 53.67 to 58.61
Discovery, Inc. 58.27 56.22 to 58.27
Discovery, Inc. 48.31 45.28 to 48.60
DISH Network Corporation 32.84 31.47 to 32.97
DMC Global Inc. 64.42 61.90 to 64.82
Donegal Group, Inc. 14.47 13.86 to 14.52
Donegal Group, Inc. 13.01 12.35 to 13.01
Dorchester Minerals, L.P. 14.55 14.42 to 14.98
Dorman Products, Inc. 102.92 99.85 to 104.00
Duluth Holdings Inc. 14.51 14.11 to 14.64
DXP Enterprises, Inc. 30.45 30.22 to 31.42
Dynatronics Corporation 1.38 1.37 to 1.51
E.W. Scripps Company (The) 20.28 18.83 to 20.59
Eagle Bancorp Montana, Inc. 22.93 21.95 to 22.99
Eagle Bancorp, Inc. 50.29 49.32 to 50.46
Eagle Bulk Shipping Inc. 29.17 28.66 to 30.80
East West Bancorp, Inc. 74.67 73.13 to 74.95
Eastern Company (The) 26.19 24.50 to 26.19
Echo Global Logistics, Inc. 28.90 28.18 to 29.30
EchoStar Corporation 23.22 22.97 to 23.51
EdtechX Holdings Acquisition Corp. 10.02 10.02 to 10.10
EdtechX Holdings Acquisition Corp. 0.97 0.92 to 0.98
Educational Development Corporation 16.11 15.61 to 16.39
eHealth, Inc. 58.43 57.51 to 59.75
Elmira Savings Bank NY (The) 15.35 14.61 to 16.00
Eloxx Pharmaceuticals, Inc. 4.30 4.08 to 4.90
Emclaire Financial Corp 26.96 26.50 to 27.67
EMCORE Corporation 7.33 6.92 to 7.39
Encore Capital Group Inc 33.93 33.50 to 34.36
Encore Wire Corporation 67.73 66.58 to 68.16
ENDRA Life Sciences Inc. 2.64 2.46 to 2.69
Endurance International Group Holdings, Inc. 9.49 9.49 to 9.50
Energous Corporation 4.68 4.53 to 4.90
Energy Focus, Inc. 5.64 5.17 to 5.79
Energy Recovery, Inc. 18.27 17.87 to 18.33
Enstar Group Limited 234.37 218.00 to 234.37
Entegris, Inc. 109.65 106.00 to 109.81
Enterprise Bancorp Inc 30.55 29.18 to 30.55
Enterprise Financial Services Corporation 44.72 43.10 to 44.83
ePlus inc. 99.00 95.00 to 99.09
Epsilon Energy Ltd. 3.92 3.82 to 4.00
Equity Bancshares, Inc. 26.60 26.23 to 27.00
Esquire Financial Holdings, Inc. 22.78 22.41 to 22.95
ESSA Bancorp, Inc. 16.39 15.93 to 16.45
ESSA Pharma Inc. 26.95 26.75 to 28.10
Establishment Labs Holdings Inc. 69.78 69.13 to 71.76
Etsy, Inc. 244.58 223.65 to 248.45
Euronet Worldwide, Inc. 153.14 151.13 to 155.33
Everbridge, Inc. 158.34 151.65 to 160.24
EverQuote, Inc. 49.57 48.95 to 50.50
Evofem Biosciences, Inc. 3.84 3.81 to 4.09
Evolus, Inc. 12.51 12.20 to 12.80
Evolving Systems, Inc. 3.01 2.81 to 3.02
EXFO Inc 4.25 4.14 to 4.30
ExlService Holdings, Inc. 85.14 83.94 to 85.68
Expedia Group, Inc. 161.24 159.45 to 165.75
Exponent, Inc. 97.81 96.43 to 98.14
Extended Stay America, Inc. 16.19 15.91 to 16.53
Extraction Oil & Gas, Inc. 33.70 33.28 to 34.94
Falcon Minerals Corporation 3.99 3.92 to 4.13
Falcon Minerals Corporation 0.22 0.21 to 0.26
Farmer Brothers Company 8.52 7.81 to 8.60
Farmers National Banc Corp. 14.29 14.06 to 14.40
FARO Technologies, Inc. 96.10 93.82 to 96.80
Fastenal Company 48.47 46.44 to 48.79
FAT Brands Inc. 10.07 8.61 to 10.17
Fauquier Bankshares, Inc. 20.11 20.04 to 20.11
FedNat Holding Company 6.96 6.85 to 7.20
Ferroglobe PLC 3.98 3.65 to 4.02
FFBW, Inc. 11.23 11.15 to 11.45
Fidelity D & D Bancorp, Inc. 54.49 51.95 to 56.50
Fidus Investment Corporation 15.18 15.06 to 15.58
Fifth Third Bancorp 36.00 35.22 to 36.13
Financial Institutions, Inc. 28.24 27.88 to 28.31
First Bancorp 41.02 40.31 to 41.18
First Bancorp, Inc (ME) 26.67 25.59 to 26.99
First Bank 11.46 10.98 to 11.50
First Busey Corporation 23.69 23.25 to 23.73
First Business Financial Services, Inc. 22.77 22.51 to 22.95
First Choice Bancorp 20.72 20.30 to 20.79
First Citizens BancShares, Inc. 777.98 751.54 to 780.30
First Community Bankshares, Inc. 26.95 26.09 to 27.03
First Community Corporation 17.98 17.67 to 18.25
First Financial Bancorp. 22.99 22.63 to 23.13
First Financial Bankshares, Inc. 45.50 44.93 to 45.70
First Financial Corporation Indiana 43.62 43.16 to 43.79
First Financial Northwest, Inc. 13.62 13.13 to 13.64
First Foundation Inc. 23.49 23.03 to 23.56
First Hawaiian, Inc. 28.83 28.23 to 29.04
First Internet Bancorp 34.01 33.08 to 34.22
First Interstate BancSystem, Inc. 47.10 45.74 to 47.43
First Merchants Corporation 43.77 42.78 to 43.98
First Mid-Illinois Bancshares, Inc. 37.82 36.79 to 37.87
First Midwest Bancorp, Inc. 20.21 20.05 to 20.41
First Northwest Bancorp 16.57 16.13 to 16.57
First Savings Financial Group, Inc. 63.20 63.20 to 63.92
First Trust Alternative Absolute Return Strategy ETF 28.63 28.62 to 28.99
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 33.86 33.52 to 33.86
First Trust China AlphaDEX Fund 30.51 30.20 to 30.64
First Trust Dorsey Wright Dynamic Focus 5 ETF 34.10 33.61 to 34.14
First Trust Dorsey Wright Focus 5 ETF 44.44 43.48 to 44.58
First Trust Dorsey Wright Momentum & Dividend ETF 28.68 28.63 to 28.87
First Trust Dorsey Wright Momentum & Value ETF 21.55 21.37 to 21.61
First Trust DorseyWright DALI 1 ETF 24.01 24.01 to 24.01
First Trust Emerging Markets Equity Select ETF 48.12 48.00 to 48.25
First Trust Emerging Markets Small Cap AlphaDEX Fund 44.42 44.10 to 44.68
First Trust Eurozone AlphaDEX ETF 43.59 43.59 to 43.59
First Trust Global Tactical Commodity Strategy Fund 21.20 21.13 to 21.46
First Trust India Nifty 50 Equal Weight ETF 42.61 42.61 to 42.61
First Trust Indxx Global Agriculture ETF 29.76 29.67 to 29.80
First Trust Indxx Global Natural Resources Income ETF 13.69 13.61 to 13.71
First Trust Indxx Innovative Transaction & Process ETF 40.43 39.95 to 40.47
First Trust Large Cap Core AlphaDEX Fund 79.08 78.20 to 79.41
First Trust Large Cap US Equity Select ETF 29.25 29.16 to 29.34
First Trust Large Cap Value AlphaDEX Fund 60.15 59.60 to 60.57
First Trust Mid Cap Core AlphaDEX Fund 93.27 92.12 to 93.56
First Trust Mid Cap US Equity Select ETF 26.91 26.81 to 26.99
First Trust Mid Cap Value AlphaDEX Fund 41.04 40.56 to 41.30
First Trust Multi Cap Value AlphaDEX Fund 65.71 64.77 to 66.08
First Trust Multi-Asset Diversified Income Index Fund 15.70 15.51 to 15.75
First Trust NASDAQ ABA Community Bank Index Fund 54.90 54.07 to 55.04
First Trust Nasdaq Bank ETF 30.99 30.58 to 31.19
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 87.09 85.50 to 87.20
First Trust Nasdaq Oil & Gas ETF 15.28 15.12 to 15.30
First Trust Nasdaq Semiconductor ETF 67.65 66.05 to 67.86
First Trust Nasdaq Transportation ETF 31.10 30.76 to 31.23
First Trust RBA American Industrial Renaissance ETF 39.70 38.98 to 39.99
First Trust Rising Dividend Achievers ETF 43.92 43.37 to 44.12
First Trust RiverFront Dynamic Asia Pacific ETF 58.20 58.12 to 58.20
First Trust RiverFront Dynamic Europe ETF 67.51 67.40 to 67.51
First Trust S&P International Dividend Aristocrats ETF 17.04 17.00 to 17.05
First Trust Small Cap Core AlphaDEX Fund 91.33 89.99 to 91.53
First Trust Small Cap US Equity Select ETF 27.77 27.58 to 27.90
First Trust Small Cap Value AlphaDEX Fund 48.73 48.37 to 48.93
First Trust SMID Cap Rising Dividend Achievers ETF 27.46 27.25 to 27.53
First Trust Total US Market AlphaDEX ETF 45.41 44.97 to 45.53
First Trust United Kingdom AlphaDEX Fund 40.93 40.40 to 40.93
First Trust US Equity Dividend Select ETF 27.13 26.95 to 27.13
First United Corporation 18.47 18.34 to 18.60
First Western Financial, Inc. 18.94 18.30 to 19.09
FirstCash, Inc. 64.90 63.46 to 65.22
FirstService Corporation 151.30 148.83 to 153.22
Fiserv, Inc. 116.68 116.11 to 117.67
Five Below, Inc. 194.08 187.30 to 195.97
Five Prime Therapeutics, Inc. 23.43 22.57 to 24.82
Five9, Inc. 197.79 186.06 to 198.60
FlexShares Real Assets Allocation Index Fund 30.90 30.90 to 31.01
Flexsteel Industries, Inc. 36.69 33.36 to 37.19
Flushing Financial Corporation 21.41 21.01 to 21.46
FNCB Bancorp Inc. 7.23 7.10 to 7.31
Fonar Corporation 20.08 19.56 to 20.39
FormFactor, Inc. 48.39 45.75 to 48.47
Forrester Research, Inc. 46.04 45.29 to 47.20
Forterra, Inc. 23.65 23.25 to 23.72
Fortinet, Inc. 173.26 170.19 to 173.71
Forward Air Corporation 87.67 86.34 to 88.37
Fossil Group, Inc. 16.70 15.54 to 17.12
Franklin Electric Co., Inc. 76.26 75.09 to 76.85
Frequency Electronics, Inc. 12.00 11.77 to 12.05
FRP Holdings, Inc. 47.90 45.81 to 47.98
FS Bancorp, Inc. 64.25 61.25 to 65.68
Full House Resorts, Inc. 7.75 7.52 to 8.05
Fulton Financial Corporation 16.01 15.65 to 16.10
Funko, Inc. 13.89 13.70 to 14.08
G. Willi-Food International, Ltd. 24.48 23.29 to 24.99
Gaia, Inc. 10.64 9.64 to 10.78
Gaming and Leisure Properties, Inc. 44.24 44.02 to 45.75
Garmin Ltd. 128.27 125.07 to 129.03
Gencor Industries Inc. 14.45 14.01 to 14.59
General Finance Corporation 10.72 10.01 to 11.09
General Finance Corporation 102.10 102.10 to 102.33
GenMark Diagnostics, Inc. 19.05 18.41 to 19.62
Gentex Corporation 36.10 35.53 to 36.31
Gentherm Inc 76.64 73.72 to 79.45
Geospace Technologies Corporation 10.40 10.12 to 10.51
German American Bancorp, Inc. 40.74 39.67 to 40.93
G-III Apparel Group, LTD. 30.35 29.53 to 31.08
Glacier Bancorp, Inc. 56.23 54.80 to 56.28
Gladstone Capital Corporation 9.88 9.81 to 10.01
Gladstone Commercial Corporation 19.05 18.95 to 19.24
Gladstone Investment Corporation 11.99 11.88 to 12.17
Gladstone Land Corporation 18.52 18.20 to 18.79
Gladstone Land Corporation 25.04 25.04 to 25.06
Global Indemnity Limited 28.95 28.92 to 29.26
Global Self Storage, Inc. 4.48 4.37 to 4.51
Global Water Resources, Inc. 17.86 17.61 to 17.95
Global X MSCI SuperDividend EAFE ETF 15.45 15.45 to 15.48
Global X S&P 500 Catholic Values ETF 48.28 47.76 to 48.40
Global X SuperDividend Alternatives ETF 12.41 12.39 to 12.49
Global X SuperDividend REIT ETF 9.36 9.35 to 9.47
Global X YieldCo & Renewable Energy Income ETF 18.14 18.01 to 18.60
Glu Mobile Inc. 12.58 12.53 to 12.58
Golar LNG Limited 11.60 11.33 to 11.79
Golar LNG Partners LP 3.50 3.50 to 3.51
Golden Entertainment, Inc. 24.31 23.61 to 24.77
Golden Ocean Group Limited 6.28 6.18 to 6.34
Golub Capital BDC, Inc. 15.11 14.96 to 15.21
Good Times Restaurants Inc. 3.59 3.46 to 3.62
Grand Canyon Education, Inc. 106.72 105.43 to 108.00
Great Elm Capital Corp. 3.33 3.23 to 3.34
Great Elm Capital Corp. 25.10 25.10 to 25.11
Great Lakes Dredge & Dock Corporation 15.61 15.31 to 15.68
Great Southern Bancorp, Inc. 54.17 53.40 to 54.68
Green Plains Partners LP 10.36 10.15 to 10.98
Green Plains, Inc. 25.87 24.65 to 26.00
Greene County Bancorp, Inc. 24.85 24.00 to 24.85
Greenlight Reinsurance, Ltd. 8.02 7.90 to 8.11
Gridsum Holding Inc. 1.88 1.88 to 1.92
Grindrod Shipping Holdings Ltd. 6.48 6.20 to 6.55
Groupon, Inc. 57.53 44.01 to 60.17
GTY Technology Holdings, Inc. 8.05 7.49 to 8.15
Gulf Resources, Inc. 4.51 4.36 to 4.65
GW Pharmaceuticals Plc 214.91 214.54 to 215.30
Gyrodyne , LLC 16.45 16.40 to 16.45
H&E Equipment Services, Inc. 32.29 31.34 to 32.49
Hamilton Lane Incorporated 91.90 90.26 to 93.98
Hancock Whitney Corporation 40.31 38.32 to 40.66
Hanmi Financial Corporation 17.51 16.92 to 17.67
HarborOne Bancorp, Inc. 12.44 12.08 to 12.47
Harmonic Inc. 8.22 7.84 to 8.25
Harpoon Therapeutics, Inc. 20.55 19.71 to 21.01
Harvest Capital Credit Corporation 8.25 8.13 to 8.32
Hasbro, Inc. 95.06 93.56 to 96.18
Hawaiian Holdings, Inc. 26.50 25.91 to 27.91
Hawkins, Inc. 63.94 63.02 to 64.95
Hawthorn Bancshares, Inc. 21.92 20.11 to 22.86
Haynes International, Inc. 29.79 28.50 to 30.29
HealthEquity, Inc. 83.37 82.87 to 84.82
Heartland Financial USA, Inc. 48.78 47.47 to 48.95
Heidrick & Struggles International, Inc. 36.50 35.93 to 37.13
Hemisphere Media Group, Inc. 11.55 11.00 to 11.59
Heritage Commerce Corp 9.70 9.63 to 9.84
Heritage Financial Corporation 26.54 26.09 to 26.58
Heritage-Crystal Clean, Inc. 27.00 26.89 to 27.59
Herman Miller, Inc. 40.33 39.34 to 40.36
Heska Corporation 201.39 189.47 to 202.68
Hibbett Sports, Inc. 66.07 65.00 to 66.90
Himax Technologies, Inc. 14.20 13.55 to 14.29
Hingham Institution for Savings 250.70 250.00 to 251.00
HMN Financial, Inc. 20.20 19.44 to 20.20
HMS Holdings Corp 36.82 36.80 to 36.87
Home Bancorp, Inc. 33.98 33.21 to 34.00
Home BancShares, Inc. 25.43 24.73 to 25.48
Home Federal Bancorp, Inc. of Louisiana 31.25 31.00 to 31.25
HomeStreet, Inc. 43.94 43.37 to 44.19
HomeTrust Bancshares, Inc. 23.85 23.22 to 24.07
Hooker Furniture Corporation 34.68 34.31 to 35.78
Hope Bancorp, Inc. 13.69 13.41 to 13.72
Horizon Bancorp, Inc. 18.44 18.12 to 18.48
Horizon Pharma plc 91.91 90.73 to 92.24
Horizon Technology Finance Corporation 14.85 14.80 to 15.16
Houghton Mifflin Harcourt Company 6.29 6.15 to 6.44
Houston Wire & Cable Company 4.10 4.01 to 4.24
Hovnanian Enterprises Inc 14.50 13.73 to 14.50
Howard Bancorp, Inc. 14.34 14.26 to 14.47
Huazhu Group Limited 57.30 57.01 to 59.09
Hub Group, Inc. 58.30 57.91 to 59.02
Hudson Global, Inc. 15.25 14.95 to 15.35
Huntington Bancshares Incorporated 15.83 15.63 to 15.93
Huntington Bancshares Incorporated 25.35 25.31 to 25.37
Hurco Companies, Inc. 31.75 31.09 to 32.09
HV Bancorp, Inc. 18.93 18.35 to 19.25
i3 Verticals, Inc. 34.11 33.71 to 34.62
IAC/InterActiveCorp 252.20 244.06 to 252.82
IBEX Holdings Limited 22.49 22.00 to 22.85
icad inc. 18.98 18.39 to 19.25
Icahn Enterprises L.P. 61.32 59.14 to 65.50
ICC Holdings, Inc. 14.15 14.15 to 14.15
ICF International, Inc. 86.16 83.78 to 86.64
Ichor Holdings 46.71 43.96 to 46.86
Identiv, Inc. 11.65 11.15 to 11.78
IDEXX Laboratories, Inc. 538.17 521.35 to 541.29
IES Holdings, Inc. 48.85 46.04 to 49.43
IF Bancorp, Inc. 21.00 21.00 to 21.11
IHS Markit Ltd. 92.52 90.67 to 92.95
IMAC Holdings, Inc. 0.55 0.50 to 0.56
ImmuCell Corporation 11.43 10.85 to 11.60
ImmunoGen, Inc. 8.95 8.70 to 9.12
Immuron Limited 1.75 1.41 to 1.75
Independent Bank Corp. 87.86 86.61 to 88.34
Independent Bank Corporation 21.15 20.57 to 21.35
Independent Bank Group, Inc 72.70 70.00 to 72.98
Ingles Markets, Incorporated 54.75 51.75 to 54.93
Innospec Inc. 101.50 101.39 to 102.92
Inogen, Inc 53.14 51.50 to 53.84
Insight Enterprises, Inc. 86.39 84.25 to 87.10
Inspired Entertainment, Inc. 8.68 8.34 to 8.80
Insteel Industries, Inc. 32.79 31.03 to 33.24
Integra LifeSciences Holdings Corporation 69.43 68.49 to 69.60
Intel Corporation 62.88 61.65 to 63.08
Inter Parfums, Inc. 75.22 72.90 to 75.65
Interface, Inc. 12.96 12.52 to 13.09
International Bancshares Corporation 44.94 44.30 to 45.15
IntriCon Corporation 24.77 23.37 to 24.92
Intuit Inc. 406.41 394.22 to 407.86
Invesco BuyBack Achievers ETF 80.85 79.83 to 81.19
Invesco DWA Basic Materials Momentum ETF 78.36 77.87 to 78.75
Invesco DWA Consumer Cyclicals Momentum ETF 94.65 91.83 to 94.74
Invesco DWA Energy Momentum ETF 25.71 25.15 to 25.80
Invesco DWA Financial Momentum ETF 49.07 48.62 to 49.26
Invesco FTSE RAFI US 1500 Small-Mid ETF 177.60 175.09 to 177.86
Invesco High Yield Equity Dividend Achievers ETF 19.12 18.95 to 19.25
Invesco International BuyBack Achievers ETF 42.49 42.30 to 42.64
Invesco International Dividend Achievers ETF 16.24 16.20 to 16.36
Invesco KBW Bank ETF 60.46 59.69 to 60.88
Invesco KBW High Dividend Yield Financial ETF 18.81 18.67 to 18.96
Invesco KBW Premium Yield Equity REIT ETF 21.68 21.65 to 21.97
Invesco KBW Property & Casualty Insurance ETF 71.74 70.59 to 72.10
Invesco KBW Regional Banking ETF 60.32 59.33 to 60.47
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 17.22 17.15 to 17.48
Invesco Russell 1000 Low Beta Equal Weight ETF 35.91 35.91 to 35.95
Invesco S&P SmallCap Consumer Discretionary ETF 106.07 103.42 to 106.48
Invesco S&P SmallCap Consumer Staples ETF 101.90 99.08 to 101.91
Invesco S&P SmallCap Energy ETF 6.68 6.47 to 6.74
Invesco S&P SmallCap Financials ETF 55.93 55.43 to 56.14
Invesco S&P SmallCap Industrials ETF 92.21 91.02 to 92.60
Invesco S&P SmallCap Information Technology ETF 143.89 141.17 to 143.89
Invesco S&P SmallCap Materials ETF 63.79 63.00 to 64.00
Invesco S&P SmallCap Utilities & Communication Services ETF 62.73 61.77 to 62.73
Invesco Strategic Developed ex-US ETF 29.11 29.07 to 29.16
Invesco Strategic US ETF 33.93 33.93 to 34.04
Invesco Strategic US Small Company ETF 35.51 35.00 to 35.63
Invesco Water Resources ETF 49.07 48.62 to 49.35
Investar Holding Corporation 19.16 18.66 to 19.60
Investors Bancorp, Inc. 13.65 13.37 to 13.71
IQ Chaikin U.S. Large Cap ETF 30.85 30.83 to 30.85
IQ Chaikin U.S. Small Cap ETF 34.31 34.10 to 34.41
iQIYI, Inc. 25.45 24.87 to 25.62
IRIDEX Corporation 6.24 5.88 to 6.35
iRobot Corporation 125.48 125.11 to 129.90
IRSA Propiedades Comerciales S.A. 11.00 10.75 to 11.63
iShares Commodities Select Strategy ETF 29.96 29.89 to 30.40
iShares Core S&P U.S. Value ETF 66.54 66.00 to 66.90
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 27.79 27.66 to 27.88
iShares Morningstar Mid-Cap ETF 176.98 175.55 to 177.81
iShares MSCI Europe Financials Sector Index Fund 19.02 18.87 to 19.04
iShares MSCI Europe Small-Cap ETF 65.50 65.37 to 65.52
iShares PHLX SOX Semiconductor Sector Index Fund 430.20 420.02 to 430.65
iShares Russell 1000 Pure U.S. Revenue ETF 32.55 32.55 to 32.82
iShares S&P Global Timber & Forestry Index Fund 85.16 84.20 to 85.81
iShares Select Dividend ETF 107.88 106.57 to 108.63
Iteris, Inc. 6.78 5.89 to 7.08
Itron, Inc. 117.76 117.51 to 120.80
Ituran Location and Control Ltd. 22.01 21.69 to 22.49
J & J Snack Foods Corp. 160.27 159.41 to 162.30
J. W. Mays, Inc. 32.00 32.00 to 32.00
J.B. Hunt Transport Services, Inc. 149.39 147.81 to 152.19
j2 Global, Inc. 113.83 111.47 to 114.00
Jack Henry & Associates, Inc. 152.11 148.93 to 152.56
Jack In The Box Inc. 104.86 103.04 to 105.84
Jazz Pharmaceuticals plc 168.80 167.15 to 170.94
JetBlue Airways Corporation 18.48 18.39 to 19.25
Jewett-Cameron Trading Company 10.67 10.50 to 10.78
Johnson Outdoors Inc. 127.34 121.50 to 128.01
Jounce Therapeutics, Inc. 13.00 11.31 to 13.19
Kaiser Aluminum Corporation 120.35 116.23 to 121.66
KalVista Pharmaceuticals, Inc. 33.43 32.91 to 34.88
Kearny Financial 11.55 11.44 to 11.64
Kelly Services, Inc. 21.10 21.00 to 21.64
Kelly Services, Inc. 20.54 20.54 to 20.54
KemPharm, Inc. 9.80 9.44 to 10.72
Kentucky First Federal Bancorp 7.19 6.99 to 7.19
Kewaunee Scientific Corporation 12.95 12.59 to 13.03
Kezar Life Sciences, Inc. 6.16 5.62 to 6.17
Kforce, Inc. 52.57 52.04 to 53.01
Kimball Electronics, Inc. 24.77 23.70 to 24.85
Kimball International, Inc. 13.27 13.00 to 13.35
Kirkland's, Inc. 29.20 26.91 to 30.50
KLA-Tencor Corporation 325.99 315.01 to 326.40
KLX Energy Services Holdings, Inc. 14.67 14.04 to 15.57
Kornit Digital Ltd. 118.37 113.37 to 118.42
Krystal Biotech, Inc. 85.46 80.52 to 87.29
Kulicke and Soffa Industries, Inc. 52.07 50.05 to 52.15
L.B. Foster Company 17.07 16.96 to 17.56
Lake Shore Bancorp, Inc. 15.31 15.31 to 15.31
Lakeland Bancorp, Inc. 16.38 15.84 to 16.44
Lakeland Financial Corporation 69.54 68.91 to 70.19
Lam Research Corporation 598.81 575.60 to 600.50
Lamar Advertising Company 86.50 85.95 to 89.81
Landmark Infrastructure Partners LP 13.29 13.12 to 13.32
Landmark Infrastructure Partners LP 26.20 26.00 to 26.50
Landmark Infrastructure Partners LP 25.42 25.30 to 25.70
Lands' End, Inc. 33.48 32.45 to 33.93
Landstar System, Inc. 162.81 158.75 to 164.08
Lantheus Holdings, Inc. 19.03 18.69 to 19.41
Lattice Semiconductor Corporation 51.28 48.34 to 51.31
Lawson Products, Inc. 53.58 53.01 to 54.21
LCNB Corporation 17.23 17.00 to 17.33
Legg Mason Global Infrastructure ETF 29.90 29.80 to 29.91
Legg Mason Small-Cap Quality Value ETF 34.65 34.65 to 34.75
LeMaitre Vascular, Inc. 51.50 50.65 to 53.97
LexinFintech Holdings Ltd. 12.36 12.06 to 12.68
Liberty Broadband Corporation 151.64 149.33 to 152.98
Liberty Global plc 25.23 24.63 to 25.82
Liberty Latin America Ltd. 12.44 11.18 to 12.47
Liberty Latin America Ltd. 12.48 11.13 to 12.49
Liberty Media Corporation 30.04 29.39 to 30.17
Liberty Media Corporation 29.71 29.00 to 29.73
Liberty Media Corporation 45.46 44.27 to 46.48
Liberty Media Corporation 44.76 44.29 to 45.56
Liberty Media Corporation 44.63 44.63 to 44.63
Liberty Media Corporation 44.47 44.18 to 45.46
Liberty TripAdvisor Holdings, Inc. 5.47 5.42 to 5.90
LightPath Technologies, Inc. 4.24 3.99 to 4.35
Limestone Bancorp, Inc. 15.11 14.86 to 15.11
Lincoln Electric Holdings, Inc. 120.36 119.89 to 121.63
Lindblad Expeditions Holdings Inc. 20.00 19.84 to 21.74
Littelfuse, Inc. 272.28 264.85 to 272.29
LivaNova PLC 76.74 75.26 to 79.98
Live Oak Bancshares, Inc. 58.24 55.60 to 58.68
LKQ Corporation 40.33 39.76 to 40.75
LogicBio Therapeutics, Inc. 9.06 8.50 to 9.06
Longevity Acquisition Corporation 12.64 12.56 to 12.89
Longevity Acquisition Corporation 14.44 14.44 to 14.44
Loral Space and Communications, Inc. 47.79 45.08 to 47.86
LPL Financial Holdings Inc. 135.32 133.52 to 137.92
Luminex Corporation 31.59 31.56 to 32.85
Luna Innovations Incorporated 12.26 11.86 to 12.37
Luokung Technology Corp 1.52 1.51 to 1.83
Luther Burbank Corporation 10.62 10.21 to 10.81
Macatawa Bank Corporation 9.06 8.95 to 9.11
Mackinac Financial Corporation 13.09 12.90 to 13.45
MACOM Technology Solutions Holdings, Inc. 68.87 64.69 to 69.09
MacroGenics, Inc. 24.95 24.10 to 25.79
Madrigal Pharmaceuticals, Inc. 117.55 117.38 to 122.70
Magenta Therapeutics, Inc. 11.06 10.67 to 11.27
Magyar Bancorp, Inc. 14.47 13.24 to 15.05
Maiden Holdings, Ltd. 2.79 2.71 to 2.82
MakeMyTrip Limited 35.90 33.43 to 36.58
Malibu Boats, Inc. 79.30 76.19 to 79.95
Malvern Bancorp, Inc. 17.51 16.92 to 17.85
Mammoth Energy Services, Inc. 5.85 5.64 to 6.16
Manhattan Bridge Capital, Inc 5.39 5.25 to 5.68
Manitex International, Inc. 8.06 7.53 to 8.56
Marathon Patent Group, Inc. 38.50 32.33 to 38.50
Marchex, Inc. 3.27 3.00 to 3.27
Marinus Pharmaceuticals, Inc. 16.14 15.35 to 16.20
MarketAxess Holdings, Inc. 579.07 563.82 to 580.99
Marlin Business Services Corp. 15.71 15.04 to 15.78
Marriott International 148.47 147.97 to 151.03
Marrone Bio Innovations, Inc. 2.58 2.51 to 2.73
Martin Midstream Partners L.P. 2.32 2.30 to 2.46
MasterCraft Boat Holdings, Inc. 28.48 26.00 to 28.52
Matrix Service Company 14.32 13.94 to 14.46
Mattel, Inc. 20.78 20.12 to 20.98
Matthews International Corporation 37.20 35.94 to 37.38
Maxim Integrated Products, Inc. 95.18 92.67 to 95.29
McGrath RentCorp 78.58 78.12 to 79.66
MDC Partners Inc. 3.25 3.09 to 3.32
Medallion Financial Corp. 7.15 7.00 to 7.16
Medallion Financial Corp. 25.43 25.43 to 25.43
Medpace Holdings, Inc. 166.62 163.42 to 168.76
Melco Resorts & Entertainment Limited 21.86 21.37 to 22.00
Mercantil Bank Holding Corporation 16.43 16.41 to 16.90
Mercantil Bank Holding Corporation 12.60 12.53 to 12.70
Mercantile Bank Corporation 30.47 29.35 to 30.50
Mercer International Inc. 15.68 15.40 to 16.35
Merchants Bancorp 36.43 34.10 to 36.58
Mereo BioPharma Group plc 3.97 3.73 to 4.06
Meridian Bancorp, Inc. 17.26 17.00 to 17.39
Meridian Corporation 24.84 24.54 to 25.48
Mesa Air Group, Inc. 12.99 12.54 to 13.35
Meta Financial Group, Inc. 45.16 44.79 to 45.65
Methanex Corporation 38.80 38.79 to 40.09
MGP Ingredients, Inc. 66.20 63.87 to 67.45
Microchip Technology Incorporated 158.10 153.64 to 158.36
Micron Technology, Inc. 94.76 92.57 to 95.75
Microvision, Inc. 17.59 16.00 to 17.94
MICT, Inc. 2.82 2.57 to 2.89
Mid Penn Bancorp 23.88 23.55 to 24.16
Midland States Bancorp, Inc. 25.50 25.02 to 25.68
MidWestOne Financial Group, Inc. 28.20 27.43 to 28.31
Millicom International Cellular S.A. 38.30 38.01 to 38.50
Mimecast Limited 44.66 43.26 to 44.98
MIND C.T.I. Ltd. 3.04 3.01 to 3.07
MISONIX, Inc. 18.22 17.01 to 18.62
Mitcham Industries, Inc. 2.50 2.38 to 2.57
Mitcham Industries, Inc. 23.59 23.59 to 23.76
MKS Instruments, Inc. 171.77 166.83 to 172.22
Mogo Finance Technology Inc. 8.97 8.11 to 9.27
Monaker Group, Inc. 3.10 2.90 to 3.25
Monarch Casino & Resort, Inc. 68.06 66.63 to 70.77
Monolithic Power Systems, Inc. 389.05 379.03 to 391.77
Monro, Inc. 64.63 62.12 to 64.88
Monroe Capital Corporation 9.51 9.24 to 9.62
MoSys, Inc. 5.30 5.14 to 5.63
Mr. Cooper Group Inc. 32.49 31.25 to 32.74
MTBC, Inc. 27.70 27.25 to 27.78
MVB Financial Corp. 32.87 31.90 to 33.00
MYR Group, Inc. 62.79 60.06 to 63.64
Myriad Genetics, Inc. 30.86 30.21 to 31.30
NantKwest, Inc. 33.30 32.76 to 34.62
NAPCO Security Technologies, Inc. 33.29 31.85 to 33.31
Natera, Inc. 123.49 117.47 to 124.20
Nathan's Famous, Inc. 60.70 60.19 to 61.65
National Bankshares, Inc. 33.75 33.43 to 34.11
National CineMedia, Inc. 4.50 4.46 to 4.90
National Energy Services Reunited Corp. 13.63 13.26 to 13.86
National Energy Services Reunited Corp. 2.50 2.29 to 2.50
National General Holdings Corp 25.08 25.08 to 25.10
National General Holdings Corp 25.08 25.08 to 25.10
National General Holdings Corp 25.25 25.25 to 25.26
National Instruments Corporation 45.69 44.99 to 45.81
National Research Corporation 53.90 52.02 to 53.90
National Security Group, Inc. 11.69 11.50 to 11.69
National Western Life Group, Inc. 211.93 211.93 to 213.00
Natural Alternatives International, Inc. 16.34 15.75 to 16.50
Nature's Sunshine Products, Inc. 17.74 16.65 to 18.16
Navient Corporation 13.03 12.60 to 13.13
Navios Maritime Containers L.P. 7.05 6.78 to 7.27
NBT Bancorp Inc. 37.11 36.56 to 37.25
NCS Multistage Holdings, Inc. 36.31 36.00 to 38.50
Nektar Therapeutics 23.62 22.83 to 24.40
Net 1 UEPS Technologies, Inc. 5.36 5.26 to 5.39
New York Mortgage Trust, Inc. 4.25 4.21 to 4.32
New York Mortgage Trust, Inc. 24.05 23.93 to 24.34
New York Mortgage Trust, Inc. 24.19 24.10 to 24.26
New York Mortgage Trust, Inc. 24.06 24.05 to 24.20
Newmark Group, Inc. 10.50 10.16 to 10.52
News Corporation 23.73 23.11 to 23.86
News Corporation 24.36 23.63 to 24.50
Newtek Business Services Corp. 23.35 23.06 to 23.49
Nexstar Media Group, Inc. 144.21 138.75 to 144.66
NI Holdings, Inc. 18.64 18.22 to 18.69
NIC Inc. 34.39 34.35 to 34.89
Nicholas Financial, Inc. 10.64 10.24 to 10.72
Nicolet Bankshares Inc. 76.63 74.76 to 76.77
nLIGHT, Inc. 41.04 38.77 to 41.30
NMI Holdings Inc 24.14 23.24 to 24.20
Noodles & Company 10.25 9.46 to 10.29
Nordson Corporation 193.78 193.25 to 196.59
Northern Technologies International Corporation 17.20 16.29 to 17.22
Northern Trust Corporation 98.85 96.81 to 100.04
Northfield Bancorp, Inc. 14.00 13.67 to 14.06
Northrim BanCorp Inc 39.71 38.43 to 40.26
Northwest Bancshares, Inc. 14.32 14.20 to 14.42
Northwest Pipe Company 36.07 34.85 to 37.05
Norwegian Cruise Line Holdings Ltd. 29.85 29.52 to 31.36
Norwood Financial Corp. 26.25 26.11 to 26.50
Nova Measuring Instruments Ltd. 89.58 86.43 to 89.84
NuVasive, Inc. 61.52 60.80 to 62.47
NV5 Global, Inc. 105.00 104.68 to 107.80
NVE Corporation 74.33 71.58 to 74.91
NXP Semiconductors N.V. 187.30 183.32 to 187.90
Oak Valley Bancorp (CA) 17.13 16.45 to 17.43
Oaktree Specialty Lending Corporation 6.19 6.16 to 6.22
Oaktree Strategic Income Corporation 8.36 8.27 to 8.37
OceanFirst Financial Corp. 22.60 22.04 to 22.90
Oconee Federal Financial Corp. 25.99 24.00 to 26.44
Office Properties Income Trust 26.04 25.71 to 26.34
OFS Capital Corporation 7.92 7.65 to 7.94
OFS Capital Corporation 25.19 25.16 to 25.19
OFS Capital Corporation 25.22 25.18 to 25.22
OFS Credit Company, Inc. 14.78 14.50 to 14.80
Ohio Valley Banc Corp. 24.60 24.30 to 25.29
Old Dominion Freight Line, Inc. 220.72 216.95 to 222.04
Old National Bancorp 18.57 18.32 to 18.67
Old Point Financial Corporation 21.38 20.72 to 22.16
Old Second Bancorp, Inc. 12.18 12.01 to 12.30
Olympic Steel, Inc. 19.44 18.29 to 20.01
Omega Flex, Inc. 171.51 166.22 to 179.49
ON Semiconductor Corporation 42.27 41.02 to 42.38
Oncolytics Biotech Inc. 3.36 3.25 to 3.36
Onconova Therapeutics, Inc. 1.29 1.25 to 1.35
One Stop Systems, Inc. 8.87 6.55 to 9.50
OP Bancorp 9.27 9.09 to 9.45
Opera Limited 12.20 11.82 to 12.69
OptimizeRx Corporation 59.55 55.85 to 60.38
O'Reilly Automotive, Inc. 451.23 449.38 to 455.23
Organogenesis Holdings Inc. 16.41 14.69 to 16.74
Orgenesis Inc. 7.05 6.80 to 7.19
Origin Agritech Limited 23.38 22.24 to 23.89
Origin Bancorp, Inc. 35.43 33.97 to 35.48
Orrstown Financial Services Inc 20.17 19.61 to 20.37
Orthofix Medical Inc. 46.67 46.32 to 47.83
OrthoPediatrics Corp. 55.80 55.35 to 57.01
OSI Systems, Inc. 95.00 94.30 to 96.62
Outlook Therapeutics, Inc. 1.01 0.96 to 1.10
Oxford Immunotec Global PLC 21.96 21.96 to 22.00
Oxford Lane Capital Corp. 25.40 25.38 to 25.40
Oxford Square Capital Corp. 4.02 3.83 to 4.07
Oxford Square Capital Corp. 25.30 25.20 to 25.45
P & F Industries, Inc. 6.77 6.77 to 6.88
P.A.M. Transportation Services, Inc. 60.87 58.51 to 61.40
Pacer Military Times Best Employers ETF 34.84 34.84 to 35.00
Pacific City Financial Corporation 14.85 14.15 to 15.04
Pacific Ethanol, Inc. 6.78 6.67 to 7.45
Pacific Mercantile Bancorp 7.55 7.34 to 7.63
Pacific Premier Bancorp Inc 41.75 40.64 to 41.78
PacWest Bancorp 37.78 37.07 to 38.18
Pan American Silver Corp. 32.02 31.86 to 34.14
Park-Ohio Holdings Corp. 35.51 33.49 to 35.99
Partner Communications Company Ltd. 5.24 5.05 to 5.24
Pathfinder Bancorp, Inc. 14.55 14.49 to 14.58
Patrick Industries, Inc. 82.81 79.23 to 83.16
Patriot National Bancorp Inc. 10.80 10.24 to 10.80
Patriot Transportation Holding, Inc. 10.37 10.30 to 10.72
Patterson-UTI Energy, Inc. 7.91 7.56 to 7.91
PAVmed Inc. 4.12 4.12 to 4.44
PAVmed Inc. 1.25 1.25 to 1.30
PAVmed Inc. 2.54 2.50 to 2.72
Paychex, Inc. 92.75 91.21 to 93.70
PCSB Financial Corporation 16.49 16.27 to 16.49
PDC Energy, Inc. 36.55 35.36 to 37.48
PDL Community Bancorp 10.46 10.16 to 10.57
Peapack-Gladstone Financial Corporation 28.56 27.57 to 28.66
Penn National Gaming, Inc. 126.26 116.06 to 127.41
Penn Virginia Corporation 14.74 14.40 to 15.31
PennantPark Floating Rate Capital Ltd. 12.10 12.03 to 12.16
PennantPark Investment Corporation 5.62 5.58 to 5.88
Penns Woods Bancorp, Inc. 24.45 24.14 to 24.45
Peoples Bancorp Inc. 31.89 31.27 to 32.15
Peoples Bancorp of North Carolina, Inc. 23.97 23.50 to 24.10
Peoples Financial Services Corp. 43.11 42.08 to 43.50
People's United Financial, Inc. 18.23 18.05 to 18.44
Performant Financial Corporation 1.50 1.37 to 1.60
Perion Network Ltd 21.59 20.28 to 21.85
Perma-Fix Environmental Services, Inc. 6.93 6.93 to 7.06
Perma-Pipe International Holdings, Inc. 7.23 6.71 to 7.30
PetIQ, Inc. 35.66 34.75 to 36.50
PGT Innovations, Inc. 24.45 23.63 to 24.49
PICO Holdings Inc. 9.30 9.11 to 9.34
Piedmont Lithium Limited 73.73 69.00 to 79.11
Pilgrim's Pride Corporation 23.32 22.50 to 23.69
Pinnacle Financial Partners, Inc. 82.46 81.32 to 83.52
Playa Hotels & Resorts N.V. 7.17 7.17 to 7.41
Plexus Corp. 87.63 84.94 to 87.83
Plumas Bancorp 25.70 25.50 to 26.06
PLx Pharma Inc. 8.75 7.80 to 10.20
Points International, Ltd. 15.91 15.85 to 16.25
Popular, Inc. 69.08 68.20 to 69.27
Popular, Inc. 25.42 25.35 to 25.43
Popular, Inc. 25.64 25.39 to 25.69
Potbelly Corporation 5.28 5.00 to 5.33
PotlatchDeltic Corporation 52.87 51.81 to 53.58
Powell Industries, Inc. 31.93 31.13 to 32.15
Power Integrations, Inc. 91.35 88.67 to 91.37
PRA Group, Inc. 36.69 36.15 to 37.87
PRA Health Sciences, Inc. 144.33 144.01 to 150.00
Preferred Bank 59.55 58.68 to 59.89
Preformed Line Products Company 77.74 74.72 to 79.07
Premier Financial Bancorp, Inc. 15.89 15.59 to 16.17
PRGX Global, Inc. 7.69 7.57 to 7.69
PrimeEnergy Resources Corporation 48.00 47.43 to 48.63
Primoris Services Corporation 35.37 34.58 to 35.73
Principal Financial Group Inc 58.21 57.32 to 59.04
Principal Price Setters Index ETF 47.26 46.99 to 47.51
Principal Shareholder Yield Index ETF 38.59 38.59 to 38.64
Principal U.S. Small-Cap Multi-Factor Index ETF 43.62 43.15 to 43.62
Priority Technology Holdings, Inc. 9.08 8.78 to 9.50
Progress Software Corporation 43.61 42.22 to 43.80
ProLung, Inc. 60.17 56.21 to 62.04
ProShares Equities for Rising Rates ETF 45.19 44.94 to 45.29
ProShares UltraPro Short QQQ 13.19 13.14 to 13.98
ProShares UltraShort Nasdaq Biotechnology 20.65 20.56 to 20.96
Prospect Capital Corporation 7.33 7.31 to 7.48
Protagonist Therapeutics, Inc. 26.75 24.01 to 26.87
Protective Insurance Corporation 23.00 22.90 to 23.06
Protective Insurance Corporation 23.04 22.92 to 23.17
Prothena Corporation plc 21.49 21.05 to 23.24
Provident Bancorp, Inc. 12.41 12.20 to 12.42
Provident Financial Holdings, Inc. 16.13 15.90 to 16.16
Prudential Bancorp, Inc. 14.26 13.75 to 14.35
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 4.75 4.30 to 4.98
Pure Cycle Corporation 11.95 11.82 to 11.97
Purple Innovation, Inc. 39.00 37.40 to 40.81
QCR Holdings, Inc. 43.61 41.91 to 43.69
Qorvo, Inc. 182.31 174.96 to 182.48
QuickLogic Corporation 8.83 8.60 to 10.30
QuinStreet, Inc. 24.49 24.16 to 24.94
R.R. Donnelley & Sons Company 3.88 3.56 to 4.01
RADA Electronic Industries Ltd. 12.89 12.86 to 13.41
RadNet, Inc. 19.41 18.86 to 19.48
Ramaco Resources, Inc. 4.75 4.52 to 4.87
Rambus, Inc. 21.57 21.14 to 21.62
Rand Capital Corporation 17.05 17.00 to 17.88
Randolph Bancorp, Inc. 20.21 20.19 to 21.91
Raven Industries, Inc. 42.06 40.43 to 42.15
RBB Bancorp 19.71 19.24 to 19.77
RBC Bearings Incorporated 202.69 200.73 to 204.82
RCI Hospitality Holdings, Inc. 69.33 64.73 to 69.69
Reading International Inc 7.36 7.23 to 7.50
Reading International Inc 22.00 22.00 to 22.00
Reality Shares Nasdaq NextGen Economy ETF 49.18 47.25 to 49.31
RealNetworks, Inc. 4.18 4.01 to 4.50
RealPage, Inc. 87.12 86.86 to 87.18
Reata Pharmaceuticals, Inc. 126.63 121.18 to 131.68
Red Robin Gourmet Burgers, Inc. 30.67 30.56 to 32.23
Red Rock Resorts, Inc. 31.47 30.51 to 31.61
Regency Centers Corporation 55.29 55.29 to 56.53
Reliant Bancorp, Inc. 23.78 22.60 to 23.86
Renasant Corporation 40.30 39.55 to 40.63
Rent-A-Center Inc. 59.57 57.60 to 60.81
Repligen Corporation 221.73 214.01 to 222.35
Republic Bancorp, Inc. 43.19 41.97 to 43.58
Republic First Bancorp, Inc. 3.62 3.54 to 3.65
Retail Opportunity Investments Corp. 16.09 15.95 to 16.50
ReTo Eco-Solutions, Inc. 1.77 1.72 to 1.89
Rhinebeck Bancorp, Inc. 9.78 9.76 to 9.99
Riot Blockchain, Inc 53.60 46.58 to 53.81
RISE Education Cayman Ltd 5.94 5.92 to 6.00
Riverview Bancorp Inc 6.74 6.67 to 6.96
Rocky Brands, Inc. 47.28 44.37 to 48.40
Ross Stores, Inc. 120.57 117.81 to 121.79
Rush Enterprises, Inc. 43.12 42.94 to 43.81
Ruth's Hospitality Group, Inc. 22.91 22.68 to 23.39
Ryanair Holdings plc 109.61 109.10 to 111.84
S&T Bancorp, Inc. 29.70 29.19 to 29.89
Sabre Corporation 14.44 14.38 to 15.22
Safety Insurance Group, Inc. 81.30 79.68 to 81.31
Saga Communications, Inc. 22.80 20.75 to 23.72
Sage Therapeutics, Inc. 87.28 83.95 to 88.51
Saia, Inc. 209.91 203.22 to 210.44
Salem Media Group, Inc. 2.76 2.62 to 2.85
Salisbury Bancorp, Inc. 41.35 40.75 to 41.44
Sanderson Farms, Inc. 157.11 154.96 to 159.17
Sandy Spring Bancorp, Inc. 38.46 37.89 to 38.62
Sanmina Corporation 36.63 36.07 to 36.98
ScanSource, Inc. 29.11 27.38 to 29.56
Schmitt Industries, Inc. 5.99 5.71 to 5.99
Schnitzer Steel Industries, Inc. 37.20 35.25 to 37.45
Scholastic Corporation 29.60 28.84 to 29.71
Scientific Games Corp 50.66 47.46 to 51.15
scPharmaceuticals Inc. 7.58 7.38 to 7.69
Seacoast Banking Corporation of Florida 36.90 36.15 to 37.01
Seagate Technology PLC 73.81 73.56 to 75.35
SeaSpine Holdings Corporation 20.55 19.40 to 20.75
SEI Investments Company 58.03 56.00 to 58.25
Select Bancorp, Inc. 11.29 11.11 to 11.38
Select Interior Concepts, Inc. 9.30 8.53 to 9.47
Selective Insurance Group, Inc. 70.13 68.27 to 70.59
Seneca Foods Corp. 54.84 54.62 to 56.51
Seneca Foods Corp. 56.79 54.94 to 56.79
Sensus Healthcare, Inc. 4.94 4.50 to 5.01
ServisFirst Bancshares, Inc. 51.23 50.38 to 51.50
Sesen Bio, Inc. 2.72 2.67 to 2.83
Severn Bancorp Inc 8.22 8.22 to 8.44
Shenandoah Telecommunications Co 45.13 44.14 to 45.36
Shoe Carnival, Inc. 51.35 49.32 to 51.95
Shore Bancshares Inc 15.43 15.35 to 15.67
SI-BONE, Inc. 32.20 31.77 to 33.25
Sientra, Inc. 7.92 7.77 to 8.05
Sierra Bancorp 25.30 24.53 to 25.70
Sierra Oncology, Inc. 14.87 14.75 to 15.14
Signature Bank 223.73 222.10 to 227.14
Silgan Holdings Inc. 38.81 37.65 to 39.00
Silicom Ltd 50.73 50.16 to 52.00
Silicon Laboratories, Inc. 162.10 155.52 to 162.35
Silicon Motion Technology Corporation 59.70 58.83 to 60.26
SilverSun Technologies, Inc. 6.21 5.78 to 6.50
Simmons First National Corporation 30.29 29.50 to 30.38
Sina Corporation 43.17 43.10 to 43.42
Sirius International Insurance Group, Ltd. 12.50 12.50 to 12.57
SkyWest, Inc. 56.62 55.57 to 58.70
Sleep Number Corporation 143.04 139.43 to 147.27
SLM Corporation 15.93 15.81 to 16.17
SMART Global Holdings, Inc. 48.39 46.57 to 49.47
Smart Sand, Inc. 3.20 3.07 to 3.41
SmartFinancial, Inc. 21.43 21.23 to 21.50
Socket Mobile, Inc. 11.46 11.25 to 13.36
Solar Capital Ltd. 19.31 19.20 to 19.64
Solar Senior Capital Ltd. 15.34 15.24 to 15.55
Solid Biosciences Inc. 8.52 7.62 to 8.57
Soligenix, Inc. 0.45 0.41 to 0.54
Soliton, Inc. 13.02 12.91 to 13.59
Sonos, Inc. 41.08 40.20 to 41.60
Sotherly Hotels Inc. 3.86 3.82 to 4.11
Sotherly Hotels Inc. 18.35 18.30 to 18.53
Sotherly Hotels Inc. 18.28 18.03 to 18.72
Sound Financial Bancorp, Inc. 36.86 35.52 to 36.86
South State Corporation 81.19 79.44 to 81.46
Southern First Bancshares, Inc. 44.05 43.96 to 44.95
Southern Missouri Bancorp, Inc. 37.29 36.86 to 37.90
Southern National Bancorp of Virginia, Inc. 14.54 14.21 to 14.56
Southside Bancshares, Inc. 35.76 34.84 to 35.94
SP Plus Corporation 34.16 33.08 to 34.38
SPAR Group, Inc. 1.84 1.77 to 1.91
Spark Energy, Inc. 25.37 25.25 to 25.58
Spirit Airlines, Inc. 36.14 35.89 to 37.65
Spirit of Texas Bancshares, Inc. 21.78 20.81 to 22.01
SS&C Technologies Holdings, Inc. 66.95 65.79 to 67.41
Standard AVB Financial Corp. 32.79 32.75 to 32.80
Star Bulk Carriers Corp. 13.76 13.64 to 14.47
Star Bulk Carriers Corp. 25.60 25.50 to 25.60
Starbucks Corporation 106.87 106.54 to 110.47
State Auto Financial Corporation 17.71 17.57 to 19.15
Steel Dynamics, Inc. 44.01 42.51 to 44.09
Sterling Bancorp, Inc. 5.42 5.17 to 5.43
Sterling Construction Company Inc 23.85 23.01 to 24.05
Steven Madden, Ltd. 37.95 37.16 to 38.51
Stock Yards Bancorp, Inc. 51.34 49.52 to 51.51
StoneCastle Financial Corp 20.70 20.60 to 21.20
StoneCo Ltd. 89.67 87.21 to 90.30
Stratus Properties Inc. 27.50 25.91 to 28.24
Streamline Health Solutions, Inc. 2.10 1.95 to 2.15
Summit Financial Group, Inc. 23.94 23.09 to 24.70
Summit State Bank 16.65 15.98 to 16.69
Sunesis Pharmaceuticals, Inc. 5.32 4.67 to 7.09
Surgery Partners, Inc. 41.45 40.07 to 42.46
Surmodics, Inc. 53.05 51.50 to 53.05
SVB Financial Group 531.25 514.69 to 538.53
Synacor, Inc. 2.17 2.13 to 2.17
Synalloy Corporation 8.92 8.70 to 9.18
Synaptics Incorporated 137.69 134.00 to 138.34
Syndax Pharmaceuticals, Inc. 24.15 23.79 to 25.17
Syneos Health, Inc. 76.33 73.43 to 76.76
Sypris Solutions, Inc. 3.84 3.65 to 4.13
T. Rowe Price Group, Inc. 168.22 164.07 to 169.40
Taitron Components Incorporated 5.13 4.83 to 5.14
Talend S.A. 53.42 51.52 to 53.85
Taoping Inc. 9.32 8.60 to 9.88
Taylor Devices, Inc. 11.16 11.03 to 11.28
TCG BDC, Inc. 12.75 12.58 to 12.87
TDH Holdings, Inc. 3.35 3.14 to 3.69
Tecnoglass Inc. 7.40 7.37 to 7.66
Teradyne, Inc. 134.00 130.50 to 134.35
Territorial Bancorp Inc. 25.89 25.05 to 25.89
Tetra Tech, Inc. 140.15 139.18 to 144.02
Texas Capital Bancshares, Inc. 81.17 77.76 to 81.91
Texas Capital Bancshares, Inc. 25.63 25.59 to 25.68
Texas Instruments Incorporated 177.67 173.09 to 177.86
Texas Roadhouse, Inc. 91.80 91.44 to 94.25
TFS Financial Corporation 19.96 19.67 to 20.01
The Andersons, Inc. 26.80 26.21 to 26.91
The Bancorp, Inc. 21.08 20.31 to 21.25
The Bank of Princeton 26.78 25.87 to 27.12
The Cheesecake Factory Incorporated 55.46 55.40 to 57.10
The Chefs' Warehouse, Inc. 31.99 31.70 to 32.68
The Community Financial Corporation 31.32 30.32 to 33.23
The Dixie Group, Inc. 5.55 5.46 to 6.00
The First Bancshares, Inc. 33.53 32.26 to 33.53
The First of Long Island Corporation 19.21 18.79 to 19.35
The Goodyear Tire & Rubber Company 17.35 16.99 to 17.50
The Hackett Group, Inc. 16.77 15.72 to 16.92
The Herzfeld Caribbean Basin Fund, Inc. 6.16 5.90 to 6.27
The Intergroup Corporation 37.27 35.04 to 38.00
The Joint Corp. 41.41 40.96 to 42.69
The Kraft Heinz Company 37.09 36.56 to 37.39
The Long-Term Care ETF 30.82 30.50 to 30.95
The Lovesac Company 64.69 59.87 to 65.52
The Michaels Companies, Inc. 16.85 14.94 to 17.50
The Middleby Corporation 159.32 146.55 to 166.31
The ONE Group Hospitality, Inc. 5.33 4.53 to 5.33
The RMR Group Inc. 40.38 40.12 to 41.60
The Simply Good Foods Company 30.73 29.18 to 31.23
Timberland Bancorp, Inc. 28.28 28.07 to 28.52
Titan Machinery Inc. 25.44 24.82 to 25.72
Towne Bank 29.55 28.88 to 29.65
Tractor Supply Company 162.54 159.94 to 163.87
TransAct Technologies Incorporated 11.46 10.64 to 11.57
Transcat, Inc. 45.90 44.88 to 45.90
TransGlobe Energy Corporation 1.50 1.46 to 1.58
TravelCenters of America LLC 25.98 25.86 to 26.20
TravelCenters of America LLC 25.53 25.42 to 25.53
Travelzoo 14.32 14.03 to 14.85
Tremont Mortgage Trust 5.78 5.70 to 5.93
Tribune Publishing Company 17.00 16.99 to 17.07
TriCo Bancshares 44.52 43.12 to 44.67
Trimble Inc. 77.56 74.89 to 77.63
TripAdvisor, Inc. 49.35 48.52 to 52.98
TriState Capital Holdings, Inc. 23.51 23.00 to 23.98
TriState Capital Holdings, Inc. 26.27 26.25 to 26.75
Triumph Bancorp, Inc. 82.15 77.07 to 82.17
trivago N.V. 4.39 4.28 to 4.74
TrueCar, Inc. 5.18 5.07 to 5.83
TrustCo Bank Corp NY 7.09 6.98 to 7.13
Trustmark Corporation 31.31 30.31 to 31.36
TTEC Holdings, Inc. 88.67 84.94 to 89.73
TTM Technologies, Inc. 14.31 14.25 to 14.40
Tuniu Corporation 4.08 3.82 to 4.16
Twelve Seas Investment Company 10.01 10.00 to 10.05
Twenty-First Century Fox, Inc. 33.39 32.10 to 33.65
Twenty-First Century Fox, Inc. 34.79 33.54 to 35.00
U S Concrete, Inc. 55.15 52.91 to 56.14
U.S. Global Investors, Inc. 7.22 7.05 to 7.36
U.S. Well Services, Inc. 1.78 1.75 to 1.95
U.S. Well Services, Inc. 0.27 0.27 to 0.31
UFP Technologies, Inc. 52.47 49.75 to 52.97
Ulta Beauty, Inc. 337.42 326.77 to 340.15
Ultra Clean Holdings, Inc. 50.69 47.20 to 50.75
Ultralife Corporation 6.98 6.90 to 7.17
UMB Financial Corporation 87.79 84.94 to 88.20
Umpqua Holdings Corporation 17.73 17.27 to 17.83
Unico American Corporation 6.00 6.00 to 6.00
Union Bankshares, Inc. 27.69 27.15 to 28.25
uniQure N.V. 38.05 36.58 to 38.27
United Bancorp, Inc. 14.50 14.40 to 14.50
United Bancshares, Inc. 24.78 23.88 to 24.78
United Bankshares, Inc. 38.08 37.46 to 38.29
United Community Banks, Inc. 34.07 33.64 to 34.58
United Continental Holdings, Inc. 53.31 52.78 to 55.93
United Fire Group, Inc 30.70 30.02 to 30.92
United Insurance Holdings Corp. 7.03 6.42 to 7.16
United Natural Foods, Inc. 28.45 26.42 to 28.90
United Security Bancshares 7.62 7.46 to 7.65
United States Lime & Minerals, Inc. 145.48 143.25 to 145.95
Unity Bancorp, Inc. 20.00 19.92 to 20.39
Universal Electronics Inc. 60.59 59.46 to 61.40
Universal Forest Products, Inc. 63.15 61.40 to 63.65
Universal Logistics Holdings, Inc. 24.14 23.41 to 24.42
Universal Stainless & Alloy Products, Inc. 10.67 9.71 to 10.94
Univest Financial Corporation 25.75 25.31 to 25.85
Upland Software, Inc. 50.46 49.12 to 51.57
Upwork Inc. 55.56 53.30 to 55.84
Urban Outfitters, Inc. 34.14 33.95 to 35.03
Urban Tea, Inc. 4.74 4.59 to 4.89
US Ecology, Inc. 38.95 37.75 to 39.71
USA Technologies, Inc. 10.63 10.38 to 10.69
USA Truck, Inc. 15.62 14.69 to 15.79
Vaccinex, Inc. 3.78 3.60 to 3.87
Valley National Bancorp 12.60 12.43 to 12.68
Vanda Pharmaceuticals Inc. 18.74 18.32 to 19.13
Vanguard Global ex-U.S. Real Estate ETF 55.45 55.13 to 55.57
Vanguard International High Dividend Yield ETF 64.54 64.04 to 64.59
Vanguard Russell 1000 Value ETF 128.87 127.76 to 129.47
Vanguard Russell 2000 ETF 182.56 180.04 to 183.00
Vanguard Russell 2000 Value ETF 137.25 135.51 to 137.63
Vanguard Short-Term Inflation-Protected Securities Index Fund 51.46 51.42 to 51.50
Varex Imaging Corporation 24.05 22.98 to 24.05
Veeco Instruments Inc. 22.56 21.66 to 22.63
VEON Ltd. 1.77 1.75 to 1.84
Vera Bradley, Inc. 9.58 9.54 to 9.78
Vericel Corporation 48.17 47.41 to 49.50
Veritex Holdings, Inc. 30.27 29.46 to 30.29
Verona Pharma plc 9.29 8.95 to 9.29
Verra Mobility Corporation 14.68 14.62 to 15.15
Verrica Pharmaceuticals Inc. 14.32 13.94 to 14.44
Vicor Corporation 101.18 99.08 to 102.82
Victory Capital Holdings, Inc. 25.03 24.09 to 25.28
VictoryShares Dividend Accelerator ETF 39.66 39.30 to 39.90
VictoryShares Emerging Market High Div Volatility Wtd ETF 23.36 23.36 to 23.41
VictoryShares Emerging Market Volatility Wtd ETF 27.83 27.68 to 27.89
VictoryShares International High Div Volatility Wtd ETF 31.16 31.12 to 31.21
VictoryShares US 500 Enhanced Volatility Wtd ETF 65.12 64.36 to 65.46
VictoryShares US 500 Volatility Wtd ETF 65.07 64.30 to 65.34
VictoryShares US Discovery Enhanced Volatility Wtd ETF 58.36 57.69 to 58.53
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 58.29 57.62 to 58.63
VictoryShares US Large Cap High Div Volatility Wtd ETF 51.04 50.96 to 51.38
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.54 57.16 to 57.84
VictoryShares US Small Cap Volatility Wtd ETF 62.60 62.35 to 62.60
Village Bank and Trust Financial Corp. 38.00 37.63 to 38.00
Village Farms International, Inc. 16.69 16.00 to 16.76
Village Super Market, Inc. 23.44 23.16 to 23.73
Viomi Technology Co., Ltd 12.76 10.68 to 13.38
Viper Energy Partners LP 15.89 15.54 to 16.23
VirTra, Inc. 5.81 5.65 to 5.94
Virtus Investment Partners, Inc. 263.77 256.00 to 267.00
Virtusa Corporation 51.33 51.32 to 51.35
VistaGen Therapeutics, Inc. 2.41 2.38 to 2.58
VSE Corporation 39.90 39.35 to 40.48
Vuzix Corporation 23.59 19.79 to 23.95
Washington Federal, Inc. 30.70 30.44 to 31.00
Washington Trust Bancorp, Inc. 48.77 47.83 to 49.16
Waterstone Financial, Inc. 19.58 19.33 to 19.64
Wayside Technology Group, Inc. 20.82 20.50 to 21.13
Weibo Corporation 56.49 55.79 to 57.08
Wendy's Company (The) 21.28 20.68 to 21.58
Werner Enterprises, Inc. 44.35 42.96 to 44.44
WesBanco, Inc. 33.54 32.57 to 33.69
West Bancorporation 23.77 23.25 to 23.79
Westamerica Bancorporation 62.07 60.86 to 62.36
Western Digital Corporation 72.21 70.01 to 72.98
Western New England Bancorp, Inc. 8.20 7.80 to 8.23
Wheeler Real Estate Investment Trust, Inc. 12.60 11.72 to 12.60
WhiteHorse Finance, Inc. 14.64 14.40 to 14.87
Wilhelmina International, Inc. 6.40 5.75 to 6.73
Willamette Valley Vineyards, Inc. 7.85 7.85 to 7.95
Willis Lease Finance Corporation 33.14 32.48 to 34.98
Willis Towers Watson Public Limited Company 226.72 221.27 to 228.00
WillScot Corporation 27.78 27.18 to 28.71
Wintrust Financial Corporation 76.44 74.82 to 77.07
WisdomTree Germany Hedged Equity Fund 32.51 32.44 to 32.56
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.13 22.04 to 22.13
WisdomTree Japan Hedged SmallCap Equity Fund 42.38 42.02 to 42.49
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 44.92 44.44 to 44.97
Wix.com Ltd. 340.52 338.17 to 361.62
Woodward, Inc. 119.18 116.03 to 120.37
World Acceptance Corporation 137.52 129.00 to 137.82
WSFS Financial Corporation 52.54 52.24 to 53.55
WVS Financial Corp. 15.16 15.16 to 15.16
Wynn Resorts, Limited 131.79 131.20 to 135.85
Xenon Pharmaceuticals Inc. 17.92 17.68 to 19.55
Xperi Corporation 21.10 19.97 to 21.21
YRC Worldwide, Inc. 5.11 5.00 to 5.46
YY Inc. 128.91 123.00 to 130.40
ZAGG Inc 4.29 4.26 to 4.43
Zealand Pharma A/S 33.55 32.55 to 33.87
Zebra Technologies Corporation 511.48 501.65 to 512.84
Zions Bancorporation N.A. 54.79 53.79 to 55.25
ZIOPHARM Oncology Inc 5.26 4.93 to 5.44
ZK International Group Co., Ltd 7.44 6.19 to 8.30
Zumiez Inc. 47.06 45.50 to 47.57
Zynga Inc. 11.56 11.28 to 11.61
500.com Limited 24.89 22.43 to 25.00
A.O Smith Corporation 60.67 60.22 to 61.29
AAR Corp. 42.06 40.84 to 42.26
Aaron's, Inc. 22.22 22.10 to 22.88
AbbVie Inc. 108.41 108.07 to 109.21
Abercrombie & Fitch Company 27.62 27.33 to 28.43
Aberdeen Global Premier Properties Fund 5.58 5.51 to 5.59
ABM Industries Incorporated 44.03 43.68 to 44.45
Acadia Realty Trust 19.14 19.01 to 19.50
Accenture plc 258.16 254.00 to 259.80
Acorn International, Inc. 20.89 20.70 to 20.89
Acuity Brands, Inc. 127.19 124.26 to 128.43
Adams Natural Resources Fund, Inc. 14.40 14.24 to 14.57
Adecoagro S.A. 8.34 8.31 to 8.70
Adient plc 37.41 37.23 to 38.41
Advance Auto Parts Inc 162.66 161.77 to 163.74
Advanced Drainage Systems, Inc. 111.13 108.80 to 112.89
AdvanSix Inc. 29.14 28.53 to 29.40
AECOM 58.62 58.32 to 59.47
Aegon NV 4.86 4.83 to 4.90
Aercap Holdings N.V. 47.38 47.38 to 50.27
Affiliated Managers Group, Inc. 142.40 142.08 to 145.06
Aflac Incorporated 48.72 48.50 to 49.19
AG Mortgage Investment Trust, Inc. 4.35 4.35 to 4.56
AGCO Corporation 131.71 130.24 to 133.45
Agree Realty Corporation 64.77 64.73 to 66.09
Air Lease Corporation 45.78 45.64 to 47.40
Alamo Group, Inc. 157.36 153.60 to 159.48
Alaska Air Group, Inc. 64.83 64.31 to 67.67
Albany International Corporation 84.00 80.37 to 84.89
Alcoa Corporation 25.99 25.40 to 26.38
Alexander & Baldwin, Inc. 17.64 17.44 to 18.23
Alexander's, Inc. 277.68 271.00 to 278.80
Alleghany Corporation 652.51 650.61 to 663.56
Allegheny Technologies Incorporated 20.83 20.25 to 21.13
Alliance Data Systems Corporation 99.60 96.85 to 100.69
AllianzGI Convertible & Income 2024 Target Term Fund 10.16 10.11 to 10.23
Allstate Corporation (The) 109.72 107.49 to 110.62
Ally Financial Inc. 42.91 42.47 to 43.54
Altria Group 44.54 44.01 to 45.16
Aluminum Corporation of China Limited 12.35 12.15 to 12.47
AMC Entertainment Holdings, Inc. 9.18 8.42 to 9.44
American Assets Trust, Inc. 31.98 31.45 to 32.41
American Axle & Manufacturing Holdings, Inc. 10.37 9.77 to 10.41
American Eagle Outfitters, Inc. 26.20 26.15 to 26.94
American Express Company 138.71 138.12 to 139.77
American Financial Group, Inc. 109.24 108.35 to 111.97
American International Group, Inc. 45.31 44.76 to 48.00
American Vanguard Corporation 20.35 19.90 to 20.60
AMERIPRISE FINANCIAL SERVICES, INC. 229.08 224.98 to 230.73
Ampco-Pittsburgh Corporation 8.03 7.73 to 8.17
AMTEK, Inc. 122.28 119.53 to 123.06
Antero Midstream Partners LP 9.29 8.86 to 9.35
Antero Resources Corporation 9.80 9.17 to 9.85
Anthem, Inc. 311.48 306.36 to 315.98
Anworth Mortgage Asset Corporation 2.81 2.78 to 2.85
Aon plc 232.51 228.80 to 234.46
Apache Corporation 19.52 19.43 to 20.34
Aphria Inc. 18.76 18.30 to 19.36
Apollo Commercial Real Estate Finance 13.55 13.49 to 13.79
Apple Hospitality REIT, Inc. 14.15 14.09 to 14.73
Applied Industrial Technologies, Inc. 87.26 86.10 to 87.72
Aptiv PLC 154.76 151.00 to 155.60
Aramark 38.60 37.93 to 39.28
Arbor Realty Trust 16.87 16.71 to 17.12
ArcelorMittal 24.24 24.00 to 24.37
Archer-Daniels-Midland Company 57.30 57.14 to 57.73
Archrock, Inc. 10.67 10.42 to 10.70
Arcos Dorados Holdings Inc. 5.49 5.31 to 5.53
Arcus Biosciences, Inc. 36.71 35.52 to 36.87
Ardagh Group S.A. 26.13 25.37 to 26.48
Ares Commercial Real Estate Corporation 14.14 13.93 to 14.26
Ares Dynamic Credit Allocation Fund, Inc. 14.86 14.73 to 14.90
Ares Management Corporation 52.49 52.42 to 53.55
Argan, Inc. 52.24 50.91 to 52.48
Argo Group International Holdings, Ltd. 47.25 46.24 to 47.30
Arlington Asset Investment Corp 25.00 24.97 to 25.00
Armada Hoffler Properties, Inc. 12.89 12.87 to 13.24
ARMOUR Residential REIT, Inc. 12.17 12.10 to 12.43
Armstrong Flooring, Inc. 5.16 4.99 to 5.38
Armstrong World Industries Inc 87.57 86.16 to 88.54
Arthur J. Gallagher & Co. 122.30 120.21 to 123.13
Asbury Automotive Group Inc 172.15 171.23 to 176.22
ASGN Incorporated 95.64 93.13 to 95.82
Ashford Hospitality Trust Inc 3.27 3.23 to 3.65
Aspen Aerogels, Inc. 24.22 22.85 to 24.31
Associated Banc-Corp 20.78 20.34 to 20.94
Associated Capital Group, Inc. 37.52 34.75 to 37.52
Assured Guaranty Ltd. 45.32 44.70 to 45.72
At Home Group Inc. 26.91 25.62 to 27.74
Atento S.A. 23.21 22.77 to 23.24
Athene Holding Ltd. 46.74 46.51 to 47.30
Atkore International Group Inc. 69.95 68.15 to 70.85
AvalonBay Communities, Inc. 177.02 176.95 to 181.33
Avaya Holdings Corp. 31.28 29.93 to 31.31
Avery Dennison Corporation 178.47 176.70 to 181.70
Avista Corporation 39.80 39.70 to 40.58
AXA Equitable Holdings, Inc. 30.26 30.03 to 30.48
Axalta Coating Systems Ltd. 28.24 27.62 to 28.57
Axis Capital Holdings Limited 49.97 49.88 to 51.57
Axos Financial, Inc. 47.83 46.65 to 47.87
AZZ Inc. 52.36 51.79 to 52.67
Babcock 7.02 6.79 to 7.30
Babson Global Short Duration High Yield Fund 15.70 15.60 to 15.76
Badger Meter, Inc. 105.64 105.54 to 111.77
Bain Capital Specialty Finance, Inc. 14.63 14.51 to 15.00
Banc of California, Inc. 19.25 18.45 to 19.40
Banco Bilbao Viscaya Argentaria S.A. 5.55 5.51 to 5.57
Banco De Chile 22.28 22.09 to 22.41
Banco Santander Chile 23.40 23.01 to 23.43
Banco Santander, S.A. 3.53 3.50 to 3.56
BancorpSouth Bank 31.02 30.40 to 31.17
Bank of America Corporation 35.79 35.24 to 36.05
Bank of Hawaii Corporation 89.77 88.66 to 90.15
Bank Of Montreal 83.85 82.30 to 84.03
Bank of N.T. Butterfield & Son Limited (The) 37.55 36.84 to 37.76
Bank Of New York Mellon Corporation (The) 43.68 42.69 to 43.87
Bank of Nova Scotia (The) 59.74 58.87 to 59.93
BankUnited, Inc. 42.01 40.80 to 42.41
Barclays PLC 8.99 8.89 to 9.04
Barings BDC, Inc. 9.95 9.84 to 10.08
Barings Corporate Investors 13.50 13.31 to 13.55
Barnes Group, Inc. 53.49 53.13 to 53.94
Bausch Health Companies Inc. 31.75 31.60 to 32.46
Baxter International Inc. 77.94 77.60 to 78.39
Benchmark Electronics, Inc. 29.72 28.72 to 29.77
Berkshire Hathaway Inc. 377755.00 372175.90 to 378522.80
Berkshire Hathaway Inc. 249.21 246.09 to 250.55
Berkshire Hills Bancorp, Inc. 20.81 20.50 to 20.98
Berry Global Group, Inc. 57.40 55.94 to 57.56
BHP Group Limited 78.76 77.00 to 79.07
BHP Group Plc 65.10 63.94 to 65.16
Big Lots, Inc. 62.50 62.41 to 65.58
Biglari Holdings Inc. 139.50 124.86 to 139.50
Biglari Holdings Inc. 724.94 611.00 to 724.94
Biohaven Pharmaceutical Holding Company Ltd. 86.38 83.42 to 88.09
Blackrock Capital and Income Strategies Fund Inc 18.78 18.49 to 18.79
Blackrock Corporate High Yield Fund, Inc. 11.59 11.42 to 11.61
Blackrock Debt Strategies Fund, Inc. 10.85 10.75 to 10.99
BlackRock Energy and Resources Trust 8.63 8.51 to 8.68
Blackrock Enhanced Equity Dividend Trust 8.87 8.78 to 8.90
Blackrock Floating Rate Income Strategies Fund Inc 12.89 12.84 to 12.92
Blackrock Global 12.43 12.40 to 12.47
Blackrock Global 11.00 10.89 to 11.01
BlackRock Investment Quality Municipal Trust Inc. (The) 17.71 17.40 to 17.85
BlackRock New York Investment Quality Municipal Trust Inc. (Th 15.36 15.28 to 15.91
BlackRock New York Municipal Income Trust II 15.04 14.88 to 15.20
BlackRock Resources 9.08 8.91 to 9.19
Blackstone GSO Long Short Credit Income Fund 14.01 13.94 to 14.06
Blackstone GSO Senior Floating Rate Term Fund 14.91 14.85 to 15.00
Bluegreen Vacations Corporation 8.70 8.07 to 9.06
Boeing Company (The) 224.39 219.02 to 226.98
Boise Cascade, L.L.C. 52.45 50.82 to 53.25
Bonanza Creek Energy, Inc. 32.26 31.41 to 32.72
Boot Barn Holdings, Inc. 64.30 60.54 to 64.47
BorgWarner Inc. 45.23 44.65 to 45.73
Boston Properties, Inc. 101.29 100.27 to 103.29
Boston Scientific Corporation 38.90 38.47 to 39.18
Box, Inc. 18.98 18.38 to 19.10
Boyd Gaming Corporation 62.12 59.94 to 62.22
BP p.l.c. 24.58 24.48 to 25.09
BP Prudhoe Bay Royalty Trust 3.90 3.80 to 4.43
Brady Corporation 53.65 52.86 to 53.78
Braemar Hotels & Resorts Inc. 6.81 6.62 to 7.05
Brandywine Realty Trust 12.45 12.42 to 12.65
Braskem S.A. 11.41 11.22 to 11.63
Bright Scholar Education Holdings Limited 6.45 6.41 to 6.60
BrightSphere Investment Group plc 25.24 25.09 to 25.33
BrightView Holdings, Inc. 16.21 16.10 to 16.47
Brinker International, Inc. 72.41 69.28 to 73.15
Brink's Company (The) 79.69 78.05 to 81.14
Bristol-Myers Squibb Company 61.63 61.52 to 62.06
Brixmor Property Group Inc. 19.77 19.76 to 20.44
Brookdale Senior Living Inc. 5.70 5.55 to 5.99
Brookfield Business Partners L.P. 42.21 41.47 to 42.85
Brookfield Real Assets Income Fund Inc. 20.82 20.33 to 20.89
Brown & Brown, Inc. 46.84 46.20 to 47.35
BRT Apartments Corp. 16.31 15.95 to 17.19
Brunswick Corporation 92.62 89.95 to 94.01
Buenaventura Mining Company Inc. 11.05 10.93 to 11.26
Build-A-Bear Workshop, Inc. 7.62 6.96 to 8.50
Bunge Limited 78.68 76.90 to 79.01
Burlington Stores, Inc. 263.97 262.21 to 267.01
BWX Technologies, Inc. 60.00 58.54 to 60.01
Byline Bancorp, Inc. 20.59 20.19 to 20.99
Cabot Corporation 50.71 50.01 to 50.95
Cabot Oil & Gas Corporation 18.86 18.31 to 19.01
Cactus, Inc. 34.38 32.30 to 34.45
Cadence Bancorporation 21.66 20.87 to 21.79
CAE Inc 29.95 27.70 to 30.75
CAI International, Inc. 43.35 42.52 to 45.95
Caleres, Inc. 17.00 16.06 to 17.06
California Resources Corporation 26.24 26.15 to 27.50
Calix, Inc 43.15 40.31 to 43.49
Callon Petroleum Company 27.09 26.12 to 27.66
Cameco Corporation 16.01 15.73 to 16.13
Canada Goose Holdings Inc. 46.66 45.13 to 47.71
Canadian Imperial Bank of Commerce 93.55 92.44 to 94.06
Canadian National Railway Company 111.90 110.41 to 112.22
Canadian Natural Resources Limited 28.53 27.71 to 28.61
Canadian Pacific Railway Limited 368.91 362.01 to 372.56
Cannae Holdings, Inc. 40.24 38.90 to 40.72
Capital One Financial Corporation 123.93 121.87 to 124.80
Capital Senior Living Corporation 29.18 26.89 to 33.65
Capital Trust, Inc. 30.21 29.84 to 30.80
Capri Holdings Limited 48.26 47.50 to 48.82
Capstead Mortgage Corporation 5.80 5.76 to 5.97
Carnival Corporation 26.31 26.02 to 27.92
Carnival Corporation 22.67 22.47 to 23.78
Carpenter Technology Corporation 44.18 41.57 to 44.48
Cars.com Inc. 14.18 12.52 to 14.23
Carvana Co. 311.92 289.09 to 312.19
CatchMark Timber Trust, Inc. 10.59 10.33 to 10.63
Caterpillar, Inc. 219.76 218.90 to 222.58
Cato Corporation (The) 12.72 12.24 to 12.74
CBIZ, Inc. 30.97 30.42 to 31.14
CBRE Clarion Global Real Estate Income Fund 7.35 7.33 to 7.40
CBRE Group, Inc. 77.55 76.19 to 78.08
Cedar Fair, L.P. 49.66 49.43 to 50.66
Cedar Realty Trust, Inc. 14.45 14.06 to 14.74
Celanese Corporation 142.51 141.04 to 144.39
Cellcom Israel, Ltd. 3.77 3.69 to 3.88
Cementos Pacasmayo S.A.A. 8.48 8.44 to 8.70
Cemex S.A.B. de C.V. 6.84 6.71 to 6.95
Cenovus Energy Inc 7.43 7.35 to 7.62
Center Coast Brookfield MLP & Energy Infrastructur 10.96 10.63 to 10.99
Centrais Electricas Brasileiras S.A.- Eletrobras 5.59 5.59 to 5.83
Centrais Electricas Brasileiras S.A.- Eletrobras 5.69 5.64 to 5.85
Century Communities, Inc. 57.65 55.57 to 58.20
CF Industries Holdings, Inc. 45.90 45.65 to 46.96
Charah Solutions, Inc. 3.94 3.89 to 4.22
Charles River Laboratories International, Inc. 289.61 287.61 to 290.90
Chatham Lodging Trust (REIT) 13.79 13.66 to 14.45
Cherry Hill Mortgage Investment Corporation 10.04 9.89 to 10.18
Chesapeake Energy Corporation 44.67 44.08 to 45.28
Chesapeake Utilities Corporation 107.44 106.85 to 109.49
Chevron Corporation 102.05 101.40 to 103.80
Chico's FAS, Inc. 2.55 2.50 to 2.80
Chimera Investment Corporation 11.76 11.71 to 11.97
China Distance Education Holdings Limited 9.68 9.56 to 9.74
China Eastern Airlines Corporation Ltd. 23.27 23.00 to 23.28
China Online Education Group 25.18 25.08 to 25.92
China Petroleum & Chemical Corporation 54.92 54.76 to 55.68
China Southern Airlines Company Limited 34.56 34.26 to 34.77
Chubb Limited 167.36 164.00 to 168.64
Chunghwa Telecom Co., Ltd. 39.65 39.22 to 39.82
Churchill Capital Corp 28.94 28.61 to 29.58
Cigna Corporation 214.95 211.04 to 216.13
Cimarex Energy Co 59.00 57.92 to 60.41
Cincinnati Bell Inc 15.31 15.30 to 15.32
Cinemark Holdings Inc 23.90 23.04 to 24.28
CIRCOR International, Inc. 39.36 36.49 to 39.69
CIT Group Inc (DEL) 47.96 45.94 to 48.15
Citigroup Inc. 69.54 67.98 to 69.99
Citizens Financial Group, Inc. 44.30 44.00 to 45.01
Citizens, Inc. 6.43 6.17 to 6.45
City Office REIT, Inc. 10.22 10.14 to 10.50
Civeo Corporation 17.90 16.85 to 18.34
Clean Harbors, Inc. 87.22 86.50 to 87.80
ClearBridge Energy Midstream Opportunity Fund Inc. 17.81 17.22 to 17.92
ClearBridge MLP and Midstream Fund Inc. 22.29 21.67 to 22.47
ClearBridge MLP and Midstream Total Return Fund In 19.34 18.58 to 19.58
Clipper Realty Inc. 8.80 8.54 to 8.95
CNA Financial Corporation 43.16 43.01 to 43.81
CNFinance Holdings Limited 3.54 3.48 to 3.55
CNH Industrial N.V. 15.05 14.89 to 15.12
CNO Financial Group, Inc. 24.35 24.27 to 24.61
CNOOC Limited 116.94 115.00 to 117.12
CNX Resources Corporation 10.99 10.91 to 11.55
Coca-Cola European Partners plc 52.55 51.34 to 52.89
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 3.18 3.08 to 3.19
Cohen & Steers Quality Income Realty Fund Inc 13.10 13.03 to 13.31
Cohen & Steers REIT and Preferred and Income Fund, 23.28 23.28 to 23.70
Cohen & Steers Select Preferred and Income Fund, Inc. 27.50 27.15 to 27.50
Cohen & Steers Total Return Realty Fund, Inc. 14.18 14.11 to 14.33
Colfax Corporation 45.55 44.94 to 46.35
Colfax Corporation 187.15 187.15 to 190.03
Colonial Intermediate High Income Fund 2.57 2.55 to 2.59
Colony Capital, Inc. 6.09 6.05 to 6.19
Columbia Property Trust, Inc. 14.77 14.50 to 15.01
Comerica Incorporated 70.34 69.00 to 71.07
Comfort Systems USA, Inc. 65.51 63.10 to 65.87
Commercial Metals Company 27.36 26.05 to 27.47
Community Bank System, Inc. 72.94 71.89 to 73.05
Companhia Brasileira de Distribuicao 16.51 15.21 to 17.23
Compania Cervecerias Unidas, S.A. 17.60 17.44 to 17.75
Compass Diversified Holdings 22.72 22.61 to 24.60
Compass Minerals International, Inc. 65.96 64.21 to 66.66
Comstock Resources, Inc. 5.96 5.77 to 6.02
Conduent Incorporated 5.86 5.45 to 5.87
ConocoPhillips 52.61 52.17 to 53.96
Constellium N.V. 14.04 13.60 to 14.19
Container Store (The) 16.26 15.45 to 16.35
Continental Resources, Inc. 25.06 24.33 to 25.43
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 15.58 15.30 to 16.07
Contura Energy, Inc. 13.34 12.44 to 13.74
Cooper Tire & Rubber Company 57.25 56.85 to 58.22
Cooper-Standard Holdings Inc. 37.84 36.86 to 38.70
Copa Holdings, S.A. 93.53 91.51 to 94.84
Core Laboratories N.V. 36.84 35.84 to 37.34
CoreCivic, Inc. 7.59 7.23 to 7.59
CoreLogic, Inc. 85.41 85.03 to 86.60
CorePoint Lodging Inc. 8.95 8.94 to 9.49
Corning Incorporated 39.47 38.72 to 39.78
Corporacion America Airports SA 4.54 4.43 to 4.63
Corporate Asset Backed Corp CABCO 25.05 25.05 to 25.05
Costamare Inc. 9.61 9.54 to 9.95
Coty Inc. 8.07 7.86 to 8.28
Cousins Properties Incorporated 34.44 33.87 to 34.82
CPB Inc. 23.45 22.96 to 23.63
Crane Co. 86.55 85.26 to 87.94
Crawford & Company 9.32 9.27 to 9.56
Crawford & Company 9.10 9.10 to 9.38
Credit Suisse Group 14.70 14.57 to 14.78
Crescent Point Energy Corporation 3.73 3.66 to 3.85
Crestwood Equity Partners LP 23.11 21.95 to 23.18
CRH PLC 44.52 43.60 to 44.71
Cross Timbers Royalty Trust 8.78 8.76 to 8.95
Crown Holdings, Inc. 98.37 96.72 to 99.59
CryoLife, Inc. 25.91 25.30 to 26.04
CTS Corporation 33.04 32.60 to 33.12
CubeSmart 36.47 36.47 to 37.76
Cubic Corporation 69.64 69.45 to 69.86
Cullen/Frost Bankers, Inc. 107.50 105.34 to 108.11
Culp, Inc. 17.24 17.13 to 17.88
Cummins Inc. 262.98 256.25 to 265.15
Cushing MLP & Infrastructure Total Return Fund 24.55 23.41 to 24.70
Cushman & Wakefield plc 15.68 15.63 to 16.12
Customers Bancorp, Inc 27.70 27.11 to 27.95
CVR Energy Inc. 22.03 21.55 to 23.14
CVR Partners, LP 24.10 24.10 to 26.88
Cypress Energy Partners, L.P. 3.27 3.21 to 3.44
Dana Incorporated 24.41 23.88 to 25.02
Danaos Corporation 40.44 40.37 to 43.99
DAQO New Energy Corp. 117.46 108.00 to 118.00
Darden Restaurants, Inc. 139.02 137.51 to 140.50
DCP Midstream LP 23.92 22.11 to 23.95
Deckers Outdoor Corporation 331.53 329.69 to 338.02
Deere & Company 359.51 354.34 to 363.31
Delaware Investments Dividend & Income Fund, Inc. 9.75 9.67 to 9.79
Delek US Holdings, Inc. 23.88 23.61 to 25.27
Dell Technologies Inc. 83.09 81.08 to 83.44
Delta Air Lines, Inc. 48.06 48.06 to 49.96
Deluxe Corporation 41.27 40.07 to 41.44
Despegar.com, Corp. 13.03 12.14 to 13.41
Deutsche Bank AG 12.63 12.52 to 12.69
Devon Energy Corporation 22.40 21.85 to 22.62
DHI Group, Inc. 3.19 3.11 to 3.20
Diamondrock Hospitality Company 9.73 9.65 to 10.50
Diana Shipping inc. 2.87 2.83 to 3.12
Diebold Nixdorf Incorporated 15.26 14.52 to 15.32
Dillard's, Inc. 89.18 80.80 to 90.72
Dillard's, Inc. 25.62 25.58 to 25.64
Dine Brands Global, Inc. 81.44 79.41 to 82.66
Discover Financial Services 97.87 96.42 to 98.86
Dolby Laboratories 100.61 98.71 to 101.14
Dominion Energy, Inc. 25.62 25.45 to 25.63
Domtar Corporation 36.11 34.94 to 36.43
Donnelley Financial Solutions, Inc. 27.95 25.95 to 27.99
DoubleLine Income Solutions Fund 17.77 17.47 to 17.77
Douglas Dynamics, Inc. 49.49 48.76 to 49.68
Douglas Emmett, Inc. 33.33 33.00 to 34.16
Dover Corporation 127.37 124.41 to 129.45
Dover Motorsports, Inc. 2.22 2.21 to 2.27
Dreyfus Alcentra 9.03 9.02 to 9.14
Dril-Quip, Inc. 36.20 34.10 to 36.27
Ducommun Incorporated 58.01 56.77 to 58.99
Duff & Phelps Select MLP and Midstream Energy Fund 7.07 6.91 to 7.13
Duff & Phelps Utility & Corporate Bond Trust, Inc. 10.48 10.46 to 10.54
Dynagas LNG Partners LP 2.87 2.82 to 3.00
Dynex Capital, Inc. 19.03 18.89 to 19.40
e.l.f. Beauty, Inc. 27.20 25.92 to 27.29
Eagle Materials Inc 128.64 127.26 to 130.27
Eagle Point Credit Company Inc. 25.58 25.57 to 25.64
Eagle Point Credit Company Inc. 25.35 25.11 to 25.42
Eagle Point Credit Company Inc. 25.46 25.28 to 25.48
Earthstone Energy, Inc. 7.11 7.09 to 7.54
Eastman Chemical Company 111.84 110.61 to 113.32
Eaton Corporation, PLC 134.24 131.30 to 135.84
Eaton Vance Corporation 73.07 72.68 to 74.20
Eaton Vance Enhance Equity Income Fund 16.78 16.46 to 16.78
Eaton Vance Enhanced Equity Income Fund II 22.37 22.18 to 22.43
Eaton Vance Floating Rate Income Trust 14.03 13.95 to 14.05
Eaton Vance Floating-Rate 2022 Target Term Trust 9.31 9.22 to 9.33
Eaton vance Floating-Rate Income Plus Fund 15.89 15.58 to 16.00
Eaton Vance High Income 2021 Target Term Trust 9.85 9.84 to 9.86
Eaton Vance Municipal Income Trust 21.72 21.68 to 22.15
Eaton Vance Risk-Managed Diversified Equity Income Fund 10.70 10.55 to 10.75
Eaton Vance Senior Income Trust 6.68 6.64 to 6.71
Eaton Vance Tax Advantaged Dividend Income Fund 24.63 24.35 to 24.82
Eaton Vance Tax-Advantaged Global Dividend Income Fund 18.58 18.30 to 18.67
Eaton Vance Tax-Managed Buy-Write Income Fund 15.07 14.84 to 15.15
Eaton Vance Tax-Managed Diversified Equity Income Fund 12.59 12.39 to 12.62
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.02 8.91 to 9.05
Ecolab Inc. 211.22 210.57 to 212.97
Ecopetrol S.A. 12.43 12.39 to 12.70
Elanco Animal Health Incorporated 33.65 32.54 to 33.89
Element Solutions Inc. 18.80 18.30 to 19.01
Eli Lilly and Company 206.47 204.78 to 208.24
Ellington Financial Inc. 15.96 15.75 to 16.14
Ellington Residential Mortgage REIT 12.33 12.26 to 12.55
Embotelladora Andina S.A. 14.82 13.44 to 14.82
Embotelladora Andina S.A. 17.22 15.86 to 17.25
Embraer S.A. 8.69 8.69 to 9.14
EMCOR Group, Inc. 101.58 98.61 to 102.29
Emerald Expositions Events, Inc. 5.74 5.57 to 5.77
Emerson Electric Company 88.44 86.92 to 89.17
Empire State Realty Trust, Inc. 11.38 11.09 to 11.44
Employers Holdings Inc 33.86 33.72 to 34.04
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 3.75 3.69 to 4.04
Enable Midstream Partners, LP 6.87 6.68 to 6.88
Enbridge Inc 26.90 26.82 to 27.00
Endava plc 89.95 88.54 to 91.00
Endeavour Silver Corporation 5.83 5.73 to 6.19
Energy Transfer L.P. 8.12 7.83 to 8.14
Enerplus Corporation 4.78 4.73 to 5.03
Enersys 94.09 91.57 to 94.42
ENI S.p.A. 22.97 22.84 to 23.18
Ennis, Inc. 20.39 20.00 to 20.50
Enova International, Inc. 31.50 30.66 to 32.21
EnPro Industries 85.09 81.42 to 85.29
Enterprise Products Partners L.P. 22.38 21.72 to 22.46
Enviva Partners, LP 52.40 52.07 to 53.24
EOG Resources, Inc. 64.98 64.13 to 65.98
EPAM Systems, Inc. 384.65 377.85 to 385.11
EPR Properties 47.05 46.11 to 48.22
EQT Corporation 18.44 17.58 to 18.53
Equinor ASA 19.25 19.03 to 19.36
Equitrans Midstream Corporation 7.50 7.28 to 7.57
Equity Residential 66.75 66.33 to 67.75
ESCO Technologies Inc. 108.45 107.51 to 109.58
Essential Properties Realty Trust, Inc. 23.67 23.24 to 24.07
Estee Lauder Companies, Inc. (The) 293.95 289.40 to 295.81
Ethan Allen Interiors Inc. 26.14 25.93 to 26.54
Euronav NV 9.05 8.88 to 9.12
European Equity Fund, Inc. (The) 10.52 10.35 to 10.68
Eventbrite, Inc. 21.54 20.14 to 22.02
Evercore Inc. 124.92 122.47 to 126.76
Everest Re Group, Ltd. 242.64 240.50 to 246.81
Everi Holdings Inc. 15.89 15.19 to 15.92
Evertec, Inc. 36.76 35.67 to 39.05
Evolent Health, Inc 19.54 19.10 to 20.84
Evoqua Water Technologies Corp. 26.09 24.86 to 26.14
Exantas Capital Corp. 4.34 4.06 to 4.43
Exterran Corporation 5.50 5.38 to 5.61
Extra Space Storage Inc 123.79 123.73 to 128.59
Exxon Mobil Corporation 56.40 56.13 to 57.61
F.N.B. Corporation 12.17 11.98 to 12.23
Fabrinet 91.66 89.22 to 91.68
Farmland Partners Inc. 12.32 12.10 to 12.40
FB Financial Corporation 43.84 42.38 to 44.01
FBL Financial Group, Inc. 57.49 57.11 to 57.75
Federal Agricultural Mortgage Corporation 88.92 86.56 to 89.17
Federal Agricultural Mortgage Corporation 72.66 72.66 to 72.66
Federal Realty Investment Trust 104.00 102.35 to 105.57
Federal Signal Corporation 37.86 36.90 to 37.99
FedEx Corporation 262.09 258.30 to 265.30
Ferro Corporation 16.70 16.03 to 16.74
Fidelity National Information Services, Inc. 139.60 138.67 to 141.20
Fiduciary/Claymore Energy Infrastructure Fund 9.11 8.71 to 9.31
First BanCorp. 11.05 10.68 to 11.10
First Commonwealth Financial Corporation 13.71 13.52 to 13.84
First Horizon National Corporation 16.83 16.51 to 16.99
First Industrial Realty Trust, Inc. 42.98 42.68 to 43.65
FIRST REPUBLIC BANK 172.52 165.89 to 173.34
First Trust 18.12 17.86 to 18.19
First Trust Dynamic Europe Equity Income Fund 12.31 12.10 to 12.34
First Trust Energy Infrastructure Fund 11.35 11.26 to 11.48
First Trust MLP and Energy Income Fund 6.51 6.47 to 6.56
First Trust New Opportunities MLP & Energy Fund 4.91 4.84 to 4.92
First Trust Senior Floating Rate 2022 Target Term Fund 9.31 9.27 to 9.33
First Trust Senior Floating Rate Income Fund II 12.07 12.07 to 12.23
First Trust Specialty Finance and Financial Opportunities Fund 3.69 3.67 to 3.76
FirstEnergy Corp. 33.41 33.39 to 34.06
FleetCor Technologies, Inc. 282.50 280.79 to 284.28
Fly Leasing Limited 10.73 10.32 to 12.37
Foot Locker, Inc. 51.65 49.21 to 52.42
Ford Motor Company 11.98 11.78 to 12.08
Fortress Transportation and Infrastructure Investors LLC 27.79 27.03 to 28.10
Forum Energy Technologies, Inc. 22.72 21.66 to 23.17
Foundation Building Materials, Inc. 19.24 19.24 to 19.25
Frank's International N.V. 5.41 4.55 to 5.44
Freeport-McMoran, Inc. 34.90 34.24 to 35.36
Fresh Del Monte Produce, Inc. 25.85 25.39 to 26.41
Frontline Ltd. 6.97 6.89 to 7.03
FS KKR Capital Corp. 19.36 19.20 to 19.77
FTI Consulting, Inc. 115.30 114.02 to 116.05
Gabelli Dividend 23.10 22.92 to 23.15
Gabelli Equity Trust, Inc. (The) 6.77 6.69 to 6.78
Gabelli Global Small and Mid Cap Value Trust (The) 14.24 14.11 to 14.24
Gabelli Multi-Media Trust Inc. (The) 9.58 9.40 to 9.68
Gamestop Corporation 120.40 99.97 to 133.99
Gap, Inc. (The) 25.59 25.28 to 25.95
Gartner, Inc. 184.19 181.12 to 184.60
GasLog LP. 5.81 5.80 to 5.89
GATX Corporation 98.39 97.07 to 98.98
Genco Shipping & Trading Limited 10.24 10.24 to 10.87
Generac Holdlings Inc. 346.25 322.49 to 349.33
General Dynamics Corporation 167.06 164.88 to 168.56
General Electric Company 13.11 12.79 to 13.29
Genesco Inc. 47.98 46.28 to 48.19
Genesis Energy, L.P. 8.63 8.06 to 8.73
Genie Energy Ltd. 8.06 7.62 to 8.10
Genpact Limited 40.76 40.68 to 41.34
Genuine Parts Company 108.31 106.16 to 109.14
Geopark Ltd 16.47 15.90 to 17.33
Gerdau S.A. 4.73 4.64 to 4.87
Getty Realty Corporation 28.49 28.03 to 28.61
Gildan Activewear, Inc. 31.76 30.54 to 32.02
Glatfelter 16.33 16.09 to 16.49
Glaukos Corporation 97.42 93.03 to 98.26
Global Medical REIT Inc. 13.50 13.44 to 13.71
Global Net Lease, Inc. 18.03 17.98 to 19.01
Global Partners LP 20.39 20.01 to 20.63
Global Payments Inc. 202.18 199.43 to 202.69
Global Ship Lease, Inc. 14.38 14.20 to 16.09
Globant S.A. 232.11 219.99 to 234.97
GMS Inc. 37.31 35.98 to 37.54
Goldman Sachs BDC, Inc. 18.97 18.43 to 19.17
Goldman Sachs Group, Inc. (The) 329.92 323.31 to 331.04
Goldman Sachs MLP Energy Renaissance Fund 9.13 8.89 to 9.15
Gorman-Rupp Company (The) 32.84 32.56 to 33.32
GP Strategies Corporation 13.55 13.28 to 13.70
GrafTech International Ltd. 12.44 12.29 to 12.55
Graham Corporation 15.34 15.24 to 15.77
Granite Construction Incorporated 36.26 34.93 to 36.78
Granite Point Mortgage Trust Inc. 11.39 11.22 to 11.61
Gray Television, Inc. 19.05 18.21 to 19.09
Gray Television, Inc. 17.57 16.86 to 17.84
Great Ajax Corp. 11.55 11.38 to 11.66
Great Ajax Corp. 25.00 25.00 to 25.00
Great Western Bancorp, Inc. 28.23 27.07 to 28.50
Greenbrier Companies, Inc. (The) 47.62 47.53 to 48.58
Greenhill & Co., Inc. 16.03 15.27 to 16.32
Greif Bros. Corporation 50.70 48.72 to 51.10
Greif Bros. Corporation 52.41 49.86 to 52.60
Griffon Corporation 25.60 24.98 to 25.72
Group 1 Automotive, Inc. 156.99 154.24 to 159.32
Grupo Aeroportuario del Sureste, S.A. de C.V. 185.06 184.55 to 190.25
Guess?, Inc. 26.41 25.58 to 26.61
Guggenheim Enhanced Equity Income Fund 6.95 6.91 to 6.99
Guggenheim Strategic Opportunities Fund 20.93 20.83 to 21.06
H&R Block, Inc. 19.87 19.40 to 20.03
H. B. Fuller Company 58.06 56.85 to 58.14
Halliburton Company 23.01 22.16 to 23.03
Hanesbrands Inc. 18.13 17.85 to 18.39
Harley-Davidson, Inc. 36.13 35.78 to 36.88
Hartford Financial Services Group, Inc. (The) 51.96 51.45 to 52.43
Haverty Furniture Companies, Inc. 36.32 35.52 to 38.05
Haverty Furniture Companies, Inc. 36.23 36.23 to 36.23
Hawaiian Electric Industries, Inc. 35.39 35.14 to 35.74
HCA Healthcare, Inc. 175.46 173.88 to 177.09
HCI Group, Inc. 74.18 70.50 to 80.00
HDFC Bank Limited 82.14 80.67 to 82.34
Hecla Mining Company 6.21 6.15 to 6.81
Heico Corporation 130.17 128.22 to 130.99
Heico Corporation 119.35 117.04 to 120.32
Helix Energy Solutions Group, Inc. 5.27 4.98 to 5.27
Helmerich & Payne, Inc. 29.94 29.32 to 30.15
Herc Holdings Inc. 90.00 87.54 to 90.84
Hercules Capital, Inc. 16.24 16.10 to 16.36
Heritage Insurance Holdings, Inc. 10.28 9.80 to 10.40
Hersha Hospitality Trust 11.01 10.92 to 11.50
Hess Corporation 65.53 65.08 to 67.25
Hess Midstream Partners LP 22.50 21.38 to 22.62
Hewlett Packard Enterprise Company 14.60 14.55 to 14.98
Hexcel Corporation 56.51 55.32 to 56.91
Highland Global Allocation Fund 7.43 7.25 to 7.45
Highwoods Properties, Inc. 41.37 40.63 to 41.65
Hillenbrand Inc 47.68 46.95 to 47.90
Hill-Rom Holdings Inc 107.25 106.68 to 108.31
Hilltop Holdings Inc. 34.23 33.28 to 34.30
Hilton Grand Vacations Inc. 41.84 39.12 to 42.52
Hilton Worldwide Holdings Inc. 123.76 122.80 to 125.85
HNI Corporation 37.66 35.63 to 38.22
Hoegh LNG Partners LP 15.85 15.53 to 16.56
Holly Energy Partners, L.P. 17.68 17.38 to 18.14
HollyFrontier Corporation 38.18 37.21 to 38.93
Honeywell International Inc. 206.22 203.69 to 208.15
Horace Mann Educators Corporation 39.17 38.94 to 39.72
Horizon Global Corporation 10.05 9.42 to 10.25
Host Hotels & Resorts, Inc. 16.42 16.38 to 16.94
Hovnanian Enterprises Inc 59.11 58.04 to 60.99
Howard Hughes Corporation (The) 96.48 96.06 to 98.61
HP Inc. 29.58 29.16 to 30.44
HSBC Holdings plc 29.37 29.17 to 29.50
Huami Corporation 17.09 16.74 to 17.49
Huaneng Power International, Inc. 13.58 13.39 to 13.63
Hubbell Inc 182.13 179.52 to 183.69
HubSpot, Inc. 526.61 506.87 to 528.41
Hudbay Minerals Inc. 7.09 6.88 to 7.37
Hudson Pacific Properties, Inc. 26.53 26.05 to 26.84
Humana Inc. 384.92 381.47 to 388.00
Huntington Ingalls Industries, Inc. 178.41 177.83 to 180.69
Hyatt Hotels Corporation 88.13 87.53 to 90.00
IDEX Corporation 199.91 196.50 to 202.40
IDT Corporation 18.91 17.91 to 19.00
Illinois Tool Works Inc. 206.44 203.67 to 209.05
Imax Corporation 21.44 20.87 to 21.46
Independence Contract Drilling, Inc. 5.99 5.95 to 6.69
Independence Realty Trust, Inc. 14.32 14.23 to 14.45
ING Group, N.V. 11.10 11.06 to 11.17
Ingersoll-Rand plc (Ireland) 47.46 46.99 to 47.97
Ingevity Corporation 71.56 70.97 to 72.37
Ingredion Incorporated 89.29 89.04 to 91.88
Insperity, Inc. 90.59 88.64 to 91.14
Inspire Medical Systems, Inc. 249.25 237.02 to 252.25
Integer Holdings Corporation 92.42 88.53 to 92.45
Intercontinental Hotels Group 70.70 69.86 to 71.11
International Flavors & Fragrances, Inc. 139.15 137.21 to 141.00
International Flavors & Fragrances, Inc. 49.80 49.23 to 49.82
International Game Technology 18.75 18.55 to 19.19
International Paper Company 51.76 50.16 to 51.92
Interpublic Group of Companies, Inc. (The) 26.79 26.46 to 27.28
Intrepid Potash, Inc 30.64 30.48 to 33.52
Invesco Credit Opportunities Fund 11.10 11.00 to 11.12
Invesco High Income 2023 Target Term Fund 9.13 9.03 to 9.18
Invesco High Income 2024 Target Term Fund 9.41 9.31 to 9.44
INVESCO MORTGAGE CAPITAL INC 3.92 3.89 to 4.07
Invesco Plc 24.74 22.99 to 25.12
Invesco Senior Income Trust 4.21 4.16 to 4.23
IQVIA Holdings, Inc. 194.39 192.55 to 196.72
Iron Mountain Incorporated 34.73 34.70 to 35.85
Israel Chemicals Shs 5.85 5.84 to 5.93
iStar Inc. 17.75 17.66 to 18.17
ITT Inc. 86.34 84.35 to 86.99
Ivy High Income Opportunities Fund 13.55 13.45 to 13.63
J P Morgan Chase & Co 150.50 148.48 to 151.38
J. Alexander's Holdings, Inc. 9.04 8.83 to 9.18
J. Jill, Inc. 5.13 5.02 to 5.46
Jabil Inc. 45.16 43.80 to 45.32
JBG SMITH Properties 31.92 31.90 to 32.49
Jefferies Financial Group Inc. 30.00 29.61 to 30.48
JELD-WEN Holding, Inc. 30.60 30.11 to 31.07
JMP Group LLC 5.70 5.36 to 5.84
John Bean Technologies Corporation 150.62 148.05 to 151.60
John Hancock Financial Opportunities Fund 36.33 35.92 to 36.65
John Hancock Hedged Equity & Income Fund 11.83 11.73 to 11.91
John Hancock Tax Advantaged Dividend Income Fund 21.51 21.31 to 21.84
John Hancock Tax-Advantaged Global Shareholder Yield Fund 5.91 5.86 to 5.95
John Wiley & Sons, Inc. 53.40 52.92 to 53.71
John Wiley & Sons, Inc. 53.48 53.48 to 53.48
Johnson Controls International plc 57.18 56.36 to 57.58
Jones Lang LaSalle Incorporated 178.92 176.85 to 179.99
Kadant Inc 180.69 174.54 to 182.62
Kansas City Southern 216.13 214.17 to 218.72
Kayne Anderson MLP/Midstream Investment Company 7.04 6.99 to 7.15
KBR, Inc. 31.49 31.32 to 31.96
Kemper Corporation 77.37 76.48 to 77.58
Kennametal Inc. 40.13 37.90 to 40.67
Kennedy-Wilson Holdings Inc. 18.80 18.80 to 19.15
KeyCorp 20.74 20.36 to 20.87
Kilroy Realty Corporation 64.53 63.75 to 65.28
Kimbell Royalty Partners 10.73 10.37 to 10.79
Kimco Realty Corporation 18.57 18.53 to 19.08
Kinder Morgan, Inc. 15.04 14.86 to 15.20
Kingsway Financial Services, Inc. 4.68 4.57 to 4.92
Kirby Corporation 64.24 63.23 to 64.36
Kite Realty Group Trust 19.35 19.34 to 19.75
KKR & Co. Inc. 46.30 45.85 to 46.46
KKR Income Opportunities Fund 15.52 15.38 to 15.54
KKR Real Estate Finance Trust Inc. 18.80 18.53 to 19.09
Knight Transportation, Inc. 44.25 43.58 to 45.11
Knoll, Inc. 16.99 16.68 to 17.16
KNOT Offshore Partners LP 17.04 16.83 to 17.14
Knowles Corporation 21.34 21.12 to 21.45
Kohl's Corporation 57.00 55.83 to 57.97
Korn Ferry 63.43 62.09 to 63.72
Kosmos Energy Ltd. 3.20 3.12 to 3.37
Kraton Corporation 40.48 38.59 to 41.04
Kronos Worldwide Inc 14.93 14.55 to 15.02
KT Corporation 11.47 11.36 to 11.49
L Brands, Inc. 56.75 55.47 to 57.56
L.S. Starrett Company (The) 6.58 6.19 to 6.95
Laboratory Corporation of America Holdings 241.50 241.18 to 247.28
Ladder Capital Corp 11.45 11.32 to 11.80
Lamb Weston Holdings, Inc. 81.27 80.95 to 82.61
Laredo Petroleum, Inc. 33.27 32.49 to 34.68
Las Vegas Sands Corp. 63.05 62.74 to 64.49
Lazard Global Total Return and Income Fund 18.50 18.50 to 18.87
La-Z-Boy Incorporated 42.00 41.96 to 43.40
LCI Industries 143.54 142.28 to 145.38
Lear Corporation 170.16 166.48 to 171.19
Lee Enterprises, Incorporated 2.24 2.13 to 2.31
Leggett & Platt, Incorporated 44.05 43.66 to 44.65
Lehman ABS Corporation 33.58 33.58 to 33.58
Lehman ABS Corporation 32.78 32.55 to 32.78
Leo Holdings Corp. 9.95 9.85 to 10.54
Liberty All-Star Equity Fund 7.47 7.37 to 7.48
Liberty All-Star Growth Fund, Inc. 9.28 9.05 to 9.28
Liberty Oilfield Services Inc. 12.67 11.77 to 12.67
Life Storage, Inc. 83.21 83.18 to 86.13
Lincoln National Corporation 58.17 58.00 to 59.01
Lindsay Corporation 167.72 160.28 to 169.98
Lions Gate Entertainment Corporation 15.64 14.70 to 15.66
Lions Gate Entertainment Corporation 13.50 12.64 to 13.58
Lithia Motors, Inc. 379.20 372.57 to 383.82
Live Nation Entertainment, Inc. 92.86 90.79 to 94.25
Lloyds Banking Group Plc 2.15 2.13 to 2.17
LMP Capital and Income Fund Inc. 12.42 12.27 to 12.47
Loews Corporation 49.52 48.60 to 49.95
Louisiana-Pacific Corporation 49.02 48.52 to 50.00
Lsb Industries Inc. 4.88 4.58 to 4.95
LTC Properties, Inc. 41.31 41.29 to 42.22
Luby's, Inc. 3.25 3.18 to 3.29
Luxfer Holdings PLC 20.11 19.47 to 20.14
Lydall, Inc. 39.39 37.26 to 42.06
LyondellBasell Industries NV 106.34 105.14 to 107.29
M&T Bank Corporation 154.23 153.12 to 156.46
Mack-Cali Realty Corporation 14.13 14.08 to 14.53
Macquarie Global Infrastructure Total Return Fund Inc. 21.05 20.61 to 21.13
Macquarie Infrastructure Corporation 31.83 31.52 to 32.29
Macy's Inc 15.32 15.26 to 16.17
Madison Covered Call & Equity Strategy Fund 7.27 7.19 to 7.36
Magellan Midstream Partners L.P. 42.97 42.12 to 43.42
Magna International, Inc. 85.92 84.89 to 87.39
MagnaChip Semiconductor Corporation 19.44 18.81 to 19.70
Magnolia Oil & Gas Corporation 12.06 11.89 to 12.86
Main Street Capital Corporation 36.37 36.36 to 37.25
Manchester United Ltd. 18.89 18.00 to 19.12
Manitowoc Company, Inc. (The) 16.88 16.55 to 16.98
Manning & Napier, Inc. 7.46 7.38 to 7.60
ManpowerGroup 97.28 96.71 to 98.20
Manulife Financial Corp 20.57 20.18 to 20.71
Marathon Oil Corporation 11.20 11.12 to 11.63
Marathon Petroleum Corporation 56.10 55.00 to 56.75
Marcus Corporation (The) 20.07 19.60 to 20.67
MarineMax, Inc. 48.70 45.45 to 48.90
Markel Corporation 1106.25 1100.61 to 1124.24
Marriot Vacations Worldwide Corporation 175.09 168.04 to 179.71
Marsh & McLennan Companies, Inc. 117.46 115.62 to 118.25
Martin Marietta Materials, Inc. 347.56 343.65 to 353.56
Masonite International Corporation 114.47 110.54 to 115.42
MasTec, Inc. 88.97 88.65 to 91.95
Mastercard Incorporated 362.90 359.18 to 366.45
Matador Resources Company 22.04 21.08 to 22.08
Materion Corporation 73.22 69.09 to 73.61
Matson, Inc. 75.01 72.00 to 75.02
Maxar Technologies Inc. 52.12 48.25 to 52.44
Maximus, Inc. 83.78 80.72 to 83.90
MaxLinear, Inc 41.10 39.40 to 41.43
MBIA, Inc. 7.63 7.38 to 7.78
MDU Resources Group, Inc. 28.67 28.43 to 28.92
MEDIFAST INC 265.82 256.19 to 268.01
Medtronic plc 117.86 117.57 to 119.21
Mercury General Corporation 59.77 59.10 to 60.20
Meredith Corporation 28.56 25.73 to 28.72
Meritor, Inc. 31.07 30.70 to 31.43
Methode Electronics, Inc. 40.39 39.08 to 40.46
MetLife, Inc. 59.44 58.69 to 60.06
Metropolitan Bank Holding Corp. 52.06 52.00 to 52.78
MFA Financial, Inc. 4.10 4.05 to 4.18
MFS Multimarket Income Trust 6.29 6.26 to 6.30
MFS Special Value Trust 6.11 6.10 to 6.20
MGIC Investment Corporation 12.82 12.37 to 12.88
MGM Growth Properties LLC 33.80 33.25 to 34.15
MGM Resorts International 38.30 37.29 to 38.66
Miller Industries, Inc. 42.18 40.05 to 42.21
Miller/Howard High Income Equity Fund 8.84 8.82 to 8.98
Minerals Technologies Inc. 74.07 72.61 to 74.21
Mistras Group Inc 8.62 8.09 to 8.68
Mitsubishi UFJ Financial Group Inc 5.31 5.27 to 5.35
MiX Telematics Limited 14.54 13.91 to 14.68
Mizuho Financial Group, Inc. 3.00 2.97 to 3.00
Model N, Inc. 43.14 42.80 to 43.79
Modine Manufacturing Company 14.46 13.92 to 14.49
Mohawk Industries, Inc. 179.76 175.05 to 181.08
Molina Healthcare Inc 222.24 219.06 to 225.59
Moody's Corporation 282.47 277.06 to 284.20
Moog Inc. 80.86 79.09 to 81.28
Moog Inc. 80.00 80.00 to 80.00
Morgan Stanley 79.16 78.04 to 79.54
Morgan Stanley China A Share Fund Inc. 22.72 22.34 to 22.74
Morgan Stanley India Investment Fund, Inc. 23.52 23.16 to 23.60
Mosaic Company (The) 30.71 30.24 to 31.05
Movado Group Inc. 23.60 22.92 to 23.70
MPLX LP 24.99 24.17 to 25.00
MRC Global Inc. 8.94 8.74 to 9.17
MSC Industrial Direct Company, Inc. 88.52 86.57 to 89.10
MSG Networks Inc. 18.85 17.14 to 18.93
Mueller Industries, Inc. 42.33 41.05 to 42.53
Mueller Water Products Inc 13.25 13.02 to 13.37
Murphy Oil Corporation 16.78 16.46 to 17.26
MV Oil Trust 4.19 4.09 to 4.32
Myers Industries, Inc. 23.00 22.36 to 23.06
Myovant Sciences Ltd. 23.85 22.55 to 24.07
Nabors Industries Ltd. 117.86 113.54 to 118.73
Nam Tai Property Inc. 9.37 9.15 to 9.53
National Bank Holdings Corporation 39.36 38.56 to 39.50
National Fuel Gas Company 45.88 45.79 to 46.34
National Health Investors, Inc. 69.00 68.94 to 70.52
National Oilwell Varco, Inc. 15.64 15.28 to 15.76
National Presto Industries, Inc. 101.55 100.05 to 104.97
National Retail Properties 43.55 43.52 to 45.24
National Storage Affiliates Trust 38.44 38.35 to 39.93
Natural Gas Services Group, Inc. 10.16 10.00 to 10.76
Navigator Holdings Ltd. 10.11 10.05 to 10.38
Navios Maritime Holdings Inc. 6.65 6.25 to 6.90
Navios Maritime Partners LP 18.22 17.30 to 18.75
Navistar International Corporation 44.28 44.09 to 44.28
NCR Corporation 36.33 35.58 to 36.54
Neenah, Inc. 56.74 55.39 to 57.48
Nelnet, Inc. 74.13 73.30 to 74.52
New Ireland Fund, Inc. (The) 10.77 10.76 to 10.81
New Mountain Finance Corporation 12.51 12.41 to 12.70
New Residential Investment Corp. 10.52 10.43 to 10.62
New Senior Investment Group Inc. 6.18 6.07 to 6.27
New York Community Bancorp, Inc. 12.17 12.14 to 12.53
New York Times Company (The) 55.01 51.66 to 55.20
NewJersey Resources Corporation 40.29 39.66 to 40.69
Newpark Resources, Inc. 3.92 3.54 to 3.94
NexPoint Strategic Opportunities Fund 11.76 11.46 to 11.81
Nine Energy Service, Inc. 3.28 3.28 to 3.64
NL Industries, Inc. 6.05 5.68 to 6.18
Noble Midstream Partners LP 14.83 14.08 to 14.90
Nomura Holdings Inc ADR 5.98 5.94 to 5.99
Norbord Inc. 43.13 42.84 to 44.46
Nordstrom, Inc. 37.97 36.85 to 38.66
Norfolk Souther Corporation 257.83 254.80 to 260.01
North American Construction Group Ltd. 12.06 11.89 to 12.41
Northwest Natural Holding Company 48.25 47.94 to 49.01
NorthWestern Corporation 59.78 58.81 to 59.95
NOW Inc. 11.07 10.84 to 11.27
Nucor Corporation 61.52 60.93 to 61.90
Nustar Energy L.P. 18.58 18.05 to 19.10
NuStar Logistics, L.P. 22.80 22.70 to 22.93
Nutrien Ltd. 55.69 54.94 to 55.92
Nuveen Credit Opportunities 2022 Target Term Fund 8.34 8.30 to 8.37
Nuveen Credit Strategies Income Fund 6.48 6.45 to 6.52
Nuveen Diversified Dividend and Income Fund 9.15 9.03 to 9.16
Nuveen Dow 30SM Dynamic Overwrite Fund 15.46 15.37 to 15.49
Nuveen Floating Rate Income Fund 9.42 9.38 to 9.48
Nuveen High Income 2023 Target Term Fund 9.91 9.82 to 9.91
Nuveen Insured California Select Tax-Free Income Portfolio 16.45 16.01 to 16.50
Nuveen Insured New York Select Tax-Free Income Portfolio 14.11 13.99 to 14.40
Nuveen Michigan Quality Municipal Income Fund 15.10 14.98 to 15.10
Nuveen Missouri Quality Municipal Income Fund 14.65 14.65 to 14.65
Nuveen Mortgage Opportunity Term Fund 20.35 20.24 to 20.67
Nuveen Multi-Market Income Fund 7.30 7.22 to 7.31
Nuveen New Jersey Municipal Value Fund 14.79 14.78 to 14.89
Nuveen Real Asset Income and Growth Fund 14.53 14.34 to 14.71
Nuveen Real Estate Fund 9.24 9.16 to 9.34
Nuveen S&P 500 Buy-Write Income Fund 13.06 12.88 to 13.08
Nuveen S&P 500 Dynamic Overwrite Fund 15.95 15.75 to 15.97
Nuveen Senior Income Fund 5.51 5.51 to 5.56
Nuveen Short Duration Credit Opportunities Fund 13.86 13.76 to 13.92
Nuveen Tax-Advantaged Dividend Growth Fund 14.54 14.31 to 14.55
Nuveen Tax-Advantaged Total Return Strategy Fund 10.28 10.14 to 10.31
nVent Electric plc 27.55 26.66 to 27.56
Oasis Midstream Partners LP 19.97 19.33 to 20.39
Oasis Petroleum Inc. 58.00 56.34 to 59.51
Occidental Petroleum Corporation 27.64 27.01 to 28.28
Oceaneering International, Inc. 12.83 12.08 to 12.83
Ocwen Financial Corporation 28.00 27.64 to 28.79
OFG Bancorp 20.07 19.60 to 20.28
Oil States International, Inc. 7.98 7.55 to 7.99
Old Republic International Corporation 19.95 19.62 to 20.13
Olin Corporation 31.86 31.50 to 32.92
Omega Healthcare Investors, Inc. 37.83 37.74 to 38.55
Omnicom Group Inc. 71.05 69.28 to 71.57
One Liberty Properties, Inc. 22.30 21.70 to 22.49
ONEOK, Inc. 47.47 45.33 to 47.99
Ooma, Inc. 16.28 15.85 to 16.47
Oppenheimer Holdings, Inc. 40.23 38.29 to 40.45
Oracle Corporation 66.17 64.77 to 66.73
Orchid Island Capital, Inc. 5.78 5.75 to 5.90
Orion Engineered Carbons S.A 18.75 18.10 to 18.88
Orix Corp Ads 85.30 84.66 to 85.61
Oshkosh Corporation 110.65 107.20 to 111.96
OUTFRONT Media Inc. 21.48 20.64 to 21.84
Overseas Shipholding Group, Inc. 2.18 2.14 to 2.23
Owens & Minor, Inc. 34.14 34.02 to 35.39
Oxford Industries, Inc. 79.25 78.35 to 80.12
Packaging Corporation of America 135.89 133.25 to 136.50
PagSeguro Digital Ltd. 61.69 59.10 to 62.33
Panhandle Royalty Company 3.49 3.39 to 3.69
Par Pacific Holdings, Inc. 18.73 17.91 to 19.06
PAR Technology Corporation 87.83 86.85 to 88.88
Paramount Group, Inc. 9.86 9.51 to 9.97
Park Electrochemical Corporation 14.15 14.03 to 14.32
Park Hotels & Resorts Inc. 21.78 21.49 to 22.67
Parker-Hannifin Corporation 297.58 291.61 to 300.79
Party City Holdco Inc. 8.25 7.76 to 8.31
PBF Energy Inc. 14.83 14.39 to 15.10
PBF Logistics LP 12.46 12.02 to 12.86
Peabody Energy Corporation 4.08 4.07 to 4.47
Pearson, Plc 10.66 10.57 to 10.68
Pebblebrook Hotel Trust 23.11 22.75 to 23.68
PennyMac Mortgage Investment Trust 19.32 19.21 to 19.59
Penske Automotive Group, Inc. 69.57 69.30 to 70.98
Pentair plc. 58.28 56.39 to 58.79
Penumbra, Inc. 291.43 285.12 to 292.89
Performance Food Group Company 56.04 54.58 to 56.77
Permian Basin Royalty Trust 4.20 4.15 to 4.44
PermRock Royalty Trust 4.91 4.91 to 5.24
Perspecta Inc. 29.20 29.17 to 29.32
PetroChina Company Limited 36.29 36.02 to 36.61
PGIM Global Short Duration High Yield Fund, Inc. 14.96 14.78 to 14.96
PGIM Short Duration High Yield Fund, Inc. 15.68 15.50 to 15.70
Philip Morris International Inc 84.95 84.47 to 86.16
Phillips 66 84.70 84.10 to 85.75
Phillips 66 Partners LP 27.97 27.48 to 28.99
Piedmont Office Realty Trust, Inc. 17.27 17.20 to 17.57
PIMCO Dynamic Credit and Mortgage Income Fund 21.90 21.75 to 22.08
PIMCO Dynamic Income Fund 27.82 27.63 to 28.11
PIMCO Energy and Tactical Credit Opportunities Fund 10.35 10.20 to 10.50
Pimco High Income Fund 6.33 6.27 to 6.35
Pimco Income Opportunity Fund 26.26 25.95 to 26.29
PIMCO Income Strategy Fund 11.81 11.68 to 11.83
PIMCO Income Strategy Fund II 10.31 10.24 to 10.33
PIMCO New York Municipal Income Fund III 9.28 9.24 to 9.34
PIMCO Strategic Income Fund, Inc. 7.20 7.20 to 7.44
Pioneer Floating Rate Trust 11.27 11.15 to 11.29
Pioneer Natural Resources Company 148.47 146.83 to 150.22
Plains All American Pipeline, L.P. 9.04 8.60 to 9.05
Plains Group Holdings, L.P. 9.16 8.77 to 9.21
Planet Fitness, Inc. 84.66 84.40 to 89.98
Plantronics, Inc. 43.49 40.51 to 43.50
PlayAGS, Inc. 8.13 7.99 to 8.62
PNC Financial Services Group, Inc. (The) 173.07 169.71 to 174.48
Polaris Industries Inc. 124.35 120.08 to 125.78
POSCO 63.68 61.60 to 63.94
PQ Group Holdings Inc. 16.59 16.17 to 16.83
Precision Drilling Corporation 23.28 22.40 to 24.14
Preferred Apartment Communities, Inc. 8.34 8.30 to 8.53
Prestige Consumer Healthcare Inc. 42.28 42.13 to 42.89
Primerica, Inc. 146.66 143.94 to 147.02
Principal Real Estate Income Fund 13.64 13.42 to 13.72
ProAssurance Corporation 24.92 24.61 to 25.31
Progressive Corporation (The) 87.64 86.48 to 88.25
ProPetro Holding Corp. 12.04 11.43 to 12.04
PROS Holdings, Inc. 47.97 47.39 to 48.55
Prosperity Bancshares, Inc. 75.33 73.99 to 75.48
Provident Financial Services, Inc 20.58 20.29 to 20.70
Prudential Financial, Inc. 88.62 88.08 to 89.55
Prudential Public Limited Company 40.92 40.17 to 41.15
PS Business Parks, Inc. 143.87 143.69 to 146.74
PT Telekomunikasi Indonesia, Tbk 24.30 24.20 to 24.59
Public Storage 231.97 231.80 to 238.86
Putnam Premier Income Trust 4.82 4.75 to 4.82
PVH Corp. 100.21 100.00 to 102.63
Pzena Investment Management Inc 9.85 9.46 to 9.93
QEP Resources, Inc. 3.65 3.49 to 3.69
Quaker Chemical Corporation 286.60 283.69 to 290.31
Quanex Building Products Corporation 24.94 24.61 to 25.06
Quanta Services, Inc. 85.70 85.22 to 87.67
Quotient Technology Inc. 14.06 13.57 to 14.13
Radian Group Inc. 21.33 20.70 to 21.49
Ralph Lauren Corporation 120.34 118.71 to 123.23
Ranger Energy Services, Inc. 5.51 5.50 to 5.68
Raymond James Financial, Inc. 121.03 119.10 to 122.31
Rayonier Advanced Materials Inc. 10.70 9.50 to 11.30
RE/MAX Holdings, Inc. 43.22 41.30 to 43.85
Ready Capital Corporation 13.36 13.16 to 13.64
Ready Capital Corporation 25.74 25.70 to 25.74
Ready Capital Corporation 25.22 25.22 to 25.23
Red Lion Hotels Corporation 3.46 3.45 to 3.48
Redwood Trust, Inc. 9.90 9.88 to 10.20
Regal Beloit Corporation 141.29 139.29 to 142.34
Regional Management Corp. 33.55 33.00 to 34.08
Regions Financial Corporation 21.32 21.05 to 21.47
Regis Corporation 12.62 11.91 to 12.91
Reinsurance Group of America, Incorporated 125.93 124.65 to 127.37
Reliance Steel & Aluminum Co. 139.33 134.57 to 139.91
RenaissanceRe Holdings Ltd. 162.61 162.01 to 168.98
Resolute Forest Products Inc. 9.52 9.22 to 9.80
Restaurant Brands International Inc. 61.37 60.37 to 61.51
Retail Properties of America, Inc. 10.91 10.72 to 11.02
Retail Value Inc. 17.14 16.91 to 17.37
REV Group, Inc. 13.06 12.73 to 13.22
REX American Resources Corporation 98.28 96.54 to 99.35
Rexnord Corporation 46.53 45.51 to 47.29
RH 505.96 498.00 to 514.98
Rio Tinto Plc 89.80 88.20 to 89.98
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.75 14.73 to 14.88
RLI Corp. 106.11 105.20 to 106.87
RLJ Lodging Trust 15.49 15.34 to 16.46
Robert Half International Inc. 79.04 77.88 to 79.37
Rockwell Automation, Inc. 251.24 245.51 to 253.03
Rogers Corporation 188.06 184.49 to 188.37
Royal Bank Of Canada 86.79 85.98 to 87.47
Royal Caribbean Cruises Ltd. 91.35 89.71 to 93.12
Royal Dutch Shell PLC 41.01 40.89 to 41.67
Royal Dutch Shell PLC 38.86 38.74 to 39.53
Royce Global Value Trust, Inc. 14.14 13.74 to 14.17
Royce Micro-Cap Trust, Inc. 12.12 11.90 to 12.13
Royce Value Trust, Inc. 18.30 18.12 to 18.44
RPC, Inc. 6.45 6.20 to 6.62
RPT Realty 11.14 11.05 to 11.38
RYB Education, Inc. 3.35 3.18 to 3.37
Ryder System, Inc. 69.96 68.67 to 70.63
Ryman Hospitality Properties, Inc. 81.01 77.74 to 81.32
S&P Global Inc. 337.53 330.17 to 338.90
Sabine Royalty Trust 33.00 32.85 to 33.99
Safe Bulkers, Inc 2.84 2.79 to 2.85
Safeguard Scientifics, Inc. 7.74 7.67 to 7.96
Salient Midstream & MLP Fund 5.00 4.91 to 5.17
Sally Beauty Holdings, Inc. 17.70 16.53 to 17.77
San Juan Basin Royalty Trust 4.04 3.79 to 4.23
Saratoga Investment Corp 23.21 23.16 to 23.69
Saul Centers, Inc. 36.68 35.67 to 37.10
Schlumberger N.V. 28.72 28.37 to 29.10
Schneider National, Inc. 23.73 23.29 to 23.97
Schweitzer-Mauduit International, Inc. 48.10 47.12 to 48.45
Scorpio Bulkers Inc. 20.03 18.87 to 20.09
Scorpio Tankers Inc. 15.50 15.16 to 16.03
SEACOR Holdings, Inc. 42.50 42.07 to 42.75
SEACOR Marine Holdings Inc. 4.18 3.92 to 4.29
SeaWorld Entertainment, Inc. 50.28 48.88 to 50.93
Select Energy Services, Inc. 6.78 6.41 to 6.91
Select Medical Holdings Corporation 32.98 31.30 to 33.27
Sensata Technologies Holding plc 59.31 58.42 to 59.74
Sensient Technologies Corporation 78.19 78.18 to 79.47
Seritage Growth Properties 21.45 20.92 to 22.41
Shell Midstream Partners, L.P. 11.79 11.27 to 11.80
Shinhan Financial Group Co Ltd 29.62 29.21 to 29.73
Ship Finance International Limited 7.45 7.45 to 7.81
Shutterstock, Inc. 89.22 88.17 to 89.80
Signet Jewelers Limited 51.54 49.34 to 51.75
SilverBow Resorces, Inc. 8.46 8.17 to 8.49
Simon Property Group, Inc. 113.92 113.84 to 117.85
Simpson Manufacturing Company, Inc. 100.02 98.57 to 100.53
SINOPEC Shangai Petrochemical Company, Ltd. 24.28 24.13 to 24.48
SITE Centers Corp. 13.56 13.48 to 13.81
Six Flags Entertainment Corporation New 46.50 44.84 to 46.51
Skechers U.S.A., Inc. 38.95 37.13 to 39.29
Skyline Champion Corporation 46.92 45.36 to 47.57
SL Green Realty Corp 71.45 70.30 to 73.00
SM Energy Company 14.26 13.87 to 14.82
Snap Inc. 66.67 63.32 to 67.70
Snap-On Incorporated 208.68 205.41 to 210.49
Sociedad Quimica y Minera S.A. 54.83 54.73 to 56.46
Solaris Oilfield Infrastructure, Inc. 12.05 11.86 to 12.79
Sonic Automotive, Inc. 47.55 45.87 to 48.00
Sonoco Products Company 61.06 60.22 to 61.30
Source Capital, Inc. 43.59 42.05 to 43.59
South Jersey Industries, Inc. 25.61 25.41 to 26.08
South Jersey Industries, Inc. 43.58 43.17 to 44.20
Southern Company (The) 25.85 25.71 to 25.88
Southern Copper Corporation 74.89 72.60 to 75.27
Southwest Airlines Company 58.06 57.67 to 59.84
Southwest Gas Holdings, Inc. 63.64 62.72 to 63.87
Spire Inc. 66.97 66.88 to 67.70
Spirit Aerosystems Holdings, Inc. 46.36 43.60 to 46.73
Spirit Realty Capital, Inc. 42.74 42.71 to 44.39
Sprague Resources LP 22.04 21.54 to 22.20
SPX Corporation 58.34 56.31 to 58.92
SPX FLOW, Inc. 64.11 62.37 to 64.41
Stag Industrial, Inc. 32.03 31.88 to 32.61
Standard Motor Products, Inc. 42.98 42.19 to 43.56
Standex International Corporation 101.84 99.03 to 102.49
Stanley Black & Decker, Inc. 180.73 176.47 to 181.89
Stantec Inc 40.56 39.43 to 40.95
STARWOOD PROPERTY TRUST, INC. 23.26 23.26 to 23.87
State Street Corporation 76.74 74.30 to 77.61
Steelcase Inc. 14.32 14.23 to 14.56
Stellus Capital Investment Corporation 25.34 25.25 to 25.35
Stellus Capital Investment Corporation 11.83 11.66 to 11.92
Stepan Company 123.02 121.92 to 123.48
Sterling Bancorp 22.44 22.03 to 22.60
Stifel Financial Corporation 64.03 62.30 to 64.56
Stone Harbor Emerging Markets Income Fund 8.77 8.69 to 8.85
Stoneridge, Inc. 32.65 30.67 to 32.78
STORE Capital Corporation 33.81 33.77 to 34.66
STRATS Trust 23.82 23.82 to 23.94
STRATS Trust 21.35 21.35 to 21.35
Stryker Corporation 245.81 244.95 to 247.83
Studio City International Holdings Limited 15.25 14.67 to 15.25
Sturm, Ruger & Company, Inc. 69.80 68.63 to 69.98
Sumitomo Mitsui Financial Group Inc 7.11 7.08 to 7.14
Summit Hotel Properties, Inc. 10.47 10.33 to 10.73
Summit Materials, Inc. 28.09 27.82 to 28.97
Summit Midstream Partners, LP 22.25 20.40 to 22.93
Sun Communities, Inc. 150.08 149.98 to 156.19
Sun Life Financial Inc. 48.72 48.66 to 49.44
SunCoke Energy, Inc. 6.57 6.55 to 6.75
Suncor Energy Inc. 20.24 20.01 to 20.70
Sunstone Hotel Investors, Inc. 12.87 12.87 to 13.60
Superior Industries International, Inc. 5.98 5.85 to 6.19
Suzano Papel e Celulose S.A. 13.25 13.19 to 13.65
Synchrony Financial 40.00 39.40 to 40.44
Synnex Corporation 94.50 90.82 to 95.04
Synovus Financial Corp. 44.26 43.15 to 44.70
Synthetic Fixed-Income Securities, Inc. 22.88 22.88 to 22.88
Synthetic Fixed-Income Securities, Inc. 20.80 20.80 to 21.00
Sysco Corporation 80.91 80.18 to 81.88
Taiwan Fund, Inc. (The) 28.98 28.50 to 29.00
Talos Energy, Inc. 10.90 10.61 to 11.16
Tanger Factory Outlet Centers, Inc. 16.11 15.99 to 16.75
Tapestry, Inc. 41.50 41.42 to 43.25
Targa Resources, Inc. 32.06 31.68 to 32.60
Tata Motors Ltd 22.57 22.23 to 22.63
TCF Financial Corporation 46.42 45.85 to 46.89
TCW Strategic Income Fund, Inc. 5.62 5.61 to 5.66
TE Connectivity Ltd. 134.18 131.56 to 134.82
Team, Inc. 11.98 11.50 to 12.21
Teck Resources Ltd 21.05 20.84 to 21.57
Teekay Corporation 3.14 3.09 to 3.31
Teekay LNG Partners L.P. 13.98 13.70 to 14.12
Teekay Tankers Ltd. 12.88 12.75 to 13.13
TEGNA Inc. 18.05 16.77 to 18.20
Tekla Healthcare Opportunies Fund 21.50 21.15 to 21.98
Teleflex Incorporated 403.68 400.82 to 408.12
Tempur Sealy International, Inc. 34.83 34.14 to 35.23
Tenaris S.A. 21.56 21.12 to 21.61
Tenet Healthcare Corporation 52.88 51.10 to 53.50
Tennant Company 78.24 76.68 to 78.77
Tenneco Inc. 11.31 10.97 to 11.52
Teradata Corporation 42.13 39.83 to 42.48
Terex Corporation 43.42 42.04 to 44.16
Ternium S.A. 32.49 31.74 to 32.99
Tetra Technologies, Inc. 2.51 2.48 to 2.63
Texas Pacific Land Trust 1107.78 1077.79 to 1124.94
Textainer Group Holdings Limited 24.96 24.50 to 26.68
Textron Inc. 51.56 51.00 to 52.07
The Blackstone Group L.P. 70.73 69.56 to 70.99
The Charles Schwab Corporation 64.10 62.57 to 64.93
The Cooper Companies, Inc. 390.85 386.50 to 396.05
The Hanover Insurance Group, Inc. 119.67 117.43 to 120.07
The Travelers Companies, Inc. 150.39 147.00 to 151.01
Thermon Group Holdings, Inc. 21.08 20.55 to 21.21
Third Point Reinsurance Ltd. 10.21 9.96 to 10.58
Thomson Reuters Corp 88.09 86.28 to 88.44
Tidewater Inc. 12.84 12.43 to 13.01
Timken Company (The) 81.46 79.80 to 82.64
TimkenSteel Corporation 8.62 8.36 to 8.89
Titan International, Inc. 8.39 8.34 to 8.80
Toro Company (The) 102.73 101.75 to 103.27
Toronto Dominion Bank (The) 61.45 61.31 to 62.09
Tortoise Energy Independence Fund, Inc. 16.62 16.47 to 16.80
Tortoise Energy Infrastructure Corporation 24.47 23.85 to 24.75
Tortoise Midstream Energy Fund, Inc. 25.32 24.68 to 25.70
Tortoise Pipeline & Energy Fund, Inc. 20.12 19.73 to 20.20
Tortoise Power and Energy Infrastructure Fund, Inc 11.90 11.76 to 11.99
Total S.A. 46.75 46.42 to 47.06
Townsquare Media, Inc. 10.70 10.52 to 11.01
TPG RE Finance Trust, Inc. 10.93 10.71 to 11.17
TPG Specialty Lending, Inc. 21.92 21.84 to 22.20
Transdigm Group Incorporated 596.87 588.06 to 604.45
Transocean Ltd. 3.81 3.49 to 3.81
Trecora Resources 7.33 7.16 to 7.37
Tredegar Corporation 15.87 15.53 to 15.92
Treehouse Foods, Inc. 50.06 49.90 to 51.09
Tri Continental Corporation 31.26 31.04 to 31.40
TriNet Group, Inc. 83.73 81.42 to 84.04
Trinity Industries, Inc. 32.91 32.76 to 33.77
Trinseo S.A. 69.39 66.00 to 69.81
Triple-S Management Corporation 25.07 24.81 to 25.84
Triton International Limited 57.25 56.70 to 59.50
Triumph Group, Inc. 15.60 15.08 to 15.90
TrueBlue, Inc. 20.77 20.74 to 21.31
Tsakos Energy Navigation Ltd 9.08 9.05 to 9.45
Turquoise Hill Resources Ltd. 15.44 15.19 to 15.73
Twitter, Inc. 77.63 76.05 to 78.73
Two Harbors Investments Corp 7.19 7.18 to 7.41
Tyler Technologies, Inc. 477.05 465.42 to 479.79
Tyson Foods, Inc. 68.54 68.28 to 69.19
U.S. Bancorp 51.16 50.88 to 51.54
U.S. Silica Holdings, Inc. 13.65 12.92 to 14.12
U.S. Xpress Enterprises, Inc. 9.84 9.50 to 10.03
UBS AG 15.81 15.71 to 15.86
UDR, Inc. 42.09 41.75 to 42.64
UGI Corporation 38.54 38.54 to 39.64
UMH Properties, Inc. 17.07 17.06 to 17.48
Under Armour, Inc. 18.95 18.51 to 19.20
Under Armour, Inc. 22.74 22.20 to 23.15
Unifi, Inc. 25.35 24.94 to 25.71
Unifirst Corporation 245.26 240.86 to 246.46
Union Pacific Corporation 209.18 207.77 to 211.60
United Rentals, Inc. 302.49 299.09 to 305.99
United States Cellular Corporation 25.50 25.41 to 25.54
United States Steel Corporation 18.30 16.95 to 18.48
UnitedHealth Group Incorporated 334.65 333.68 to 338.90
UNITIL Corporation 42.72 42.36 to 43.36
Universal Corporation 51.84 51.12 to 52.23
Universal Health Realty Income Trust 62.65 62.65 to 64.69
UNIVERSAL INSURANCE HOLDINGS INC 14.75 14.41 to 15.19
Unum Group 27.20 27.01 to 27.51
Urban Edge Properties 16.70 16.69 to 17.16
Urstadt Biddle Properties Inc. 16.25 16.16 to 16.93
Urstadt Biddle Properties Inc. 13.75 13.60 to 14.20
US Foods Holding Corp. 37.04 36.59 to 37.60
USANA Health Sciences, Inc. 98.72 97.69 to 100.35
USLIFE Income Fund, Inc. 11.93 11.74 to 11.98
V.F. Corporation 81.17 79.83 to 82.57
VAALCO Energy, Inc. 3.24 3.22 to 3.42
Vail Resorts, Inc. 314.22 310.00 to 318.98
Valero Energy Corporation 77.80 77.71 to 79.20
Valhi, Inc. 18.48 18.40 to 19.34
Valmont Industries, Inc. 244.62 239.32 to 246.63
Valvoline Inc. 25.50 25.09 to 25.62
Vector Group Ltd. 14.11 13.90 to 14.23
Vectrus, Inc. 55.07 54.57 to 55.78
Vedanta Limited 11.96 11.67 to 12.03
Ventas, Inc. 52.75 52.73 to 54.46
VEREIT Inc. 39.23 39.21 to 40.28
Veritiv Corporation 25.84 23.63 to 25.96
Vermilion Energy Inc. 6.26 6.19 to 6.53
Verso Corporation 12.53 12.30 to 13.02
Viad Corp 44.50 42.24 to 45.03
VICI Properties Inc. 28.87 28.75 to 29.20
Vince Holding Corp. 8.67 8.60 to 9.02
Vipshop Holdings Limited 38.74 37.70 to 39.41
Virtus Global Dividend & Income Fund Inc. 8.99 8.98 to 9.04
Visa Inc. 216.63 214.79 to 217.80
Vishay Intertechnology, Inc. 24.66 24.33 to 24.84
VOC Energy Trust 2.98 2.94 to 3.01
Vornado Realty Trust 44.06 43.18 to 45.40
Voya Emerging Markets High Income Dividend Equity Fund 8.05 7.98 to 8.17
Voya Financial, Inc. 62.18 60.98 to 62.27
Voya Global Advantage and Premium Opportunity Fund 9.05 8.98 to 9.05
Voya Global Equity Dividend and Premium Opportunity Fund 5.47 5.43 to 5.49
Voya Infrastructure, Industrials and Materials Fund 11.90 11.50 to 12.02
Voya International High Dividend Equity Income Fund 5.36 5.30 to 5.37
Voya Natural Resources Equity Income Fund 3.06 3.01 to 3.10
Voya Prime Rate Trust 4.64 4.63 to 4.66
Vulcan Materials Company 171.96 169.73 to 173.90
W&T Offshore, Inc. 3.30 3.24 to 3.41
W.P. Carey Inc. 68.24 68.24 to 70.65
W.R. Berkley Corporation 70.13 70.03 to 70.88
W.W. Grainger, Inc. 387.82 376.12 to 390.93
Wabash National Corporation 17.51 16.83 to 17.70
Walker & Dunlop, Inc. 102.19 101.42 to 102.61
Walt Disney Company (The) 194.98 191.39 to 196.90
Washington Real Estate Investment Trust 22.89 22.72 to 23.22
Watsco, Inc. 250.84 244.29 to 252.04
Wayfair Inc. 335.65 292.07 to 342.99
Webster Financial Corporation 57.43 56.08 to 58.05
Weingarten Realty Investors 25.88 25.52 to 26.34
Weis Markets, Inc. 55.29 53.74 to 55.40
Welbilt, Inc. 16.79 16.36 to 16.86
Wells Fargo & Company 37.09 36.74 to 37.42
Wells Fargo Global Dividend Opportunity Fund 5.36 5.29 to 5.36
Welltower Inc. 68.48 68.46 to 70.69
WESCO International, Inc. 85.85 82.32 to 86.50
Western Alliance Bancorporation 95.66 92.62 to 96.37
Western Asset High Yield Defined Opportunity Fund Inc. 15.39 15.27 to 15.44
Western Asset Mortgage Capital Corporation 3.32 3.31 to 3.42
Western Asset Mortgage Defined Opportunity Fund Inc 14.60 14.51 to 14.83
Western Midstream Partners, LP 18.27 17.33 to 18.70
Western Union Company (The) 23.68 23.33 to 23.86
Westlake Chemical Corporation 87.03 86.99 to 89.61
Westpac Banking Corporation 18.80 18.70 to 18.88
Westrock Company 46.17 44.20 to 46.20
Westwood Holdings Group Inc 17.55 17.42 to 17.62
WEX Inc. 214.01 209.65 to 218.21
Weyerhaeuser Company 35.06 34.42 to 35.53
Whirlpool Corporation 197.70 192.65 to 198.19
White Mountains Insurance Group, Ltd. 1197.00 1196.05 to 1243.57
Whitestone REIT 9.43 9.38 to 9.61
Whiting Petroleum Corporation 33.97 33.19 to 35.22
WideOpenWest, Inc. 15.25 13.46 to 15.36
Williams Companies, Inc. (The) 23.59 23.12 to 23.81
Williams-Sonoma, Inc. 135.44 131.99 to 136.82
Winnebago Industries, Inc. 73.01 70.40 to 73.50
WNS (Holdings) Limited 75.35 74.80 to 76.09
Wolverine World Wide, Inc. 35.31 34.30 to 35.65
Woori Bank 25.69 25.38 to 25.95
World Wrestling Entertainment, Inc. 52.49 50.06 to 52.77
Worthington Industries, Inc. 69.11 65.83 to 69.60
WPP plc 60.93 60.37 to 61.01
Wyndham Destinations, Inc. 51.75 51.11 to 52.78
Wyndham Hotels & Resorts, Inc. 65.10 64.21 to 66.64
XAI Octagon Floating Rate & Alternative Income Term Trust 8.64 8.57 to 8.73
Xenia Hotels & Resorts, Inc. 18.79 18.79 to 20.50
Xerox Corporation 25.77 25.67 to 26.41
Xinyuan Real Estate Co Ltd 2.83 2.81 to 2.91
Xylem Inc. 102.23 100.61 to 103.44
Yelp Inc. 37.97 37.10 to 38.89
Yirendai Ltd. 5.22 5.00 to 5.37
Zimmer Biomet Holdings, Inc. 163.40 162.66 to 166.46
 Learn then Earn