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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4879 stocks found forming UPTRENDING

Company Close Range
180 Degree Capital Corp. 3.97 3.93 to 4.00
1-800 FLOWERS.COM, Inc. 5.13 5.08 to 5.25
1st Source Corporation 61.84 61.01 to 62.18
21Vianet Group, Inc. 6.98 6.07 to 7.05
360 Finance, Inc. 44.53 44.14 to 44.84
8x8 Inc 1.86 1.80 to 1.90
AAON, Inc. 73.59 72.76 to 75.19
Acacia Research Corporation 3.69 3.60 to 3.69
Acadia Healthcare Company, Inc. 21.90 21.62 to 22.15
Accuray Incorporated 1.38 1.32 to 1.40
ACM Research, Inc. 25.78 25.42 to 26.65
ACNB Corporation 43.00 42.38 to 43.49
Addus HomeCare Corporation 115.12 114.40 to 117.03
ADTRAN, Inc. 8.89 8.59 to 9.02
Advanced Energy Industries, Inc. 132.31 131.17 to 135.96
Advanced Micro Devices, Inc. 143.81 141.63 to 147.75
AdvisorShares Sabretooth ETF 50.76 50.19 to 52.06
AdvisorShares Vice ETF 36.78 36.62 to 37.18
Aehr Test Systems 12.52 11.99 to 13.38
Aemetis, Inc 2.35 2.35 to 2.51
AeroVironment, Inc. 278.07 270.01 to 285.99
Agilysys, Inc. 112.94 111.20 to 118.97
AGNC Investment Corp. 25.82 25.72 to 25.94
Air T, Inc. 22.48 19.32 to 22.48
Airgain, Inc. 4.18 4.14 to 4.31
Akamai Technologies, Inc. 79.60 78.77 to 80.27
Aldeyra Therapeutics, Inc. 3.79 3.73 to 3.99
Alico, Inc. 31.79 31.37 to 32.07
Align Technology, Inc. 188.52 183.07 to 189.18
Allegiant Travel Company 55.71 54.77 to 56.70
Alnylam Pharmaceuticals, Inc. 322.83 315.14 to 323.20
Alpha and Omega Semiconductor Limited 25.71 25.14 to 26.15
Alphabet Inc. 178.27 172.71 to 178.84
Alphabet Inc. 178.53 171.73 to 178.68
Amalgamated Bank 31.55 31.31 to 31.66
Amarin Corporation plc 15.71 15.34 to 16.07
Amazon.com, Inc. 223.30 216.74 to 223.30
Ambac Financial Group, Inc. 7.04 6.92 to 7.18
Ambarella, Inc. 67.06 65.58 to 71.05
AMC Networks Inc. 6.38 6.23 to 6.42
Amedisys Inc 97.92 97.77 to 98.21
American Airlines Group, Inc. 11.28 11.14 to 11.46
American Public Education, Inc. 30.56 29.47 to 31.62
American Superconductor Corporation 36.44 35.76 to 37.89
American Woodmark Corporation 53.19 50.85 to 53.58
America's Car-Mart, Inc. 55.69 54.24 to 55.91
Ameris Bancorp 64.92 64.45 to 65.20
AmeriServ Financial Inc. 2.97 2.94 to 3.00
Amicus Therapeutics, Inc. 5.93 5.65 to 5.95
Amkor Technology, Inc. 21.15 21.01 to 21.31
Amtech Systems, Inc. 4.64 4.39 to 4.69
Analog Devices, Inc. 236.96 234.94 to 239.07
Anavex Life Sciences Corp. 9.48 9.28 to 9.78
ANGI Homeservices Inc. 15.76 15.40 to 15.84
ANI Pharmaceuticals, Inc. 65.50 64.66 to 66.07
ANSYS, Inc. 347.19 343.67 to 351.30
Apogee Enterprises, Inc. 41.99 41.09 to 49.99
AppFolio, Inc. 227.33 223.68 to 231.76
Apple Inc. 201.08 200.00 to 203.22
Applied DNA Sciences Inc 4.83 4.71 to 5.05
Applied Materials, Inc. 183.21 181.12 to 185.80
Applied Optoelectronics, Inc. 26.22 25.28 to 28.00
Apyx Medical Corporation 2.16 2.09 to 2.24
ArcBest Corporation 75.55 74.04 to 76.49
Arch Capital Group Ltd. 20.68 20.62 to 20.76
Arcturus Therapeutics Ltd. 13.33 13.00 to 14.53
Ardelyx, Inc. 3.69 3.66 to 3.73
Ares Capital Corporation 21.95 21.80 to 22.04
Arrow Financial Corporation 26.74 26.51 to 26.90
Arrowhead Pharmaceuticals, Inc. 16.08 15.66 to 16.24
Art's-Way Manufacturing Co., Inc. 2.05 1.90 to 2.05
Asia Pacific Wire & Cable Corporation Limited 1.69 1.64 to 1.69
ASML Holding N.V. 795.95 788.45 to 805.49
Assembly Biosciences, Inc. 17.31 16.81 to 17.87
Assertio Therapeutics, Inc. 0.65 0.63 to 0.67
Astec Industries, Inc. 42.39 41.57 to 42.60
AstroNova, Inc. 9.30 9.11 to 9.30
Asure Software Inc 9.87 9.73 to 10.13
Atlantic American Corporation 2.04 2.00 to 2.05
Atlanticus Holdings Corporation 53.56 51.72 to 53.76
Atlassian Corporation Plc 202.32 199.05 to 206.58
ATN International, Inc. 16.51 16.13 to 16.66
Atossa Genetics Inc. 0.88 0.87 to 0.91
Auburn National Bancorporation, Inc. 25.28 24.49 to 25.40
AudioCodes Ltd. 9.75 9.57 to 9.76
Aurinia Pharmaceuticals Inc 8.64 8.38 to 8.72
Aurora Mobile Limited 11.50 11.50 to 12.00
Autodesk, Inc. 305.13 304.86 to 309.84
Autolus Therapeutics plc 2.31 2.24 to 2.34
Aviat Networks, Inc. 23.94 23.56 to 24.09
Avis Budget Group, Inc. 174.22 171.78 to 180.10
Avnet, Inc. 52.66 52.17 to 52.94
Aware, Inc. 1.83 1.77 to 1.88
Axcelis Technologies, Inc. 69.69 68.33 to 71.38
AxoGen, Inc. 10.50 10.20 to 10.62
Aytu BioScience, Inc. 2.10 2.04 to 2.16
B. Riley Financial, Inc. 12.69 12.29 to 13.48
B. Riley Financial, Inc. 2.15 1.96 to 2.22
B. Riley Financial, Inc. 6.71 6.50 to 6.80
B.O.S. Better Online Solutions 4.86 4.77 to 4.94
Baidu, Inc. 86.13 85.30 to 86.17
BancFirst Corporation 125.01 123.95 to 126.05
BancFirst Corporation 26.18 26.18 to 26.18
Bandwidth Inc. 15.25 14.92 to 15.29
Bank First National Corporation 118.47 113.30 to 118.56
Bank of Marin Bancorp 22.70 22.48 to 22.92
Bank OZK 47.16 46.80 to 47.60
Bank7 Corp. 42.00 41.01 to 42.07
Bankwell Financial Group, Inc. 36.21 35.90 to 36.87
Banner Corporation 64.02 63.37 to 64.51
Barrett Business Services, Inc. 41.89 41.57 to 42.41
BayCom Corp 27.80 27.46 to 28.18
BCB Bancorp, Inc. (NJ) 8.43 8.31 to 8.43
Bel Fuse Inc. 88.40 85.00 to 88.97
Bel Fuse Inc. 96.08 92.30 to 96.32
Bilibili Inc. 21.42 21.03 to 21.48
BIO-key International, Inc. 0.83 0.81 to 0.84
BioSig Technologies, Inc. 7.66 7.08 to 8.51
Bio-Techne Corp 51.84 51.10 to 53.00
BJ's Restaurants, Inc. 44.67 44.34 to 45.28
Blackbaud, Inc. 64.07 63.26 to 64.42
BlackLine, Inc. 56.64 55.80 to 56.78
BlackRock TCP Capital Corp. 7.64 7.55 to 7.74
Blink Charging Co. 0.92 0.92 to 1.04
Blue Bird Corporation 43.12 42.38 to 43.61
bluebird bio, Inc. 4.97 4.67 to 5.03
BOK Financial Corporation 97.09 96.73 to 98.00
Booking Holdings Inc. 5693.13 5613.64 to 5711.48
Bridgewater Bancshares, Inc. 16.10 15.89 to 16.33
Broadcom Inc. 269.35 266.88 to 271.85
Broadway Financial Corporation 7.28 6.88 to 7.28
Broadwind Energy, Inc. 1.85 1.81 to 1.89
Brookline Bancorp, Inc. 10.62 10.53 to 10.69
BRP Inc. 48.40 47.78 to 49.28
Bruker Corporation 41.80 41.11 to 42.38
Builders FirstSource, Inc. 117.01 116.71 to 119.41
Business First Bancshares, Inc. 24.67 24.41 to 24.88
C&F Financial Corporation 62.07 60.75 to 62.87
C.H. Robinson Worldwide, Inc. 96.66 93.47 to 96.87
Cadence Design Systems, Inc. 305.20 304.29 to 315.90
Cadiz, Inc. 3.12 3.07 to 3.21
Caesars Entertainment Corporation 28.86 28.09 to 28.90
Calamos Convertible and High Income Fund 10.90 10.83 to 10.93
Calamos Convertible Opportunities and Income Fund 10.45 10.36 to 10.46
Calamos Dynamic Convertible & Income Fund 19.90 19.75 to 19.92
Calamos Global Dynamic Income Fund 7.06 7.00 to 7.08
Calamos Global Total Return Fund 11.62 11.50 to 11.65
Calamos Strategic Total Return Fund 18.15 17.98 to 18.16
Calavo Growers, Inc. 26.89 26.18 to 26.94
Cal-Maine Foods, Inc. 99.16 97.00 to 99.76
Calumet Specialty Products Partners, L.P. 15.53 14.96 to 15.79
Camden National Corporation 40.72 40.35 to 40.92
Camtek Ltd. 84.46 82.50 to 85.39
Canadian Solar Inc. 11.33 10.99 to 11.36
Canterbury Park Holding Corporation 18.82 18.81 to 19.02
Capital Bancorp, Inc. 33.55 33.32 to 33.68
Capital City Bank Group 39.11 37.87 to 39.53
Capital Southwest Corporation 21.87 21.71 to 22.13
Capitol Federal Financial, Inc. 6.07 6.03 to 6.15
Capricor Therapeutics, Inc. 11.15 9.99 to 11.58
CareDx, Inc. 19.23 18.90 to 19.70
Career Education Corporation 29.60 29.50 to 30.16
CareTrust REIT, Inc. 30.60 30.33 to 30.64
CarGurus, Inc. 33.26 32.53 to 33.35
Carolina Trust BancShares, Inc. 44.86 44.35 to 45.11
Carver Bancorp, Inc. 1.68 1.58 to 1.77
Caseys General Stores, Inc. 506.18 499.95 to 511.71
Cass Information Systems, Inc 44.20 42.82 to 44.59
Catalyst Biosciences, Inc. 15.90 15.90 to 17.69
Cathay General Bancorp 45.67 45.42 to 45.82
Cavco Industries, Inc. 430.35 423.73 to 433.45
CB Financial Services, Inc. 28.03 27.63 to 28.67
CBAK Energy Technology, Inc. 1.19 1.19 to 1.23
CDW Corporation 177.41 176.35 to 179.06
Celcuity Inc. 12.54 11.70 to 12.62
Cellectar Biosciences, Inc. 7.90 7.03 to 8.30
Cellectis S.A. 1.45 1.41 to 1.51
Celsius Holdings, Inc. 45.89 44.91 to 46.07
Cemtrex Inc. 1.07 1.01 to 1.09
Central Federal Corporation 23.61 23.30 to 23.98
Central Garden & Pet Company 35.36 34.90 to 35.38
Central Garden & Pet Company 31.49 30.77 to 31.51
Centrexion Therapeutics Corporation 0.66 0.63 to 0.66
Century Casinos, Inc. 2.38 2.15 to 2.38
Ceragon Networks Ltd. 2.45 2.41 to 2.48
Cerus Corporation 1.42 1.33 to 1.46
CEVA, Inc. 22.56 22.21 to 22.90
Champions Oncology, Inc. 7.76 7.00 to 7.76
Chart Industries, Inc. 167.81 161.60 to 169.81
Charter Communications, Inc. 400.97 395.09 to 402.78
Check-Cap Ltd. 0.77 0.76 to 0.77
Checkpoint Therapeutics, Inc. 4.26 4.23 to 4.28
Chemung Financial Corp 48.62 47.94 to 50.00
Children's Place, Inc. (The) 4.43 4.37 to 4.73
China Natural Resources, Inc. 4.06 3.91 to 4.30
ChinaNet Online Holdings, Inc. 1.38 1.36 to 1.51
CHS Inc 27.65 27.54 to 27.70
Churchill Downs, Incorporated 100.95 100.36 to 101.47
Cidara Therapeutics, Inc. 49.45 45.42 to 49.50
CIM Commercial Trust Corporation 8.85 7.53 to 8.88
Cimpress N.V 46.80 46.14 to 47.72
Cirrus Logic, Inc. 105.98 105.08 to 108.50
Cisco Systems, Inc. 68.65 68.34 to 69.22
Citi Trends, Inc. 33.21 31.03 to 33.41
Citius Pharmaceuticals, Inc. 1.53 1.32 to 1.79
Citizens & Northern Corp 19.17 19.10 to 19.37
Citizens Community Bancorp, Inc. 13.60 13.43 to 13.94
City Holding Company 123.25 121.71 to 123.60
Civista Bancshares, Inc. 23.72 22.90 to 24.24
Clarus Corporation 3.58 3.53 to 3.62
Clean Energy Fuels Corp. 1.89 1.83 to 1.91
ClearBridge Dividend Strategy ESG ETF 52.23 52.14 to 52.25
ClearBridge Large Cap Growth ESG ETF 78.78 78.45 to 78.87
Clearfield, Inc. 42.49 41.46 to 42.50
CME Group Inc. 274.76 271.51 to 274.93
CNB Financial Corporation 22.89 22.66 to 23.16
Coastal Financial Corporation 99.95 97.00 to 100.15
Coca-Cola Consolidated, Inc. 111.45 110.10 to 112.56
Coda Octopus Group, Inc. 8.04 7.78 to 8.25
Codexis, Inc. 2.39 2.32 to 2.53
Coffee Holding Co., Inc. 4.25 4.22 to 4.38
Cogent Communications Holdings, Inc. 48.20 47.79 to 49.45
Cognex Corporation 31.46 31.19 to 32.09
Coherent, Inc. 87.23 86.08 to 89.85
Cohu, Inc. 19.38 19.05 to 19.97
Collegium Pharmaceutical, Inc. 29.93 29.65 to 30.17
Colliers International Group Inc. 130.80 128.86 to 133.49
Colony Bankcorp, Inc. 16.53 16.48 to 16.73
Columbia Banking System, Inc. 23.33 23.22 to 23.78
Columbia Financial, Inc. 14.68 14.49 to 14.71
Columbia Sportswear Company 61.43 60.78 to 63.25
Columbus McKinnon Corporation 15.43 15.08 to 15.65
Comcast Corporation 35.32 35.19 to 35.56
Commerce Bancshares, Inc. 62.08 61.73 to 62.52
Commercial Vehicle Group, Inc. 1.49 1.40 to 1.58
CommScope Holding Company, Inc. 8.20 7.92 to 8.28
Community Trust Bancorp, Inc. 53.09 52.80 to 53.83
Community West Bancshares 19.22 19.17 to 19.35
Comtech Telecommunications Corp. 2.46 2.32 to 2.50
Concrete Pumping Holdings, Inc. 6.23 6.20 to 6.41
Conifer Holdings, Inc. 0.79 0.74 to 0.81
ConnectOne Bancorp, Inc. 23.40 23.02 to 23.43
Consolidated Water Co. Ltd. 29.83 29.74 to 30.40
Construction Partners, Inc. 106.00 105.98 to 110.16
Consumer Portfolio Services, Inc. 10.08 9.92 to 10.12
Corcept Therapeutics Incorporated 73.22 72.98 to 75.95
CPI Card Group Inc. 23.32 23.22 to 24.04
CPS Technologies Corp. 2.80 2.74 to 2.89
CRA International,Inc. 187.03 185.00 to 188.49
Cracker Barrel Old Country Store, Inc. 60.50 59.91 to 63.71
Cresud S.A.C.I.F. y A. 10.85 10.67 to 11.07
CRISPR Therapeutics AG 47.49 46.20 to 47.67
Crocs, Inc. 103.02 101.58 to 103.12
CryoPort, Inc. 7.41 7.13 to 7.64
CSG Systems International, Inc. 64.38 63.45 to 65.96
CSW Industrials, Inc. 305.10 304.44 to 310.44
CSX Corporation 32.91 32.46 to 32.98
Cue Biopharma, Inc. 0.74 0.74 to 0.79
CVB Financial Corporation 19.68 19.48 to 19.82
CyberArk Software Ltd. 397.89 396.33 to 404.26
Cytosorbents Corporation 1.23 1.14 to 1.25
Daily Journal Corp. (S.C.) 419.02 414.00 to 428.58
Daktronics, Inc. 15.59 15.05 to 16.04
Data I/O Corporation 3.09 2.99 to 3.12
DENTSPLY SIRONA Inc. 15.93 15.72 to 16.05
Dermira, Inc. 7.14 6.94 to 7.21
Destination XL Group, Inc. 1.13 1.00 to 1.15
Deswell Industries, Inc. 2.48 2.45 to 2.49
DexCom, Inc. 86.33 84.84 to 87.48
DiaMedica Therapeutics Inc. 3.84 3.70 to 3.93
Diamond Hill Investment Group, Inc. 143.66 143.06 to 145.12
Digi International Inc. 34.89 34.43 to 35.30
Digimarc Corporation 13.19 12.89 to 13.40
Digital Turbine, Inc. 5.73 5.23 to 5.91
Dime Community Bancshares, Inc. 27.29 26.76 to 27.37
Diodes Incorporated 52.82 51.96 to 53.35
DMC Global Inc. 8.16 7.17 to 8.20
DocuSign, Inc. 76.47 75.50 to 76.82
Dogness (International) Corporation 28.54 27.76 to 29.00
Dollar Tree, Inc. 98.70 98.63 to 101.60
Domo, Inc. 13.91 13.59 to 14.25
Donegal Group, Inc. 19.94 19.60 to 20.10
Donegal Group, Inc. 18.50 17.86 to 18.50
Duluth Holdings Inc. 2.02 1.94 to 2.02
DXP Enterprises, Inc. 88.06 85.25 to 88.64
Eagle Bancorp Montana, Inc. 16.70 16.52 to 16.84
Eagle Bancorp, Inc. 18.56 18.53 to 19.06
East West Bancorp, Inc. 101.11 100.18 to 102.23
Eastern Company (The) 23.36 23.05 to 23.51
EchoStar Corporation 28.81 25.64 to 29.16
Editas Medicine, Inc. 2.28 2.13 to 2.33
Educational Development Corporation 1.36 1.33 to 1.36
eGain Corporation 6.21 6.21 to 6.55
eHealth, Inc. 4.18 4.08 to 4.28
El Pollo Loco Holdings, Inc. 10.90 10.87 to 11.06
electroCore, Inc. 5.45 5.31 to 5.60
Electronic Arts Inc. 157.74 157.02 to 158.59
Eltek Ltd. 10.50 10.27 to 10.74
Enanta Pharmaceuticals, Inc. 7.50 7.34 to 7.72
Encore Capital Group Inc 39.43 38.70 to 39.86
ENDRA Life Sciences Inc. 3.58 3.41 to 3.58
Energous Corporation 0.28 0.27 to 0.28
Energy Focus, Inc. 2.33 2.16 to 2.35
Energy Recovery, Inc. 12.62 12.38 to 12.73
Enphase Energy, Inc. 40.88 39.38 to 42.88
Entegris, Inc. 82.38 81.17 to 84.60
Enterprise Bancorp Inc 39.94 39.68 to 40.16
Enterprise Financial Services Corporation 55.73 54.67 to 56.20
ePlus inc. 73.21 72.64 to 74.24
Equity Bancshares, Inc. 41.25 40.51 to 41.31
Ericsson 8.44 8.40 to 8.49
Escalade, Incorporated 14.21 13.77 to 14.25
Esquire Financial Holdings, Inc. 95.00 90.95 to 95.32
ESSA Bancorp, Inc. 19.25 19.15 to 19.67
ESSA Pharma Inc. 1.73 1.71 to 1.75
Establishment Labs Holdings Inc. 40.93 40.43 to 42.15
EuroDry Ltd. 9.64 9.20 to 10.30
Euroseas Ltd. 45.53 45.20 to 46.15
Everspin Technologies, Inc. 6.24 6.03 to 6.42
EVINE Live Inc. 6.23 6.01 to 6.30
Exact Sciences Corporation 53.65 50.19 to 57.40
Exelixis, Inc. 43.67 42.71 to 44.03
eXp World Holdings, Inc. 9.27 9.12 to 9.33
Expedia Group, Inc. 170.76 166.22 to 171.12
Expeditors International of Washington, Inc. 114.99 114.23 to 115.96
Extreme Networks, Inc. 17.77 17.58 to 18.13
Eyegate Pharmaceuticals, Inc. 35.47 35.47 to 35.47
Eyenovia, Inc. 10.88 8.04 to 12.37
EyePoint Pharmaceuticals, Inc. 9.64 9.36 to 10.30
EZCORP, Inc. 13.62 13.43 to 13.68
F5 Networks, Inc. 295.75 287.83 to 297.57
Famous Dave's of America, Inc. 249.64 239.00 to 256.00
Farmers & Merchants Bancorp, Inc. 25.32 24.60 to 25.50
Farmers National Banc Corp. 13.73 13.63 to 13.83
FARO Technologies, Inc. 43.99 43.82 to 44.03
Fastenal Company 41.96 41.23 to 42.00
Fennec Pharmaceuticals Inc. 8.25 7.94 to 8.37
FibroGen, Inc 5.22 5.18 to 5.46
Fidelity D & D Bancorp, Inc. 46.01 43.55 to 46.41
Fidelity Nasdaq Composite Index Tracking Stock 79.72 79.00 to 79.85
Fifth Third Bancorp 41.51 41.04 to 41.61
Financial Institutions, Inc. 25.92 25.80 to 26.16
First Bancorp 43.75 42.17 to 43.80
First Bancorp, Inc (ME) 25.35 25.02 to 25.50
First Bank 15.41 15.38 to 15.61
First Busey Corporation 23.22 23.21 to 23.62
First Business Financial Services, Inc. 50.91 50.57 to 51.48
First Citizens BancShares, Inc. 1956.86 1945.42 to 1974.00
First Community Bankshares, Inc. 39.63 38.58 to 39.97
First Community Corporation 23.68 23.62 to 24.22
First Financial Bancorp. 24.35 24.32 to 24.70
First Financial Bankshares, Inc. 36.14 35.95 to 36.70
First Financial Corporation Indiana 54.21 53.76 to 54.63
First Foundation Inc. 5.25 5.17 to 5.27
First Hawaiian, Inc. 24.83 24.69 to 25.01
First Internet Bancorp 27.28 27.24 to 27.93
First Interstate BancSystem, Inc. 28.48 28.39 to 29.37
First Merchants Corporation 38.65 37.90 to 38.81
First Mid-Illinois Bancshares, Inc. 38.22 37.42 to 38.23
First Trust BuyWrite Income ETF 22.78 22.69 to 22.80
First Trust Capital Strength ETF 90.31 89.83 to 90.74
First Trust CEF Income Opportunity ETF 22.29 22.25 to 22.35
First Trust China AlphaDEX Fund 24.01 23.92 to 24.01
First Trust Cloud Computing ETF 120.06 118.96 to 120.49
First Trust Developed Markets Ex-US AlphaDEX Fund 68.28 67.92 to 69.94
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 50.00 50.00 to 50.00
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.39 35.32 to 35.44
First Trust Dorsey Wright Focus 5 ETF 58.97 58.59 to 59.20
First Trust Dorsey Wright International Focus 5 ETF 22.67 22.60 to 22.87
First Trust Dorsey Wright Momentum & Dividend ETF 37.94 37.81 to 38.15
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.79 34.59 to 34.93
First Trust Dorsey Wright Momentum & Value ETF 29.79 29.67 to 29.94
First Trust DorseyWright DALI 1 ETF 26.29 26.15 to 26.34
First Trust Dow Jones International Internet ETF 33.72 33.41 to 33.80
First Trust Emerging Markets Equity Select ETF 55.36 55.36 to 55.36
First Trust Emerging Markets Local Currency Bond ETF 28.69 28.50 to 28.79
First Trust Enhanced Short Maturity ETF 60.07 60.04 to 60.07
First Trust Europe AlphaDEX Fund 47.47 47.13 to 47.63
First Trust Eurozone AlphaDEX ETF 54.86 54.86 to 55.13
First Trust Germany AlphaDEX Fund 56.10 55.80 to 56.33
First Trust High Yield Long/Short ETF 41.71 41.65 to 41.80
First Trust India Nifty 50 Equal Weight ETF 60.20 60.10 to 60.47
First Trust Indxx Global Agriculture ETF 26.49 26.32 to 26.49
First Trust Indxx Innovative Transaction & Process ETF 53.71 53.38 to 53.71
First Trust International Equity Opportunities ETF 55.96 55.60 to 55.96
First Trust IPOX Europe Equity Opportunities ETF 31.06 30.99 to 31.12
First Trust Japan AlphaDEX Fund 60.17 59.77 to 60.43
First Trust Large Cap Core AlphaDEX Fund 109.05 108.68 to 109.47
First Trust Large Cap Growth AlphaDEX Fund 148.96 148.29 to 149.99
First Trust Large Cap Value AlphaDEX Fund 78.39 77.98 to 78.64
First Trust Low Duration Opportunities ETF 49.17 49.02 to 49.34
First Trust Low Duration Strategic Focus ETF 18.97 18.96 to 19.08
First Trust Mid Cap Core AlphaDEX Fund 114.74 114.02 to 115.43
First Trust Mid Cap Growth AlphaDEX Fund 82.39 81.83 to 82.64
First Trust Mid Cap Value AlphaDEX Fund 51.69 51.41 to 51.96
First Trust Multi Cap Growth AlphaDEX Fund 145.54 144.74 to 145.66
First Trust Multi Cap Value AlphaDEX Fund 81.15 80.89 to 81.47
First Trust NASDAQ ABA Community Bank Index Fund 54.43 54.08 to 54.77
First Trust Nasdaq Artificial Intelligence and Robotics ETF 48.08 47.68 to 48.46
First Trust Nasdaq Bank ETF 32.86 32.73 to 33.11
First Trust NASDAQ Clean Edge Green Energy Index Fund 32.61 32.22 to 32.98
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 138.50 137.64 to 139.14
First Trust NASDAQ Cybersecurity ETF 74.59 74.18 to 75.03
First Trust NASDAQ Global Auto Index Fund 61.99 61.86 to 61.99
First Trust Nasdaq Semiconductor ETF 95.87 95.12 to 97.07
First Trust NASDAQ Technology Dividend Index Fund 88.98 88.65 to 89.69
First Trust Nasdaq Transportation ETF 31.77 31.48 to 31.83
First Trust NASDAQ-100 Equal Weighted Index Fund 135.50 134.97 to 136.22
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 98.12 97.81 to 98.53
First Trust NASDAQ-100- Technology Index Fund 211.58 210.45 to 213.55
First Trust RBA American Industrial Renaissance ETF 81.50 80.80 to 82.07
First Trust Rising Dividend Achievers ETF 62.42 62.04 to 62.67
First Trust RiverFront Dynamic Developed International ETF 72.68 72.53 to 72.92
First Trust RiverFront Dynamic Emerging Markets ETF 71.13 71.09 to 71.24
First Trust Small Cap Core AlphaDEX Fund 96.86 96.56 to 97.55
First Trust Small Cap Growth AlphaDEX Fund 79.04 78.27 to 79.39
First Trust Small Cap Value AlphaDEX Fund 50.54 50.14 to 50.85
First Trust SMID Cap Rising Dividend Achievers ETF 35.31 35.15 to 35.53
First Trust SSI Strategic Convertible Securities ETF 38.53 38.18 to 38.79
First Trust Switzerland AlphaDEX Fund 76.06 75.62 to 76.06
First Trust TCW Opportunistic Fixed Income ETF 43.70 43.69 to 43.83
First Trust United Kingdom AlphaDEX Fund 46.88 46.67 to 46.88
First United Corporation 29.22 28.93 to 30.44
First US Bancshares, Inc. 12.99 12.55 to 12.99
First Western Financial, Inc. 22.51 22.24 to 22.75
FirstCash, Inc. 134.52 131.86 to 137.18
Five Below, Inc. 130.61 129.04 to 133.33
Flex Ltd. 49.89 49.38 to 50.62
FlexShares Credit-Scored US Corporate Bond Index Fund 48.67 48.63 to 48.73
Flexsteel Industries, Inc. 36.58 36.13 to 37.15
Fluent, Inc. 2.05 1.93 to 2.05
Flushing Financial Corporation 11.91 11.85 to 12.09
Fonar Corporation 14.88 14.16 to 14.88
FormFactor, Inc. 34.91 34.50 to 35.78
Formula Systems (1985) Ltd. 113.00 113.00 to 113.30
Fortinet, Inc. 103.11 102.94 to 104.47
Forward Air Corporation 25.15 24.08 to 25.37
Fossil Group, Inc. 1.50 1.38 to 1.52
Fox Factory Holding Corp. 25.83 25.04 to 25.91
Franklin Electric Co., Inc. 90.31 90.08 to 92.65
Freightcar America, Inc. 8.79 8.56 to 8.93
Frequency Electronics, Inc. 23.28 22.68 to 23.60
frontdoor, inc. 58.59 57.41 to 58.92
FRP Holdings, Inc. 27.54 27.04 to 27.65
FS Bancorp, Inc. 39.45 39.44 to 39.93
FSB Bancorp, Inc. 28.46 28.01 to 29.03
Fuel Tech, Inc. 2.65 2.57 to 2.72
Full House Resorts, Inc. 3.75 3.67 to 3.96
Fulton Financial Corporation 18.09 18.06 to 18.45
Future FinTech Group Inc. 1.13 1.06 to 1.15
FVCBankcorp, Inc. 11.75 11.73 to 12.07
G. Willi-Food International, Ltd. 18.10 17.76 to 18.10
Galectin Therapeutics Inc. 2.33 2.30 to 2.63
Galmed Pharmaceuticals Ltd. 1.81 1.75 to 1.87
Garmin Ltd. 208.36 204.44 to 209.47
GDS Holdings Limited 30.17 29.44 to 30.29
Gentex Corporation 21.99 21.81 to 22.15
Gentherm Inc 28.62 28.28 to 28.82
Geospace Technologies Corporation 15.89 15.78 to 17.21
German American Bancorp, Inc. 39.09 38.90 to 39.45
Gibraltar Industries, Inc. 60.73 60.25 to 61.37
G-III Apparel Group, LTD. 22.34 22.32 to 22.94
Gilat Satellite Networks Ltd. 7.02 6.80 to 7.05
Gilead Sciences, Inc. 110.67 106.84 to 112.00
Glacier Bancorp, Inc. 42.82 42.68 to 43.98
Gladstone Capital Corporation 26.73 26.52 to 27.04
Gladstone Investment Corporation 14.08 14.00 to 14.18
Gladstone Investment Corporation 25.62 25.53 to 25.68
Gladstone Land Corporation 10.26 10.15 to 10.43
Glen Burnie Bancorp 4.98 4.65 to 5.05
Global Indemnity Limited 32.44 31.32 to 34.00
Global X Autonomous & Electric Vehicles ETF 23.33 23.16 to 23.45
Global X Conscious Companies ETF 40.16 40.01 to 40.42
Global X DAX Germany ETF 44.83 44.51 to 45.08
Global X E-commerce ETF 30.37 30.13 to 30.37
Global X FinTech ETF 33.73 33.60 to 34.00
Global X Future Analytics Tech ETF 43.37 43.14 to 43.67
Global X Internet of Things ETF 37.54 37.39 to 37.78
Global X Millennials Thematic ETF 48.42 48.21 to 48.58
Global X MSCI SuperDividend EAFE ETF 18.00 17.96 to 18.09
Global X NASDAQ-100 Covered Call ETF 16.70 16.66 to 16.70
Global X Robotics & Artificial Intelligence ETF 32.52 32.30 to 32.68
Global X S&P 500 Catholic Values ETF 74.83 74.57 to 75.05
Global X Social Media ETF 52.84 52.42 to 53.06
Global X SuperDividend Alternatives ETF 11.63 11.61 to 11.74
Global X SuperDividend REIT ETF 21.07 20.93 to 21.17
Gogo Inc. 14.79 14.36 to 14.95
Golden Entertainment, Inc. 29.51 29.08 to 29.56
Goosehead Insurance, Inc. 102.40 99.26 to 102.48
Grand Canyon Education, Inc. 189.45 185.43 to 191.81
Great Elm Capital Corp. 10.77 10.42 to 10.78
Great Lakes Dredge & Dock Corporation 12.23 12.01 to 12.26
Great Southern Bancorp, Inc. 59.34 58.92 to 60.00
Green Brick Partners, Inc. 63.33 62.76 to 64.26
Green Plains, Inc. 5.94 5.60 to 5.94
Greene County Bancorp, Inc. 22.93 22.31 to 23.28
Grifols, S.A. 8.86 8.76 to 8.92
Grindrod Shipping Holdings Ltd. 25.54 25.50 to 25.54
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 104.49 101.61 to 105.65
GSI Technology, Inc. 3.43 3.38 to 3.60
Guaranty Bancshares, Inc. 42.40 42.33 to 43.64
Guardant Health, Inc. 50.86 49.57 to 53.42
Gulfport Energy Corporation 204.60 199.69 to 206.12
Gyrodyne , LLC 8.27 8.27 to 8.27
H&E Equipment Services, Inc. 94.64 94.26 to 95.05
Hamilton Lane Incorporated 144.14 141.30 to 147.46
Hancock Whitney Corporation 57.65 57.33 to 58.12
Hanmi Financial Corporation 24.81 24.24 to 25.08
HarborOne Bancorp, Inc. 11.60 11.54 to 11.67
Harmonic Inc. 9.49 9.31 to 9.53
Hasbro, Inc. 73.13 72.31 to 73.46
Hawkins, Inc. 143.95 140.85 to 144.53
Haymaker Acquisition Corp. 11.10 11.10 to 11.10
Healthcare Services Group, Inc. 14.93 14.67 to 14.94
HealthEquity, Inc. 104.88 104.62 to 106.28
HealthStream, Inc. 27.55 27.22 to 27.73
Heidrick & Struggles International, Inc. 44.56 43.76 to 44.63
Helen of Troy Limited 28.34 27.55 to 28.44
Hennessy Advisors, Inc. 12.50 11.75 to 12.52
Henry Schein, Inc. 73.27 72.89 to 73.76
Heritage Commerce Corp 9.79 9.73 to 9.88
Heritage Financial Corporation 23.84 23.60 to 24.07
Heron Therapeutics, Inc. 2.14 2.09 to 2.19
Himax Technologies, Inc. 9.44 9.28 to 9.65
Hingham Institution for Savings 245.76 242.51 to 246.13
Hologic, Inc. 65.01 64.77 to 67.00
Home Bancorp, Inc. 51.75 51.64 to 52.69
Home BancShares, Inc. 28.56 28.48 to 28.83
Home Federal Bancorp, Inc. of Louisiana 13.60 13.16 to 13.65
HomeStreet, Inc. 12.62 12.34 to 12.75
Hooker Furniture Corporation 11.77 9.97 to 12.09
Hope Bancorp, Inc. 10.80 10.73 to 10.95
Horizon Bancorp, Inc. 15.49 15.35 to 15.61
Hovnanian Enterprises Inc 16.32 16.27 to 16.47
Huazhu Group Limited 34.23 33.88 to 34.53
Hub Group, Inc. 34.07 33.64 to 34.22
Hudson Technologies, Inc. 8.02 7.78 to 8.03
Huntington Bancshares Incorporated 16.60 16.53 to 16.75
Hurco Companies, Inc. 18.47 17.47 to 18.98
Huron Consulting Group Inc. 135.43 133.61 to 137.48
i3 Verticals, Inc. 26.44 25.60 to 26.68
IAC/InterActiveCorp 37.54 36.85 to 37.61
icad inc. 3.83 3.79 to 3.92
Ichor Holdings 19.51 19.19 to 19.79
Iconix Brand Group, Inc. 2.25 2.20 to 2.35
ICU Medical, Inc. 131.82 129.02 to 132.24
Ideal Power Inc. 4.46 4.10 to 4.74
IDEXX Laboratories, Inc. 531.32 526.50 to 535.20
IES Holdings, Inc. 291.73 284.98 to 294.14
IF Bancorp, Inc. 25.00 25.00 to 25.00
Illumina, Inc. 94.79 93.34 to 95.69
ImmuCell Corporation 6.75 6.32 to 7.14
Immuron Limited 1.85 1.84 to 1.88
Impinj, Inc. 111.83 108.59 to 113.07
Independent Bank Corp. 63.63 63.04 to 64.24
Independent Bank Corporation 32.62 32.02 to 32.69
Industrial Logistics Properties Trust 4.63 4.53 to 4.66
Ingles Markets, Incorporated 62.54 62.42 to 63.34
Innodata Inc. 48.80 47.52 to 49.99
Innovative Solutions and Support, Inc. 13.95 13.18 to 14.37
Inogen, Inc 7.08 7.00 to 7.30
Inovio Pharmaceuticals, Inc. 2.11 2.02 to 2.27
Inseego Corp. 8.55 8.11 to 8.57
Insight Enterprises, Inc. 135.03 134.26 to 137.64
Inspired Entertainment, Inc. 7.96 7.84 to 8.01
Insteel Industries, Inc. 37.75 36.77 to 37.80
Insulet Corporation 313.08 305.07 to 313.35
Integra LifeSciences Holdings Corporation 12.29 12.06 to 12.42
Intel Corporation 22.69 22.42 to 23.38
Intellia Therapeutics, Inc. 9.56 9.51 to 10.14
InterDigital, Inc. 230.93 223.56 to 231.30
Interface, Inc. 21.08 20.78 to 21.28
International Bancshares Corporation 66.55 66.14 to 67.25
Intuit Inc. 776.57 771.16 to 787.22
Intuitive Surgical, Inc. 533.71 533.09 to 544.24
Invesco BuyBack Achievers ETF 123.15 122.35 to 123.52
Invesco Dividend Achievers ETF 47.75 47.69 to 48.00
Invesco DWA Basic Materials Momentum ETF 92.80 92.52 to 93.01
Invesco DWA Consumer Cyclicals Momentum ETF 98.76 98.27 to 98.98
Invesco DWA Consumer Staples Momentum ETF 110.54 109.74 to 110.54
Invesco DWA Developed Markets Momentum ETF 45.66 45.43 to 45.80
Invesco DWA Emerging Markets Momentum ETF 20.73 20.22 to 21.14
Invesco DWA Financial Momentum ETF 55.88 55.88 to 56.21
Invesco DWA Healthcare Momentum ETF 38.90 38.64 to 39.11
Invesco DWA Industrials Momentum ETF 156.18 154.98 to 156.62
Invesco DWA Momentum ETF 107.72 107.32 to 108.25
Invesco DWA SmallCap Momentum ETF 84.85 84.25 to 85.41
Invesco DWA Technology Momentum ETF 67.74 67.22 to 68.00
Invesco DWA Utilities Momentum ETF 41.59 41.49 to 41.85
Invesco FTSE RAFI US 1500 Small-Mid ETF 40.66 40.39 to 40.96
Invesco Global Water ETF 44.51 44.44 to 44.75
Invesco Golden Dragon China ETF 28.55 28.37 to 28.59
Invesco High Yield Equity Dividend Achievers ETF 20.41 20.30 to 20.58
Invesco KBW Bank ETF 71.12 70.67 to 71.46
Invesco KBW High Dividend Yield Financial ETF 13.75 13.68 to 13.89
Invesco KBW Regional Banking ETF 57.79 57.34 to 58.05
Invesco Nasdaq Internet ETF 52.03 51.50 to 52.04
Invesco QQQ Trust, Series 1 548.09 544.55 to 549.99
Invesco S&P SmallCap Consumer Discretionary ETF 100.93 100.37 to 100.93
Invesco S&P SmallCap Financials ETF 54.38 54.38 to 54.38
Invesco S&P SmallCap Industrials ETF 133.77 133.56 to 134.28
Invesco S&P SmallCap Information Technology ETF 46.01 45.60 to 46.35
Invesco S&P SmallCap Materials ETF 69.31 69.31 to 69.43
Invesco S&P SmallCap Utilities & Communication Services ETF 55.52 55.52 to 55.55
Invesco Strategic US ETF 51.31 50.97 to 51.39
Invesco Water Resources ETF 69.84 69.60 to 70.23
Investar Holding Corporation 19.79 19.00 to 19.85
Investors Title Company 215.49 209.15 to 216.30
Ionis Pharmaceuticals, Inc. 39.80 39.55 to 40.11
IPG Photonics Corporation 68.52 67.44 to 69.37
iQIYI, Inc. 1.77 1.75 to 1.80
iRadimed Corporation 60.84 59.51 to 60.86
iRhythm Technologies, Inc. 154.71 151.22 to 154.93
Iridium Communications Inc 30.04 29.56 to 30.29
Ironwood Pharmaceuticals, Inc. 0.73 0.70 to 0.76
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.53 50.51 to 50.57
iShares 1-3 Year International Treasury Bond ETF 76.09 75.79 to 76.27
iShares 1-3 Year Treasury Bond ETF 82.80 82.78 to 82.84
iShares 20+ Year Treasury Bond ETF 87.39 87.24 to 88.16
iShares 3-7 Year Treasury Bond ETF 118.85 118.79 to 119.03
iShares 7-10 Year Treasury Bond ETF 95.39 95.33 to 95.68
iShares Asia 50 ETF 81.32 80.99 to 81.51
iShares Broad USD Investment Grade Corporate Bond ETF 51.24 51.19 to 51.37
iShares Core 1-5 Year USD Bond ETF 48.59 48.58 to 48.64
iShares Core MSCI Total International Stock ETF 77.14 76.83 to 77.39
iShares Core S&P U.S. Growth ETF 149.59 148.47 to 149.96
iShares Core S&P U.S. Value ETF 94.21 93.77 to 94.56
iShares Core Total USD Bond Market ETF 46.08 46.05 to 46.18
iShares ESG 1-5 Year USD Corporate Bond ETF 25.14 25.12 to 25.16
iShares ESG MSCI EAFE ETF 89.04 88.70 to 89.34
iShares ESG MSCI EM ETF 39.07 38.94 to 39.16
iShares ESG MSCI USA ETF 134.33 133.51 to 134.74
iShares ESG USD Corporate Bond ETF 23.12 23.11 to 23.19
iShares Exponential Technologies ETF 64.99 64.68 to 65.37
iShares Fallen Angels USD Bond ETF 27.01 26.99 to 27.06
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.58 22.57 to 22.70
iShares Global Green Bond ETF 47.50 47.48 to 47.62
iShares Global Infrastructure ETF 58.69 58.48 to 58.95
iShares GNMA Bond ETF 43.77 43.72 to 43.95
iShares Intermediate-Term Corporate Bond ETF 53.07 53.01 to 53.19
iShares International Treasury Bond ETF 42.84 42.74 to 43.03
iShares J.P. Morgan USD Emerging Markets Bond ETF 92.10 91.94 to 92.27
iShares MBS ETF 93.53 93.49 to 93.80
iShares MSCI ACWI ex US Index Fund 60.82 60.58 to 61.03
iShares MSCI ACWI Index Fund 128.04 127.36 to 128.44
iShares MSCI All Country Asia ex Japan Index Fund 82.65 82.38 to 82.84
iShares MSCI China ETF 55.18 55.01 to 55.39
iShares MSCI EAFE Small-Cap ETF 72.40 72.14 to 72.62
iShares MSCI Emerging Markets Asia ETF 82.67 82.24 to 82.87
iShares MSCI Emerging Markets ex China ETF 62.96 62.78 to 63.17
iShares MSCI Europe Financials Sector Index Fund 31.59 31.42 to 31.69
iShares MSCI Europe Small-Cap ETF 66.64 66.33 to 67.00
iShares MSCI New Zealand ETF 45.37 45.11 to 45.50
iShares MSCI Qatar ETF 18.57 18.54 to 18.64
iShares MSCI UAE ETF 18.57 18.49 to 18.59
iShares PHLX SOX Semiconductor Sector Index Fund 238.86 236.37 to 241.23
iShares Preferred and Income Securities ETF 30.60 30.57 to 30.76
iShares S&P Emerging Markets Infrastructure Index Fund 23.47 23.47 to 23.47
iShares S&P Global Clean Energy Index Fund 13.02 12.93 to 13.12
iShares S&P Global Timber & Forestry Index Fund 73.59 73.12 to 74.00
iShares S&P India Nifty 50 Index Fund 54.73 54.67 to 54.87
iShares S&P Small-Cap 600 Growth ETF 132.98 132.02 to 133.83
iShares Select Dividend ETF 132.14 131.48 to 132.76
iShares Short Treasury Bond ETF 110.42 110.41 to 110.42
iShares Short-Term Corporate Bond ETF 52.70 52.65 to 52.73
Iterum Therapeutics plc 1.01 1.00 to 1.01
Itron, Inc. 132.46 130.94 to 134.52
Ituran Location and Control Ltd. 37.75 37.31 to 38.12
J. W. Mays, Inc. 39.75 39.75 to 39.75
J.B. Hunt Transport Services, Inc. 145.34 143.84 to 145.86
James River Group Holdings, Ltd. 5.87 5.72 to 5.87
Janus Henderson Small Cap Growth Alpha ETF 67.23 67.09 to 67.99
Janus Henderson Small/Mid Cap Growth Alpha ETF 77.37 76.77 to 77.85
JD.com, Inc. 33.07 32.91 to 33.27
Jerash Holdings (US), Inc. 3.28 3.12 to 3.30
Kaiser Aluminum Corporation 80.95 78.85 to 81.90
Kala Pharmaceuticals, Inc. 4.62 4.36 to 5.90
Kamada Ltd. 7.71 7.68 to 7.93
Kandi Technologies Group, Inc. 1.16 1.11 to 1.19
Kearny Financial 6.47 6.45 to 6.59
Kelly Services, Inc. 12.11 12.11 to 12.60
Kentucky First Federal Bancorp 2.80 2.73 to 2.90
Kewaunee Scientific Corporation 56.67 54.64 to 58.78
Kforce, Inc. 41.29 40.66 to 41.43
Kimball Electronics, Inc. 19.23 19.00 to 19.44
Kingstone Companies, Inc 15.31 15.04 to 15.63
Kinsale Capital Group, Inc. 473.31 469.66 to 480.81
KLA-Tencor Corporation 889.87 884.64 to 907.95
Kratos Defense & Security Solutions, Inc. 45.84 41.75 to 46.97
Krystal Biotech, Inc. 138.88 138.00 to 143.25
Kulicke and Soffa Industries, Inc. 34.75 34.34 to 35.65
L.B. Foster Company 22.11 21.67 to 22.51
Lake Shore Bancorp, Inc. 15.80 15.75 to 15.84
Lakeland Financial Corporation 61.39 60.20 to 62.05
Lam Research Corporation 97.20 96.39 to 98.02
Lamar Advertising Company 120.85 120.16 to 122.63
Lancaster Colony Corporation 171.80 170.47 to 173.11
Lands' End, Inc. 10.58 10.49 to 10.90
Landstar System, Inc. 139.44 138.07 to 140.75
Lantheus Holdings, Inc. 81.49 79.42 to 81.82
Lantronix, Inc. 3.01 2.88 to 3.02
Laureate Education, Inc. 23.10 22.55 to 23.16
LCNB Corporation 14.70 14.60 to 14.84
Legacy Housing Corporation 22.48 22.23 to 22.75
Legg Mason Global Infrastructure ETF 26.76 26.76 to 26.77
Legg Mason Small-Cap Quality Value ETF 40.11 40.08 to 40.22
LendingTree, Inc. 36.95 36.00 to 37.37
Lexicon Pharmaceuticals, Inc. 0.82 0.82 to 0.95
LexinFintech Holdings Ltd. 7.29 7.24 to 7.44
LGI Homes, Inc. 51.56 50.54 to 52.61
Liberty Broadband Corporation 95.55 92.80 to 96.18
Liberty Broadband Corporation 96.16 93.55 to 96.88
Liberty Global plc 9.90 9.76 to 9.96
Liberty Global plc 9.60 9.58 to 10.41
Liberty Global plc 10.14 10.04 to 10.22
Liberty Latin America Ltd. 5.99 5.88 to 6.03
Liberty Latin America Ltd. 6.11 5.81 to 6.13
Liberty Media Corporation 49.81 49.26 to 49.94
Liberty Media Corporation 46.78 46.43 to 46.98
Liberty Media Corporation 95.52 94.84 to 96.00
Liberty Media Corporation 105.27 104.09 to 105.38
Lifetime Brands, Inc. 4.35 3.76 to 4.38
Lifevantage Corporation 12.69 12.08 to 12.94
Lifeway Foods, Inc. 24.71 24.16 to 25.00
LightPath Technologies, Inc. 3.03 2.96 to 3.13
Limbach Holdings, Inc. 139.39 137.70 to 143.00
Limoneira Co 15.86 15.54 to 16.25
Lincoln Educational Services Corporation 23.80 22.32 to 23.98
Lincoln Electric Holdings, Inc. 209.27 208.04 to 214.37
Lindblad Expeditions Holdings Inc. 11.59 11.29 to 11.71
Lipocine Inc. 3.29 3.18 to 3.45
Littelfuse, Inc. 225.65 223.32 to 228.51
Live Oak Bancshares, Inc. 30.04 29.85 to 30.24
Live Ventures Incorporated 18.27 13.31 to 18.97
LivePerson, Inc. 0.93 0.88 to 1.04
LM Funding America, Inc. 2.31 2.22 to 2.45
LogicBio Therapeutics, Inc. 7.06 6.90 to 7.40
Logitech International S.A. 90.16 89.36 to 90.63
Loncar Cancer Immunotherapy ETF 9.02 9.02 to 9.41
LSI Industries Inc. 17.08 16.60 to 17.35
Lumentum Holdings Inc. 94.75 92.77 to 95.43
MACOM Technology Solutions Holdings, Inc. 142.05 140.10 to 142.87
Madrigal Pharmaceuticals, Inc. 300.75 295.62 to 314.22
Magic Software Enterprises Ltd. 18.21 17.93 to 18.25
Magyar Bancorp, Inc. 16.74 16.25 to 16.75
Maiden Holdings, Ltd. 1.15 1.02 to 1.29
MakeMyTrip Limited 99.82 97.08 to 99.95
Malibu Boats, Inc. 32.22 31.87 to 32.71
Manhattan Associates, Inc. 197.25 191.93 to 198.02
Manhattan Bridge Capital, Inc 5.26 5.22 to 5.29
Marchex, Inc. 2.15 2.10 to 2.20
Marriott International 273.47 269.34 to 274.51
Marvell Technology Group Ltd. 77.16 76.41 to 79.00
Masimo Corporation 168.21 165.09 to 168.76
MasterCraft Boat Holdings, Inc. 18.86 18.28 to 18.95
Match Group, Inc. 30.85 30.26 to 30.89
Materialise NV 5.61 5.51 to 5.62
Matrix Service Company 13.90 13.55 to 14.07
Mattel, Inc. 19.80 19.47 to 19.84
Matthews International Corporation 24.36 23.80 to 24.59
McGrath RentCorp 118.14 116.67 to 118.21
Medallion Financial Corp. 9.70 9.05 to 9.70
Medpace Holdings, Inc. 310.69 306.95 to 314.58
MEI Pharma, Inc. 2.80 2.52 to 2.83
MeiraGTx Holdings plc 6.61 6.54 to 6.80
Melco Resorts & Entertainment Limited 7.20 7.01 to 7.29
MercadoLibre, Inc. 2560.05 2529.86 to 2585.00
Mercantil Bank Holding Corporation 18.09 17.92 to 18.18
Mercantile Bank Corporation 46.34 45.92 to 46.64
Merchants Bancorp 33.40 33.18 to 33.95
Mercury Systems Inc 53.41 51.17 to 53.63
Meridian Corporation 12.45 12.20 to 12.99
Merit Medical Systems, Inc. 93.50 92.53 to 93.82
Mesa Laboratories, Inc. 98.67 95.44 to 99.86
Meta Financial Group, Inc. 80.25 79.24 to 80.63
MGP Ingredients, Inc. 29.81 29.42 to 30.02
Microbot Medical Inc. 2.50 2.42 to 2.54
Microchip Technology Incorporated 70.49 69.78 to 71.53
Micron Technology, Inc. 124.76 123.39 to 127.54
Microsoft Corporation 495.94 493.03 to 499.30
MicroStrategy Incorporated 383.88 383.41 to 397.99
Mid Penn Bancorp 28.27 27.83 to 28.48
Middlefield Banc Corp. 30.28 29.88 to 30.28
Midland States Bancorp, Inc. 17.77 17.48 to 17.77
MidWestOne Financial Group, Inc. 28.79 28.44 to 28.91
Mitcham Industries, Inc. 8.61 8.34 to 9.32
Mitek Systems, Inc. 9.85 9.76 to 10.04
MKS Instruments, Inc. 100.21 98.21 to 100.80
MMTec, Inc. 1.02 1.02 to 1.10
Moderna, Inc. 27.16 26.88 to 27.99
Momo Inc. 8.54 8.47 to 8.80
Monarch Casino & Resort, Inc. 87.18 86.09 to 87.22
Mondelez International, Inc. 67.78 67.21 to 67.85
MongoDB, Inc. 209.92 206.36 to 211.57
Monolithic Power Systems, Inc. 736.03 724.98 to 745.48
Morningstar, Inc. 313.01 310.32 to 316.71
Mr. Cooper Group Inc. 149.22 148.31 to 151.92
MVB Financial Corp. 22.31 22.05 to 22.51
My Size, Inc. 1.34 1.19 to 1.38
MYR Group, Inc. 182.61 180.00 to 184.37
Myriad Genetics, Inc. 5.25 5.17 to 5.50
Nano Dimension Ltd. 1.64 1.53 to 1.69
NanoVibronix, Inc. 1.17 1.07 to 1.32
NAPCO Security Technologies, Inc. 29.63 29.35 to 30.23
Nasdaq, Inc. 89.08 88.30 to 89.48
Natera, Inc. 167.96 166.26 to 170.48
National Bankshares, Inc. 27.07 27.07 to 27.88
National Energy Services Reunited Corp. 0.60 0.55 to 0.60
National Research Corporation 16.67 15.80 to 16.94
National Vision Holdings, Inc. 23.17 22.92 to 23.41
Navient Corporation 14.04 14.00 to 14.44
NBT Bancorp Inc. 41.89 41.53 to 42.03
Nektar Therapeutics 25.76 25.30 to 29.26
Neonode Inc. 22.83 20.80 to 23.49
NetApp, Inc. 105.72 103.47 to 106.46
NetEase, Inc. 132.65 132.21 to 133.11
Netflix, Inc. 1323.12 1301.00 to 1331.34
NETGEAR, Inc. 28.39 28.08 to 28.90
NetScout Systems, Inc. 24.50 24.25 to 25.23
NetSol Technologies Inc. 2.94 2.83 to 2.94
Neurotrope, Inc. 3.51 3.50 to 3.67
New York Mortgage Trust, Inc. 21.45 21.30 to 21.45
Newell Brands Inc. 5.44 5.21 to 5.46
Newmark Group, Inc. 12.34 11.97 to 12.52
News Corporation 33.87 33.63 to 34.06
News Corporation 29.43 29.31 to 29.63
Newtek Business Services Corp. 11.31 11.16 to 11.32
Newtek Business Services Corp. 25.00 24.93 to 25.00
Newtek Business Services Corp. 24.83 24.82 to 24.87
Nexstar Media Group, Inc. 172.48 170.88 to 175.22
NextDecade Corporation 8.69 8.56 to 8.98
NI Holdings, Inc. 13.29 12.46 to 13.36
nLIGHT, Inc. 19.63 19.22 to 19.87
NMI Holdings Inc 42.19 41.83 to 42.32
Northeast Bancorp 88.30 87.46 to 89.07
Northern Technologies International Corporation 7.85 7.71 to 8.42
Northern Trust Corporation 124.41 121.77 to 124.52
Northfield Bancorp, Inc. 11.91 11.85 to 12.02
Northrim BanCorp Inc 94.01 92.78 to 94.05
Northwest Bancshares, Inc. 12.83 12.78 to 12.92
Northwest Pipe Company 41.75 40.74 to 42.63
Norwegian Cruise Line Holdings Ltd. 20.18 19.37 to 20.26
Norwood Financial Corp. 25.85 25.63 to 26.39
Nova Measuring Instruments Ltd. 267.64 264.00 to 271.52
Novanta Inc. 130.00 126.39 to 130.24
NovoCure Limited 18.00 17.02 to 18.04
Nutanix, Inc. 75.29 74.36 to 75.78
Nuveen NASDAQ 100 Dynamic Overwrite Fund 26.07 25.94 to 26.27
NV5 Global, Inc. 22.79 22.70 to 22.86
NVE Corporation 74.03 72.90 to 74.28
NVIDIA Corporation 157.75 155.26 to 158.71
NXP Semiconductors N.V. 217.04 215.11 to 220.89
Oak Valley Bancorp (CA) 27.22 27.20 to 27.78
OceanFirst Financial Corp. 17.72 17.60 to 17.83
Ocular Therapeutix, Inc. 9.22 9.06 to 9.49
Office Depot, Inc. 17.90 17.49 to 18.21
Old Dominion Freight Line, Inc. 163.68 161.36 to 164.16
Old National Bancorp 21.37 21.25 to 21.70
Old Point Financial Corporation 39.93 39.29 to 39.97
Old Second Bancorp, Inc. 17.70 17.09 to 17.76
Ollie's Bargain Outlet Holdings, Inc. 132.80 132.03 to 134.59
Olympic Steel, Inc. 33.03 32.00 to 33.39
Omega Flex, Inc. 34.38 34.05 to 35.02
Omnicell, Inc. 29.38 28.58 to 29.61
Oncolytics Biotech Inc. 0.75 0.74 to 0.80
OneSpan Inc. 16.81 16.50 to 16.90
OP Bancorp 12.89 12.47 to 13.01
Open Text Corporation 28.68 28.43 to 29.04
Opko Health, Inc. 1.32 1.30 to 1.34
Optical Cable Corporation 2.90 2.87 to 2.99
OraSure Technologies, Inc. 3.01 2.98 to 3.08
Organogenesis Holdings Inc. 3.67 3.54 to 3.73
Orion Energy Systems, Inc. 0.63 0.60 to 0.69
Orrstown Financial Services Inc 31.92 31.76 to 32.21
Orthofix Medical Inc. 11.09 10.92 to 11.22
OrthoPediatrics Corp. 21.37 21.00 to 21.83
OSI Systems, Inc. 224.05 221.11 to 226.30
Otter Tail Corporation 78.55 77.55 to 79.17
Oxbridge Re Holdings Limited 1.75 1.72 to 1.77
Oxford Lane Capital Corp. 23.17 23.17 to 23.17
PACCAR Inc. 94.89 94.49 to 96.25
Pacific Biosciences of California, Inc. 1.29 1.26 to 1.35
Pacific City Financial Corporation 20.92 20.61 to 21.01
Pacific Premier Bancorp Inc 21.06 20.82 to 21.46
Pangaea Logistics Solutions Ltd. 4.83 4.72 to 4.83
Parke Bancorp, Inc. 20.65 20.45 to 20.92
Park-Ohio Holdings Corp. 17.91 17.53 to 18.15
Pathfinder Bancorp, Inc. 14.96 14.96 to 14.96
Patrick Industries, Inc. 92.43 91.31 to 92.91
Patriot National Bancorp Inc. 1.37 1.34 to 1.55
PayPal Holdings, Inc. 73.64 72.86 to 73.75
PC Connection, Inc. 66.04 65.49 to 66.70
PDF Solutions, Inc. 21.15 20.74 to 21.57
PDL Community Bancorp 13.98 13.78 to 14.05
Peapack-Gladstone Financial Corporation 28.25 26.94 to 28.30
Penn National Gaming, Inc. 18.28 17.97 to 18.37
PennantPark Investment Corporation 6.77 6.71 to 6.82
Penns Woods Bancorp, Inc. 30.46 30.15 to 30.84
Peoples Bancorp Inc. 30.57 30.41 to 30.81
Peoples Bancorp of North Carolina, Inc. 29.08 27.32 to 30.27
Peoples Financial Services Corp. 49.60 49.39 to 50.75
Pepsico, Inc. 131.04 128.11 to 131.34
Perion Network Ltd 10.10 10.02 to 10.34
Perma-Fix Environmental Services, Inc. 10.43 10.28 to 10.55
Perma-Pipe International Holdings, Inc. 22.98 22.50 to 24.10
Phibro Animal Health Corporation 25.66 24.96 to 25.74
Photronics, Inc. 18.74 18.61 to 19.21
Pinduoduo Inc. 105.14 104.59 to 106.03
Pinnacle Financial Partners, Inc. 109.56 108.54 to 110.19
Pintec Technology Holdings Limited 0.94 0.93 to 0.94
Pixelworks, Inc. 6.89 6.75 to 7.33
Plexus Corp. 135.53 134.03 to 137.90
Plumas Bancorp 44.44 43.90 to 45.50
Polar Power, Inc. 1.73 1.70 to 1.73
Popular, Inc. 110.51 109.70 to 111.19
Potbelly Corporation 12.31 11.73 to 12.31
Powell Industries, Inc. 212.92 202.31 to 217.69
PRA Group, Inc. 15.09 14.92 to 15.44
Preferred Bank 86.37 86.01 to 87.91
Preformed Line Products Company 159.00 156.48 to 161.39
PriceSmart, Inc. 106.35 105.65 to 107.47
PrimeEnergy Resources Corporation 151.70 148.80 to 153.89
Primoris Services Corporation 80.05 78.46 to 80.89
Principal Financial Group Inc 79.19 78.44 to 79.52
Principal Price Setters Index ETF 73.07 72.82 to 73.36
Principal Shareholder Yield Index ETF 49.29 49.03 to 49.49
Principal U.S. Mega-Cap Multi-Factor Index ETF 62.16 61.83 to 62.34
Principal U.S. Small-Cap Multi-Factor Index ETF 53.09 52.64 to 53.48
Pro-Dex, Inc. 44.88 42.39 to 45.67
Professional Diversity Network, Inc. 1.75 1.56 to 1.75
Progress Software Corporation 63.76 63.29 to 64.70
ProPhase Labs, Inc. 0.37 0.35 to 0.38
ProQR Therapeutics N.V. 2.04 2.03 to 2.54
ProShares UltraPro QQQ 81.42 79.85 to 82.25
ProShares UltraShort Nasdaq Biotechnology 17.68 17.39 to 17.79
Protagonist Therapeutics, Inc. 55.69 54.71 to 55.90
Prothena Corporation plc 6.08 6.01 to 6.41
Provident Bancorp, Inc. 12.35 12.23 to 12.37
Provident Financial Holdings, Inc. 15.72 15.23 to 15.75
PTC Inc. 169.30 167.84 to 171.51
Pure Cycle Corporation 10.69 10.41 to 10.77
QCR Holdings, Inc. 67.96 67.50 to 68.56
Qiagen N.V. 47.77 47.52 to 48.29
Qorvo, Inc. 83.85 82.41 to 84.56
QUALCOMM Incorporated 158.54 157.57 to 161.10
Qualys, Inc. 141.03 139.76 to 141.96
Quanterix Corporation 6.65 6.43 to 6.85
QuickLogic Corporation 6.32 6.02 to 6.70
QuinStreet, Inc. 15.74 15.37 to 15.75
Radcom Ltd. 13.45 13.00 to 13.79
Radius Health, Inc. 29.64 29.59 to 29.67
RadNet, Inc. 57.12 56.62 to 58.43
Radware Ltd. 29.17 28.74 to 29.44
Ramaco Resources, Inc. 12.20 11.19 to 12.24
Rambus, Inc. 64.00 62.30 to 64.07
Rand Capital Corporation 15.50 15.37 to 15.73
Rave Restaurant Group, Inc. 2.63 2.48 to 2.64
RBB Bancorp 17.24 17.20 to 17.49
RCM Technologies, Inc. 23.11 22.60 to 23.37
Reality Shares Nasdaq NextGen Economy ETF 22.82 21.70 to 23.35
Recon Technology, Ltd. 2.68 2.42 to 2.75
Red Robin Gourmet Burgers, Inc. 5.50 5.41 to 5.65
Red Rock Resorts, Inc. 51.85 50.98 to 52.03
Red Violet, Inc. 50.96 47.50 to 51.40
Redfin Corporation 11.23 11.18 to 11.45
Regeneron Pharmaceuticals, Inc. 521.00 517.39 to 531.21
Regulus Therapeutics Inc. 8.16 8.07 to 8.18
Renasant Corporation 36.05 35.86 to 36.56
Republic Bancorp, Inc. 72.83 72.02 to 73.65
RF Industries, Ltd. 5.65 5.55 to 5.71
RGC Resources Inc. 23.28 22.21 to 23.46
Ribbon Communications Inc. 3.95 3.92 to 4.03
Richardson Electronics, Ltd. 9.61 9.56 to 9.72
Rimini Street, Inc. 3.77 3.64 to 3.87
Riot Blockchain, Inc 10.55 10.28 to 10.90
Riverview Bancorp Inc 5.50 5.48 to 5.65
Rocky Brands, Inc. 22.35 21.74 to 22.51
Rocky Mountain Chocolate Factory, Inc. 1.42 1.38 to 1.47
Roku, Inc. 86.94 85.14 to 87.73
Rush Enterprises, Inc. 51.74 50.59 to 51.96
Rush Enterprises, Inc. 53.66 51.86 to 54.27
Ryanair Holdings plc 56.99 56.11 to 57.02
S&T Bancorp, Inc. 38.01 37.81 to 38.38
Sabre Corporation 3.18 3.06 to 3.24
Safety Insurance Group, Inc. 78.84 78.20 to 79.42
Saga Communications, Inc. 12.88 12.50 to 13.34
Sage Therapeutics, Inc. 9.15 9.13 to 9.28
Saia, Inc. 277.26 270.75 to 277.54
Sangamo Therapeutics, Inc. 0.54 0.53 to 0.57
Sanmina Corporation 98.07 96.75 to 98.46
Savara, Inc. 2.21 2.16 to 2.28
SB Financial Group, Inc. 18.37 17.79 to 18.48
SBA Communications Corporation 230.80 229.28 to 233.04
ScanSource, Inc. 41.95 41.49 to 42.04
Scholar Rock Holding Corporation 35.81 34.77 to 36.93
Scholastic Corporation 21.27 20.97 to 21.56
Seacoast Banking Corporation of Florida 27.48 26.68 to 27.60
Seagate Technology PLC 141.44 140.30 to 142.47
SEI Investments Company 89.56 88.93 to 90.52
Selective Insurance Group, Inc. 86.00 85.11 to 86.94
SELLAS Life Sciences Group, Inc. 1.95 1.83 to 2.04
Semtech Corporation 44.91 44.25 to 45.98
Seneca Foods Corp. 100.60 98.80 to 100.65
Seneca Foods Corp. 99.99 97.00 to 99.99
SenesTech, Inc. 4.76 4.40 to 5.43
Sensus Healthcare, Inc. 4.86 4.75 to 4.94
Seres Therapeutics, Inc. 9.10 8.91 to 9.70
ServisFirst Bancshares, Inc. 79.07 78.34 to 79.70
Shore Bancshares Inc 15.59 15.56 to 15.83
SI-BONE, Inc. 18.43 18.07 to 18.45
Siebert Financial Corp. 4.84 4.56 to 4.87
Sierra Bancorp 29.78 29.24 to 29.92
Sify Technologies Limited 4.57 4.52 to 4.79
SIGA Technologies Inc. 6.46 6.38 to 6.62
Silicom Ltd 15.68 15.50 to 15.94
Silicon Laboratories, Inc. 147.85 146.01 to 148.95
Silicon Motion Technology Corporation 75.77 72.74 to 75.94
Silvercrest Asset Management Group Inc. 16.10 15.36 to 16.21
Simmons First National Corporation 18.93 18.90 to 19.17
Sinclair Broadcast Group, Inc. 13.49 13.38 to 14.07
SiNtx Technologies, Inc. 3.22 3.06 to 3.25
Sirius International Insurance Group, Ltd. 13.59 13.33 to 13.97
Sirius XM Holdings Inc. 22.56 22.35 to 22.87
SkyWest, Inc. 103.40 100.98 to 104.08
Skyworks Solutions, Inc. 74.80 73.89 to 75.17
SLM Corporation 32.96 32.64 to 33.37
SmartFinancial, Inc. 33.66 33.28 to 33.86
Socket Mobile, Inc. 1.16 1.11 to 1.16
Sohu.com Limited 13.07 12.95 to 13.19
Solar Senior Capital Ltd. 11.29 11.01 to 11.45
SolarEdge Technologies, Inc. 19.80 19.09 to 20.34
Soleno Therapeutics, Inc. 83.25 82.41 to 85.14
Sol-Gel Technologies Ltd. 7.32 7.25 to 7.38
Solid Biosciences Inc. 4.72 4.64 to 4.85
Sonos, Inc. 10.73 10.56 to 10.81
Sotherly Hotels Inc. 1.00 0.98 to 1.03
Sotherly Hotels Inc. 16.01 16.01 to 16.01
Sotherly Hotels Inc. 16.00 16.00 to 16.01
South State Corporation 90.98 90.63 to 92.88
Southern First Bancshares, Inc. 38.03 38.01 to 38.71
Southern Missouri Bancorp, Inc. 54.59 54.02 to 54.84
Southside Bancshares, Inc. 29.39 29.31 to 29.67
SpartanNash Company 26.51 26.37 to 26.56
Spero Therapeutics, Inc. 2.94 2.90 to 3.09
Spok Holdings, Inc. 17.39 17.21 to 17.49
SS&C Technologies Holdings, Inc. 81.84 81.24 to 82.50
Star Bulk Carriers Corp. 17.12 16.97 to 17.26
Steel Dynamics, Inc. 131.21 130.45 to 132.21
Stein Mart, Inc. 0.93 0.93 to 0.98
Sterling Construction Company Inc 231.51 226.74 to 235.23
Steven Madden, Ltd. 24.56 23.98 to 24.73
Stock Yards Bancorp, Inc. 78.71 78.13 to 79.38
StoneCastle Financial Corp 20.85 20.72 to 21.05
StoneCo Ltd. 15.36 14.86 to 15.41
Stratasys, Ltd. 11.20 11.02 to 11.48
Strategic Education, Inc. 85.89 85.32 to 86.88
Strategy Shares Nasdaq 7HANDL Index ETF 21.52 21.46 to 21.64
Strattec Security Corporation 61.02 58.60 to 61.37
Summit State Bank 10.00 9.86 to 10.00
Summit Therapeutics plc 20.60 20.27 to 21.35
Superior Group of Companies, Inc. 10.29 10.18 to 10.56
Surgery Partners, Inc. 21.95 21.57 to 22.08
Synaptics Incorporated 64.78 63.63 to 66.09
Synchronoss Technologies, Inc. 6.59 6.36 to 6.79
Synlogic, Inc. 1.24 1.20 to 1.29
Synopsys, Inc. 502.63 500.01 to 521.69
Sypris Solutions, Inc. 2.30 2.16 to 2.45
T. Rowe Price Group, Inc. 96.10 95.31 to 96.84
Tactile Systems Technology, Inc. 10.34 10.08 to 10.35
Take-Two Interactive Software, Inc. 241.44 238.88 to 241.91
Tandy Leather Factory, Inc. 3.08 3.05 to 3.11
TAT Technologies Ltd. 30.19 29.56 to 31.00
Taylor Devices, Inc. 45.68 42.23 to 45.69
TD Ameritrade Holding Corporation 1.10 0.99 to 1.10
Tenable Holdings, Inc. 32.80 32.73 to 33.52
Tenax Therapeutics, Inc. 5.85 5.80 to 6.17
Teradyne, Inc. 90.35 89.27 to 91.70
Texas Capital Bancshares, Inc. 78.96 78.33 to 79.68
Texas Instruments Incorporated 207.08 205.29 to 207.69
TFS Financial Corporation 12.93 12.90 to 13.03
The Bancorp, Inc. 57.11 56.90 to 58.14
The Bank of Princeton 31.59 30.78 to 31.59
The Carlyle Group L.P. 51.17 50.49 to 52.12
The Cheesecake Factory Incorporated 62.25 60.76 to 62.30
The Chefs' Warehouse, Inc. 63.53 61.94 to 63.88
The Descartes Systems Group Inc. 101.44 101.17 to 103.76
The Ensign Group, Inc. 153.35 152.74 to 155.81
The First of Long Island Corporation 11.87 11.73 to 12.20
The Hackett Group, Inc. 25.16 24.82 to 25.46
The Herzfeld Caribbean Basin Fund, Inc. 2.54 2.48 to 2.55
The Intergroup Corporation 13.05 12.42 to 15.71
The Lovesac Company 18.79 18.15 to 19.18
The Middleby Corporation 144.94 143.83 to 146.54
The ONE Group Hospitality, Inc. 4.14 3.96 to 4.97
The RMR Group Inc. 16.68 16.52 to 16.84
Theravance Biopharma, Inc. 11.22 10.83 to 11.44
Tilray, Inc. 0.40 0.40 to 0.42
Timberland Bancorp, Inc. 31.72 30.50 to 31.72
Tiptree Inc. 24.72 22.37 to 24.76
Titan Machinery Inc. 19.73 19.60 to 20.08
Tiziana Life Sciences plc 1.60 1.56 to 1.81
T-Mobile US, Inc. 235.25 230.42 to 236.34
Tonix Pharmaceuticals Holding Corp. 34.89 33.81 to 35.50
Tower Semiconductor Ltd. 43.43 43.06 to 44.29
Towne Bank 34.35 34.00 to 34.50
Transcat, Inc. 84.82 83.57 to 87.05
Travelzoo 13.35 12.99 to 13.57
TriCo Bancshares 41.18 40.74 to 41.76
Trident Acquisitions Corp. 10.27 10.27 to 10.28
Trident Acquisitions Corp. 10.35 10.35 to 10.35
Trident Acquisitions Corp. 0.25 0.25 to 0.25
TriMas Corporation 28.38 27.98 to 28.77
Trimble Inc. 75.65 74.80 to 75.83
TrueCar, Inc. 1.97 1.75 to 1.97
Trupanion, Inc. 56.00 55.78 to 57.89
TrustCo Bank Corp NY 33.35 33.01 to 33.73
Trustmark Corporation 36.78 36.27 to 36.80
TTM Technologies, Inc. 40.25 39.94 to 40.58
Twenty-First Century Fox, Inc. 52.35 52.07 to 52.86
Twenty-First Century Fox, Inc. 56.79 56.47 to 57.29
Twin Disc, Incorporated 9.24 8.79 to 9.42
Twist Bioscience Corporation 35.93 35.13 to 37.14
U.S. Global Investors, Inc. 2.54 2.42 to 2.58
UFP Technologies, Inc. 244.67 240.43 to 248.38
Ultra Clean Holdings, Inc. 22.74 22.44 to 22.93
Ultralife Corporation 8.10 7.85 to 8.22
UMB Financial Corporation 106.02 105.29 to 107.19
United Bancorp, Inc. 14.50 13.81 to 15.64
United Bankshares, Inc. 36.43 36.28 to 36.88
United Continental Holdings, Inc. 79.18 77.36 to 79.75
United Fire Group, Inc 28.50 28.20 to 28.66
United Natural Foods, Inc. 22.77 22.51 to 23.42
United Security Bancshares 8.59 8.36 to 8.80
Uniti Group Inc. 4.25 4.17 to 4.29
Unity Bancorp, Inc. 47.45 46.27 to 47.88
Universal Display Corporation 156.27 153.88 to 157.25
Universal Forest Products, Inc. 99.78 99.02 to 102.00
Universal Logistics Holdings, Inc. 25.73 25.47 to 26.44
Univest Financial Corporation 30.62 30.56 to 31.09
Urban One, Inc. 1.62 1.43 to 1.62
Urban Outfitters, Inc. 69.40 68.43 to 71.68
UroGen Pharma Ltd. 13.49 13.00 to 13.85
Utah Medical Products, Inc. 57.80 55.87 to 57.99
UTStarcom Holdings Corp 2.70 2.54 to 2.80
Valley National Bancorp 8.96 8.90 to 9.05
Value Line, Inc. 38.26 38.26 to 38.26
Vanda Pharmaceuticals Inc. 4.78 4.75 to 4.95
Vanguard Emerging Markets Government Bond ETF 65.07 64.98 to 65.17
Vanguard Global ex-U.S. Real Estate ETF 45.98 45.85 to 46.11
Vanguard Intermediate-Term Corporate Bond ETF 82.59 82.50 to 82.79
Vanguard Intermediate-Term Treasury ETF 59.65 59.62 to 59.77
Vanguard International Dividend Appreciation ETF 90.14 89.77 to 90.47
Vanguard International High Dividend Yield ETF 79.83 79.64 to 80.18
Vanguard Long-Term Corporate Bond ETF 75.20 75.06 to 75.63
Vanguard Long-Treasury ETF 55.61 55.53 to 56.05
Vanguard Mortgage-Backed Securities ETF 46.19 46.15 to 46.30
Vanguard Russell 1000 ETF 279.48 277.96 to 280.17
Vanguard Russell 1000 Growth ETF 108.50 107.61 to 108.73
Vanguard Russell 1000 Value ETF 84.86 84.52 to 85.32
Vanguard Russell 2000 ETF 87.08 86.52 to 87.82
Vanguard Russell 2000 Growth ETF 208.04 207.45 to 209.35
Vanguard Russell 2000 Value ETF 138.91 138.13 to 139.85
Vanguard Russell 3000 ETF 271.50 269.88 to 271.99
Vanguard Short-Term Corporate Bond ETF 79.40 79.34 to 79.46
Vanguard Short-Term Inflation-Protected Securities Index Fund 50.23 50.21 to 50.27
Vanguard Short-Term Treasury ETF 58.75 58.73 to 58.77
Vanguard Total Bond Market ETF 73.34 73.32 to 73.55
Vanguard Total Corporate Bond ETF 76.99 76.94 to 77.18
Vanguard Total International Bond ETF 49.46 49.39 to 49.50
Vanguard Total International Stock ETF 68.91 68.63 to 69.14
Vanguard Total World Bond ETF 69.16 69.14 to 69.29
Varex Imaging Corporation 8.58 8.46 to 8.72
Varonis Systems, Inc. 50.26 50.03 to 51.05
VEON Ltd. 44.49 43.94 to 46.46
Veracyte, Inc. 27.38 26.52 to 27.64
Verint Systems Inc. 18.78 18.56 to 19.92
VeriSign, Inc. 287.68 282.00 to 288.34
Veritex Holdings, Inc. 26.15 25.88 to 26.32
Verona Pharma plc 93.82 92.88 to 95.23
Verra Mobility Corporation 25.40 25.10 to 25.47
ViaSat, Inc. 14.60 14.25 to 14.63
Viavi Solutions Inc. 10.00 9.87 to 10.07
Vicor Corporation 46.66 45.71 to 47.61
Victory Capital Holdings, Inc. 64.08 62.94 to 64.80
VictoryShares Dividend Accelerator ETF 51.59 51.34 to 51.67
VictoryShares International Volatility Wtd ETF 50.19 50.19 to 50.19
VictoryShares US 500 Enhanced Volatility Wtd ETF 70.94 70.61 to 71.07
VictoryShares US 500 Volatility Wtd ETF 87.34 87.15 to 87.65
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 63.47 63.22 to 63.69
VictoryShares US Large Cap High Div Volatility Wtd ETF 66.21 66.03 to 66.51
VictoryShares US Multi-Factor Minimum Volatility ETF 48.95 48.83 to 49.05
VictoryShares US Small Cap High Div Volatility Wtd ETF 55.52 55.25 to 55.96
Village Super Market, Inc. 38.57 38.23 to 38.82
VirTra, Inc. 6.44 6.43 to 6.90
Virtu Financial, Inc. 44.42 43.58 to 44.75
Virtus Investment Partners, Inc. 183.19 181.70 to 186.23
Visteon Corporation 94.19 93.29 to 95.63
Vodafone Group Plc 10.55 10.51 to 10.61
Walgreens Boots Alliance, Inc. 11.45 11.38 to 11.47
Washington Federal, Inc. 29.32 29.10 to 29.61
Washington Trust Bancorp, Inc. 28.25 27.95 to 28.58
Waterstone Financial, Inc. 13.92 13.78 to 14.12
Weibo Corporation 9.67 9.55 to 9.74
Weight Watchers International Inc 304.50 301.67 to 304.91
WesBanco, Inc. 31.67 31.59 to 32.15
West Bancorporation 19.89 19.42 to 19.90
Westamerica Bancorporation 48.57 48.14 to 49.00
Western Asset Short Duration Income ETF 24.27 24.26 to 24.27
Western Asset Total Return ETF 20.14 20.13 to 20.14
Western Digital Corporation 63.29 62.65 to 63.66
Western New England Bancorp, Inc. 9.20 9.13 to 9.33
Westport Fuel Systems Inc 2.99 2.96 to 3.06
Weyco Group, Inc. 33.78 33.33 to 33.98
Wheeler Real Estate Investment Trust, Inc. 6.18 6.16 to 6.89
Wheeler Real Estate Investment Trust, Inc. 34.51 34.51 to 34.75
Wheeler Real Estate Investment Trust, Inc. 4.00 3.56 to 4.00
Willdan Group, Inc. 62.30 60.85 to 62.82
Willis Lease Finance Corporation 148.84 141.51 to 151.20
WillScot Corporation 28.38 27.84 to 28.47
Wintrust Financial Corporation 123.32 123.03 to 125.00
Wintrust Financial Corporation 25.34 25.34 to 25.34
WisdomTree Emerging Markets Consumer Growth Fund 12.10 12.10 to 12.10
WisdomTree Emerging Markets Corporate Bond Fund 65.65 65.65 to 66.00
WisdomTree Emerging Markets Quality Dividend Growth Fund 27.41 27.36 to 27.57
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.34 22.27 to 22.39
WisdomTree Japan Hedged SmallCap Equity Fund 36.99 36.72 to 37.00
WisdomTree U.S. Quality Dividend Growth Fund 83.44 83.02 to 83.66
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.82 46.52 to 47.01
Wix.com Ltd. 158.01 155.04 to 160.93
Woodward, Inc. 245.96 245.31 to 248.69
Workhorse Group, Inc. 1.14 1.10 to 1.18
World Acceptance Corporation 168.08 166.62 to 170.44
WSFS Financial Corporation 55.03 54.83 to 55.94
Wynn Resorts, Limited 94.68 92.44 to 94.73
XBiotech Inc. 2.80 2.76 to 2.98
Xcel Energy Inc. 67.78 67.55 to 68.38
Xenetic Biosciences, Inc. 3.53 3.35 to 4.02
Xenon Pharmaceuticals Inc. 32.40 32.00 to 32.99
Xeris Pharmaceuticals, Inc. 4.70 4.59 to 4.74
XOMA Corporation 27.49 26.51 to 27.80
Zebra Technologies Corporation 309.26 306.55 to 313.16
Zillow Group, Inc. 69.74 69.32 to 70.50
Zillow Group, Inc. 68.20 67.50 to 68.86
Zions Bancorporation N.A. 51.47 51.17 to 51.87
Zscaler, Inc. 315.32 312.55 to 317.26
Zumiez Inc. 12.90 12.77 to 13.03
Zynex, Inc. 2.55 2.55 to 2.82
3M Company 152.02 150.56 to 152.87
A.O Smith Corporation 65.65 64.79 to 65.81
A10 Networks, Inc. 19.12 18.88 to 19.34
AAR Corp. 69.04 68.18 to 69.49
Abercrombie & Fitch Company 82.72 80.41 to 84.66
Aberdeen Global Dynamic Dividend Fund 10.90 10.81 to 10.91
Aberdeen Income Credit Strategies Fund 5.89 5.85 to 5.89
Aberdeen Japan Equity Fund, Inc. 7.53 7.42 to 7.55
Aberdeen Total Dynamic Dividend Fund 8.78 8.70 to 8.78
ABM Industries Incorporated 46.38 45.77 to 46.63
Acco Brands Corporation 3.58 3.55 to 3.63
Acuity Brands, Inc. 303.34 294.27 to 305.01
Acushnet Holdings Corp. 73.32 72.97 to 75.18
Adams Diversified Equity Fund, Inc. 21.48 21.34 to 21.60
Adient plc 19.72 19.48 to 19.91
ADT Inc. 8.43 8.39 to 8.52
Adtalem Global Education Inc. 128.49 124.34 to 130.40
Advanced Drainage Systems, Inc. 115.97 114.72 to 117.60
AdvanSix Inc. 24.15 23.86 to 24.41
Advent Claymore Convertible Securities and Income Fund 12.09 12.01 to 12.12
AECOM 112.79 111.74 to 113.26
Aegon NV 7.24 7.18 to 7.31
Aercap Holdings N.V. 117.24 115.72 to 118.00
Affiliated Managers Group, Inc. 197.67 194.80 to 198.94
Aflac Incorporated 105.07 103.74 to 105.28
AG Mortgage Investment Trust, Inc. 7.95 7.78 to 7.95
AGCO Corporation 102.41 101.69 to 103.42
Agilent Technologies, Inc. 119.17 118.18 to 120.21
Air Lease Corporation 58.71 58.02 to 58.95
Air Products and Chemicals, Inc. 282.35 281.42 to 284.75
Alamo Group, Inc. 217.10 215.42 to 219.85
Alaska Air Group, Inc. 49.37 48.33 to 49.84
Albany International Corporation 69.51 69.12 to 70.42
Albemarle Corporation 64.95 64.04 to 66.67
Alexandria Real Estate Equities, Inc. 73.37 73.04 to 74.75
Allegheny Technologies Incorporated 86.80 85.65 to 87.28
Allegion plc 143.89 143.09 to 144.72
Alliance World Dollar Government Fund II 11.00 10.98 to 11.04
AllianceBernstein Holding L.P. 40.46 40.19 to 41.00
AllianzGI Convertible & Income Fund 14.05 13.96 to 14.12
AllianzGI Convertible & Income Fund II 12.67 12.62 to 12.79
AllianzGI Diversified Income & Convertible Fund 22.80 22.74 to 22.99
AllianzGI Equity & Convertible Income Fund 23.83 23.47 to 23.96
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.36 12.25 to 12.42
Ally Financial Inc. 38.91 38.61 to 39.32
Altice USA, Inc. 2.13 2.07 to 2.15
America Movil, S.A.B. de C.V. 17.51 17.42 to 17.72
American Eagle Outfitters, Inc. 9.88 9.68 to 9.99
American Electric Power Company, Inc. 102.46 102.18 to 103.34
American Express Company 317.19 313.10 to 320.12
American Financial Group, Inc. 124.92 123.71 to 125.82
American Financial Group, Inc. 16.84 16.79 to 17.02
American Midstream Partners, LP 33.10 32.99 to 33.31
American Tower Corporation (REIT) 217.78 215.87 to 219.88
AMERIPRISE FINANCIAL SERVICES, INC. 528.07 523.17 to 533.56
Amneal Pharmaceuticals, Inc. 8.13 8.05 to 8.23
Amphenol Corporation 97.67 96.45 to 98.07
AMTEK, Inc. 180.53 179.67 to 181.48
Annaly Capital Management Inc 19.41 19.26 to 19.58
Antero Midstream Partners LP 18.89 18.75 to 19.07
Apartment Investment and Management Company 8.70 8.62 to 8.78
Apollo Global Management, LLC 142.92 139.85 to 144.19
Apple Hospitality REIT, Inc. 11.84 11.72 to 11.95
Applied Industrial Technologies, Inc. 231.69 231.41 to 235.44
AptarGroup, Inc. 155.82 154.23 to 156.11
Aptiv PLC 68.78 67.89 to 69.49
Aramark 42.10 41.48 to 42.14
Arbor Realty Trust 10.56 10.50 to 10.79
ArcelorMittal 31.26 30.70 to 31.62
Archrock, Inc. 25.00 24.85 to 25.34
Arcos Dorados Holdings Inc. 7.78 7.65 to 7.80
Arcosa, Inc. 88.01 87.21 to 88.72
Ares Management Corporation 173.18 171.41 to 175.65
Argan, Inc. 219.74 211.66 to 222.66
Argo Group International Holdings, Ltd. 20.15 20.15 to 20.20
Arista Networks, Inc. 99.39 98.88 to 102.25
Arlington Asset Investment Corp 24.24 23.86 to 25.06
Arlo Technologies, Inc. 17.17 16.85 to 17.50
Armada Hoffler Properties, Inc. 7.01 6.97 to 7.20
Armstrong World Industries Inc 163.12 160.83 to 169.32
Arrow Electronics, Inc. 127.26 126.34 to 128.48
Artisan Partners Asset Management Inc. 44.55 44.27 to 45.21
Asbury Automotive Group Inc 244.13 238.34 to 244.73
ASE Technology Holding Co., Ltd. 10.59 10.48 to 10.67
Ashland Global Holdings Inc. 50.70 50.30 to 51.88
Associated Banc-Corp 24.44 24.37 to 24.77
Associated Capital Group, Inc. 37.54 37.10 to 37.80
Assured Guaranty Ltd. 87.55 86.88 to 87.81
AT&T Inc. 28.08 27.90 to 28.18
AT&T Inc. 22.35 22.34 to 22.68
Atkore International Group Inc. 71.15 70.55 to 72.26
Autohome Inc. 25.93 25.65 to 26.00
Autoliv, Inc. 113.10 111.88 to 113.19
AutoNation, Inc. 198.94 197.06 to 201.14
AXA Equitable Holdings, Inc. 55.96 55.35 to 56.39
Axalta Coating Systems Ltd. 29.87 29.75 to 30.33
Axis Capital Holdings Limited 103.21 102.04 to 103.82
Axos Financial, Inc. 76.85 76.21 to 77.35
Azul S.A. 0.50 0.50 to 0.53
AZZ Inc. 95.07 92.90 to 95.92
Babson Global Short Duration High Yield Fund 15.40 15.30 to 15.40
Badger Meter, Inc. 246.06 244.83 to 249.00
BalckRock Taxable Municipal Bond Trust 16.06 15.90 to 16.06
Banc of California, Inc. 14.07 13.97 to 14.21
Banco Bilbao Viscaya Argentaria S.A. 15.27 15.11 to 15.32
Banco Bradesco Sa 3.03 3.02 to 3.06
Banco Santander Chile 24.57 24.43 to 24.70
Banco Santander, S.A. 8.24 8.17 to 8.29
BanColombia S.A. 45.09 44.74 to 45.39
Bank of America Corporation 47.12 46.91 to 47.67
Bank of Hawaii Corporation 67.84 67.38 to 68.62
Bank Of Montreal 109.12 108.53 to 109.83
Bank of N.T. Butterfield & Son Limited (The) 44.60 44.40 to 45.10
Bank Of New York Mellon Corporation (The) 91.18 89.45 to 91.77
Bank of Nova Scotia (The) 54.84 54.59 to 55.40
BankUnited, Inc. 35.64 35.39 to 36.06
Barclays PLC 18.61 18.45 to 18.75
Barings BDC, Inc. 9.10 9.04 to 9.17
Barings Corporate Investors 21.25 20.80 to 21.52
Barings Participation Investors 19.62 19.40 to 19.84
Barnes & Noble Education, Inc 11.77 11.58 to 11.98
Bausch Health Companies Inc. 6.46 6.38 to 6.81
Beazer Homes USA, Inc. 22.60 22.17 to 23.10
Belden Inc 116.41 114.73 to 117.39
Benchmark Electronics, Inc. 39.28 38.79 to 39.77
Berkshire Hills Bancorp, Inc. 25.07 24.96 to 25.38
BHP Group Limited 48.62 48.26 to 48.78
Biglari Holdings Inc. 291.47 286.23 to 295.00
Biglari Holdings Inc. 1392.50 1352.68 to 1421.44
Bio-Rad Laboratories, Inc. 243.98 237.42 to 244.86
BJ's Wholesale Club Holdings, Inc. 114.25 112.33 to 115.43
BlackBerry Limited 4.54 4.45 to 4.73
Blackrock Capital and Income Strategies Fund Inc 21.19 21.00 to 21.21
Blackrock Corporate High Yield Fund, Inc. 9.73 9.68 to 9.79
BlackRock Credit Allocation Income Trust 10.92 10.86 to 10.92
Blackrock Debt Strategies Fund, Inc. 10.58 10.50 to 10.58
BlackRock Energy and Resources Trust 13.21 13.08 to 13.31
Blackrock Enhanced Equity Dividend Trust 8.82 8.73 to 8.83
Blackrock Floating Rate Income Strategies Fund Inc 13.04 12.99 to 13.04
Blackrock Global 12.44 12.34 to 12.50
Blackrock Global 11.30 11.26 to 11.30
Blackrock Health Sciences Trust 36.22 36.08 to 36.49
BlackRock Income Trust Inc. (The) 11.70 11.66 to 11.78
BlackRock Long-Term Municipal Advantage Trust 9.02 9.01 to 9.06
BlackRock Multi-Sector Income Trust 14.57 14.54 to 14.62
BlackRock Municipal Target Term Trust Inc. (The) 21.66 21.65 to 21.75
Blackrock MuniHoldings California Quality Fund, Inc. 10.35 10.30 to 10.38
Blackrock MuniHoldings Fund, Inc. 11.15 11.09 to 11.18
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 10.89 10.86 to 10.97
Blackrock MuniHoldings New York Quality Fund, Inc. 9.72 9.70 to 9.76
Blackrock MuniVest Fund II, Inc. 10.14 10.10 to 10.19
Blackrock MuniYield New York Quality Fund, Inc. 9.45 9.42 to 9.46
Blackrock MuniYield Quality Fund II, Inc. 9.54 9.51 to 9.57
Blackrock MuniYield Quality Fund, Inc. 11.03 10.98 to 11.04
BlackRock Science and Technology Trust 38.30 37.93 to 38.38
BlackRock Utility, Infrastructure & Power Opportun 25.59 25.18 to 25.62
BlackRock Virginia Municipal Bond Trust 10.32 10.32 to 10.38
BlackRock, Inc. 1047.82 1034.36 to 1050.00
Blackstone / GSO Strategic Credit Fund 12.08 12.01 to 12.08
Blackstone GSO Long Short Credit Income Fund 12.28 12.24 to 12.28
Blackstone GSO Senior Floating Rate Term Fund 14.23 14.15 to 14.28
Bloom Energy Corporation 22.18 21.86 to 22.78
BlueLinx Holdings Inc. 74.26 73.06 to 75.85
Boeing Company (The) 214.55 204.38 to 214.81
Boise Cascade, L.L.C. 88.53 87.80 to 89.40
Booz Allen Hamilton Holding Corporation 102.86 101.75 to 103.63
BorgWarner Inc. 33.61 33.20 to 33.80
Boston Scientific Corporation 106.53 104.62 to 107.05
Boyd Gaming Corporation 79.02 77.19 to 79.04
Brady Corporation 68.91 68.27 to 69.29
Braemar Hotels & Resorts Inc. 2.60 2.46 to 2.66
BrandywineGLOBAL Global Income Opportunities Fund 8.26 8.08 to 8.29
Bright Scholar Education Holdings Limited 1.77 1.76 to 1.77
BrightView Holdings, Inc. 16.40 16.03 to 16.42
Brinker International, Inc. 180.05 178.75 to 183.50
Brink's Company (The) 89.10 88.89 to 90.23
Brixmor Property Group Inc. 26.05 25.90 to 26.33
Broadridge Financial Solutions, Inc. 239.45 237.58 to 241.40
Brookfield Asset Management Inc 55.12 54.72 to 56.17
Brookfield Business Partners L.P. 25.39 25.26 to 26.20
Brookfield Infrastructure Partners LP 33.57 33.46 to 34.32
Brookfield Real Assets Income Fund Inc. 13.31 13.17 to 13.39
Brown & Brown, Inc. 109.58 109.15 to 110.80
Brown Forman Corporation 27.35 26.60 to 27.42
Buckle, Inc. (The) 45.57 44.98 to 45.78
Build-A-Bear Workshop, Inc. 54.13 51.31 to 54.14
Burlington Stores, Inc. 230.63 229.38 to 235.52
BWX Technologies, Inc. 143.19 141.94 to 144.53
Byline Bancorp, Inc. 26.79 26.48 to 26.79
CABCO Series 2004-101 Trust 17.34 17.33 to 17.47
Cabot Corporation 76.45 75.84 to 76.93
CACI International, Inc. 463.37 454.44 to 465.70
Cadence Bancorporation 32.15 31.82 to 32.25
CAE Inc 28.08 26.99 to 28.21
CAI International, Inc. 26.81 26.31 to 26.98
Calix, Inc 51.30 49.94 to 51.41
Cameco Corporation 73.27 72.37 to 75.42
Camping World Holdings, Inc. 18.38 18.00 to 18.46
Canadian Imperial Bank of Commerce 69.68 69.43 to 70.44
Canadian National Railway Company 103.35 101.69 to 104.87
Cannae Holdings, Inc. 20.72 20.63 to 20.99
Capital One Financial Corporation 211.01 208.75 to 212.82
Capital Trust, Inc. 19.73 19.57 to 19.95
Capri Holdings Limited 17.58 17.16 to 17.87
Cardinal Health, Inc. 167.18 164.60 to 168.17
Carlisle Companies Incorporated 374.34 371.78 to 380.73
Carnival Corporation 27.26 26.21 to 27.35
Carnival Corporation 24.77 23.86 to 24.84
Carpenter Technology Corporation 275.82 270.40 to 279.51
Carriage Services, Inc. 46.06 45.40 to 46.47
Cars.com Inc. 11.85 11.33 to 11.88
Carvana Co. 319.26 306.50 to 320.00
Caterpillar, Inc. 384.71 382.75 to 387.49
CBIZ, Inc. 71.11 70.65 to 72.27
CBL & Associates Properties, Inc. 25.89 25.56 to 26.09
CBRE Clarion Global Real Estate Income Fund 5.20 5.16 to 5.23
CBRE Group, Inc. 139.38 138.08 to 140.59
Cedar Fair, L.P. 30.89 29.87 to 30.89
Celanese Corporation 56.77 56.01 to 57.94
Celestica, Inc. 152.67 149.69 to 155.35
Cementos Pacasmayo S.A.A. 6.00 6.00 to 6.00
CenterPoint Energy, Inc. 36.37 36.29 to 36.79
Century Communities, Inc. 56.08 55.47 to 56.74
Charles River Laboratories International, Inc. 150.01 148.41 to 152.63
Chatham Lodging Trust (REIT) 7.17 7.12 to 7.31
Cheetah Mobile Inc. 4.60 4.40 to 4.60
Chemed Corp. 559.36 554.17 to 562.77
Chemours Company (The) 11.72 11.47 to 11.94
Cherry Hill Mortgage Investment Corporation 3.03 2.98 to 3.03
Chimera Investment Corporation 14.06 13.93 to 14.16
China Fund, Inc. (The) 14.79 14.71 to 14.86
China Yuchai International Limited 22.84 22.47 to 23.30
Chipotle Mexican Grill, Inc. 55.05 54.18 to 55.25
Choice Hotels International, Inc. 127.94 125.75 to 127.95
Chunghwa Telecom Co., Ltd. 46.87 46.76 to 47.03
Ciena Corporation 82.12 80.70 to 82.41
Cigna Corporation 326.31 325.96 to 332.57
Citigroup Inc. 14.21 14.11 to 14.30
Citigroup Inc. 84.38 83.81 to 84.57
Citizens Financial Group, Inc. 44.43 44.04 to 44.60
Citizens, Inc. 3.70 3.44 to 3.74
Civeo Corporation 22.75 22.51 to 23.41
Clean Harbors, Inc. 231.05 229.03 to 231.84
Clear Channel Outdoor Holdings, Inc. 1.20 1.17 to 1.22
ClearBridge Energy Midstream Opportunity Fund Inc. 47.34 46.75 to 47.46
Clearwater Paper Corporation 27.93 27.87 to 28.95
Clearway Energy, Inc. 32.14 31.59 to 32.31
Cleveland-Cliffs Inc. 7.42 7.01 to 7.49
CMS Energy Corporation 21.31 21.31 to 21.46
CMS Energy Corporation 22.49 22.48 to 22.65
CMS Energy Corporation 22.41 22.41 to 22.58
CNA Financial Corporation 46.50 45.65 to 46.50
CNFinance Holdings Limited 0.63 0.58 to 0.63
CNO Financial Group, Inc. 38.45 38.20 to 38.76
CNX Resources Corporation 33.79 33.36 to 33.93
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.59 12.43 to 12.62
Cohen & Steers Inc 78.11 77.18 to 78.38
Cohen & Steers Infrastructure Fund, Inc 26.65 26.50 to 26.78
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.89 20.80 to 20.91
Cohen & Steers REIT and Preferred and Income Fund, 22.63 22.26 to 22.72
Cohen & Steers Select Preferred and Income Fund, Inc. 20.00 19.86 to 20.00
Cohen & Steers Total Return Realty Fund, Inc. 11.98 11.75 to 12.03
Colonial High Income Municipal Trust 3.54 3.52 to 3.57
Colonial Intermediate High Income Fund 1.74 1.72 to 1.74
Colonial Investment Grade Municipal Trust 7.63 7.59 to 7.65
Columbia Seligman Premium Technology Growth Fund, Inc 30.22 30.04 to 30.34
Comcast Corporation 61.10 61.10 to 61.10
Comerica Incorporated 59.46 58.97 to 59.93
Comfort Systems USA, Inc. 535.00 517.28 to 536.44
Commercial Metals Company 50.02 49.70 to 50.26
Community Bank System, Inc. 57.11 56.90 to 57.81
Community Health Systems, Inc. 3.39 3.38 to 3.60
Comp En De Mn Cemig ADS 1.91 1.91 to 1.94
Comp En De Mn Cemig ADS 2.76 2.65 to 2.76
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 20.97 20.80 to 21.04
Compass Minerals International, Inc. 20.03 19.45 to 20.60
Comstock Resources, Inc. 28.76 28.11 to 28.78
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 4.67 4.49 to 4.73
Cooper-Standard Holdings Inc. 21.78 21.00 to 21.88
Copa Holdings, S.A. 108.04 104.90 to 108.41
CoreSite Realty Corporation 299.42 295.64 to 300.28
Corning Incorporated 51.82 51.52 to 52.28
Corporacion America Airports SA 20.30 20.03 to 20.48
Costamare Inc. 9.24 9.20 to 9.47
CPB Inc. 27.80 27.53 to 28.00
Crane Co. 188.39 186.81 to 189.76
Crawford & Company 10.63 10.38 to 10.87
Crawford & Company 10.19 9.73 to 10.26
Credicorp Ltd. 223.90 221.69 to 224.28
CRH PLC 91.52 89.63 to 91.97
Crown Castle International Corporation 100.65 99.73 to 101.27
Crown Holdings, Inc. 103.50 103.12 to 105.23
CTS Corporation 43.62 43.15 to 43.93
Cullen/Frost Bankers, Inc. 128.93 128.21 to 130.26
Cummins Inc. 325.72 324.03 to 328.76
Curtiss-Wright Corporation 487.70 480.93 to 487.70
Cushman & Wakefield plc 11.13 10.95 to 11.33
Customers Bancorp, Inc 58.98 58.94 to 60.36
CVR Energy Inc. 27.19 25.85 to 27.22
CVR Partners, LP 88.25 87.16 to 89.65
CVS Health Corporation 68.49 67.87 to 68.82
D.R. Horton, Inc. 128.69 127.34 to 130.01
Danaos Corporation 87.48 87.11 to 88.80
DAQO New Energy Corp. 15.13 14.80 to 15.27
Darling Ingredients Inc. 38.12 36.85 to 38.31
DaVita Inc. 141.67 140.30 to 143.64
Deckers Outdoor Corporation 104.20 103.41 to 105.36
Delek Logistics Partners, L.P. 43.07 42.71 to 43.50
Delek US Holdings, Inc. 21.19 20.49 to 21.26
Dell Technologies Inc. 123.99 122.52 to 125.06
Delta Air Lines, Inc. 49.59 48.70 to 49.98
Deluxe Corporation 15.86 15.70 to 16.01
Deutsche Bank AG 30.40 30.13 to 30.50
DHI Group, Inc. 2.97 2.85 to 2.97
Diamondrock Hospitality Company 7.78 7.70 to 7.84
Dick's Sporting Goods Inc 202.82 202.22 to 206.72
Diebold Nixdorf Incorporated 55.43 54.63 to 55.55
Dillard's, Inc. 415.43 410.86 to 420.52
Dollar General Corporation 114.45 112.99 to 114.71
Dominion Energy, Inc. 55.87 55.14 to 56.23
Donaldson Company, Inc. 69.57 69.24 to 70.28
Donnelley Financial Solutions, Inc. 61.49 60.68 to 62.27
Dorian LPG Ltd. 24.98 24.61 to 25.34
DoubleLine Income Solutions Fund 12.27 12.23 to 12.30
Douglas Dynamics, Inc. 29.00 28.60 to 29.40
Douglas Emmett, Inc. 15.19 14.98 to 15.35
Dover Corporation 183.30 182.15 to 184.43
Dreyfus High Yield Strategies Fund 2.56 2.56 to 2.58
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.11 10.05 to 10.12
Dreyfus Strategic Municipal Bond Fund, Inc. 5.60 5.56 to 5.60
Dreyfus Strategic Municipals, Inc. 5.82 5.80 to 5.84
Ducommun Incorporated 86.27 84.72 to 86.64
Duff & Phelps Global Utility Income Fund Inc. 12.35 12.29 to 12.44
Duff & Phelps Utilities Income, Inc. 9.81 9.79 to 9.85
Duke Energy Corporation 116.92 116.10 to 117.80
Duke Energy Corporation 24.29 24.29 to 24.50
Dycom Industries, Inc. 245.71 238.90 to 245.82
e.l.f. Beauty, Inc. 126.33 122.94 to 126.90
Eagle Materials Inc 204.77 201.95 to 205.41
Eaton Corporation, PLC 353.23 351.64 to 357.60
Eaton Vance Corporation 13.78 13.66 to 13.79
Eaton Vance Corporation 8.56 8.54 to 8.60
Eaton Vance Enhance Equity Income Fund 20.84 20.61 to 20.86
Eaton Vance Enhanced Equity Income Fund II 24.03 23.77 to 24.07
Eaton Vance Floating Rate Income Trust 12.35 12.30 to 12.35
Eaton Vance Municipal Income Trust 16.25 16.20 to 16.30
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.98 8.93 to 9.00
Eaton Vance Senior Floating-Rate Fund 11.94 11.93 to 12.00
Eaton Vance Senior Income Trust 5.66 5.65 to 5.69
Eaton Vance Short Diversified Income Fund 11.01 10.96 to 11.03
Eaton Vance Tax Advantaged Dividend Income Fund 23.99 23.80 to 24.06
Eaton Vance Tax-Advantage Global Dividend Opp 27.08 26.93 to 27.14
Eaton Vance Tax-Advantaged Global Dividend Income Fund 20.84 20.49 to 20.87
Eaton Vance Tax-Managed Buy-Write Income Fund 14.40 14.29 to 14.43
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.45 15.34 to 15.48
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.73 8.63 to 8.73
Ecolab Inc. 267.45 262.31 to 267.96
Edison International 50.97 50.40 to 51.05
Edwards Lifesciences Corporation 78.21 76.94 to 78.25
Elanco Animal Health Incorporated 14.29 14.13 to 14.46
Element Solutions Inc. 22.79 22.78 to 23.22
Ellington Financial Inc. 12.98 12.98 to 13.19
Ellington Residential Mortgage REIT 5.78 5.74 to 5.80
Embraer S.A. 54.95 52.96 to 55.00
EMCOR Group, Inc. 530.62 517.65 to 532.49
Emerald Expositions Events, Inc. 4.94 4.87 to 4.97
Emerson Electric Company 133.17 132.33 to 134.15
Employers Holdings Inc 47.11 46.04 to 47.15
Encompass Health Corporation 122.20 121.38 to 122.82
Enel Chile S.A. 3.61 3.60 to 3.66
Energy Transfer L.P. 18.20 18.05 to 18.27
Enersys 86.76 85.64 to 87.02
ENI S.p.A. 32.49 32.29 to 32.54
Enova International, Inc. 111.01 106.32 to 111.63
EnPro Industries 191.24 189.03 to 193.41
Entergy Arkansas, LLC 20.51 20.51 to 20.65
Entergy Corporation 82.48 81.64 to 83.09
Entergy Louisiana, Inc. 20.21 20.20 to 20.33
Entergy Mississippi, LLC 20.61 20.61 to 20.78
Entergy New Orleans, LLC 20.38 20.30 to 20.47
Entergy New Orleans, LLC 21.90 21.89 to 21.98
Entravision Communications Corporation 2.33 2.30 to 2.39
EPAM Systems, Inc. 174.93 172.82 to 175.71
EPR Properties 57.55 57.07 to 58.00
EQT Corporation 58.31 57.61 to 58.55
Equus Total Return, Inc. 1.36 1.35 to 1.40
ESCO Technologies Inc. 194.50 192.72 to 195.91
Essent Group Ltd. 60.64 60.37 to 60.91
Estee Lauder Companies, Inc. (The) 80.09 79.70 to 83.43
European Equity Fund, Inc. (The) 10.10 10.03 to 10.19
Eventbrite, Inc. 2.70 2.61 to 2.71
Evercore Inc. 268.91 268.91 to 276.68
Evergy, Inc. 68.31 68.02 to 69.20
Everi Holdings Inc. 14.23 14.22 to 14.24
Evolent Health, Inc 11.16 10.54 to 11.21
Exelon Corporation 42.91 42.39 to 43.09
F.N.B. Corporation 14.55 14.50 to 14.68
Fabrinet 295.62 293.92 to 300.01
FactSet Research Systems Inc. 441.43 434.96 to 448.33
Farmland Partners Inc. 11.48 11.42 to 11.55
FB Financial Corporation 45.40 45.04 to 45.69
Federal Agricultural Mortgage Corporation 197.67 196.57 to 199.75
Federal Agricultural Mortgage Corporation 140.23 140.23 to 140.23
Federal Signal Corporation 104.45 103.90 to 106.07
FedEx Corporation 228.91 222.19 to 229.43
Ferrari N.V. 491.10 481.46 to 494.97
FGL Holdings 32.14 32.03 to 32.86
Fidelity National Financial, Inc. 56.53 56.12 to 56.94
Fidelity National Information Services, Inc. 80.80 79.48 to 80.92
First American Corporation (The) 61.23 60.83 to 61.90
First BanCorp. 20.88 20.82 to 21.21
First Commonwealth Financial Corporation 16.35 16.23 to 16.42
First Horizon National Corporation 21.04 20.91 to 21.12
First Trust 20.46 20.17 to 20.46
First Trust 12.13 12.04 to 12.18
First Trust Intermediate Duration Preferred & Income Fund 18.71 18.68 to 18.77
First Trust Senior Floating Rate Income Fund II 10.11 10.05 to 10.13
First Trust Specialty Finance and Financial Opportunities Fund 4.15 4.15 to 4.18
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.41 20.27 to 20.48
Flaherty & Crumrine Preferred Income Fund Incorporated 11.29 11.25 to 11.30
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.23 9.20 to 9.24
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.23 16.10 to 16.24
Flaherty & Crumrine Total Return Fund Inc 16.95 16.82 to 16.98
Floor & Decor Holdings, Inc. 75.30 74.86 to 77.03
Flowserve Corporation 53.64 51.63 to 54.06
Fluor Corporation 51.42 50.83 to 51.91
FMC Corporation 42.91 42.53 to 43.25
Foot Locker, Inc. 24.50 24.30 to 25.13
Ford Motor Company 10.80 10.68 to 10.92
Forestar Group Inc 20.15 19.83 to 20.53
Fortive Corporation 71.60 71.15 to 71.85
Forum Energy Technologies, Inc. 20.11 19.63 to 20.32
Franklin Covey Company 23.38 23.33 to 24.06
Franklin Resources, Inc. 23.82 23.53 to 24.14
Franklin Universal Trust 7.56 7.53 to 7.57
Frank's International N.V. 172.33 170.68 to 173.50
Freeport-McMoran, Inc. 43.87 43.54 to 44.22
Fresenius Medical Care Corporation 28.21 28.00 to 28.34
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.80 3.78 to 3.82
Gabelli Dividend 25.76 25.69 to 25.89
Gabelli Equity Trust, Inc. (The) 5.78 5.75 to 5.81
Gabelli Global Small and Mid Cap Value Trust (The) 13.23 13.22 to 13.28
Gabelli Multi-Media Trust Inc. (The) 4.14 4.08 to 4.14
Gabelli Utility Trust (The) 5.81 5.77 to 5.85
Garrett Motion Inc. 10.50 10.30 to 10.56
Gates Industrial Corporation plc 23.13 22.89 to 23.26
GATX Corporation 154.97 154.67 to 156.77
Generac Holdlings Inc. 142.41 140.75 to 143.46
General American Investors, Inc. 55.68 55.09 to 56.41
General Dynamics Corporation 290.74 288.62 to 291.60
General Electric Company 254.51 251.78 to 260.55
General Motors Company 49.68 49.08 to 50.14
Genesis Energy, L.P. 17.36 17.15 to 17.43
Genie Energy Ltd. 27.78 26.67 to 27.95
Genpact Limited 43.54 42.53 to 44.29
Genworth Financial Inc 7.84 7.75 to 7.88
GigCapital, Inc. 10.37 10.37 to 10.37
Gildan Activewear, Inc. 48.78 48.50 to 49.66
Glaukos Corporation 101.42 100.46 to 103.64
Global Medical REIT Inc. 6.73 6.68 to 6.85
Global Net Lease, Inc. 7.51 7.45 to 7.54
Global Payments Inc. 78.72 77.93 to 79.82
Global Ship Lease, Inc. 26.56 26.29 to 26.93
GMS Inc. 97.33 97.33 to 99.46
GoDaddy Inc. 180.07 177.22 to 180.35
Goldman Sachs BDC, Inc. 11.63 11.56 to 11.77
Goldman Sachs Group, Inc. (The) 690.81 685.39 to 694.20
Gorman-Rupp Company (The) 37.08 37.00 to 37.59
Graco Inc. 86.15 85.84 to 87.07
Graham Corporation 50.57 49.28 to 51.28
Graham Holdings Company 958.87 949.92 to 971.99
Granite Construction Incorporated 92.88 91.24 to 93.21
Gray Television, Inc. 4.51 4.44 to 4.59
Gray Television, Inc. 10.30 9.40 to 11.75
Green Dot Corporation 10.76 10.62 to 10.93
Greenbrier Companies, Inc. (The) 46.42 45.97 to 46.79
GreenTree Hospitality Group Ltd. 2.11 2.03 to 2.11
Greif Bros. Corporation 64.90 64.71 to 66.22
Greif Bros. Corporation 70.34 69.46 to 70.34
Griffon Corporation 72.65 72.10 to 73.51
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 227.20 226.12 to 229.46
Grupo Aeroportuario del Sureste, S.A. de C.V. 312.50 311.72 to 316.47
Guess?, Inc. 12.12 11.95 to 12.21
Guggenheim Strategic Opportunities Fund 14.88 14.77 to 14.90
Guggenheim Taxable Municipal Managed Duration Trst 14.91 14.81 to 14.95
H. B. Fuller Company 61.73 60.80 to 62.94
Haemonetics Corporation 73.80 73.47 to 75.20
Hamilton Beach Brands Holding Company 17.76 17.41 to 18.00
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 27.66 27.43 to 27.92
Haverty Furniture Companies, Inc. 20.41 20.34 to 20.73
Haverty Furniture Companies, Inc. 19.48 19.48 to 19.48
Hawaiian Electric Industries, Inc. 10.65 10.49 to 10.79
HCA Healthcare, Inc. 379.30 376.21 to 383.90
HDFC Bank Limited 77.03 76.79 to 77.54
Healthcare Realty Trust Incorporated 15.76 15.45 to 15.88
Heico Corporation 325.73 321.08 to 326.80
Heico Corporation 258.38 252.75 to 258.57
Herbalife Nutrition Ltd. 8.73 8.25 to 8.83
Herc Holdings Inc. 131.51 127.35 to 132.50
Hercules Capital, Inc. 25.00 24.90 to 25.00
Hercules Capital, Inc. 18.14 18.03 to 18.29
Heritage Insurance Holdings, Inc. 23.43 22.74 to 23.57
Hertz Global Holdings, Inc 7.07 6.91 to 7.57
Hewlett Packard Enterprise Company 18.41 18.27 to 18.58
Hexcel Corporation 56.90 56.44 to 57.50
HFF, Inc. 20.35 20.35 to 20.36
High Income Securities Fund 6.41 6.34 to 6.41
Highland Floating Rate Opportunities Fund 5.28 5.20 to 5.29
Hillenbrand Inc 20.42 20.18 to 21.02
Hilltop Holdings Inc. 30.35 30.32 to 30.61
Hilton Grand Vacations Inc. 41.70 41.07 to 41.79
Hilton Worldwide Holdings Inc. 265.50 257.69 to 266.24
HNI Corporation 49.62 49.26 to 50.15
Home Depot, Inc. (The) 368.74 363.00 to 370.15
Honda Motor Company, Ltd. 29.70 29.55 to 29.87
Honeywell International Inc. 228.85 225.79 to 228.96
Horace Mann Educators Corporation 42.89 42.48 to 42.94
Host Hotels & Resorts, Inc. 15.76 15.59 to 15.85
Houlihan Lokey, Inc. 182.56 182.37 to 185.40
Hovnanian Enterprises Inc 107.02 103.20 to 111.67
HP Inc. 24.77 24.43 to 24.97
HSBC Holdings plc 60.82 60.53 to 61.09
Hubbell Inc 406.62 403.89 to 414.31
Hudbay Minerals Inc. 10.56 10.41 to 10.69
Humana Inc. 241.88 238.89 to 244.18
Huntington Ingalls Industries, Inc. 238.65 236.66 to 239.49
Hyatt Hotels Corporation 139.37 137.60 to 140.10
Hyster-Yale Materials Handling, Inc. 40.14 39.93 to 40.93
ICICI Bank Limited 33.87 33.79 to 34.05
IDACORP, Inc. 114.49 114.01 to 115.31
IDT Corporation 67.99 67.08 to 68.15
Illinois Tool Works Inc. 248.06 246.63 to 249.65
India Fund, Inc. (The) 16.59 16.43 to 16.59
Infosys Limited 18.52 18.41 to 18.66
ING Group, N.V. 21.98 21.89 to 22.07
Ingersoll-Rand plc (Ireland) 84.27 83.76 to 85.45
Ingevity Corporation 43.36 42.75 to 43.78
Inspire Medical Systems, Inc. 132.41 128.45 to 132.76
Installed Building Products, Inc. 178.56 176.93 to 181.07
Integer Holdings Corporation 122.56 121.36 to 123.78
Intercontinental Exchange Inc. 181.75 180.42 to 182.61
Intercontinental Hotels Group 115.96 114.62 to 116.05
International Business Machines Corporation 289.70 288.52 to 293.12
International Game Technology 15.74 15.49 to 15.77
International Paper Company 47.37 46.66 to 47.98
Interpublic Group of Companies, Inc. (The) 24.25 24.13 to 24.65
Invesco California Value Municipal Income Trust 10.24 10.21 to 10.29
Invesco High Income Trust II 10.90 10.86 to 10.93
INVESCO MORTGAGE CAPITAL INC 7.82 7.78 to 7.92
Invesco Municipal Opportunity Trust 9.10 9.07 to 9.14
Invesco Pennsylvania Value Municipal Income Trust 9.98 9.94 to 10.01
Invesco Plc 15.70 15.54 to 15.79
Invesco Senior Income Trust 3.74 3.71 to 3.74
Invesco Trust for Investment Grade New York Municipal 10.25 10.22 to 10.30
IQVIA Holdings, Inc. 157.47 156.01 to 159.58
Iron Mountain Incorporated 102.30 100.74 to 103.25
IRSA Inversiones Y Representaciones S.A. 14.13 13.95 to 14.32
Israel Chemicals Shs 6.75 6.70 to 6.78
ITT Inc. 157.95 156.72 to 158.94
J P Morgan Chase & Co 287.11 285.04 to 288.70
J. Jill, Inc. 14.93 14.58 to 15.36
Jabil Inc. 217.37 214.51 to 218.34
James Hardie Industries plc. 27.59 25.85 to 27.62
Janus Henderson Group plc 38.74 38.05 to 39.01
Japan Smaller Capitalization Fund Inc 9.74 9.68 to 9.78
Jefferies Financial Group Inc. 55.75 55.21 to 56.55
JELD-WEN Holding, Inc. 3.89 3.83 to 4.00
Jernigan Capital, Inc. 19.00 18.07 to 19.50
JinkoSolar Holding Company Limited 21.64 20.75 to 21.84
John Hancock Financial Opportunities Fund 35.05 34.54 to 35.14
John Hancock Hedged Equity & Income Fund 10.62 10.55 to 10.62
John Hancock Income Securities Trust 11.23 11.17 to 11.28
John Hancock Investors Trust 13.76 13.68 to 13.76
John Hancock Pfd Income Fund II 15.78 15.70 to 15.79
John Hancock Preferred Income Fund III 14.26 14.13 to 14.34
John Hancock Premium Dividend Fund 13.14 13.06 to 13.16
John Hancock Tax Advantaged Dividend Income Fund 23.14 22.95 to 23.21
Johnson Controls International plc 105.07 104.50 to 105.89
Jones Lang LaSalle Incorporated 256.96 253.51 to 260.00
Juniper Networks, Inc. 36.82 36.75 to 37.20
K12 Inc 145.62 142.48 to 145.75
KAR Auction Services, Inc 23.91 23.37 to 23.93
Kayne Anderson MLP/Midstream Investment Company 12.59 12.46 to 12.64
KB Financial Group Inc 81.51 81.09 to 81.95
KB Home 52.72 52.11 to 53.57
Kemper Corporation 64.08 63.31 to 64.51
Kennametal Inc. 22.99 22.94 to 23.60
Kennedy-Wilson Holdings Inc. 6.96 6.87 to 7.06
Kenon Holdings Ltd. 39.01 38.88 to 39.55
KeyCorp 17.22 17.06 to 17.31
Keysight Technologies Inc. 164.34 162.69 to 165.61
Kinder Morgan, Inc. 28.98 28.76 to 29.16
Kingsway Financial Services, Inc. 14.00 13.71 to 14.30
Kirby Corporation 114.99 114.85 to 116.33
Kite Realty Group Trust 22.67 22.63 to 23.03
KKR & Co. Inc. 134.29 131.94 to 135.42
KKR Income Opportunities Fund 12.53 12.49 to 12.54
Knight Transportation, Inc. 45.02 44.20 to 45.23
Knowles Corporation 17.97 17.75 to 18.09
Koninklijke Philips N.V. 24.14 23.89 to 24.22
Koppers Holdings Inc. 32.75 31.90 to 32.84
Korea Electric Power Corporation 14.16 13.93 to 14.47
Korea Fund, Inc. (The) 26.51 26.48 to 26.70
Korn Ferry 73.01 72.16 to 73.58
Kroger Company (The) 71.42 70.68 to 71.61
KT Corporation 20.30 20.21 to 20.57
Laboratory Corporation of America Holdings 260.59 255.51 to 262.32
Ladder Capital Corp 10.87 10.83 to 10.93
Las Vegas Sands Corp. 44.12 43.57 to 44.41
LATAM Airlines Group S.A. 40.09 39.88 to 40.41
Lazard Global Total Return and Income Fund 16.75 16.65 to 16.80
Lazard Ltd. 47.87 47.58 to 48.76
LCI Industries 91.95 90.75 to 92.37
Lear Corporation 94.32 93.62 to 95.61
Lehman ABS Corporation 25.50 25.30 to 25.68
Lehman ABS Corporation 26.95 26.95 to 26.96
Leidos Holdings, Inc. 155.68 153.28 to 156.26
LendingClub Corporation 11.97 11.81 to 12.15
Lennar Corporation 110.21 109.15 to 111.84
Lennar Corporation 105.32 103.72 to 106.39
Lennox International, Inc. 567.49 555.27 to 572.75
LG Display Co., Ltd. 3.48 3.42 to 3.51
Liberty All-Star Equity Fund 6.77 6.64 to 6.79
Liberty All-Star Growth Fund, Inc. 5.44 5.39 to 5.47
Lincoln National Corporation 34.57 34.26 to 34.92
Lindsay Corporation 142.70 141.20 to 145.68
Lithia Motors, Inc. 335.64 328.52 to 336.54
Lithium Americas Corp. 2.77 2.71 to 2.82
Live Nation Entertainment, Inc. 149.99 146.82 to 150.66
LiveRamp Holdings, Inc. 32.70 32.39 to 32.91
Lloyds Banking Group Plc 4.23 4.20 to 4.26
Loews Corporation 90.40 89.46 to 90.75
Lowe's Companies, Inc. 223.63 221.27 to 225.22
Luxfer Holdings PLC 12.17 12.09 to 12.39
M&T Bank Corporation 193.78 192.91 to 194.74
M/I Homes, Inc. 112.74 111.80 to 115.16
Macerich Company (The) 16.16 16.10 to 16.41
Macy's Inc 11.35 11.15 to 11.64
Magna International, Inc. 38.45 37.87 to 39.03
MagnaChip Semiconductor Corporation 4.05 3.96 to 4.05
Maiden Holdings, Ltd. 14.89 14.39 to 14.91
Main Street Capital Corporation 58.96 58.49 to 59.70
MainStay MacKay DefinedTerm Municipal Opportunitie 14.71 14.64 to 14.80
Manchester United Ltd. 18.17 17.83 to 18.30
Manitowoc Company, Inc. (The) 12.28 12.14 to 12.45
Manulife Financial Corp 31.99 31.84 to 32.44
Marathon Petroleum Corporation 167.41 164.50 to 167.84
Marcus & Millichap, Inc. 31.06 30.33 to 31.41
Marine Products Corporation 8.70 8.38 to 8.77
MarineMax, Inc. 26.12 25.61 to 26.36
Markel Corporation 1985.50 1969.83 to 2004.24
Marriot Vacations Worldwide Corporation 73.83 73.02 to 74.74
Martin Marietta Materials, Inc. 550.05 539.89 to 550.85
Masco Corporation 64.17 63.60 to 64.74
MasTec, Inc. 171.99 167.19 to 172.71
Materion Corporation 80.76 79.83 to 82.17
Matson, Inc. 111.98 109.80 to 112.54
Maui Land & Pineapple Company, Inc. 18.36 17.26 to 18.36
Maximus, Inc. 69.99 69.75 to 71.50
MaxLinear, Inc 14.14 14.00 to 14.37
MBIA, Inc. 4.32 4.30 to 4.48
McCormick & Company, Incorporated 76.31 76.09 to 77.97
McCormick & Company, Incorporated 76.79 76.20 to 77.01
McEwen Mining Inc. 9.35 9.26 to 9.57
McKesson Corporation 725.78 720.78 to 736.36
MDU Resources Group, Inc. 16.56 16.27 to 16.56
MEDIFAST INC 13.57 13.22 to 13.76
Mednax, Inc 14.03 13.56 to 14.06
Mercury General Corporation 66.05 64.51 to 66.13
Meritage Corporation 66.76 66.24 to 67.86
Mesabi Trust 24.99 22.80 to 25.41
Methode Electronics, Inc. 9.47 9.27 to 9.50
MetLife, Inc. 80.37 79.75 to 80.86
Metropolitan Bank Holding Corp. 70.14 67.58 to 70.18
Mettler-Toledo International, Inc. 1184.54 1174.04 to 1201.14
Mexico Equity and Income Fund, Inc. (The) 10.53 10.45 to 10.58
Mexico Fund, Inc. (The) 17.44 17.43 to 17.59
MFA Financial, Inc. 9.64 9.59 to 9.73
MFS Charter Income Trust 6.32 6.29 to 6.36
MFS Government Markets Income Trust 3.12 3.10 to 3.12
MFS Intermediate Income Trust 2.70 2.66 to 2.73
MFS Multimarket Income Trust 4.66 4.63 to 4.68
MFS Municipal Income Trust 5.16 5.08 to 5.16
MGIC Investment Corporation 27.67 27.50 to 27.80
MGM Resorts International 34.37 33.81 to 34.41
Minerals Technologies Inc. 55.51 55.26 to 56.19
Mistras Group Inc 7.88 7.81 to 8.05
Mitsubishi UFJ Financial Group Inc 13.89 13.83 to 13.95
Mizuho Financial Group, Inc. 5.56 5.53 to 5.58
Modine Manufacturing Company 101.34 99.47 to 102.68
Moelis & Company 62.96 62.68 to 63.90
Mohawk Industries, Inc. 104.90 103.65 to 105.58
Molina Healthcare Inc 297.05 290.00 to 297.92
Molson Coors Brewing Company 52.00 52.00 to 52.00
Moody's Corporation 488.03 482.54 to 492.54
Moog Inc. 180.97 180.47 to 184.08
Moog Inc. 177.98 177.98 to 177.98
Morgan Stanley 140.69 139.10 to 141.90
Morgan Stanley China A Share Fund Inc. 13.82 13.78 to 13.90
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.22 5.18 to 5.33
Morgan Stanley India Investment Fund, Inc. 28.37 28.14 to 28.37
Motorola Solutions, Inc. 418.66 414.74 to 419.24
Movado Group Inc. 15.47 15.37 to 15.76
MPLX LP 51.61 51.05 to 51.74
MRC Global Inc. 14.89 14.45 to 15.59
MSA Safety Incorporporated 167.33 166.25 to 170.11
MSC Industrial Direct Company, Inc. 85.48 84.40 to 85.94
MSCI Inc 576.41 568.14 to 577.49
Mueller Industries, Inc. 79.60 79.32 to 80.74
Mueller Water Products Inc 24.11 24.10 to 24.59
Myers Industries, Inc. 14.69 14.53 to 14.90
NACCO Industries, Inc. 43.48 40.95 to 43.48
National Bank Holdings Corporation 37.49 37.49 to 38.26
National Fuel Gas Company 84.96 84.31 to 85.43
National Grid Transco, PLC 73.52 73.25 to 74.14
National Presto Industries, Inc. 97.92 96.86 to 99.06
National Retail Properties 42.88 42.66 to 43.40
Natural Gas Services Group, Inc. 26.90 26.20 to 26.99
Navigant Consulting, Inc. 2.47 2.35 to 2.55
Nelnet, Inc. 120.40 119.65 to 121.82
New Germany Fund, Inc. (The) 11.82 11.73 to 11.89
New Mountain Finance Corporation 10.54 10.44 to 10.71
New Oriental Education & Technology Group, Inc. 54.14 53.60 to 54.80
New York Times Company (The) 55.61 54.87 to 56.00
NewMarket Corporation 686.44 673.71 to 689.14
Nexa Resources S.A. 4.94 4.77 to 5.07
Nike, Inc. 72.04 69.69 to 74.19
NiSource, Inc 39.97 39.54 to 40.25
Nomura Holdings Inc ADR 6.60 6.55 to 6.64
Norfolk Souther Corporation 255.81 254.18 to 257.55
Novartis AG 120.01 119.58 to 120.65
NOW Inc. 15.83 15.64 to 16.62
NRG Energy, Inc. 162.67 162.12 to 168.57
Nu Skin Enterprises, Inc. 8.09 7.93 to 8.16
Nucor Corporation 131.43 129.87 to 131.82
Nuveen AMT-Free Municipal Credit Income Fund 11.84 11.83 to 11.90
Nuveen AMT-Free Municipal Value Fund 8.68 8.64 to 8.72
Nuveen AMT-Free Municipal Value Fund 13.65 13.61 to 13.69
Nuveen California AMT-Free Quality Municipal Income Fund 11.72 11.67 to 11.76
Nuveen California Municipal Value Fund, Inc. 8.54 8.48 to 8.54
Nuveen California Quality Municipal Income Fund 11.10 11.10 to 11.18
Nuveen Core Equity Alpha Fund 15.21 15.15 to 15.26
Nuveen Credit Strategies Income Fund 5.37 5.34 to 5.37
Nuveen Dow 30SM Dynamic Overwrite Fund 14.14 14.04 to 14.19
Nuveen Floating Rate Income Fund 8.41 8.35 to 8.41
Nuveen Global High Income Fund 12.77 12.74 to 12.82
Nuveen Insured California Select Tax-Free Income Portfolio 12.93 12.93 to 13.08
Nuveen Insured New York Select Tax-Free Income Portfolio 11.58 11.54 to 11.66
Nuveen Mortgage Opportunity Term Fund 18.69 18.59 to 18.89
Nuveen Multi-Market Income Fund 6.25 6.21 to 6.29
Nuveen Municipal Credit Income Fund 11.87 11.83 to 11.89
Nuveen Municipal High Income Opportunity Fund 10.32 10.27 to 10.36
Nuveen Municipal Income Fund, Inc. 10.02 9.92 to 10.02
Nuveen New York AMT-Free Quality Municipal 9.77 9.71 to 9.77
Nuveen New York Quality Municipal Income Fund 11.37 11.31 to 11.37
Nuveen Pennsylvania Quality Municipal Income Fund 11.14 11.09 to 11.14
Nuveen Preferred & Income Opportunities Fund 8.00 7.97 to 8.01
Nuveen Preferred and Income Term Fund 20.51 20.39 to 20.60
Nuveen Quality Municipal Income Fund 11.25 11.21 to 11.26
Nuveen Real Asset Income and Growth Fund 13.41 13.28 to 13.45
Nuveen S&P 500 Buy-Write Income Fund 13.74 13.69 to 13.77
Nuveen S&P 500 Dynamic Overwrite Fund 17.55 17.44 to 17.56
Nuveen Select Maturities Municipal Fund 9.03 8.97 to 9.05
Nuveen Taxable Municipal Income Fund 15.61 15.56 to 15.74
Nuveen Virginia Quality Municipal Income Fund 11.24 11.21 to 11.25
nVent Electric plc 73.35 72.94 to 74.75
NVR, Inc. 7375.51 7281.47 to 7432.28
OFG Bancorp 43.09 42.92 to 43.58
Oil States International, Inc. 5.49 5.34 to 5.51
Oil-Dri Corporation Of America 57.83 57.46 to 59.44
Old Republic International Corporation 38.12 37.60 to 38.17
Olin Corporation 20.43 20.17 to 20.67
Omnicom Group Inc. 71.36 70.88 to 72.44
OneMain Holdings, Inc. 56.65 56.19 to 57.17
Ooma, Inc. 12.57 12.40 to 12.65
Oppenheimer Holdings, Inc. 66.19 65.13 to 66.28
Oracle Corporation 210.24 209.96 to 214.65
Orion Group Holdings, Inc. 9.10 8.88 to 9.38
Orix Corp Ads 22.19 22.05 to 22.29
Ormat Technologies, Inc. 84.15 83.71 to 85.87
Oshkosh Corporation 113.62 112.59 to 114.37
OUTFRONT Media Inc. 16.26 16.05 to 16.53
Owens & Minor, Inc. 8.87 8.25 to 9.02
Owens Corning Inc 138.02 136.51 to 139.80
Owens-Illinois, Inc. 15.06 14.89 to 15.58
PagSeguro Digital Ltd. 9.39 9.33 to 9.53
Palo Alto Networks, Inc. 200.57 198.75 to 203.26
Panhandle Royalty Company 4.35 4.34 to 4.35
Par Pacific Holdings, Inc. 26.60 25.81 to 26.62
PAR Technology Corporation 67.99 67.28 to 68.36
Park Electrochemical Corporation 14.67 14.08 to 14.72
Park Hotels & Resorts Inc. 10.53 10.47 to 10.70
Parker-Hannifin Corporation 700.54 693.66 to 704.99
Pearson, Plc 14.86 14.79 to 14.93
Pebblebrook Hotel Trust 10.03 9.88 to 10.10
PennyMac Financial Services, Inc. 99.14 99.14 to 100.34
PennyMac Mortgage Investment Trust 12.75 12.66 to 12.91
Penske Automotive Group, Inc. 173.36 172.60 to 175.43
Pentair plc. 103.58 102.89 to 104.08
Penumbra, Inc. 256.43 252.64 to 257.25
Performance Food Group Company 87.47 86.00 to 87.58
Permian Basin Royalty Trust 12.46 12.36 to 12.60
PermRock Royalty Trust 4.24 4.23 to 4.28
PGIM Global Short Duration High Yield Fund, Inc. 13.38 13.31 to 13.38
PGIM Short Duration High Yield Fund, Inc. 14.17 14.05 to 14.17
Phoenix New Media Limited 2.14 2.08 to 2.25
PIMCO California Municipal Income Fund 8.54 8.51 to 8.59
PIMCO California Municipal Income Fund III 6.18 6.18 to 6.21
PIMCO Commercial Mortgage Securities Trust, Inc. 6.31 6.26 to 6.35
Pimco Corporate & Income Opportunity Fund 13.77 13.73 to 13.79
Pimco Corporate & Income Stategy Fund 12.65 12.60 to 12.68
PIMCO Dynamic Income Fund 18.87 18.80 to 18.90
Pimco Global Stocksplus & Income Fund 8.22 8.20 to 8.28
Pimco High Income Fund 4.78 4.77 to 4.80
PIMCO Income Strategy Fund II 7.38 7.34 to 7.40
PIMCO Municipal Income Fund III 6.79 6.76 to 6.81
PIMCO New York Municipal Income Fund 6.97 6.93 to 6.98
PIMCO Strategic Income Fund, Inc. 6.94 6.92 to 6.95
Pioneer Floating Rate Trust 9.81 9.77 to 9.83
Pioneer High Income Trust 8.06 8.04 to 8.08
Pioneer Municipal High Income Advantage Trust 8.30 8.28 to 8.32
Pioneer Municipal High Income Trust 9.16 9.14 to 9.18
Pitney Bowes Inc. 10.88 10.86 to 11.24
PJT Partners Inc. 166.41 165.86 to 169.36
Plains All American Pipeline, L.P. 18.26 18.14 to 18.34
Plains Group Holdings, L.P. 19.37 19.25 to 19.50
Planet Fitness, Inc. 108.70 107.29 to 110.83
PlayAGS, Inc. 12.48 12.45 to 12.51
PNC Financial Services Group, Inc. (The) 185.75 184.85 to 187.42
Polaris Industries Inc. 40.94 40.22 to 41.33
PPG Industries, Inc. 114.15 113.41 to 115.38
PPlus Trust 23.00 22.90 to 23.00
Primerica, Inc. 268.53 266.16 to 269.73
Prosperity Bancshares, Inc. 70.12 69.87 to 71.21
Proto Labs, Inc. 40.48 39.59 to 40.67
Provident Financial Services, Inc 17.71 17.58 to 18.00
Prudential Financial, Inc. 23.57 23.56 to 23.82
Prudential Financial, Inc. 107.13 106.27 to 107.88
Prudential Public Limited Company 25.20 24.97 to 25.26
Public Service Enterprise Group Incorporated 83.52 82.96 to 84.16
PulteGroup, Inc. 105.52 104.34 to 106.56
Pure Storage, Inc. 55.40 55.06 to 56.26
Putnam Managed Municipal Income Trust 5.91 5.89 to 5.96
Putnam Master Intermediate Income Trust 3.35 3.33 to 3.35
Putnam Municipal Opportunities Trust 9.85 9.78 to 9.87
Putnam Premier Income Trust 3.67 3.65 to 3.69
PVH Corp. 65.74 65.14 to 66.67
Q2 Holdings, Inc. 93.99 93.10 to 95.17
Quad Graphics, Inc 5.80 5.60 to 5.80
Quanex Building Products Corporation 19.27 18.96 to 19.66
Quanta Services, Inc. 381.26 373.80 to 382.79
Qudian Inc. 3.09 2.84 to 3.13
QVC, Inc. 9.71 9.64 to 10.21
Qwest Corporation 17.95 17.86 to 18.13
Qwest Corporation 18.13 18.00 to 18.20
Radian Group Inc. 35.95 35.75 to 36.12
Ralph Lauren Corporation 276.35 270.89 to 277.58
Range Resources Corporation 41.21 40.60 to 41.24
Raymond James Financial, Inc. 153.23 152.12 to 154.51
RE/MAX Holdings, Inc. 8.51 8.32 to 8.60
Ready Capital Corporation 4.50 4.47 to 4.63
Redwood Trust, Inc. 5.83 5.78 to 5.91
Regal Beloit Corporation 381.36 377.57 to 393.51
Regional Management Corp. 29.33 29.00 to 29.56
Regions Financial Corporation 23.35 23.24 to 23.56
Regis Corporation 22.65 21.51 to 22.65
Reliance Steel & Aluminum Co. 316.81 313.13 to 318.14
RELX PLC 53.80 53.49 to 54.08
Renesola Ltd. 1.84 1.84 to 1.90
Resideo Technologies, Inc. 22.46 22.31 to 22.68
ResMed Inc. 255.16 250.88 to 256.37
REV Group, Inc. 46.54 45.57 to 46.73
REX American Resources Corporation 49.31 48.54 to 49.31
RH 190.83 188.99 to 198.80
Ringcentral, Inc. 27.79 27.46 to 28.13
Rio Tinto Plc 58.74 58.31 to 58.84
Ritchie Bros. Auctioneers Incorporated 105.65 105.13 to 106.73
RiverNorth Opportunities Fund, Inc. 12.25 12.17 to 12.28
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.47 8.43 to 8.48
RLJ Lodging Trust 7.50 7.45 to 7.64
Rockwell Automation, Inc. 329.95 326.44 to 331.27
Rogers Communication, Inc. 29.08 28.95 to 29.52
Royal Bank Of Canada 129.71 129.23 to 130.96
Royal Caribbean Cruises Ltd. 309.51 295.55 to 310.88
Royce Global Value Trust, Inc. 11.88 11.84 to 11.97
Royce Micro-Cap Trust, Inc. 9.17 9.09 to 9.21
Royce Value Trust, Inc. 14.94 14.85 to 15.09
RPM International Inc. 110.56 109.00 to 111.32
RPT Realty 2.68 2.64 to 2.73
Ryder System, Inc. 160.88 158.52 to 162.00
Ryerson Holding Corporation 22.10 21.06 to 22.39
Ryman Hospitality Properties, Inc. 100.55 99.89 to 101.82
S&P Global Inc. 517.71 513.63 to 520.00
Sabine Royalty Trust 66.65 66.02 to 67.12
Safehold Inc. 15.76 15.59 to 16.10
Salesforce.com Inc 273.42 269.43 to 274.17
Sally Beauty Holdings, Inc. 9.01 8.90 to 9.10
SAP SE 301.09 297.85 to 303.25
Saratoga Investment Corp 24.68 24.57 to 24.81
Schneider National, Inc. 24.47 24.14 to 24.63
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 109.24 107.79 to 109.45
Scotts Miracle-Gro Company (The) 65.74 64.75 to 66.55
Sea Limited 159.31 156.10 to 161.75
Select Medical Holdings Corporation 15.27 15.04 to 15.37
Sempra Energy 75.36 74.75 to 75.90
Sensata Technologies Holding plc 29.96 29.50 to 30.45
Sensient Technologies Corporation 98.41 97.62 to 99.48
Seritage Growth Properties 3.00 2.96 to 3.18
Service Corporation International 81.65 80.91 to 81.95
ServiceMaster Global Holdings, Inc. 11.44 10.96 to 11.61
ServiceNow, Inc. 1022.42 1012.07 to 1033.03
Shake Shack, Inc. 138.48 135.28 to 139.04
Sherwin-Williams Company (The) 345.72 342.54 to 348.78
Shinhan Financial Group Co Ltd 44.32 44.16 to 44.60
Shopify Inc. 113.65 111.91 to 115.06
Shutterstock, Inc. 18.79 18.52 to 18.88
Signet Jewelers Limited 82.36 81.44 to 83.14
Simon Property Group, Inc. 160.50 159.49 to 162.09
Simpson Manufacturing Company, Inc. 157.12 156.54 to 160.90
SITE Centers Corp. 13.03 12.91 to 13.10
SK Telecom Co., Ltd. 22.94 22.86 to 23.05
Skechers U.S.A., Inc. 63.08 62.85 to 63.09
Smith & Nephew SNATS, Inc. 30.22 30.12 to 30.37
Snap Inc. 8.72 8.23 to 8.95
Sociedad Quimica y Minera S.A. 35.01 34.48 to 36.09
Sonic Automotive, Inc. 80.56 80.04 to 81.33
Source Capital, Inc. 43.17 43.07 to 43.30
Southern Company (The) 90.90 90.19 to 91.30
Southern Company (The) 21.43 21.35 to 21.64
Southern Copper Corporation 102.51 101.72 to 104.50
Southwest Airlines Company 32.16 31.46 to 32.42
Southwest Gas Holdings, Inc. 74.15 73.93 to 75.10
Special Opportunities Fund Inc. 15.38 15.27 to 15.43
Spirit Aerosystems Holdings, Inc. 38.63 37.18 to 38.69
Spotify Technology S.A. 772.60 767.02 to 785.00
Sprint Corporation 17.85 17.69 to 18.13
SPX Corporation 167.15 165.32 to 168.47
St. Joe Company (The) 49.12 48.85 to 49.64
Standard Motor Products, Inc. 31.01 30.64 to 31.36
Standex International Corporation 158.92 156.46 to 160.80
Stanley Black & Decker, Inc. 67.65 67.09 to 68.82
Stanley Black & Decker, Inc. 25.99 25.83 to 25.99
Stantec Inc 109.58 108.00 to 109.67
STARWOOD PROPERTY TRUST, INC. 20.40 20.30 to 20.49
State Street Corporation 106.00 104.54 to 106.06
Stellus Capital Investment Corporation 13.99 13.93 to 14.09
Stepan Company 55.41 54.89 to 56.24
Stewart Information Services Corporation 65.25 64.45 to 65.48
Stifel Financial Corporation 103.68 102.39 to 104.90
Stifel Financial Corporation 21.98 21.80 to 22.13
STMicroelectronics N.V. 30.10 29.81 to 30.25
Stone Harbor Emerging Markets Income Fund 5.07 5.05 to 5.11
Stoneridge, Inc. 6.60 6.40 to 6.77
STRATS Trust 9.31 9.25 to 9.31
STRATS Trust 25.10 24.95 to 25.24
Stryker Corporation 393.55 390.05 to 396.15
Studio City International Holdings Limited 3.12 3.12 to 3.47
Suburban Propane Partners, L.P. 18.61 18.50 to 18.90
Sumitomo Mitsui Financial Group Inc 15.20 15.14 to 15.27
Summit Hotel Properties, Inc. 5.17 5.16 to 5.32
Sun Communities, Inc. 126.64 125.87 to 129.54
Sun Life Financial Inc. 65.93 65.44 to 66.56
SunCoke Energy, Inc. 8.18 7.92 to 8.20
Sunoco LP 54.31 53.29 to 54.35
Sunstone Hotel Investors, Inc. 8.92 8.81 to 9.02
SunTrust Banks, Inc. 3.99 3.99 to 4.37
Synchrony Financial 66.19 65.56 to 66.68
Synnex Corporation 134.78 133.71 to 138.15
Synovus Financial Corp. 51.70 51.35 to 52.12
Synthetic Fixed-Income Securities, Inc. 24.55 24.55 to 24.55
Synthetic Fixed-Income Securities, Inc. 24.76 24.76 to 24.76
Synthetic Fixed-Income Securities, Inc. 22.25 22.21 to 22.30
Sysco Corporation 75.01 74.50 to 75.24
Taiwan Fund, Inc. (The) 44.35 44.04 to 44.43
Taiwan Semiconductor Manufacturing Company Ltd. 228.57 224.03 to 228.88
Takeda Pharmaceutical Company Limited 15.10 15.07 to 15.18
TAL Education Group 10.69 10.60 to 10.82
Tanger Factory Outlet Centers, Inc. 30.60 30.40 to 30.93
Tapestry, Inc. 87.11 85.88 to 87.86
Targa Resources, Inc. 174.38 173.09 to 176.54
Target Corporation 99.23 98.11 to 100.26
Taylor Morrison Home Corporation 61.28 60.54 to 61.92
TCW Strategic Income Fund, Inc. 4.97 4.93 to 4.99
TE Connectivity Ltd. 166.87 166.58 to 170.00
TechnipFMC plc 34.54 34.35 to 35.21
Teck Resources Ltd 40.53 40.33 to 41.33
TEGNA Inc. 3.58 3.51 to 3.69
TEGNA Inc. 16.74 16.67 to 17.17
Tejon Ranch Co 17.10 16.92 to 17.18
Tekla Life Sciences Investors 12.78 12.71 to 12.87
Teladoc Health, Inc. 8.41 8.05 to 8.92
Teledyne Technologies Incorporated 509.69 503.07 to 509.79
Telefonica Brasil S.A. 11.11 11.00 to 11.13
Telephone and Data Systems, Inc. 33.76 33.74 to 33.76
Telephone and Data Systems, Inc. 34.31 34.12 to 35.16
Templeton Dragon Fund, Inc. 10.04 9.96 to 10.08
Templeton Emerging Markets Fund 14.50 14.38 to 14.52
Templeton Emerging Markets Income Fund, Inc. 5.94 5.84 to 5.94
Tenaris S.A. 36.91 36.57 to 37.08
Tencent Music Entertainment Group 19.10 18.65 to 19.25
Tenet Healthcare Corporation 173.63 172.50 to 176.49
Tennant Company 77.70 77.29 to 78.67
Tenneco Inc. 19.77 19.63 to 20.26
Tennessee Valley Authority 23.52 23.50 to 23.64
Tennessee Valley Authority 23.21 23.09 to 23.28
Teradata Corporation 21.92 21.58 to 22.00
Terex Corporation 47.53 47.09 to 48.34
Ternium S.A. 30.75 30.29 to 30.87
Textron Inc. 80.34 79.57 to 80.74
The Blackstone Group L.P. 151.11 148.87 to 152.67
The Central and Eastern Europe Fund, Inc. 15.33 15.17 to 15.44
The Charles Schwab Corporation 89.98 88.83 to 90.69
The Cooper Companies, Inc. 71.14 69.49 to 71.86
The GDL Fund 8.35 8.27 to 8.35
Thermo Fisher Scientific Inc 408.28 406.95 to 414.40
Thermon Group Holdings, Inc. 28.21 28.04 to 28.56
Thomson Reuters Corp 197.93 195.40 to 198.67
Thor Industries, Inc. 89.72 88.69 to 90.56
Tidewater Inc. 46.81 46.45 to 48.53
Tilly's, Inc. 1.25 1.24 to 1.58
Timken Company (The) 73.21 72.35 to 74.73
Titan International, Inc. 10.43 10.14 to 10.72
Toll Brothers, Inc. 114.30 113.10 to 116.28
TopBuild Corp. 324.77 320.00 to 328.08
Toro Company (The) 70.35 70.05 to 71.52
Toronto Dominion Bank (The) 72.59 72.04 to 73.05
Tortoise Energy Infrastructure Corporation 42.83 42.49 to 43.00
Tortoise Power and Energy Infrastructure Fund, Inc 20.37 20.30 to 20.55
Townsquare Media, Inc. 7.74 7.54 to 7.74
Toyota Motor Corp Ltd Ord 175.74 174.90 to 176.72
TPG Specialty Lending, Inc. 23.77 23.48 to 23.83
TransCanada Corporation 48.88 48.62 to 50.09
Transcontinental Realty Investors, Inc. 46.21 44.81 to 46.74
Transdigm Group Incorporated 1499.17 1473.15 to 1503.15
TransUnion 87.26 84.11 to 89.90
Tredegar Corporation 8.97 8.80 to 8.98
Tri Continental Corporation 31.55 31.24 to 31.67
TRI Pointe Group, Inc. 31.96 31.44 to 32.45
Trinity Industries, Inc. 26.98 26.83 to 27.24
TriplePoint Venture Growth BDC Corp. 6.97 6.89 to 7.06
Tronox Limited 5.64 5.49 to 5.76
TrueBlue, Inc. 6.66 6.54 to 6.80
Turning Point Brands, Inc. 76.16 73.52 to 76.54
Tutor Perini Corporation 46.85 44.98 to 47.38
Twilio Inc. 122.74 121.30 to 123.98
Tyler Technologies, Inc. 581.10 576.96 to 588.74
Tyson Foods, Inc. 55.24 54.70 to 55.50
U.S. Bancorp 45.76 45.53 to 46.25
U.S. Physical Therapy, Inc. 79.03 77.84 to 80.31
UBS AG 33.44 33.26 to 33.62
Under Armour, Inc. 6.59 6.48 to 6.69
Under Armour, Inc. 6.89 6.81 to 7.09
Unifi, Inc. 5.24 5.12 to 5.25
Unifirst Corporation 186.32 183.68 to 187.67
Union Pacific Corporation 231.41 229.07 to 231.68
United Parcel Service, Inc. 101.18 100.43 to 101.96
United Rentals, Inc. 752.62 745.01 to 758.33
United States Cellular Corporation 62.54 61.88 to 63.51
United States Steel Corporation 54.84 54.78 to 54.89
UnitedHealth Group Incorporated 309.11 302.20 to 310.45
Universal Health Services, Inc. 178.08 177.66 to 181.64
UNIVERSAL INSURANCE HOLDINGS INC 27.59 27.00 to 27.65
Universal Technical Institute Inc 34.52 32.71 to 34.82
Unum Group 80.46 79.40 to 80.84
Urban Edge Properties 18.87 18.74 to 19.07
US Foods Holding Corp. 77.27 76.21 to 77.38
USANA Health Sciences, Inc. 31.13 30.60 to 31.43
Vail Resorts, Inc. 157.23 154.96 to 157.43
VALE S.A. 9.74 9.48 to 9.75
Valhi, Inc. 16.18 15.95 to 17.11
Valmont Industries, Inc. 333.86 331.48 to 335.77
Valvoline Inc. 38.20 37.07 to 38.38
Veeva Systems Inc. 283.41 279.60 to 285.62
Vince Holding Corp. 1.41 1.26 to 1.50
Vipshop Holdings Limited 15.12 14.78 to 15.13
Virtus Global Dividend & Income Fund Inc. 6.19 6.15 to 6.19
Virtus Global Multi-Sector Income Fund 7.80 7.78 to 7.83
Vishay Intertechnology, Inc. 15.96 15.57 to 16.01
Vishay Precision Group, Inc. 28.31 27.37 to 28.56
Vistra Energy Corp. 195.04 189.11 to 198.20
Voya Asia Pacific High Dividend Equity Income Fund 7.04 7.00 to 7.05
Voya Emerging Markets High Income Dividend Equity Fund 5.95 5.91 to 5.96
Voya Financial, Inc. 70.68 69.90 to 71.22
Voya Global Equity Dividend and Premium Opportunity Fund 5.79 5.77 to 5.81
Voya Infrastructure, Industrials and Materials Fund 11.69 11.67 to 11.74
Vulcan Materials Company 262.18 257.76 to 263.11
Wabash National Corporation 10.76 10.66 to 10.90
Walker & Dunlop, Inc. 70.53 69.99 to 71.18
Walmart Inc. 97.27 96.16 to 97.76
Walt Disney Company (The) 122.34 121.48 to 122.94
Waters Corporation 352.41 350.91 to 358.06
Watsco, Inc. 436.50 430.11 to 441.56
Watsco, Inc. 437.48 437.48 to 437.48
Watts Water Technologies, Inc. 245.95 245.17 to 249.51
Wayfair Inc. 51.22 50.40 to 51.99
Webster Financial Corporation 54.76 54.37 to 55.11
Wells Fargo & Company 79.50 78.96 to 80.15
Wells Fargo Global Dividend Opportunity Fund 5.36 5.32 to 5.37
WESCO International, Inc. 185.46 183.28 to 187.75
Western Alliance Bancorporation 77.62 76.84 to 78.39
Western Asset Bond Fund 10.78 10.77 to 10.88
Western Asset Emerging Markets Debt Fund Inc 10.02 9.95 to 10.06
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.70 11.66 to 11.73
Western Asset Global High Income Fund Inc 6.52 6.48 to 6.53
Western Asset High Income Fund II Inc. 4.31 4.29 to 4.31
Western Asset High Income Opportunity Fund, Inc. 3.94 3.93 to 3.96
Western Asset High Yield Defined Opportunity Fund Inc. 11.90 11.87 to 11.92
Western Asset Intermediate Muni Fund Inc 7.49 7.46 to 7.49
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.58 16.35 to 16.67
Western Asset Investment Grade Income Fund Inc. 12.80 12.66 to 12.91
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.75 8.72 to 8.75
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.40 8.39 to 8.42
Western Midstream Partners, LP 38.56 38.10 to 38.83
Westinghouse Air Brake Technologies Corporation 207.69 205.62 to 208.66
Westlake Chemical Corporation 76.14 75.78 to 77.70
Westlake Chemical Partners LP 22.16 22.07 to 22.48
WEX Inc. 146.88 145.49 to 151.33
Whirlpool Corporation 96.17 95.02 to 97.27
White Mountains Insurance Group, Ltd. 1783.93 1763.82 to 1817.50
Whitestone REIT 12.53 12.37 to 12.60
WideOpenWest, Inc. 4.06 4.04 to 4.12
Williams Companies, Inc. (The) 62.67 62.38 to 63.18
Williams-Sonoma, Inc. 164.22 161.97 to 165.41
Wipro Limited 3.04 3.02 to 3.06
WNS (Holdings) Limited 60.44 59.00 to 61.47
Wolverine World Wide, Inc. 18.53 18.18 to 18.82
Woori Bank 49.04 48.93 to 49.49
Worthington Industries, Inc. 63.81 63.02 to 64.27
Wyndham Hotels & Resorts, Inc. 81.87 80.55 to 82.14
Xenia Hotels & Resorts, Inc. 12.79 12.67 to 12.89
XPO Logistics, Inc. 127.48 123.70 to 128.28
Xylem Inc. 128.23 127.33 to 130.84
YETI Holdings, Inc. 30.59 30.15 to 30.82
Yext, Inc. 8.50 8.34 to 8.53
Yum China Holdings, Inc. 44.67 43.69 to 44.71
Yum! Brands, Inc. 148.41 146.89 to 148.85
ZTO Express (Cayman) Inc. 17.78 17.69 to 17.89
Back to top | Use Dark Theme