logo munafa.biz

NEWS Gainers Losers
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3797 stocks found forming UPTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 31.36 30.52 to 31.47
1st Constitution Bancorp (NJ) 21.10 20.50 to 21.35
2U, Inc. 45.82 45.09 to 46.08
8x8 Inc 26.37 25.73 to 26.38
ABIOMED, Inc. 328.52 323.84 to 328.84
Acadia Healthcare Company, Inc. 61.58 60.92 to 61.91
Accelerate Diagnostics, Inc. 7.07 6.94 to 7.19
Acceleron Pharma Inc. 122.81 120.76 to 123.81
Acer Therapeutics Inc. 2.50 2.39 to 2.65
ACM Research, Inc. 87.49 84.06 to 89.69
ACNB Corporation 28.05 27.51 to 28.20
Acorda Therapeutics, Inc. 4.73 4.42 to 6.36
Adamis Pharmaceuticals Corporation 1.02 1.01 to 1.05
Addus HomeCare Corporation 84.65 82.28 to 84.73
ADMA Biologics Inc 1.61 1.56 to 1.62
Adobe Inc. 625.87 622.00 to 631.64
ADTRAN, Inc. 22.15 21.32 to 22.19
Advanced Emissions Solutions, Inc. 7.11 6.70 to 7.22
Advanced Micro Devices, Inc. 92.15 90.19 to 92.37
AdvisorShares Dorsey Wright Short ETF 8.69 8.67 to 8.80
AdvisorShares Sabretooth ETF 22.64 22.37 to 22.88
Aehr Test Systems 6.10 5.57 to 6.58
Aemetis, Inc 9.71 9.36 to 9.92
Aethlon Medical, Inc. 5.52 5.29 to 6.19
Affimed N.V. 6.90 6.62 to 7.03
Agenus Inc. 5.62 5.49 to 5.64
Air T, Inc. 28.82 27.78 to 29.21
Air Transport Services Group, Inc 22.89 22.39 to 22.96
Akamai Technologies, Inc. 119.54 116.56 to 120.67
Alaska Communications Systems Group, Inc. 3.40 3.38 to 3.40
Alberton Acquisition Corporation 0.54 0.54 to 0.54
Alico, Inc. 36.50 36.12 to 36.71
Align Technology, Inc. 638.28 624.90 to 640.41
Alithya Group inc. 3.08 2.98 to 3.10
Alkermes plc 24.48 24.08 to 24.53
Allakos Inc. 82.10 81.61 to 82.72
Allegiant Travel Company 189.51 188.63 to 194.97
Alliance Resource Partners, L.P. 7.31 7.16 to 7.55
Alliant Energy Corporation 58.61 57.61 to 58.65
Alnylam Pharmaceuticals, Inc. 182.41 180.09 to 183.47
Alphabet Inc. 2756.32 2694.01 to 2776.17
Alphabet Inc. 2660.30 2596.01 to 2667.98
Alta Mesa Resources, Inc. 23.86 23.15 to 24.73
Altair Engineering Inc. 68.05 66.56 to 68.47
Altus Midstream Company 66.02 65.38 to 67.21
Amalgamated Bank 15.56 15.28 to 15.59
A-Mark Precious Metals, Inc. 47.33 46.27 to 47.97
Amazon.com, Inc. 3656.64 3622.04 to 3666.11
Amedisys Inc 264.00 257.04 to 265.01
Amerco 583.65 573.46 to 583.65
America Movil, S.A.B. de C.V. 15.63 15.58 to 15.83
American Airlines Group, Inc. 21.20 21.02 to 21.69
American National Insurance Company 156.69 154.59 to 157.97
American Public Education, Inc. 28.47 28.09 to 28.50
American River Bankshares 18.70 17.68 to 18.72
American Woodmark Corporation 75.98 74.42 to 76.06
America's Car-Mart, Inc. 154.78 145.01 to 155.74
AmeriServ Financial Inc. 3.85 3.81 to 3.91
AmeriServ Financial Inc. 28.00 27.52 to 28.00
Amgen Inc. 247.72 244.87 to 248.56
Amkor Technology, Inc. 22.97 22.61 to 23.10
Amphastar Pharmaceuticals, Inc. 20.86 20.31 to 20.86
Amtech Systems, Inc. 9.49 9.27 to 9.53
Amyris, Inc. 15.56 14.80 to 15.96
Andina Acquisition Corp. III 11.10 11.10 to 12.21
ANGI Homeservices Inc. 12.03 11.87 to 12.16
Anixa Biosciences, Inc. 4.25 4.20 to 4.38
ANSYS, Inc. 365.40 358.71 to 367.15
Antares Pharma, Inc. 4.35 4.23 to 4.38
Apellis Pharmaceuticals, Inc. 68.11 65.11 to 69.44
Apogee Enterprises, Inc. 38.50 37.84 to 38.54
Apollo Medical Holdings, Inc. 112.84 99.32 to 114.32
AppFolio, Inc. 141.81 139.68 to 142.67
Appian Corporation 125.77 122.18 to 126.69
Apple Inc. 148.56 146.92 to 148.72
Applied Materials, Inc. 138.43 136.53 to 139.00
Aptevo Therapeutics Inc. 20.63 20.03 to 20.93
Arch Capital Group Ltd. 38.53 38.25 to 38.64
Arcimoto, Inc. 16.13 15.00 to 17.17
Arco Platform Limited 29.11 28.03 to 29.12
Arcturus Therapeutics Ltd. 31.22 30.53 to 31.59
Ares Capital Corporation 19.95 19.91 to 20.08
argenx SE 316.09 314.12 to 318.62
Arrow DWA Country Rotation ETF 35.74 34.92 to 35.74
Arrow DWA Tactical ETF 13.08 13.00 to 13.08
Arrowhead Pharmaceuticals, Inc. 68.37 66.56 to 68.63
Artesian Resources Corporation 38.43 38.00 to 38.57
Arvinas, Inc. 95.47 85.57 to 96.78
Asia Pacific Wire & Cable Corporation Limited 3.97 3.80 to 4.05
ASML Holding N.V. 748.14 743.09 to 756.78
Aspen Group Inc. 6.77 6.67 to 7.00
Aspen Technology, Inc. 145.85 144.77 to 146.70
AstroNova, Inc. 15.20 15.15 to 15.20
Asure Software Inc 8.96 8.52 to 9.13
Athersys, Inc. 1.50 1.48 to 1.52
Atlantica Yield plc 39.17 38.36 to 39.20
Atlanticus Holdings Corporation 44.57 43.47 to 45.48
Atlassian Corporation Plc 271.29 266.85 to 273.00
AtriCure, Inc. 80.17 78.27 to 80.57
Atrion Corporation 615.60 607.50 to 615.60
Auburn National Bancorporation, Inc. 34.30 33.40 to 34.49
Autodesk, Inc. 312.65 309.30 to 314.92
Automatic Data Processing, Inc. 206.08 203.47 to 206.54
Avadel Pharmaceuticals plc 7.61 7.27 to 7.75
Aviat Networks, Inc. 30.98 30.47 to 31.38
Avid Bioservices, Inc. 25.94 25.20 to 26.55
Avis Budget Group, Inc. 79.46 77.42 to 80.00
Avnet, Inc. 39.99 39.30 to 40.05
Aware, Inc. 3.68 3.62 to 3.72
Axcelis Technologies, Inc. 37.55 37.05 to 38.04
Axonics Modulation Technologies, Inc. 66.25 64.61 to 66.51
B. Riley Financial, Inc. 25.41 25.35 to 25.41
B. Riley Financial, Inc. 27.50 27.47 to 27.50
Balchem Corporation 131.87 129.42 to 131.94
Bandwidth Inc. 133.56 133.30 to 136.75
Bank of Marin Bancorp 32.70 32.42 to 33.07
Bank of the James Financial Group, Inc. 16.60 16.60 to 17.25
Bank7 Corp. 19.46 18.85 to 19.46
Bankwell Financial Group, Inc. 27.78 27.64 to 28.26
Banner Corporation 52.35 51.82 to 52.94
BayCom Corp 18.41 18.28 to 18.48
BCB Bancorp, Inc. (NJ) 14.55 14.48 to 14.96
Beacon Roofing Supply, Inc. 53.45 52.39 to 53.66
Bed Bath & Beyond Inc. 28.72 28.55 to 29.66
Benefitfocus, Inc. 13.07 12.91 to 13.21
Biocept, Inc. 4.12 4.02 to 4.18
BioCryst Pharmaceuticals, Inc. 17.26 16.76 to 17.61
Biofrontera AG 6.64 6.44 to 6.85
BioLife Solutions, Inc. 46.69 45.77 to 46.89
BioLineRx Ltd. 3.28 3.22 to 3.34
BiondVax Pharmaceuticals Ltd. 2.86 2.80 to 3.08
BioSig Technologies, Inc. 3.70 3.66 to 3.93
Bio-Techne Corp 474.40 470.56 to 479.00
Bison Capital Acquisition Corp. 10.66 10.39 to 10.66
BlackLine, Inc. 115.92 113.80 to 116.48
BlackRock TCP Capital Corp. 14.06 13.91 to 14.15
Blue Bird Corporation 24.89 24.10 to 24.93
Blueknight Energy Partners L.P., L.L.C. 3.60 3.54 to 3.63
Blueknight Energy Partners L.P., L.L.C. 8.15 8.08 to 8.18
Blueprint Medicines Corporation 84.55 84.01 to 85.25
Booking Holdings Inc. 2202.57 2182.46 to 2214.18
Boston Omaha Corporation 32.49 31.40 to 32.71
Boston Private Financial Holdings, Inc. 14.75 14.61 to 14.86
Bottomline Technologies, Inc. 39.50 38.50 to 39.58
Bridgewater Bancshares, Inc. 16.08 15.95 to 16.12
Broadcom Inc. 483.15 476.83 to 483.58
Brooks Automation, Inc. 89.96 88.56 to 90.50
BRP Inc. 80.91 80.42 to 82.35
Bruker Corporation 82.35 81.61 to 82.76
Builders FirstSource, Inc. 45.36 44.55 to 45.69
Business First Bancshares, Inc. 22.96 22.72 to 23.12
C&F Financial Corporation 52.04 51.01 to 52.25
Cadence Design Systems, Inc. 145.67 143.26 to 146.65
Cadiz, Inc. 13.70 13.54 to 13.73
Calamos Convertible Opportunities and Income Fund 15.08 14.98 to 15.10
Calamos Global Dynamic Income Fund 11.05 10.85 to 11.05
Calamos Global Total Return Fund 16.21 15.95 to 16.28
Calamos Strategic Total Return Fund 18.27 18.22 to 18.34
CalAmp Corp. 12.08 11.93 to 12.12
Calithera Biosciences, Inc. 2.06 2.00 to 2.09
Cambridge Bancorp 84.73 83.91 to 85.21
Camtek Ltd. 34.87 34.24 to 34.96
Capital Bancorp, Inc. 21.25 20.57 to 21.50
Capital Product Partners L.P. 11.71 11.55 to 11.95
Capitala Finance Corp. 25.40 24.50 to 25.40
Capitala Finance Corp. 25.36 25.22 to 25.42
Capricor Therapeutics, Inc. 4.86 4.67 to 4.90
CapStar Financial Holdings, Inc. 20.80 19.89 to 20.94
Cardlytics, Inc. 132.88 126.50 to 133.34
CareDx, Inc. 85.49 83.00 to 86.86
CareTrust REIT, Inc. 24.32 24.05 to 24.35
CarGurus, Inc. 28.24 27.26 to 28.98
Casella Waste Systems, Inc. 65.43 64.33 to 65.96
Caseys General Stores, Inc. 195.15 192.11 to 195.52
Cavco Industries, Inc. 217.85 213.21 to 218.32
CB Financial Services, Inc. 23.64 23.00 to 23.67
CDW Corporation 180.95 177.96 to 181.06
Celldex Therapeutics, Inc. 42.60 41.88 to 44.91
Cellect Biotechnology Ltd. 4.07 4.00 to 4.52
Cellectar Biosciences, Inc. 1.12 1.08 to 1.15
Celyad SA 4.64 4.41 to 4.86
Central Valley Community Bancorp 21.68 21.54 to 22.12
Century Aluminum Company 12.43 12.27 to 12.95
Century Bancorp, Inc. 114.21 114.11 to 114.40
CEVA, Inc. 43.90 42.07 to 43.93
Champions Oncology, Inc. 10.46 10.16 to 10.68
Charter Communications, Inc. 726.81 717.23 to 729.08
Check Point Software Technologies Ltd. 125.90 123.50 to 126.00
Check-Cap Ltd. 0.18 0.18 to 0.19
Chembio Diagnostics, Inc. 3.06 2.95 to 4.06
Chemung Financial Corp 43.80 43.40 to 44.24
China Customer Relations Centers, Inc. 6.50 6.48 to 6.50
ChromaDex Corporation 9.42 9.33 to 10.39
CHS Inc 29.23 29.01 to 29.24
CHS Inc 28.37 28.12 to 28.39
CHS Inc 28.50 28.32 to 28.59
Churchill Downs, Incorporated 189.00 188.63 to 194.29
Chuy's Holdings, Inc. 35.89 35.18 to 36.04
CIM Commercial Trust Corporation 27.00 27.00 to 27.00
Cimpress N.V 118.76 116.21 to 120.31
Cinedigm Corp 1.46 1.37 to 1.50
Cintas Corporation 395.34 390.33 to 395.85
Cirrus Logic, Inc. 84.42 83.56 to 84.88
Cisco Systems, Inc. 55.23 54.51 to 55.34
Clarus Corporation 28.27 27.82 to 28.54
ClearBridge All Cap Growth ETF 50.86 50.47 to 50.92
ClearBridge Dividend Strategy ESG ETF 40.31 40.30 to 40.52
ClearBridge Large Cap Growth ESG ETF 57.81 57.58 to 57.88
Clearfield, Inc. 43.18 38.50 to 43.36
ClearOne, Inc. 2.76 2.75 to 2.85
Cleveland BioLabs, Inc. 4.58 4.58 to 4.75
CME Group Inc. 211.90 210.47 to 212.75
CNB Financial Corporation 23.13 22.91 to 23.30
Coca-Cola Consolidated, Inc. 417.47 408.71 to 417.47
Cocrystal Pharma, Inc. 1.14 1.13 to 1.18
Coda Octopus Group, Inc. 9.00 8.88 to 9.08
Codexis, Inc. 20.95 20.57 to 21.38
Co-Diagnostics, Inc. 9.12 8.92 to 9.90
Coffee Holding Co., Inc. 5.30 5.27 to 5.89
Cogent Communications Holdings, Inc. 77.06 75.14 to 77.23
Cognex Corporation 86.06 84.50 to 86.22
Cognizant Technology Solutions Corporation 69.29 68.46 to 69.52
Coherent, Inc. 259.79 256.54 to 259.82
Cohu, Inc. 37.33 35.77 to 37.35
Collegium Pharmaceutical, Inc. 25.15 24.75 to 25.33
Colliers International Group Inc. 118.02 117.12 to 118.77
Columbia Financial, Inc. 17.57 17.32 to 17.61
Comcast Corporation 58.36 57.78 to 58.59
Communications Systems, Inc. 6.96 6.90 to 7.01
Commvault Systems, Inc. 82.16 80.37 to 82.38
Comstock Holding Companies, Inc. 5.95 5.76 to 6.09
Concrete Pumping Holdings, Inc. 8.39 8.36 to 8.48
ConforMIS, Inc. 1.35 1.29 to 1.51
CONMED Corporation 133.77 131.88 to 134.41
Consolidated Communications Holdings, Inc. 8.74 8.57 to 8.76
Consolidated Water Co. Ltd. 12.30 12.08 to 12.35
Constellation Pharmaceuticals, Inc. 33.99 33.97 to 34.05
Construction Partners, Inc. 33.82 32.66 to 34.38
Consumer Portfolio Services, Inc. 4.81 4.50 to 4.97
Copart, Inc. 146.64 145.56 to 147.55
CorVel Corp. 137.70 134.10 to 138.03
CoStar Group, Inc. 89.97 89.06 to 90.26
Costco Wholesale Corporation 423.43 417.05 to 423.99
Cowen Inc. 28.20 28.05 to 28.20
CPS Technologies Corp. 7.05 6.60 to 7.35
CRA International,Inc. 85.53 84.64 to 85.53
Credit Acceptance Corporation 476.92 470.35 to 481.90
Credit Suisse AG 5.25 5.19 to 5.25
Cree, Inc. 92.41 90.05 to 92.77
Criteo S.A. 42.39 40.80 to 43.68
Crocs, Inc. 131.29 129.25 to 134.48
CryoPort, Inc. 59.70 57.86 to 59.90
CSW Industrials, Inc. 116.53 115.78 to 117.17
CSX Corporation 32.81 32.38 to 32.86
CTI BioPharma Corp. 2.41 2.36 to 2.44
Cumberland Pharmaceuticals Inc. 3.26 3.26 to 3.33
Curis, Inc. 7.47 7.24 to 7.75
Cyanotech Corporation 3.15 2.99 to 3.20
CyberArk Software Ltd. 146.31 143.45 to 146.40
CyberOptics Corporation 40.00 39.09 to 40.42
Cyclacel Pharmaceuticals, Inc. 5.49 5.39 to 5.55
Cyclacel Pharmaceuticals, Inc. 11.00 10.16 to 11.17
Cytokinetics, Incorporated 29.04 28.94 to 31.32
Daily Journal Corp. (S.C.) 340.00 330.42 to 340.00
Daseke, Inc. 6.80 6.62 to 6.87
Data I/O Corporation 5.88 5.72 to 6.05
Dawson Geophysical Company 2.80 2.68 to 2.94
DBV Technologies S.A. 5.36 5.31 to 5.47
DD3 Acquisition Corp. 9.95 9.90 to 9.95
DENTSPLY SIRONA Inc. 63.59 63.04 to 63.72
DexCom, Inc. 460.72 450.37 to 463.22
Diamond Hill Investment Group, Inc. 164.95 162.83 to 166.00
Digi International Inc. 19.83 19.44 to 19.98
Digital Turbine, Inc. 63.80 62.10 to 64.07
Dime Community Bancshares, Inc. 31.49 30.68 to 31.79
Diodes Incorporated 77.20 75.26 to 77.32
DISH Network Corporation 41.68 41.36 to 42.15
DLH Holdings Corp. 10.82 10.63 to 10.94
DocuSign, Inc. 308.50 305.11 to 310.29
Dollar Tree, Inc. 100.15 99.34 to 100.62
Domo, Inc. 89.62 88.00 to 90.00
Donegal Group, Inc. 15.33 15.30 to 15.33
Dorchester Minerals, L.P. 16.60 16.26 to 16.86
Dorman Products, Inc. 104.92 103.53 to 105.88
Dropbox, Inc. 30.91 30.47 to 30.97
DURECT Corporation 1.48 1.39 to 1.50
DXP Enterprises, Inc. 32.37 31.53 to 33.23
Dynatronics Corporation 1.29 1.16 to 1.38
Dynavax Technologies Corporation 9.47 9.14 to 9.79
Eagle Bulk Shipping Inc. 41.78 40.76 to 42.35
Eagle Pharmaceuticals, Inc. 47.84 47.09 to 48.00
East West Bancorp, Inc. 73.18 72.27 to 73.86
Eastside Distilling, Inc. 4.67 4.37 to 4.83
Eaton Vance NextShares Trust 99.98 99.98 to 99.98
eBay Inc. 73.54 71.66 to 73.77
EdtechX Holdings Acquisition Corp. 9.86 9.86 to 9.86
EdtechX Holdings Acquisition Corp. 10.20 10.20 to 10.20
Educational Development Corporation 11.75 11.32 to 11.84
eGain Corporation 11.46 11.39 to 11.58
eHealth, Inc. 59.04 57.90 to 59.12
El Pollo Loco Holdings, Inc. 18.86 18.66 to 18.89
Electronic Arts Inc. 144.99 141.77 to 145.36
Elmira Savings Bank NY (The) 14.46 14.46 to 14.46
Emclaire Financial Corp 29.33 28.60 to 30.14
Encore Wire Corporation 69.70 67.59 to 69.73
Endo International plc 5.00 4.57 to 5.00
Energy Recovery, Inc. 20.62 20.18 to 20.78
Enochian Biosciences, Inc. 4.93 4.83 to 5.04
Enphase Energy, Inc. 178.18 174.21 to 178.90
Enstar Group Limited 261.13 257.97 to 261.56
Enstar Group Limited 29.59 29.52 to 29.59
Entegris, Inc. 119.71 118.33 to 120.35
ePlus inc. 89.62 88.52 to 90.08
Epsilon Energy Ltd. 5.12 5.07 to 5.16
Equinix, Inc. 833.48 815.96 to 835.46
Equity Bancshares, Inc. 30.12 29.97 to 30.54
Erytech Pharma S.A. 4.75 4.66 to 5.18
Escalade, Incorporated 23.60 23.05 to 23.78
Esquire Financial Holdings, Inc. 23.76 23.46 to 23.86
ESSA Bancorp, Inc. 16.43 16.25 to 16.55
Etsy, Inc. 208.86 199.69 to 211.82
Everbridge, Inc. 141.93 139.15 to 142.87
EverQuote, Inc. 29.85 29.10 to 30.04
EVINE Live Inc. 10.70 8.09 to 12.41
EVO Payments, Inc. 29.32 28.78 to 29.50
Evolving Systems, Inc. 2.30 2.18 to 2.37
Exact Sciences Corporation 117.95 114.88 to 118.72
eXp World Holdings, Inc. 37.37 36.21 to 37.67
Expedia Group, Inc. 161.55 160.35 to 162.67
Expeditors International of Washington, Inc. 130.36 128.27 to 130.49
Exponent, Inc. 95.14 93.02 to 95.28
EyePoint Pharmaceuticals, Inc. 8.24 8.00 to 8.52
F5 Networks, Inc. 192.18 189.69 to 193.25
Facebook, Inc. 369.79 357.19 to 375.33
Fanhua Inc. 15.28 15.09 to 15.35
Farmers & Merchants Bancorp, Inc. 21.88 21.75 to 22.00
Fastenal Company 54.64 54.03 to 54.74
Fate Therapeutics, Inc. 86.19 83.25 to 86.85
Fidelity D & D Bancorp, Inc. 54.97 52.50 to 55.88
Fidelity Nasdaq Composite Index Tracking Stock 57.60 57.09 to 57.70
Fiesta Restaurant Group, Inc. 14.01 13.81 to 14.20
Fifth Third Bancorp 28.94 28.86 to 29.04
First Bancorp, Inc (ME) 28.98 28.98 to 29.25
First Bank 13.39 13.29 to 13.69
First Business Financial Services, Inc. 26.86 26.20 to 26.86
First Capital, Inc. 44.00 43.70 to 44.80
First Community Corporation 20.70 20.13 to 20.96
First Financial Northwest, Inc. 15.58 15.34 to 15.70
First Internet Bancorp 25.12 25.12 to 25.48
First Merchants Corporation 40.10 39.48 to 40.15
First Northwest Bancorp 18.91 18.34 to 18.91
First Savings Financial Group, Inc. 76.50 75.85 to 76.85
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 35.47 35.09 to 35.86
First Trust California Municipal High income ETF 55.43 55.28 to 55.54
First Trust Capital Strength ETF 77.93 77.41 to 78.04
First Trust CEF Income Opportunity ETF 25.17 25.05 to 25.20
First Trust Cloud Computing ETF 106.75 105.95 to 106.83
First Trust Developed International Equity Select ETF 56.31 56.18 to 56.38
First Trust Developed Markets Ex-US AlphaDEX Fund 62.54 62.47 to 62.65
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 47.67 47.55 to 47.67
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.24 35.91 to 36.24
First Trust Dorsey Wright Focus 5 ETF 47.20 46.79 to 47.20
First Trust Dorsey Wright Momentum & Low Volatility ETF 28.27 28.04 to 28.27
First Trust Dorsey Wright Momentum & Value ETF 23.39 23.31 to 23.40
First Trust Dorsey Wright People's Portfolio ETF 33.15 32.96 to 33.15
First Trust DorseyWright DALI 1 ETF 25.30 25.09 to 25.31
First Trust Europe AlphaDEX Fund 43.19 43.04 to 43.28
First Trust Eurozone AlphaDEX ETF 46.41 46.14 to 46.50
First Trust Germany AlphaDEX Fund 57.56 57.27 to 57.93
First Trust Global Tactical Commodity Strategy Fund 23.81 23.44 to 23.85
First Trust India Nifty 50 Equal Weight ETF 45.30 45.02 to 45.64
First Trust Indxx Innovative Transaction & Process ETF 42.12 42.04 to 42.23
First Trust International Equity Opportunities ETF 67.39 67.03 to 67.62
First Trust IPOX Europe Equity Opportunities ETF 31.62 31.54 to 31.64
First Trust Japan AlphaDEX Fund 51.26 51.20 to 51.43
First Trust Large Cap Core AlphaDEX Fund 86.66 86.15 to 86.74
First Trust Large Cap Growth AlphaDEX Fund 113.26 111.83 to 113.26
First Trust Large Cap US Equity Select ETF 32.49 32.28 to 32.50
First Trust Large Cap Value AlphaDEX Fund 65.30 65.05 to 65.37
First Trust Latin America AlphaDEX Fund 19.75 19.75 to 19.75
First Trust Mid Cap Core AlphaDEX Fund 98.14 97.43 to 98.14
First Trust Mid Cap Growth AlphaDEX Fund 73.27 72.45 to 73.30
First Trust Mid Cap US Equity Select ETF 28.76 28.43 to 28.76
First Trust Mid Cap Value AlphaDEX Fund 44.01 43.80 to 44.02
First Trust Multi Cap Growth AlphaDEX Fund 119.44 118.58 to 119.55
First Trust Nasdaq Artificial Intelligence and Robotics ETF 53.80 53.48 to 53.83
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 94.58 94.23 to 94.64
First Trust NASDAQ Cybersecurity ETF 49.52 48.73 to 49.56
First Trust NASDAQ Global Auto Index Fund 59.21 58.90 to 59.57
First Trust Nasdaq Pharmaceuticals ETF 26.47 26.20 to 26.49
First Trust Nasdaq Retail ETF 34.55 34.19 to 34.57
First Trust Nasdaq Semiconductor ETF 65.97 65.40 to 66.15
First Trust NASDAQ Technology Dividend Index Fund 57.57 57.24 to 57.59
First Trust Nasdaq Transportation ETF 32.47 32.26 to 32.55
First Trust NASDAQ-100 Equal Weighted Index Fund 113.78 112.58 to 113.88
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 87.94 87.35 to 87.94
First Trust NASDAQ-100- Technology Index Fund 160.31 158.26 to 160.35
First Trust RBA American Industrial Renaissance ETF 40.15 39.60 to 40.22
First Trust Rising Dividend Achievers ETF 47.97 47.75 to 48.05
First Trust RiverFront Dynamic Asia Pacific ETF 58.35 58.35 to 58.35
First Trust RiverFront Dynamic Developed International ETF 72.94 72.67 to 73.05
First Trust RiverFront Dynamic Europe ETF 77.16 76.85 to 77.16
First Trust S&P International Dividend Aristocrats ETF 18.09 18.06 to 18.12
First Trust Small Cap Growth AlphaDEX Fund 70.26 69.67 to 70.46
First Trust SMID Cap Rising Dividend Achievers ETF 28.59 28.30 to 28.61
First Trust SSI Strategic Convertible Securities ETF 51.02 50.65 to 51.07
First Trust Switzerland AlphaDEX Fund 68.85 68.60 to 69.02
First Trust TCW Opportunistic Fixed Income ETF 54.05 53.96 to 54.08
First Trust Total US Market AlphaDEX ETF 47.78 47.45 to 47.78
First Trust United Kingdom AlphaDEX Fund 43.91 43.78 to 44.01
First Trust US Equity Dividend Select ETF 29.49 29.22 to 29.63
First United Corporation 17.00 16.85 to 17.20
First US Bancshares, Inc. 11.38 11.25 to 11.38
First Western Financial, Inc. 26.78 25.50 to 26.78
FirstCash, Inc. 77.95 73.73 to 78.12
Firsthand Technology Value Fund, Inc. 5.71 5.70 to 5.72
FirstService Corporation 182.16 181.19 to 183.18
Fiserv, Inc. 111.79 110.26 to 112.16
Five Below, Inc. 199.99 193.57 to 200.85
Five9, Inc. 191.20 187.25 to 193.62
FlexShares Credit-Scored US Corporate Bond Index Fund 54.35 54.28 to 54.35
Fluent, Inc. 2.61 2.52 to 2.67
Fluidigm Corporation 6.14 6.04 to 6.17
Flushing Financial Corporation 21.87 21.71 to 22.16
FNCB Bancorp Inc. 7.34 7.25 to 7.34
FormFactor, Inc. 36.32 35.75 to 36.38
Formula Systems (1985) Ltd. 86.60 85.45 to 86.60
Forrester Research, Inc. 47.42 45.58 to 47.57
Fortinet, Inc. 275.71 268.62 to 276.09
Forward Air Corporation 88.60 87.05 to 88.84
Forward Pharma A/S 17.66 14.72 to 18.49
Fox Factory Holding Corp. 164.02 156.80 to 164.57
Franklin Electric Co., Inc. 82.02 80.97 to 82.18
Frequency Electronics, Inc. 10.15 10.13 to 10.26
Freshpet, Inc. 158.00 155.86 to 159.16
frontdoor, inc. 49.11 48.88 to 49.40
FRP Holdings, Inc. 57.95 56.95 to 58.10
Fulgent Genetics, Inc. 89.50 85.08 to 90.00
Fuwei Films (Holdings) Co., Ltd. 10.64 10.40 to 11.18
FVCBankcorp, Inc. 19.00 18.62 to 19.00
Gaia, Inc. 12.02 11.93 to 12.42
Gaming and Leisure Properties, Inc. 47.26 47.14 to 47.53
Garmin Ltd. 154.13 151.15 to 154.62
Gencor Industries Inc. 11.67 11.31 to 11.69
General Finance Corporation 101.21 101.18 to 101.21
Gentex Corporation 32.37 31.51 to 32.65
Gentherm Inc 72.00 69.07 to 72.15
Geospace Technologies Corporation 8.46 8.33 to 8.57
Gilat Satellite Networks Ltd. 9.81 9.73 to 10.05
Gilead Sciences, Inc. 69.02 68.64 to 69.34
Gladstone Commercial Corporation 22.93 22.75 to 22.96
Gladstone Commercial Corporation 25.01 25.00 to 25.02
Gladstone Commercial Corporation 27.34 27.20 to 27.50
Global Self Storage, Inc. 5.25 5.20 to 5.34
Global Water Resources, Inc. 17.81 17.56 to 18.18
Global X Autonomous & Electric Vehicles ETF 27.89 27.68 to 27.91
Global X Conscious Companies ETF 32.18 31.97 to 32.18
Global X DAX Germany ETF 33.40 33.34 to 33.45
Global X FinTech ETF 47.25 47.00 to 47.34
Global X Future Analytics Tech ETF 31.04 30.81 to 31.05
Global X Internet of Things ETF 36.15 35.82 to 36.18
Global X Millennials Thematic ETF 44.89 44.34 to 44.99
Global X MSCI SuperDividend EAFE ETF 15.96 15.93 to 15.96
Global X NASDAQ-100 Covered Call ETF 22.51 22.42 to 22.51
Global X S&P 500 Catholic Values ETF 54.72 54.50 to 54.80
Global X Social Media ETF 70.10 69.17 to 70.30
Global X SuperDividend Alternatives ETF 13.51 13.49 to 13.58
Golden Entertainment, Inc. 45.36 43.83 to 45.60
Golub Capital BDC, Inc. 15.92 15.92 to 16.05
Good Times Restaurants Inc. 4.25 4.04 to 4.25
Goosehead Insurance, Inc. 127.42 123.98 to 127.89
Grand Canyon Education, Inc. 92.10 91.40 to 92.64
Great Elm Capital Corp. 25.35 25.35 to 25.35
Great Elm Capital Corp. 25.28 25.17 to 25.28
Great Lakes Dredge & Dock Corporation 14.70 14.31 to 14.70
Green Brick Partners, Inc. 23.16 22.07 to 23.56
Green Plains, Inc. 33.16 32.51 to 33.71
Greene County Bancorp, Inc. 31.00 29.67 to 31.00
GreenSky, Inc. 5.94 5.82 to 5.97
GSI Technology, Inc. 5.48 5.48 to 5.56
Guaranty Bancshares, Inc. 34.14 33.45 to 35.50
Guardant Health, Inc. 119.04 117.03 to 120.00
GWG Holdings, Inc 7.01 6.97 to 7.24
Gyrodyne , LLC 12.91 12.91 to 12.91
H&E Equipment Services, Inc. 32.70 31.99 to 33.10
Hallmark Financial Services, Inc. 5.09 4.98 to 5.16
Hamilton Lane Incorporated 93.25 91.90 to 93.80
Hancock Jaffe Laboratories, Inc. 6.17 6.10 to 6.30
Hancock Jaffe Laboratories, Inc. 0.30 0.30 to 0.30
Hancock Whitney Corporation 43.36 42.37 to 43.92
Harmonic Inc. 8.19 8.04 to 8.20
Harrow Health, Inc. 8.26 7.78 to 8.30
Harvard Bioscience, Inc. 8.15 8.08 to 8.31
Hawkins, Inc. 31.51 30.87 to 31.77
Hawthorn Bancshares, Inc. 22.85 22.80 to 23.08
Haymaker Acquisition Corp. 9.73 9.73 to 9.73
Haymaker Acquisition Corp. 10.00 10.00 to 10.00
Haynes International, Inc. 36.36 35.23 to 36.43
HealthStream, Inc. 29.46 28.66 to 29.52
Helen of Troy Limited 225.03 219.69 to 225.69
Hemisphere Media Group, Inc. 12.71 12.60 to 13.10
Henry Schein, Inc. 77.36 76.60 to 77.57
Heska Corporation 252.17 250.40 to 255.59
Hibbett Sports, Inc. 91.48 89.45 to 92.38
HMN Financial, Inc. 22.25 22.20 to 22.25
Hollysys Automation Technologies, Ltd. 15.75 15.58 to 15.98
Hologic, Inc. 72.30 71.57 to 72.36
HomeTrust Bancshares, Inc. 27.87 27.35 to 28.48
Horizon Pharma plc 101.05 99.88 to 103.03
Hostess Brands, Inc. 16.21 15.95 to 16.32
Hostess Brands, Inc. 2.46 2.30 to 2.50
Houghton Mifflin Harcourt Company 11.66 11.44 to 11.76
Howard Bancorp, Inc. 19.37 19.06 to 19.55
Hudson Global, Inc. 18.50 17.93 to 19.15
Hudson Technologies, Inc. 3.55 3.40 to 3.55
Huntington Bancshares Incorporated 25.98 25.76 to 25.98
Huntington Bancshares Incorporated 25.02 25.00 to 25.09
Hurco Companies, Inc. 34.13 33.71 to 35.61
Hutchison China MediTech Limited 40.39 39.64 to 41.49
HV Bancorp, Inc. 22.13 22.02 to 22.25
i3 Verticals, Inc. 32.13 31.43 to 32.26
IAC/InterActiveCorp 140.80 138.41 to 142.35
IBEX Holdings Limited 21.94 21.39 to 22.37
Icahn Enterprises L.P. 57.12 57.07 to 57.44
ICC Holdings, Inc. 15.75 15.75 to 15.75
ICON plc 218.00 211.77 to 218.41
Iconix Brand Group, Inc. 3.14 3.13 to 3.15
Ideal Power Inc. 16.04 15.75 to 17.45
Identiv, Inc. 15.67 15.33 to 15.72
IDEXX Laboratories, Inc. 693.74 679.92 to 696.34
IES Holdings, Inc. 50.18 49.52 to 50.75
IF Bancorp, Inc. 22.16 22.16 to 22.16
IHS Markit Ltd. 115.44 115.21 to 116.58
II-VI Incorporated 71.39 70.01 to 71.59
Ikonics Corporation 20.99 20.56 to 21.64
Illumina, Inc. 495.51 485.48 to 496.60
ImmuCell Corporation 10.24 9.83 to 10.24
Industrial Logistics Properties Trust 26.92 26.65 to 26.96
Information Services Group, Inc. 5.98 5.87 to 5.99
Innodata Inc. 7.00 6.66 to 7.00
Innovative Solutions and Support, Inc. 7.20 7.06 to 7.21
Innoviva, Inc. 13.36 13.35 to 13.53
Inogen, Inc 71.71 69.37 to 71.88
Inovalon Holdings, Inc. 33.30 32.52 to 33.40
Insight Enterprises, Inc. 98.54 96.06 to 98.69
Inspired Entertainment, Inc. 11.24 11.00 to 11.45
Insteel Industries, Inc. 35.69 33.43 to 35.91
Insulet Corporation 276.55 268.91 to 276.74
Intec Pharma Ltd. 3.41 3.30 to 3.65
Integra LifeSciences Holdings Corporation 68.50 66.99 to 68.57
Inter Parfums, Inc. 75.25 73.79 to 76.32
International Money Express, Inc. 15.98 15.66 to 16.16
Intersect ENT, Inc. 20.01 19.03 to 20.45
Intevac, Inc. 6.38 6.04 to 6.43
IntriCon Corporation 23.46 22.45 to 23.50
Intuit Inc. 528.43 522.02 to 532.33
Intuitive Surgical, Inc. 976.46 962.52 to 978.39
Invesco 1-30 Laddered Treasury ETF 37.02 36.94 to 37.03
Invesco BuyBack Achievers ETF 90.12 89.70 to 90.29
Invesco Dividend Achievers ETF 37.09 36.85 to 37.09
Invesco DWA Consumer Cyclicals Momentum ETF 89.42 88.81 to 89.52
Invesco DWA Consumer Staples Momentum ETF 92.31 91.71 to 92.31
Invesco DWA Developed Markets Momentum ETF 39.36 39.23 to 39.43
Invesco DWA Financial Momentum ETF 50.24 50.24 to 50.70
Invesco DWA Healthcare Momentum ETF 170.88 169.07 to 171.05
Invesco DWA Industrials Momentum ETF 99.74 98.88 to 99.80
Invesco DWA Momentum ETF 91.85 91.11 to 91.93
Invesco DWA Technology Momentum ETF 150.88 149.81 to 151.04
Invesco DWA Utilities Momentum ETF 33.86 33.63 to 33.87
Invesco FTSE International Low Beta Equal Weight ETF 31.16 31.16 to 31.16
Invesco Global Water ETF 41.35 41.14 to 41.35
Invesco International BuyBack Achievers ETF 44.80 44.65 to 44.87
Invesco KBW Premium Yield Equity REIT ETF 23.85 23.64 to 23.89
Invesco Nasdaq Internet ETF 261.31 258.14 to 261.71
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 20.00 19.92 to 20.02
Invesco QQQ Trust, Series 1 368.20 363.92 to 368.48
Invesco Russell 1000 Low Beta Equal Weight ETF 39.96 39.88 to 39.96
Invesco S&P SmallCap Consumer Discretionary ETF 112.59 111.50 to 112.59
Invesco S&P SmallCap Health Care ETF 188.82 187.31 to 189.15
Invesco S&P SmallCap Industrials ETF 90.00 89.21 to 90.06
Invesco S&P SmallCap Information Technology ETF 135.84 133.92 to 135.84
Invesco Strategic US ETF 37.72 37.63 to 37.74
Invesco Strategic US Small Company ETF 38.08 37.84 to 38.19
Invesco Water Resources ETF 55.82 55.19 to 55.82
Ionis Pharmaceuticals, Inc. 38.03 37.00 to 38.21
IPG Photonics Corporation 215.46 211.43 to 215.47
IQ Chaikin U.S. Large Cap ETF 34.18 33.97 to 34.18
iRadimed Corporation 34.46 34.08 to 36.23
IRIDEX Corporation 6.59 6.50 to 6.62
Iridium Communications Inc 40.89 40.49 to 41.30
iRobot Corporation 89.25 88.97 to 90.53
Ironwood Pharmaceuticals, Inc. 13.02 12.92 to 13.17
IRSA Propiedades Comerciales S.A. 10.35 10.21 to 10.44
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.85 51.82 to 51.85
iShares 1-3 Year Treasury Bond ETF 86.26 86.24 to 86.26
iShares 20+ Year Treasury Bond ETF 148.50 147.89 to 148.65
iShares 3-7 Year Treasury Bond ETF 131.52 131.38 to 131.56
iShares 7-10 Year Treasury Bond ETF 117.22 116.97 to 117.25
iShares Broad USD Investment Grade Corporate Bond ETF 61.11 60.94 to 61.12
iShares Commodities Select Strategy ETF 34.37 34.10 to 34.40
iShares Core 1-5 Year USD Bond ETF 51.35 51.31 to 51.35
iShares Core MSCI Total International Stock ETF 72.58 72.33 to 72.62
iShares Core S&P U.S. Growth ETF 105.73 104.68 to 105.80
iShares Core S&P U.S. Value ETF 72.04 71.66 to 72.08
iShares Core Total USD Bond Market ETF 53.84 53.75 to 53.85
iShares Currency Hedged MSCI Germany ETF 33.09 33.09 to 33.09
iShares ESG 1-5 Year USD Corporate Bond ETF 26.06 26.03 to 26.08
iShares ESG MSCI EAFE ETF 79.42 79.21 to 79.56
iShares ESG MSCI USA ETF 101.25 100.48 to 101.30
iShares ESG USD Corporate Bond ETF 27.97 27.90 to 27.98
iShares Exponential Technologies ETF 63.78 63.43 to 63.83
iShares Fallen Angels USD Bond ETF 30.08 30.06 to 30.13
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 29.95 29.64 to 29.95
iShares Global Green Bond ETF 55.64 55.60 to 55.66
iShares Intermediate-Term Corporate Bond ETF 60.97 60.83 to 60.97
iShares International Treasury Bond ETF 52.63 52.53 to 52.75
iShares J.P. Morgan USD Emerging Markets Bond ETF 112.66 112.36 to 112.70
iShares MBS ETF 108.63 108.56 to 108.64
iShares MSCI ACWI Index Fund 102.41 101.88 to 102.52
iShares MSCI EAFE Small-Cap ETF 74.86 73.43 to 74.99
iShares MSCI Europe Financials Sector Index Fund 19.37 19.33 to 19.47
iShares MSCI Europe Small-Cap ETF 70.51 70.51 to 70.81
iShares MSCI Global Impact ETF 97.91 97.30 to 97.95
iShares MSCI New Zealand ETF 61.86 61.64 to 61.86
iShares Nasdaq Biotechnology Index Fund 166.72 164.30 to 166.75
iShares PHLX SOX Semiconductor Sector Index Fund 445.03 439.54 to 445.47
iShares Preferred and Income Securities ETF 39.18 39.05 to 39.20
iShares Russell 1000 Pure U.S. Revenue ETF 37.10 36.90 to 37.10
iShares S&P Global Timber & Forestry Index Fund 87.47 87.26 to 87.67
iShares S&P India Nifty 50 Index Fund 46.83 46.62 to 46.83
iShares S&P Small-Cap 600 Growth ETF 129.50 128.21 to 129.67
iShares Short-Term Corporate Bond ETF 54.88 54.81 to 54.88
Itron, Inc. 95.23 93.59 to 95.37
J. W. Mays, Inc. 37.00 37.00 to 37.00
J.B. Hunt Transport Services, Inc. 167.25 163.50 to 167.67
j2 Global, Inc. 144.23 141.85 to 144.63
Jack Henry & Associates, Inc. 176.27 174.89 to 176.74
Jack In The Box Inc. 109.54 108.19 to 109.68
JAKKS Pacific, Inc. 10.70 9.97 to 10.78
Janus Henderson Small Cap Growth Alpha ETF 66.35 65.85 to 66.36
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.32 66.59 to 67.32
Jerash Holdings (US), Inc. 7.02 7.01 to 7.13
Jewett-Cameron Trading Company 11.46 11.46 to 11.83
John B. Sanfilippo & Son, Inc. 91.44 90.94 to 91.87
Johnson Outdoors Inc. 116.84 113.04 to 117.48
Kazia Therapeutics Limited 9.71 9.16 to 9.71
Kewaunee Scientific Corporation 13.74 12.96 to 13.74
Key Tronic Corporation 6.84 6.67 to 6.84
Kimball Electronics, Inc. 20.85 19.59 to 23.45
Kiniksa Pharmaceuticals, Ltd. 14.50 14.08 to 14.62
Kinsale Capital Group, Inc. 170.16 164.62 to 170.66
KLA-Tencor Corporation 320.76 315.45 to 322.00
Kornit Digital Ltd. 127.18 123.81 to 127.18
Kratos Defense & Security Solutions, Inc. 26.84 26.44 to 26.87
Kulicke and Soffa Industries, Inc. 54.58 53.80 to 54.79
L.B. Foster Company 17.93 17.57 to 18.02
Lake Shore Bancorp, Inc. 15.10 15.10 to 15.10
Lakeland Industries, Inc. 24.82 24.19 to 25.42
Lam Research Corporation 640.27 633.51 to 644.65
Lancaster Colony Corporation 198.09 192.59 to 198.32
Landec Corporation 11.82 11.24 to 11.86
Landmark Bancorp Inc. 27.89 27.21 to 28.16
Landmark Infrastructure Partners LP 13.49 13.41 to 13.50
Landmark Infrastructure Partners LP 25.64 25.64 to 25.64
Landmark Infrastructure Partners LP 25.47 25.42 to 25.50
Lands' End, Inc. 41.74 41.25 to 43.18
Lantronix, Inc. 5.19 5.08 to 5.25
Lattice Semiconductor Corporation 54.03 53.14 to 54.40
Lawson Products, Inc. 53.17 53.17 to 54.44
Lazydays Holdings, Inc. 22.06 21.28 to 22.13
LCNB Corporation 16.45 16.31 to 16.60
Legacy Housing Corporation 16.95 16.35 to 17.09
Legg Mason Global Infrastructure ETF 31.01 30.89 to 31.01
Legg Mason Low Volatility High Dividend ETF 37.21 36.91 to 37.25
Legg Mason Small-Cap Quality Value ETF 37.07 37.07 to 37.10
Level One Bancorp, Inc. 27.19 26.81 to 27.21
LGI Homes, Inc. 165.69 161.50 to 165.83
LHC Group 214.03 207.05 to 214.26
Liberty Broadband Corporation 171.18 169.37 to 171.71
Liberty Broadband Corporation 177.10 174.75 to 177.69
Liberty Global plc 26.05 25.74 to 26.37
Liberty Global plc 27.50 27.50 to 27.50
Liberty Global plc 26.02 25.77 to 26.19
Liberty Latin America Ltd. 14.10 13.89 to 14.18
Liberty Latin America Ltd. 14.23 14.04 to 14.28
Liberty Media Corporation 46.41 46.13 to 46.86
Liberty Media Corporation 50.09 50.09 to 51.98
Liberty Media Corporation 45.73 45.37 to 46.33
Lifetime Brands, Inc. 14.70 14.21 to 14.78
Lifevantage Corporation 8.29 7.80 to 8.50
Lifeway Foods, Inc. 6.81 6.70 to 7.20
Lightbridge Corporation 6.10 6.00 to 6.32
LightPath Technologies, Inc. 2.35 2.31 to 2.42
Limestone Bancorp, Inc. 16.65 16.62 to 16.75
Limoneira Co 17.79 17.50 to 17.99
Lincoln Electric Holdings, Inc. 135.91 133.99 to 136.01
Lindblad Expeditions Holdings Inc. 13.55 13.47 to 14.49
Littelfuse, Inc. 250.23 245.37 to 251.41
LivaNova PLC 82.95 82.14 to 83.60
Live Oak Bancshares, Inc. 60.32 59.22 to 63.56
Live Ventures Incorporated 59.25 56.45 to 61.16
LivePerson, Inc. 63.14 61.44 to 63.62
LKQ Corporation 50.76 50.06 to 50.88
LogicBio Therapeutics, Inc. 4.15 4.06 to 4.22
LPL Financial Holdings Inc. 139.02 137.65 to 139.48
lululemon athletica inc. 402.79 394.13 to 405.95
Lumentum Holdings Inc. 82.97 81.73 to 83.32
Luminex Corporation 36.99 36.98 to 37.00
Luna Innovations Incorporated 11.45 11.20 to 11.67
Mackinac Financial Corporation 19.85 19.46 to 19.85
MACOM Technology Solutions Holdings, Inc. 60.31 59.40 to 60.47
MacroGenics, Inc. 25.78 24.92 to 25.91
Magal Security Systems Ltd. 4.61 4.58 to 4.65
Magellan Health, Inc. 94.61 94.59 to 94.78
Magic Software Enterprises Ltd. 17.27 17.07 to 17.34
Maiden Holdings, Ltd. 3.49 3.41 to 3.53
Malibu Boats, Inc. 79.77 78.31 to 80.46
Manhattan Associates, Inc. 149.16 145.67 to 149.20
Manitex International, Inc. 7.75 7.20 to 7.85
ManTech International Corporation 87.41 86.13 to 87.49
MarketAxess Holdings, Inc. 475.19 464.97 to 476.31
Marriott International 139.18 138.21 to 139.99
Marvell Technology Group Ltd. 58.92 57.81 to 59.27
Masimo Corporation 274.54 270.06 to 275.33
MasterCraft Boat Holdings, Inc. 26.53 25.90 to 26.94
Match Group, Inc. 165.86 161.18 to 168.21
Matrix Service Company 10.92 10.55 to 10.99
Maxim Integrated Products, Inc. 99.28 97.95 to 99.35
MDC Partners Inc. 5.65 5.45 to 5.67
Medallion Financial Corp. 8.70 8.47 to 8.82
Medigus Ltd. 1.92 1.67 to 2.45
Medpace Holdings, Inc. 182.12 179.07 to 182.62
MercadoLibre, Inc. 1613.81 1586.37 to 1626.05
Mercantil Bank Holding Corporation 22.00 21.89 to 23.02
Mercantil Bank Holding Corporation 19.10 19.10 to 19.10
Mercantile Bank Corporation 30.83 30.59 to 30.89
Mercury Systems Inc 66.51 65.83 to 66.83
Meridian Bioscience Inc. 19.39 18.71 to 19.50
Merit Medical Systems, Inc. 64.23 64.11 to 64.99
Merus N.V. 18.32 17.60 to 18.85
Mesa Air Group, Inc. 8.97 8.84 to 9.14
Mesa Laboratories, Inc. 283.08 281.20 to 283.08
Methanex Corporation 33.65 32.90 to 33.72
MGE Energy Inc. 77.00 75.93 to 77.04
Microsoft Corporation 289.67 286.50 to 289.99
Middlefield Banc Corp. 24.20 23.94 to 24.60
Middlesex Water Company 96.35 94.55 to 96.65
Mid-Southern Bancorp, Inc. 15.40 15.40 to 15.72
Millendo Therapeutics, Inc. 1.06 1.06 to 1.13
Millicom International Cellular S.A. 41.11 41.11 to 41.39
Mimecast Limited 56.27 55.93 to 56.60
MISONIX, Inc. 22.98 22.65 to 23.00
Mitcham Industries, Inc. 2.09 2.02 to 2.13
Mitcham Industries, Inc. 25.30 25.03 to 25.30
Mitek Systems, Inc. 19.38 19.16 to 19.55
MKS Instruments, Inc. 165.11 162.50 to 165.91
MMA Capital Holdings, Inc. 27.33 27.32 to 27.40
Moderna, Inc. 348.83 325.17 to 349.45
Monaker Group, Inc. 2.27 2.13 to 2.31
Mondelez International, Inc. 64.89 63.87 to 65.11
Moneygram International, Inc. 11.70 11.62 to 12.23
MongoDB, Inc. 361.54 351.12 to 364.64
Monolithic Power Systems, Inc. 414.26 404.49 to 415.85
Monro, Inc. 63.10 62.29 to 63.25
Monster Beverage Corporation 96.29 94.56 to 96.94
Motorcar Parts of America, Inc. 23.33 22.94 to 24.39
Mr. Cooper Group Inc. 34.77 34.40 to 35.42
MTBC, Inc. 8.10 8.04 to 8.45
MTBC, Inc. 29.39 29.30 to 29.99
MYR Group, Inc. 96.39 92.68 to 96.39
NanoString Technologies, Inc. 61.22 60.57 to 61.78
NanoVibronix, Inc. 2.61 0.71 to 2.72
NAPCO Security Technologies, Inc. 34.86 33.87 to 35.68
Nasdaq, Inc. 187.76 185.67 to 188.48
National Bankshares, Inc. 35.33 35.06 to 35.33
National Instruments Corporation 42.49 41.85 to 42.52
National Research Corporation 52.25 50.58 to 52.49
National Security Group, Inc. 11.03 11.03 to 11.03
National Vision Holdings, Inc. 52.83 51.91 to 52.91
Natural Health Trends Corp. 7.06 7.06 to 7.14
Navient Corporation 25.40 25.26 to 25.44
Navient Corporation 20.27 20.14 to 20.73
NCS Multistage Holdings, Inc. 31.19 31.19 to 31.19
NeoGenomics, Inc. 45.71 44.69 to 45.81
Net 1 UEPS Technologies, Inc. 4.21 4.10 to 4.22
NetScout Systems, Inc. 28.82 28.32 to 28.86
Neurocrine Biosciences, Inc. 98.52 97.38 to 99.11
NeuroMetrix, Inc. 20.97 19.10 to 24.47
New York Mortgage Trust, Inc. 25.06 25.06 to 25.07
Newater Technology, Inc. 4.17 3.70 to 5.39
Newell Brands Inc. 27.33 27.04 to 27.35
Newmark Group, Inc. 11.94 11.69 to 12.03
News Corporation 23.53 23.14 to 23.57
Nexstar Media Group, Inc. 144.57 142.01 to 144.96
NI Holdings, Inc. 20.32 20.32 to 20.32
NICE Ltd 287.27 284.66 to 287.85
nLIGHT, Inc. 32.82 31.65 to 33.03
Noodles & Company 12.15 11.91 to 12.37
Nordson Corporation 224.99 222.23 to 225.00
Nortech Systems Incorporated 10.80 9.99 to 10.95
Northwest Pipe Company 28.38 27.69 to 28.66
Nova Measuring Instruments Ltd. 97.48 95.49 to 97.63
Novanta Inc. 137.40 134.05 to 137.75
Novavax, Inc. 203.24 198.01 to 215.24
NovoCure Limited 189.37 183.58 to 190.83
Nuance Communications, Inc. 55.15 55.02 to 55.16
Nutanix, Inc. 36.39 36.07 to 36.65
Nuveen NASDAQ 100 Dynamic Overwrite Fund 29.47 29.37 to 29.53
NVE Corporation 78.63 78.16 to 79.47
O2Micro International Limited 6.71 6.37 to 6.72
Oak Valley Bancorp (CA) 17.25 17.25 to 17.79
Oaktree Specialty Lending Corporation 6.77 6.74 to 6.82
Ocean Bio-Chem, Inc. 12.80 12.22 to 12.91
Odonate Therapeutics, Inc. 3.84 3.64 to 3.89
Office Depot, Inc. 47.38 46.19 to 47.67
OFS Capital Corporation 9.41 9.25 to 9.44
Ohio Valley Banc Corp. 24.76 24.66 to 25.14
Okta, Inc. 257.91 248.95 to 261.00
Old Dominion Freight Line, Inc. 261.08 254.43 to 261.50
Ollie's Bargain Outlet Holdings, Inc. 92.47 90.72 to 92.85
Omega Flex, Inc. 158.93 158.46 to 163.27
Omeros Corporation 14.19 13.95 to 14.38
Oncolytics Biotech Inc. 2.51 2.46 to 2.60
OneSpan Inc. 24.57 24.16 to 24.61
OP Bancorp 10.32 10.01 to 10.44
Open Text Corporation 51.35 50.91 to 51.38
Opera Limited 10.31 10.06 to 10.49
Opiant Pharmaceuticals, Inc. 17.41 16.65 to 17.87
Optibase Ltd. 11.83 11.09 to 12.50
Optical Cable Corporation 4.20 4.08 to 4.20
OptimizeRx Corporation 53.86 53.12 to 54.38
OptimumBank Holdings, Inc. 6.25 6.10 to 7.27
Oramed Pharmaceuticals Inc. 14.40 13.36 to 14.67
OraSure Technologies, Inc. 11.28 11.12 to 11.46
ORBCOMM Inc. 11.35 11.32 to 11.35
O'Reilly Automotive, Inc. 620.92 610.69 to 621.67
Orgenesis Inc. 5.12 4.96 to 5.30
Orrstown Financial Services Inc 23.18 23.13 to 23.49
OrthoPediatrics Corp. 61.52 58.59 to 62.78
Osmotica Pharmaceuticals plc 3.69 3.45 to 3.73
Otter Tail Corporation 49.70 48.96 to 49.75
Oxbridge Re Holdings Limited 3.60 3.60 to 3.92
P & F Industries, Inc. 6.94 6.80 to 7.11
P.A.M. Transportation Services, Inc. 60.07 59.80 to 61.02
PACCAR Inc. 87.58 87.07 to 87.87
Pacer Military Times Best Employers ETF 38.62 38.43 to 38.62
Pacific Biosciences of California, Inc. 30.35 29.83 to 31.41
Pacific City Financial Corporation 17.44 16.48 to 18.00
Pacific Mercantile Bancorp 8.65 8.43 to 8.75
Pacira Pharmaceuticals, Inc. 58.70 57.72 to 58.72
PacWest Bancorp 40.75 40.39 to 41.60
Pangaea Logistics Solutions Ltd. 4.76 4.55 to 4.81
Papa John's International, Inc. 117.97 116.60 to 119.36
Park City Group, Inc. 5.62 5.50 to 5.74
Parke Bancorp, Inc. 20.57 20.10 to 20.57
Pathfinder Bancorp, Inc. 16.07 16.02 to 16.07
Patrick Industries, Inc. 78.00 76.99 to 78.80
Patriot Transportation Holding, Inc. 11.67 11.67 to 11.99
PAVmed Inc. 5.93 5.73 to 6.00
PAVmed Inc. 1.79 1.70 to 1.80
PAVmed Inc. 4.24 4.10 to 4.35
Paychex, Inc. 112.25 110.86 to 112.50
Paylocity Holding Corporation 203.71 202.58 to 205.85
PayPal Holdings, Inc. 308.53 304.20 to 309.48
PC Connection, Inc. 44.60 43.95 to 44.91
PCSB Financial Corporation 18.64 17.79 to 19.17
PC-Tel, Inc. 6.62 6.57 to 6.70
PDL Community Bancorp 13.11 12.99 to 13.14
Peapack-Gladstone Financial Corporation 30.76 30.40 to 30.81
Pegasystems Inc. 136.80 135.75 to 137.06
Penn National Gaming, Inc. 70.33 70.10 to 72.87
Penns Woods Bancorp, Inc. 23.49 23.26 to 23.49
Peoples Bancorp Inc. 28.91 28.73 to 29.28
Peoples Bancorp of North Carolina, Inc. 26.64 26.61 to 27.55
Peoples Financial Services Corp. 43.24 42.60 to 43.49
Pepsico, Inc. 157.18 155.24 to 157.79
Perficient, Inc. 83.94 82.88 to 84.35
Performant Financial Corporation 4.45 4.33 to 4.60
Perion Network Ltd 18.80 18.20 to 18.95
Perma-Pipe International Holdings, Inc. 7.11 7.02 to 7.25
PFSweb, Inc. 11.81 11.57 to 11.91
Photronics, Inc. 13.31 13.11 to 13.39
Pilgrim's Pride Corporation 21.53 21.03 to 21.72
Pinnacle Financial Partners, Inc. 88.82 86.97 to 89.12
Plumas Bancorp 33.15 31.23 to 33.25
PLx Pharma Inc. 19.89 19.15 to 21.35
PolyPid Ltd. 35.11 34.47 to 35.91
Popular, Inc. 72.56 72.32 to 74.42
Power Integrations, Inc. 84.44 82.26 to 84.66
PRA Health Sciences, Inc. 165.21 164.28 to 168.76
Preformed Line Products Company 73.40 72.75 to 74.00
Premier Financial Bancorp, Inc. 16.67 16.44 to 16.67
PrimeEnergy Resources Corporation 52.85 52.44 to 53.20
Primo Water Corporation 16.96 16.77 to 16.97
Principal Financial Group Inc 62.19 61.94 to 63.12
Principal Price Setters Index ETF 55.12 54.85 to 55.31
Principal U.S. Mega-Cap Multi-Factor Index ETF 40.96 40.70 to 40.96
Pro-Dex, Inc. 29.36 29.15 to 30.03
Progress Software Corporation 46.27 45.71 to 46.41
ProLung, Inc. 40.20 38.32 to 40.49
Proofpoint, Inc. 174.50 174.13 to 175.19
ProPhase Labs, Inc. 7.46 7.01 to 7.46
ProShares Ultra Nasdaq Biotechnology 99.67 97.17 to 99.89
ProShares UltraPro QQQ 136.56 132.29 to 137.11
Prospect Capital Corporation 8.25 8.25 to 8.34
Protagonist Therapeutics, Inc. 47.02 45.55 to 47.89
Provident Bancorp, Inc. 16.18 15.85 to 16.18
Provident Financial Holdings, Inc. 17.31 16.80 to 17.31
Prudential Bancorp, Inc. 14.46 14.46 to 14.46
Psychemedics Corporation 6.98 6.90 to 7.00
PTC Inc. 152.69 148.29 to 153.73
Pulse Biosciences, Inc 20.06 19.19 to 20.68
Pure Cycle Corporation 15.22 15.12 to 15.68
Purple Innovation, Inc. 26.61 26.18 to 26.73
QAD Inc. 87.34 86.91 to 87.49
QCR Holdings, Inc. 46.73 46.14 to 46.78
Qiagen N.V. 51.99 51.46 to 52.34
QIWI plc 10.42 10.37 to 10.46
Qorvo, Inc. 193.09 190.41 to 193.62
QUALCOMM Incorporated 144.88 142.03 to 144.99
Quidel Corporation 150.21 146.27 to 150.75
QuinStreet, Inc. 18.62 18.26 to 18.64
RADA Electronic Industries Ltd. 12.77 12.27 to 12.85
RadNet, Inc. 34.70 34.40 to 35.74
Radware Ltd. 31.04 30.75 to 31.11
Ramaco Resources, Inc. 6.00 5.86 to 6.10
Rambus, Inc. 23.11 22.82 to 23.12
Randolph Bancorp, Inc. 21.32 21.06 to 21.46
Rapid7, Inc. 115.19 111.88 to 115.97
Rave Restaurant Group, Inc. 1.38 1.35 to 1.42
Raven Industries, Inc. 58.68 58.33 to 59.20
RBB Bancorp 23.59 23.05 to 23.72
RBC Bearings Incorporated 206.51 202.58 to 206.51
RCM Technologies, Inc. 4.16 4.13 to 4.26
Reading International Inc 22.04 21.94 to 22.58
Recro Pharma, Inc. 1.92 1.90 to 2.00
Red Rock Resorts, Inc. 40.45 40.09 to 41.01
Red Violet, Inc. 24.05 23.05 to 24.05
Redhill Biopharma Ltd. 6.93 6.81 to 7.12
Regency Centers Corporation 65.05 64.12 to 65.28
Regeneron Pharmaceuticals, Inc. 586.35 583.76 to 595.48
Reliant Bancorp, Inc. 28.21 27.65 to 28.25
Rent-A-Center Inc. 55.70 54.25 to 55.73
Repligen Corporation 209.92 203.74 to 210.61
Republic Bancorp, Inc. 48.60 47.60 to 48.60
Research Frontiers Incorporated 2.22 2.16 to 2.23
Retail Opportunity Investments Corp. 17.52 17.31 to 17.74
RF Industries, Ltd. 9.26 9.05 to 9.26
Rhinebeck Bancorp, Inc. 10.65 10.65 to 10.85
Rhythm Pharmaceuticals, Inc. 20.02 19.30 to 20.15
Richardson Electronics, Ltd. 7.80 7.65 to 8.10
Rimini Street, Inc. 8.41 8.21 to 8.51
Riverview Bancorp Inc 7.00 6.94 to 7.08
Rocket Pharmaceuticals, Inc. 46.07 45.22 to 49.66
Rocky Brands, Inc. 51.53 49.57 to 51.96
Rocky Mountain Chocolate Factory, Inc. 8.25 8.17 to 8.35
Roku, Inc. 473.65 426.87 to 474.97
Ross Stores, Inc. 121.68 120.98 to 122.62
Royal Gold, Inc. 116.45 114.69 to 116.80
RumbleOn, Inc. 38.50 37.77 to 38.83
Rush Enterprises, Inc. 46.81 46.07 to 47.25
Rush Enterprises, Inc. 43.26 42.52 to 43.56
Ryanair Holdings plc 104.52 103.64 to 104.92
Sabra Health Care REIT, Inc. 18.38 18.20 to 18.47
Sabre Corporation 11.60 11.35 to 11.66
Saga Communications, Inc. 23.44 22.49 to 23.44
Saia, Inc. 206.99 199.57 to 207.42
Salisbury Bancorp, Inc. 48.50 48.19 to 48.60
Sanderson Farms, Inc. 184.83 181.75 to 185.45
Sanofi 51.86 51.50 to 52.15
Sapiens International Corporation N.V. 25.49 25.02 to 25.66
SB Financial Group, Inc. 19.03 18.90 to 19.07
SBA Communications Corporation 337.04 332.18 to 337.35
Schnitzer Steel Industries, Inc. 51.02 49.51 to 51.10
Scholar Rock Holding Corporation 32.65 32.01 to 33.35
SeaSpine Holdings Corporation 19.66 19.28 to 19.75
Seattle Genetics, Inc. 145.60 142.35 to 145.73
Second Sight Medical Products, Inc. 4.13 3.83 to 4.18
Second Sight Medical Products, Inc. 1.00 0.85 to 1.10
SecureWorks Corp. 22.31 22.14 to 22.96
Security National Financial Corporation 8.52 8.37 to 8.54
Select Interior Concepts, Inc. 10.27 10.01 to 10.54
Seneca Foods Corp. 54.56 54.14 to 55.57
Seneca Foods Corp. 54.00 54.00 to 54.00
ServiceSource International, Inc. 1.55 1.45 to 1.57
ServisFirst Bancshares, Inc. 68.95 68.09 to 69.01
Severn Bancorp Inc 11.98 11.91 to 12.01
SharpSpring, Inc. 16.84 16.84 to 16.90
Shore Bancshares Inc 17.07 17.00 to 17.17
SI-BONE, Inc. 30.31 29.84 to 31.10
Siebert Financial Corp. 4.31 4.17 to 4.34
Sierra Wireless, Inc. 18.39 18.06 to 18.51
Sify Technologies Limited 3.23 3.15 to 3.27
SIGA Technologies Inc. 6.05 5.99 to 6.29
Sigma Labs, Inc. 0.37 0.35 to 0.37
SigmaTron International, Inc. 6.67 5.87 to 7.95
Silicom Ltd 42.10 42.01 to 42.58
Silicon Laboratories, Inc. 145.65 143.29 to 145.87
Silvercrest Asset Management Group Inc. 15.48 15.20 to 15.58
SiNtx Technologies, Inc. 1.60 1.54 to 1.63
Skyworks Solutions, Inc. 192.66 190.64 to 193.43
SLM Corporation 62.05 61.28 to 62.05
SmartFinancial, Inc. 24.35 23.89 to 24.36
Smith Micro Software, Inc. 5.68 5.48 to 5.70
Socket Mobile, Inc. 8.35 7.88 to 14.70
Soliton, Inc. 22.09 22.06 to 22.17
Sotherly Hotels Inc. 19.77 19.61 to 19.79
Sotherly Hotels Inc. 19.00 19.00 to 19.00
Sound Financial Bancorp, Inc. 44.88 44.70 to 44.88
SP Plus Corporation 31.01 30.31 to 31.32
SPAR Group, Inc. 1.73 1.51 to 1.76
Spark Energy, Inc. 26.03 25.91 to 26.11
SpartanNash Company 19.10 18.66 to 19.17
Spirit of Texas Bancshares, Inc. 23.10 22.39 to 23.11
Splunk Inc. 141.75 139.55 to 143.50
Sportsman's Warehouse Holdings, Inc. 17.95 17.78 to 17.95
SPS Commerce, Inc. 100.70 98.71 to 100.73
SS&C Technologies Holdings, Inc. 75.70 75.12 to 76.05
Stamps.com Inc. 325.84 324.90 to 326.60
Star Bulk Carriers Corp. 25.41 25.41 to 25.42
Starbucks Corporation 125.97 123.92 to 126.32
State Auto Financial Corporation 50.88 50.70 to 51.03
Stealth BioTherapeutics Corp. 1.43 1.33 to 1.45
Steel Connect, Inc. 2.03 1.99 to 2.03
Sterling Bancorp, Inc. 4.63 4.53 to 4.63
Steven Madden, Ltd. 42.33 41.24 to 42.36
Stitch Fix, Inc. 57.94 56.10 to 57.99
Strata Skin Sciences, Inc. 1.51 1.49 to 1.54
Strategy Shares Nasdaq 7HANDL Index ETF 25.73 25.63 to 25.73
Stratus Properties Inc. 30.49 29.19 to 31.05
Streamline Health Solutions, Inc. 1.65 1.56 to 1.66
Summit Financial Group, Inc. 22.64 22.38 to 23.27
Summit State Bank 16.50 16.14 to 16.51
Summit Therapeutics plc 8.00 7.67 to 8.17
Summit Wireless Technologies, Inc. 3.91 3.56 to 4.05
Superior Group of Companies, Inc. 23.36 23.07 to 23.36
support.com, Inc. 6.18 4.89 to 6.29
Surmodics, Inc. 54.92 53.59 to 55.46
SVB Financial Group 570.87 560.21 to 578.97
Sykes Enterprises, Incorporated 53.74 53.51 to 53.82
Synopsys, Inc. 285.07 281.49 to 286.11
T. Rowe Price Group, Inc. 207.35 205.60 to 208.56
T2 Biosystems, Inc. 1.07 1.05 to 1.15
Take-Two Interactive Software, Inc. 173.29 169.27 to 174.09
Talend S.A. 65.91 65.90 to 65.95
Tandem Diabetes Care, Inc. 104.02 102.16 to 104.61
TechTarget, Inc. 74.37 72.60 to 74.96
Tenable Holdings, Inc. 46.02 44.01 to 46.09
Teradyne, Inc. 128.80 126.83 to 129.47
Territorial Bancorp Inc. 25.37 25.25 to 25.81
Tetra Tech, Inc. 129.86 125.20 to 130.04
Texas Roadhouse, Inc. 98.10 96.22 to 98.52
The Alkaline Water Company Inc. 1.73 1.61 to 1.83
The Bank of Princeton 29.77 29.48 to 29.97
The Carlyle Group L.P. 46.82 46.45 to 47.11
The Cheesecake Factory Incorporated 51.79 51.30 to 52.79
The Community Financial Corporation 35.01 34.95 to 35.25
The Descartes Systems Group Inc. 71.41 70.93 to 71.66
The First Bancshares, Inc. 36.95 36.16 to 37.10
The First of Long Island Corporation 21.52 21.19 to 21.60
The Hain Celestial Group, Inc. 39.81 39.09 to 39.96
The Middleby Corporation 188.73 187.12 to 189.64
The Simply Good Foods Company 37.79 36.71 to 37.85
The Trade Desk, Inc. 81.15 77.45 to 82.66
The York Water Company 47.69 46.74 to 47.88
Tiptree Inc. 9.47 9.31 to 9.53
Tiziana Life Sciences plc 2.07 1.76 to 2.25
Torchlight Energy Resources, Inc. 4.95 4.80 to 5.38
Tower Semiconductor Ltd. 27.04 26.52 to 27.07
Tractor Supply Company 187.70 182.73 to 187.86
TransAct Technologies Incorporated 13.28 13.16 to 13.28
Transcat, Inc. 61.35 60.43 to 61.35
Translate Bio, Inc. 30.00 29.15 to 31.00
TravelCenters of America LLC 26.28 26.26 to 26.35
TravelCenters of America LLC 26.05 26.04 to 26.05
Travelzoo 15.36 14.41 to 15.55
Tricida, Inc. 4.21 3.98 to 4.23
Trident Acquisitions Corp. 12.81 12.81 to 12.81
TriMas Corporation 31.39 30.49 to 31.54
Trimble Inc. 83.45 82.34 to 83.75
TriState Capital Holdings, Inc. 20.57 20.05 to 21.00
TriState Capital Holdings, Inc. 26.48 26.20 to 26.78
Triumph Bancorp, Inc. 75.01 74.51 to 75.89
Trupanion, Inc. 114.97 111.01 to 115.19
Trustmark Corporation 30.36 29.83 to 30.39
TTEC Holdings, Inc. 101.65 100.55 to 101.97
Turtle Beach Corporation 30.50 30.10 to 31.04
Twelve Seas Investment Company 9.64 9.64 to 9.64
Twenty-First Century Fox, Inc. 34.01 33.52 to 34.09
Twenty-First Century Fox, Inc. 36.19 35.73 to 36.25
Twin Disc, Incorporated 14.53 14.27 to 14.77
U.S. Auto Parts Network, Inc. 18.65 17.40 to 18.69
U.S. Gold Corp. 10.21 10.00 to 10.58
UFP Technologies, Inc. 59.88 58.31 to 59.88
Ulta Beauty, Inc. 341.58 340.33 to 344.41
Ultra Clean Holdings, Inc. 51.88 50.44 to 52.40
Umpqua Holdings Corporation 18.33 18.08 to 18.53
United Security Bancshares 8.00 7.94 to 8.02
United States Lime & Minerals, Inc. 139.41 137.49 to 141.22
United Therapeutics Corporation 184.57 184.24 to 187.91
United-Guardian, Inc. 15.90 15.29 to 15.90
Uniti Group Inc. 11.12 11.10 to 11.28
Unity Bancorp, Inc. 22.88 22.71 to 23.07
Universal Display Corporation 222.85 217.62 to 223.28
Universal Forest Products, Inc. 72.77 72.58 to 73.71
Universal Stainless & Alloy Products, Inc. 10.95 10.59 to 11.35
Univest Financial Corporation 26.32 25.82 to 26.48
Upwork Inc. 55.73 54.26 to 55.92
Urban One, Inc. 4.95 4.87 to 5.09
US Ecology, Inc. 36.92 36.51 to 37.03
Utah Medical Products, Inc. 86.41 85.25 to 86.66
Valley National Bancorp 25.91 25.75 to 25.91
Value Line, Inc. 33.10 31.99 to 33.50
Vanda Pharmaceuticals Inc. 19.64 19.14 to 19.73
VanEck Vectors Biotech ETF 208.14 205.29 to 208.14
VanEck Vectors Pharmaceutical ETF 74.44 74.00 to 74.62
Vanguard Emerging Markets Government Bond ETF 80.02 79.76 to 80.09
Vanguard Intermediate-Term Corporate Bond ETF 95.83 95.62 to 95.85
Vanguard Intermediate-Term Treasury ETF 68.38 68.30 to 68.41
Vanguard International Dividend Appreciation ETF 88.03 87.75 to 88.08
Vanguard Long-Term Corporate Bond ETF 108.68 108.14 to 108.79
Vanguard Long-Treasury ETF 90.11 89.78 to 90.22
Vanguard Mortgage-Backed Securities ETF 53.51 53.45 to 53.53
Vanguard Russell 1000 ETF 205.30 204.01 to 205.36
Vanguard Russell 1000 Growth ETF 73.03 72.31 to 73.11
Vanguard Russell 1000 Value ETF 69.73 69.38 to 69.78
Vanguard Russell 2000 Growth ETF 218.07 216.37 to 218.28
Vanguard Russell 3000 ETF 202.97 201.77 to 202.97
Vanguard Short-Term Corporate Bond ETF 82.77 82.73 to 82.79
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.42 52.32 to 52.43
Vanguard Short-Term Treasury ETF 61.49 61.49 to 61.51
Vanguard Total Bond Market ETF 86.53 86.40 to 86.56
Vanguard Total Corporate Bond ETF 92.78 92.52 to 92.79
Vanguard Total International Bond ETF 57.81 57.76 to 57.82
Vanguard Total International Stock ETF 65.07 64.84 to 65.09
Vanguard Total World Bond ETF 80.96 80.83 to 80.96
Varex Imaging Corporation 26.69 26.09 to 26.76
Varonis Systems, Inc. 63.01 61.53 to 63.13
Vaxart, Inc. 8.14 7.88 to 8.31
Veeco Instruments Inc. 22.60 22.16 to 22.62
Veracyte, Inc. 39.25 36.73 to 39.35
Vericel Corporation 53.24 52.27 to 53.84
Verint Systems Inc. 42.47 42.28 to 42.84
Verisk Analytics, Inc. 188.39 187.78 to 189.88
Veritone, Inc. 21.15 20.08 to 21.26
Verona Pharma plc 5.91 5.77 to 6.16
Verra Mobility Corporation 15.36 15.11 to 15.42
Vertex Pharmaceuticals Incorporated 200.50 195.50 to 203.52
ViaSat, Inc. 50.11 49.07 to 50.47
Vicor Corporation 107.80 102.00 to 109.40
VictoryShares Developed Enhanced Volatility Wtd ETF 34.48 34.36 to 34.53
VictoryShares Dividend Accelerator ETF 45.21 44.90 to 45.21
VictoryShares International High Div Volatility Wtd ETF 32.58 32.50 to 32.58
VictoryShares International Volatility Wtd ETF 45.59 45.58 to 45.63
VictoryShares US 500 Enhanced Volatility Wtd ETF 72.65 72.13 to 72.67
VictoryShares US 500 Volatility Wtd ETF 72.53 72.04 to 72.61
VictoryShares US Discovery Enhanced Volatility Wtd ETF 59.25 58.69 to 59.25
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 64.70 64.32 to 64.82
VictoryShares US Large Cap High Div Volatility Wtd ETF 56.84 56.34 to 56.85
VictoryShares US Multi-Factor Minimum Volatility ETF 39.42 39.34 to 39.42
Village Bank and Trust Financial Corp. 46.55 46.55 to 46.83
Viper Energy Partners LP 17.49 17.28 to 17.84
Visterra, Inc. 4.09 4.08 to 4.21
Viveve Medical, Inc. 2.74 2.52 to 2.87
Vodafone Group Plc 16.50 16.50 to 16.66
VSE Corporation 51.87 50.93 to 52.19
Waitr Holdings Inc. 1.65 1.60 to 1.72
Washington Federal, Inc. 31.77 31.36 to 31.87
Waterstone Financial, Inc. 19.57 19.10 to 19.58
Wayside Technology Group, Inc. 28.58 28.04 to 28.58
Wendy's Company (The) 22.82 22.72 to 23.14
Werner Enterprises, Inc. 44.73 43.65 to 44.83
West Bancorporation 28.49 28.02 to 28.49
Western Asset Short Duration Income ETF 26.36 26.36 to 26.40
Western Asset Total Return ETF 27.32 27.28 to 27.39
Western New England Bancorp, Inc. 8.11 8.05 to 8.20
Weyco Group, Inc. 23.93 22.76 to 24.00
Wheeler Real Estate Investment Trust, Inc. 17.27 17.26 to 17.49
WhiteHorse Finance, Inc. 25.80 25.68 to 25.80
Willamette Valley Vineyards, Inc. 5.17 5.17 to 5.17
Willdan Group, Inc. 40.39 39.68 to 40.73
Willis Towers Watson Public Limited Company 226.41 226.03 to 227.99
WillScot Corporation 28.45 28.12 to 28.51
Wingstop Inc. 169.84 166.24 to 169.97
Winmark Corporation 208.48 205.99 to 208.48
Wintrust Financial Corporation 27.74 27.59 to 27.92
WisdomTree Emerging Markets Corporate Bond Fund 76.12 75.92 to 76.26
WisdomTree Germany Hedged Equity Fund 35.69 35.69 to 35.87
WisdomTree Japan Hedged SmallCap Equity Fund 43.98 43.95 to 44.11
WisdomTree U.S. Quality Dividend Growth Fund 61.33 60.95 to 61.37
Wix.com Ltd. 302.51 298.80 to 306.38
Woodward, Inc. 119.56 118.41 to 120.19
Workday, Inc. 240.40 237.73 to 242.06
World Acceptance Corporation 180.89 174.31 to 190.47
WVS Financial Corp. 16.39 16.39 to 16.39
Xcel Energy Inc. 68.27 67.30 to 68.30
Xenetic Biosciences, Inc. 2.52 2.18 to 4.75
Xenon Pharmaceuticals Inc. 18.30 18.07 to 18.41
Xilinx, Inc. 137.86 135.20 to 138.10
XOMA Corporation 33.40 32.31 to 33.49
Xperi Corporation 20.61 20.19 to 20.65
XpresSpa Group, Inc. 1.57 1.55 to 1.65
XTL Biopharmaceuticals Ltd. 4.45 4.00 to 6.69
Yandex N.V. 70.34 69.42 to 70.51
Y-mAbs Therapeutics, Inc. 35.33 33.98 to 35.63
Zebra Technologies Corporation 548.61 538.21 to 548.94
Zillow Group, Inc. 111.64 109.30 to 111.99
Zillow Group, Inc. 113.28 110.17 to 113.36
Zions Bancorporation N.A. 50.86 50.46 to 51.64
Zix Corporation 7.24 7.08 to 7.27
Zogenix, Inc. 17.82 16.99 to 18.14
Zscaler, Inc. 238.72 234.70 to 240.29
Zynex, Inc. 16.83 16.56 to 17.30
3M Company 200.49 198.94 to 201.04
A.H. Belo Corporation 7.56 7.48 to 7.66
A10 Networks, Inc. 11.39 11.25 to 11.40
ABB Ltd 36.70 36.51 to 36.84
Abbott Laboratories 120.80 119.27 to 121.10
AbbVie Inc. 118.19 117.57 to 118.67
Aberdeen Global Dynamic Dividend Fund 12.05 11.99 to 12.11
Aberdeen Global Premier Properties Fund 6.67 6.64 to 6.77
Aberdeen Japan Equity Fund, Inc. 8.93 8.89 to 8.95
Aberdeen Total Dynamic Dividend Fund 10.30 10.27 to 10.33
ABM Industries Incorporated 45.91 45.17 to 46.07
Accenture plc 318.65 315.54 to 318.80
Acushnet Holdings Corp. 51.06 49.95 to 51.07
Adams Diversified Equity Fund, Inc. 20.23 20.08 to 20.28
ADT Inc. 10.44 10.28 to 10.49
Advance Auto Parts Inc 214.95 210.58 to 215.09
Advanced Drainage Systems, Inc. 121.32 118.53 to 121.36
AdvanSix Inc. 29.75 28.40 to 29.91
AECOM 62.61 61.98 to 62.81
Aegon NV 4.14 4.13 to 4.20
Aercap Holdings N.V. 52.25 51.05 to 52.37
Aerojet Rocketdyne Holdings, Inc. 48.00 47.79 to 48.07
Aflac Incorporated 53.37 53.16 to 53.76
AG Mortgage Investment Trust, Inc. 10.78 10.65 to 11.20
Agilent Technologies, Inc. 152.31 150.43 to 152.41
Agree Realty Corporation 75.00 74.09 to 75.13
Air Products and Chemicals, Inc. 290.29 286.92 to 290.53
Alaska Air Group, Inc. 58.25 57.74 to 59.48
Albemarle Corporation 190.35 186.25 to 193.68
Alcoa Corporation 37.06 36.49 to 37.87
Alexander & Baldwin, Inc. 18.60 18.22 to 18.63
Alexander's, Inc. 281.09 268.24 to 281.61
Alexandria Real Estate Equities, Inc. 196.94 194.21 to 197.12
Algonquin Power & Utilities Corp. 15.44 15.32 to 15.46
Allegion plc 139.18 137.09 to 139.64
Allete, Inc. 69.59 68.72 to 69.76
AllianceBernstein Holding L.P. 46.62 46.01 to 46.70
AllianzGI Convertible & Income 2024 Target Term Fund 10.50 10.41 to 10.59
AllianzGI Convertible & Income Fund 5.98 5.94 to 5.99
AllianzGI Convertible & Income Fund II 5.32 5.29 to 5.35
AllianzGI Equity & Convertible Income Fund 30.42 30.11 to 30.42
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.25 15.18 to 15.28
Ally Financial Inc. 51.79 51.65 to 53.06
Alteryx, Inc. 81.79 80.00 to 82.94
Altice USA, Inc. 34.47 33.87 to 34.54
Altria Group 47.49 47.09 to 47.54
Aluminum Corporation of China Limited 15.51 15.35 to 15.60
Ameren Corporation 83.39 82.24 to 83.42
Ameresco, Inc. 64.50 63.47 to 67.19
America Movil, S.A.B. de C.V. 15.73 15.64 to 15.83
American Campus Communities Inc 50.32 49.76 to 50.40
American Electric Power Company, Inc. 85.98 84.68 to 86.10
American Equity Investment Life Holding Company 31.80 31.15 to 31.82
American Express Company 173.18 172.95 to 179.67
American Financial Group, Inc. 125.91 124.93 to 127.36
American Financial Group, Inc. 27.64 27.64 to 27.64
American Homes 4 Rent 42.03 41.37 to 42.09
American International Group, Inc. 47.31 47.13 to 48.35
American Realty Investors, Inc. 14.28 13.52 to 14.91
American States Water Company 86.54 85.04 to 86.68
American Tower Corporation (REIT) 285.26 280.73 to 285.74
American Water Works 167.27 164.51 to 167.36
AMERIPRISE FINANCIAL SERVICES, INC. 248.89 247.84 to 250.69
AmerisourceBergen Corporation (Holding Co) 121.31 119.91 to 122.56
AMN Healthcare Services Inc 98.44 97.21 to 99.36
Amneal Pharmaceuticals, Inc. 4.83 4.71 to 4.87
Amphenol Corporation 71.00 70.29 to 71.01
AMREP Corporation 11.72 10.90 to 11.89
AMTEK, Inc. 137.83 136.69 to 138.13
Anaplan, Inc. 56.80 56.27 to 57.53
Aon plc 232.48 232.29 to 234.09
Apollo Commercial Real Estate Finance 15.52 15.32 to 15.65
Apollo Global Management, LLC 59.44 59.02 to 59.74
Applied Industrial Technologies, Inc. 87.93 86.51 to 88.23
Aptiv PLC 157.39 155.67 to 158.13
Aramark 34.75 34.42 to 35.02
ARC Document Solutions, Inc. 2.08 2.04 to 2.09
ArcelorMittal 32.12 31.73 to 32.14
Arch Coal, Inc. 60.71 58.60 to 61.04
Arcos Dorados Holdings Inc. 5.76 5.74 to 5.92
Arcus Biosciences, Inc. 32.85 32.52 to 33.45
Ares Commercial Real Estate Corporation 15.06 14.94 to 15.12
Ares Management Corporation 66.51 65.35 to 66.54
Arista Networks, Inc. 380.98 374.83 to 381.06
Arlington Asset Investment Corp 25.39 25.37 to 25.39
Arlo Technologies, Inc. 6.24 6.13 to 6.30
Arrow Electronics, Inc. 113.86 112.40 to 114.24
Arthur J. Gallagher & Co. 143.05 142.12 to 143.31
ASA Gold and Precious Metals Limited 20.91 20.77 to 21.12
Asbury Automotive Group Inc 196.51 192.54 to 197.00
ASGN Incorporated 97.24 96.43 to 97.86
Ashford Hospitality Trust Inc 16.98 16.64 to 18.86
Ashland Global Holdings Inc. 87.54 86.44 to 87.56
Aspen Aerogels, Inc. 36.94 35.64 to 37.44
Assurant, Inc. 155.02 153.99 to 156.15
At Home Group Inc. 36.99 36.98 to 37.02
Athene Holding Ltd. 65.22 64.71 to 65.59
Atkore International Group Inc. 71.85 70.58 to 72.38
Atmos Energy Corporation 99.45 97.74 to 99.55
Autoliv, Inc. 93.75 92.66 to 94.31
AutoNation, Inc. 116.72 114.72 to 117.34
AutoZone, Inc. 1632.13 1591.43 to 1632.81
Avalara, Inc. 166.42 162.46 to 167.91
AvalonBay Communities, Inc. 226.80 224.18 to 226.95
Avista Corporation 43.18 42.72 to 43.28
AXA Equitable Holdings, Inc. 29.41 29.37 to 29.90
Axos Financial, Inc. 47.36 46.92 to 47.91
Badger Meter, Inc. 99.74 97.44 to 100.07
BalckRock Taxable Municipal Bond Trust 26.15 26.14 to 26.50
Banc of California, Inc. 17.36 17.10 to 17.70
Banco Bilbao Viscaya Argentaria S.A. 6.25 6.22 to 6.30
Banco Latinoamericano de Comercio Exterior, S.A. 15.44 15.35 to 15.64
Banco Santander Chile 18.70 18.62 to 19.24
Banco Santander, S.A. 3.67 3.67 to 3.75
Bank Of New York Mellon Corporation (The) 49.97 49.69 to 50.54
Barings Corporate Investors 15.34 15.15 to 15.37
Barings Participation Investors 13.66 13.57 to 13.80
Barnes Group, Inc. 49.56 48.96 to 49.64
Baxter International Inc. 81.14 80.48 to 81.32
Beazer Homes USA, Inc. 17.62 17.14 to 17.70
Becton, Dickinson and Company 251.08 249.59 to 251.58
Berkshire Hathaway Inc. 419000.00 418220.00 to 421413.00
Berkshire Hathaway Inc. 278.49 277.74 to 279.92
Berkshire Hills Bancorp, Inc. 27.31 27.00 to 27.71
Best Buy Co., Inc. 113.28 111.29 to 113.63
BHP Group Limited 76.43 75.39 to 76.59
BHP Group Plc 62.97 62.10 to 63.07
Biglari Holdings Inc. 171.73 166.42 to 171.78
Biglari Holdings Inc. 803.11 800.51 to 820.00
Biohaven Pharmaceutical Holding Company Ltd. 126.51 121.80 to 127.17
Bio-Rad Laboratories, Inc. 682.92 672.54 to 685.66
Bio-Rad Laboratories, Inc. 675.25 675.25 to 675.90
BJ's Wholesale Club Holdings, Inc. 50.60 49.45 to 50.65
Black Hills Corporation 67.66 66.50 to 67.73
Black Knight, Inc. 80.00 79.30 to 80.38
Black Stone Minerals, L.P. 10.44 10.24 to 10.50
Blackrock Capital and Income Strategies Fund Inc 21.36 21.20 to 21.37
Blackrock Corporate High Yield Fund, Inc. 12.35 12.33 to 12.36
Blackrock Enhanced Equity Dividend Trust 10.06 10.02 to 10.12
Blackrock Global 12.53 12.49 to 12.55
Blackrock Health Sciences Trust 49.40 49.15 to 49.50
BlackRock Income Trust Inc. (The) 6.39 6.36 to 6.40
BlackRock Multi-Sector Income Trust 18.61 18.59 to 18.72
Blackrock Muni Intermediate Duration Fund Inc 15.84 15.60 to 15.87
Blackrock MuniHoldings California Quality Fund, Inc. 16.15 15.99 to 16.20
Blackrock MuniHoldings Fund, Inc. 17.15 17.09 to 17.21
Blackrock MuniHoldings New York Quality Fund, Inc. 14.93 14.81 to 14.93
Blackrock MuniHoldings Quality Fund II, Inc. 14.42 14.22 to 14.42
Blackrock MuniYield California Insured Fund, Inc. 15.85 15.70 to 15.98
Blackrock MuniYield Pennsylvania Quality Fund 16.05 16.00 to 16.05
Blackrock MuniYield Quality Fund II, Inc. 14.72 14.49 to 14.74
BlackRock Resources 9.00 8.95 to 9.08
BlackRock Science and Technology Trust 54.26 53.78 to 54.35
BlackRock Virginia Municipal Bond Trust 18.00 18.00 to 18.00
Blackstone / GSO Strategic Credit Fund 13.76 13.73 to 13.78
Boot Barn Holdings, Inc. 82.06 81.19 to 83.15
Booz Allen Hamilton Holding Corporation 89.69 88.63 to 89.71
Boston Scientific Corporation 44.12 43.69 to 44.27
Box, Inc. 24.06 23.33 to 24.10
Boyd Gaming Corporation 56.18 55.31 to 56.85
BP Midstream Partners LP 14.17 13.94 to 14.41
Brady Corporation 54.23 52.49 to 54.34
Bright Horizons Family Solutions Inc. 154.24 152.50 to 154.54
BrightSphere Investment Group plc 25.42 25.31 to 25.46
BrightSphere Investment Group plc 23.92 23.74 to 24.23
Bristol-Myers Squibb Company 68.34 67.80 to 68.53
Broadridge Financial Solutions, Inc. 172.49 171.03 to 172.58
Brookfield Asset Management Inc 51.20 50.97 to 52.30
Brookfield Business Partners L.P. 46.72 46.45 to 46.90
Brookfield Renewable Partners L.P. 38.51 38.15 to 38.68
Brown & Brown, Inc. 54.35 53.62 to 54.42
BRT Apartments Corp. 17.76 17.61 to 17.96
Brunswick Corporation 99.96 99.05 to 101.23
Buenaventura Mining Company Inc. 8.60 8.36 to 8.70
Burlington Stores, Inc. 329.97 323.89 to 330.60
BWX Technologies, Inc. 57.70 57.29 to 57.84
Byline Bancorp, Inc. 23.00 22.71 to 23.03
Cable One, Inc. 1938.89 1882.15 to 1938.89
CACI International, Inc. 268.63 267.00 to 269.67
CAE Inc 31.01 30.52 to 31.28
CAI International, Inc. 56.10 55.80 to 56.19
Caleres, Inc. 24.75 24.07 to 24.97
California Water Service Group Holding 60.72 59.26 to 60.77
Calix, Inc 48.70 47.19 to 49.41
Callaway Golf Company 31.98 31.82 to 32.32
Camden Property Trust 147.23 145.80 to 147.45
Camping World Holdings, Inc. 38.88 38.41 to 39.56
Canada Goose Holdings Inc. 42.66 41.37 to 43.32
Canadian Imperial Bank of Commerce 114.01 113.59 to 114.67
Canadian National Railway Company 105.89 104.84 to 106.13
Canadian Pacific Railway Limited 73.89 72.87 to 74.35
Cannae Holdings, Inc. 31.94 31.70 to 31.96
Canon, Inc. 24.17 24.07 to 24.31
Capital One Financial Corporation 160.08 156.59 to 164.25
Capital Trust, Inc. 31.56 31.12 to 31.66
Cardinal Health, Inc. 59.20 59.08 to 59.71
Carlisle Companies Incorporated 199.67 197.66 to 202.35
CarMax Inc 134.84 133.80 to 135.68
Carriage Services, Inc. 35.84 35.24 to 35.94
Carvana Co. 338.92 327.96 to 341.40
Catalent, Inc. 116.26 115.36 to 116.88
CBRE Group, Inc. 87.73 86.86 to 88.78
Celanese Corporation 152.81 148.90 to 155.40
Cemex S.A.B. de C.V. 8.08 8.01 to 8.24
Centene Corporation 73.46 73.07 to 73.87
CenterPoint Energy, Inc. 25.18 24.94 to 25.21
Century Communities, Inc. 63.13 61.44 to 63.35
Ceridian HCM Holding Inc. 100.35 99.01 to 100.75
CGI Inc. 92.12 90.84 to 92.18
Charles River Laboratories International, Inc. 396.32 393.40 to 397.61
Chegg, Inc. 88.06 86.28 to 88.24
Chemed Corp. 479.78 475.58 to 482.84
Chesapeake Energy Corporation 54.79 53.45 to 54.81
Chesapeake Utilities Corporation 121.59 117.99 to 121.77
China Green Agriculture, Inc. 10.36 9.50 to 10.63
Chipotle Mexican Grill, Inc. 1830.92 1784.00 to 1833.50
Choice Hotels International, Inc. 118.01 117.21 to 118.34
Chubb Limited 166.90 166.40 to 169.21
Chunghwa Telecom Co., Ltd. 41.28 40.99 to 41.37
Church & Dwight Company, Inc. 86.48 84.25 to 86.58
Ciena Corporation 56.21 55.25 to 56.38
Cincinnati Bell Inc 15.37 15.36 to 15.38
Ciner Resources LP 14.20 13.51 to 14.20
CIT Group Inc (DEL) 47.85 47.19 to 47.94
Citigroup Inc. 17.12 17.05 to 17.18
Citizens, Inc. 5.44 5.39 to 5.46
City Office REIT, Inc. 12.76 12.54 to 12.78
Civeo Corporation 19.89 19.54 to 19.99
Clean Harbors, Inc. 92.81 91.40 to 92.97
Clearway Energy, Inc. 28.04 27.47 to 28.13
Cleveland-Cliffs Inc. 21.58 20.74 to 21.68
Clipper Realty Inc. 8.24 8.18 to 8.32
Clorox Company (The) 184.77 178.77 to 185.09
Cloudera, Inc. 15.82 15.78 to 15.83
CMS Energy Corporation 62.08 61.29 to 62.10
CNFinance Holdings Limited 3.53 3.53 to 3.70
CNH Industrial N.V. 16.16 16.08 to 16.24
CNX Resources Corporation 18.99 18.70 to 19.60
Coca Cola Femsa S.A.B. de C.V. 52.60 52.58 to 52.97
Coca-Cola Company (The) 57.01 56.45 to 57.33
Coca-Cola European Partners plc 61.34 60.56 to 61.71
Cohen & Steers Inc 82.13 81.13 to 82.40
Cohen & Steers Infrastructure Fund, Inc 28.42 28.05 to 28.49
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 27.20 26.96 to 27.25
Cohen & Steers Quality Income Realty Fund Inc 15.97 15.85 to 15.97
Colfax Corporation 45.20 44.84 to 45.33
Colfax Corporation 182.99 182.99 to 183.63
Colgate-Palmolive Company 83.28 81.53 to 83.46
Colonial Intermediate High Income Fund 3.33 3.28 to 3.33
Colony Credit Real Estate, Inc. 10.32 10.10 to 10.34
Columbia Seligman Premium Technology Growth Fund, Inc 34.34 33.72 to 34.34
Comcast Corporation 61.54 60.45 to 61.54
Commercial Metals Company 30.88 30.41 to 31.15
Community Healthcare Trust Incorporated 49.57 48.45 to 49.60
Comp En De Mn Cemig ADS 2.28 2.27 to 2.34
Comp En De Mn Cemig ADS 2.98 2.81 to 2.98
Companhia Paranaense de Energia (COPEL) 5.65 5.62 to 5.77
Compania Cervecerias Unidas, S.A. 20.50 20.31 to 20.62
Compass Diversified Holdings 25.16 25.00 to 25.50
Compass Minerals International, Inc. 69.21 67.25 to 69.37
Concord Medical Services Holdings Limited 2.72 2.66 to 2.85
Consolidated Edison Inc 74.18 73.10 to 74.21
Constellation Brands Inc 224.28 224.28 to 224.28
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 22.26 22.09 to 22.73
Copa Holdings, S.A. 70.48 70.00 to 71.55
CorePoint Lodging Inc. 13.92 13.77 to 14.20
CoreSite Realty Corporation 138.12 134.26 to 138.34
Corning Incorporated 41.22 40.65 to 41.31
Corporate Office Properties Trust 29.85 29.49 to 29.94
Coty Inc. 8.72 8.52 to 8.75
Cousins Properties Incorporated 39.66 39.26 to 39.95
Covanta Holding Corporation 20.01 19.97 to 20.06
Crane Co. 92.33 91.08 to 92.41
Crawford & Company 10.36 10.10 to 10.44
Crawford & Company 10.18 10.00 to 10.18
Credit Suisse Group 10.06 10.03 to 10.14
Crestwood Equity Partners LP 28.40 27.53 to 28.45
Cross Timbers Royalty Trust 12.48 12.06 to 12.48
CrossAmerica Partners LP 19.32 18.91 to 19.35
CubeSmart 48.98 48.05 to 49.04
CURO Group Holdings Corp. 16.28 16.23 to 16.59
Cushman & Wakefield plc 17.34 16.88 to 17.35
CVS Health Corporation 83.27 82.79 to 83.63
D.R. Horton, Inc. 93.55 90.95 to 94.02
Danaher Corporation 291.27 288.19 to 292.37
Darling Ingredients Inc. 67.01 66.63 to 68.34
DaVita Inc. 120.61 120.34 to 121.19
Deckers Outdoor Corporation 405.92 399.20 to 411.11
Deere & Company 354.70 351.55 to 355.67
Dell Technologies Inc. 96.55 95.59 to 96.70
Deluxe Corporation 44.14 43.22 to 44.24
Deutsche Bank AG 12.43 12.37 to 12.53
DHI Group, Inc. 3.85 3.85 to 4.07
Diageo plc 192.63 191.59 to 193.22
Diana Shipping inc. 4.18 4.09 to 4.22
Dick's Sporting Goods Inc 104.41 101.89 to 104.69
Dillard's, Inc. 182.26 179.07 to 190.00
Discover Financial Services 123.01 122.54 to 126.65
Dollar General Corporation 228.90 225.01 to 229.11
Domino's Pizza Inc 525.45 519.47 to 542.52
Domtar Corporation 55.03 55.00 to 55.19
DoubleLine Income Solutions Fund 18.00 17.98 to 18.11
DoubleLine Opportunistic Credit Fund 19.95 19.77 to 19.97
Dover Corporation 164.29 163.36 to 166.34
Dover Motorsports, Inc. 2.30 2.28 to 2.35
Dr. Reddy's Laboratories Ltd 73.02 72.54 to 73.34
Dreyfus Alcentra 9.67 9.63 to 9.80
Dreyfus High Yield Strategies Fund 3.52 3.51 to 3.57
DTE Energy Company 116.36 114.64 to 116.60
DTE Energy Company 25.09 25.09 to 25.10
DTE Energy Company 25.75 25.70 to 25.75
Ducommun Incorporated 53.63 52.69 to 53.75
Duff & Phelps Global Utility Income Fund Inc. 14.45 14.41 to 14.52
Duke Energy Corporation 104.47 103.06 to 104.59
Duke Realty Corporation 51.30 50.49 to 51.33
DXC Technology Company 39.34 38.60 to 39.39
e.l.f. Beauty, Inc. 26.79 25.93 to 26.86
Eagle Point Credit Company Inc. 13.20 13.15 to 13.32
Eagle Point Credit Company Inc. 25.50 25.50 to 25.64
Eagle Point Credit Company Inc. 25.45 25.42 to 25.54
Easterly Government Properties, Inc. 21.89 21.59 to 21.90
EastGroup Properties, Inc. 177.13 174.56 to 177.49
Eaton Corporation, PLC 156.73 155.85 to 157.34
Eaton Vance Corporation 16.51 16.46 to 16.60
Eaton Vance Corporation 11.09 11.05 to 11.13
Eaton Vance Enhanced Equity Income Fund II 23.86 23.68 to 23.93
Eaton Vance High Income 2021 Target Term Trust 9.84 9.83 to 9.84
Eaton Vance Municipal Income Trust 23.25 23.20 to 23.59
Eaton Vance Municipal Income Trust 14.17 14.05 to 14.17
Eaton Vance Senior Income Trust 6.77 6.75 to 6.77
Eaton Vance Tax-Advantage Global Dividend Opp 29.66 29.46 to 29.89
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.27 14.20 to 14.30
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.23 10.16 to 10.25
Ecolab Inc. 217.89 215.51 to 218.27
Edwards Lifesciences Corporation 109.40 107.44 to 109.67
Elanco Animal Health Incorporated 36.50 36.04 to 36.88
Elastic N.V. 149.07 144.38 to 149.24
Elevate Credit, Inc. 3.59 3.50 to 3.62
Eli Lilly and Company 244.15 238.56 to 244.55
Ellington Financial Inc. 18.12 18.07 to 18.19
EMCOR Group, Inc. 121.44 118.91 to 121.47
Emergent Biosolutions, Inc. 64.39 63.77 to 64.70
Emerson Electric Company 98.48 97.25 to 98.65
Enbridge Inc 27.07 26.93 to 27.14
Endava plc 122.80 120.39 to 123.91
Enersys 96.80 96.25 to 98.73
Entergy Corporation 102.74 101.05 to 102.76
Entergy Mississippi, LLC 25.45 25.39 to 25.47
Entravision Communications Corporation 6.26 6.07 to 6.31
Envestnet, Inc 74.62 73.65 to 74.67
Enviva Partners, LP 54.68 53.73 to 54.87
EPAM Systems, Inc. 557.36 554.67 to 561.46
Equifax, Inc. 253.07 250.36 to 253.77
Equity Lifestyle Properties, Inc. 82.40 81.49 to 82.72
Equity Residential 84.82 83.97 to 84.92
Equus Total Return, Inc. 2.49 2.46 to 2.66
Essential Properties Realty Trust, Inc. 29.14 28.60 to 29.20
Essex Property Trust, Inc. 331.91 327.37 to 332.20
Estee Lauder Companies, Inc. (The) 333.55 326.84 to 333.68
European Equity Fund, Inc. (The) 11.55 11.40 to 11.62
Eventbrite, Inc. 17.71 17.02 to 17.80
Evercore Inc. 135.39 133.45 to 136.82
Evergy, Inc. 65.08 63.86 to 65.09
Everi Holdings Inc. 22.80 22.02 to 22.89
Eversource Energy 86.22 84.74 to 86.26
Evertec, Inc. 43.41 43.22 to 43.77
Evoqua Water Technologies Corp. 32.80 32.21 to 32.82
Exelon Corporation 46.52 46.09 to 46.65
Extra Space Storage Inc 171.41 168.44 to 171.96
Fabrinet 92.22 90.69 to 92.36
FactSet Research Systems Inc. 345.23 342.44 to 346.19
Fair Isaac Corporation 552.88 545.79 to 553.97
Farmland Partners Inc. 12.53 12.32 to 12.62
FB Financial Corporation 37.93 37.27 to 37.94
Federal Agricultural Mortgage Corporation 90.50 90.50 to 90.50
FedEx Corporation 297.07 296.09 to 298.66
Ferrari N.V. 212.11 209.43 to 212.45
Fidelity National Financial, Inc. 44.74 44.34 to 44.88
Fidelity National Information Services, Inc. 148.83 147.39 to 149.42
First American Corporation (The) 65.50 64.90 to 66.17
First BanCorp. 11.76 11.53 to 12.11
First Industrial Realty Trust, Inc. 54.67 53.73 to 54.88
FIRST REPUBLIC BANK 196.93 194.95 to 197.41
First Trust 20.66 20.60 to 20.96
First Trust High Income Long Short Fund 16.05 15.96 to 16.14
First Trust Intermediate Duration Preferred & Income Fund 25.55 25.35 to 25.60
First Trust Senior Floating Rate 2022 Target Term Fund 9.54 9.53 to 9.54
First Trust/Aberdeen Global Opportunity Income Fund 10.16 10.16 to 10.19
FirstEnergy Corp. 38.47 38.21 to 39.37
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 29.45 29.42 to 29.51
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.81 22.78 to 22.85
FleetCor Technologies, Inc. 257.08 255.47 to 259.97
Floor & Decor Holdings, Inc. 120.18 118.56 to 120.62
Fluor Corporation 16.33 16.02 to 16.51
Fly Leasing Limited 17.01 16.99 to 17.02
FMC Corporation 106.35 105.72 to 106.62
Forestar Group Inc 20.87 20.53 to 21.12
Fortis Inc. 44.55 44.45 to 44.66
Fortune Brands Home & Security, Inc. 98.17 96.97 to 98.71
Four Corners Property Trust, Inc. 29.09 28.65 to 29.18
Franklin Covey Company 37.27 36.65 to 37.50
Freeport-McMoran, Inc. 35.19 34.28 to 35.26
FTI Consulting, Inc. 137.90 135.00 to 138.01
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.39 6.35 to 6.42
Gabelli Dividend 26.40 26.18 to 26.40
Gabelli Utility Trust (The) 8.08 8.02 to 8.14
Gamco Investors, Inc. 27.30 27.30 to 27.76
Gartner, Inc. 260.61 258.60 to 261.46
GasLog Partners LP 5.02 4.86 to 5.08
Gates Industrial Corporation plc 18.14 17.87 to 18.17
GATX Corporation 89.97 88.32 to 90.26
Genco Shipping & Trading Limited 17.54 17.17 to 17.89
Generac Holdlings Inc. 449.64 441.71 to 451.02
General American Investors, Inc. 43.40 43.12 to 43.47
General Dynamics Corporation 191.86 190.64 to 192.18
Genie Energy Ltd. 6.03 5.82 to 6.05
Genpact Limited 49.61 49.01 to 49.63
Genuine Parts Company 129.09 126.77 to 129.58
Gerdau S.A. 5.84 5.83 to 5.94
Getty Realty Corporation 32.12 31.72 to 32.19
Gildan Activewear, Inc. 34.45 34.07 to 34.52
Glatfelter 14.10 13.86 to 14.11
Global Medical REIT Inc. 15.59 15.35 to 15.61
Global Net Lease, Inc. 18.49 18.35 to 18.53
Global Partners LP 25.69 25.12 to 25.79
Global Payments Inc. 193.03 192.13 to 194.30
Globant S.A. 237.66 230.75 to 238.52
Globus Medical, Inc. 83.04 81.49 to 83.18
GMS Inc. 48.00 47.15 to 48.10
GoDaddy Inc. 86.13 85.61 to 86.63
Goldman Sachs Group, Inc. (The) 374.05 371.38 to 378.00
Gorman-Rupp Company (The) 34.99 34.54 to 35.45
GP Strategies Corporation 20.40 20.35 to 20.44
Graham Corporation 13.87 13.65 to 13.97
Granite Real Estate Inc. 69.08 68.85 to 69.08
Greenbrier Companies, Inc. (The) 42.21 42.02 to 42.75
Greenhill & Co., Inc. 15.48 14.92 to 15.75
Greif Bros. Corporation 58.35 57.89 to 58.60
Group 1 Automotive, Inc. 168.71 167.37 to 172.82
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 110.28 108.78 to 111.64
Grupo Televisa S.A. 13.84 13.60 to 13.91
GTT Communications, Inc. 2.36 2.34 to 2.60
Guggenheim Enhanced Equity Income Fund 8.74 8.64 to 8.76
Guggenheim Strategic Opportunities Fund 21.72 21.64 to 21.81
Guidewire Software, Inc. 114.89 113.86 to 115.34
H&R Block, Inc. 24.53 24.32 to 24.63
Hanesbrands Inc. 18.04 17.92 to 18.25
Hanger, Inc. 24.15 23.89 to 24.21
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 56.99 55.78 to 57.11
Haverty Furniture Companies, Inc. 38.12 38.12 to 39.07
Hawaiian Electric Industries, Inc. 43.19 42.67 to 43.24
HCA Healthcare, Inc. 248.46 246.35 to 250.34
HCI Group, Inc. 96.45 95.42 to 97.30
Healthcare Realty Trust Incorporated 31.83 31.53 to 31.89
Healthcare Trust of America, Inc. 29.04 28.64 to 29.04
Herbalife Nutrition Ltd. 51.85 50.75 to 51.90
Herc Holdings Inc. 117.48 116.29 to 120.88
Hercules Capital, Inc. 25.20 25.20 to 25.20
Hershey Company (The) 179.26 176.79 to 179.41
Hewlett Packard Enterprise Company 14.10 13.98 to 14.16
High Income Securities Fund 9.84 9.82 to 9.91
Highland Global Allocation Fund 9.43 9.42 to 9.48
Highwoods Properties, Inc. 47.08 46.74 to 47.38
Hillenbrand Inc 44.47 43.95 to 44.61
Hill-Rom Holdings Inc 121.23 118.94 to 121.40
Hilton Grand Vacations Inc. 40.02 39.75 to 40.33
Hilton Worldwide Holdings Inc. 125.26 123.62 to 125.62
Home Depot, Inc. (The) 332.84 327.94 to 333.45
Honeywell International Inc. 229.32 226.18 to 231.12
Horace Mann Educators Corporation 38.69 38.42 to 38.96
Horizon Global Corporation 9.07 9.04 to 9.37
Houlihan Lokey, Inc. 86.09 84.59 to 86.22
Hovnanian Enterprises Inc 94.73 91.12 to 95.31
Hubbell Inc 195.48 194.75 to 196.83
HubSpot, Inc. 580.34 576.00 to 595.00
Hudbay Minerals Inc. 6.70 6.64 to 6.81
Humana Inc. 471.22 464.93 to 472.68
Huntington Ingalls Industries, Inc. 203.75 200.83 to 204.21
Hyatt Hotels Corporation 77.47 77.21 to 78.34
Hyster-Yale Materials Handling, Inc. 68.34 66.71 to 68.49
ICICI Bank Limited 18.29 17.98 to 18.31
IDACORP, Inc. 104.75 103.11 to 104.79
IDEX Corporation 227.80 226.13 to 227.98
IDT Corporation 49.32 48.03 to 49.43
Independence Realty Trust, Inc. 20.00 19.70 to 20.00
India Fund, Inc. (The) 22.10 21.86 to 22.14
Infosys Limited 21.73 21.37 to 21.74
Ingersoll-Rand plc (Ireland) 48.61 48.12 to 49.06
Ingevity Corporation 80.04 77.65 to 80.10
Innovative Industrial Properties, Inc. 212.35 209.78 to 213.04
Insight Select Income Fund 21.53 21.53 to 21.95
Insperity, Inc. 93.88 93.62 to 95.13
Installed Building Products, Inc. 118.16 116.37 to 118.85
Instructure, Inc. 20.35 20.00 to 21.25
Integer Holdings Corporation 91.93 89.80 to 92.73
Intercontinental Exchange Inc. 121.36 120.39 to 121.60
Intercontinental Hotels Group 65.17 65.06 to 65.99
International Business Machines Corporation 141.34 140.33 to 141.70
International Flavors & Fragrances, Inc. 148.33 145.77 to 148.47
International Flavors & Fragrances, Inc. 50.59 50.47 to 50.59
Interpublic Group of Companies, Inc. (The) 35.29 34.21 to 35.32
Invesco Bond Fund 21.22 20.86 to 21.39
Invesco High Income 2024 Target Term Fund 9.85 9.78 to 9.92
Invesco Value Municipal Income Trust 16.77 16.58 to 16.79
Invitation Homes Inc. 40.52 39.85 to 40.59
IQVIA Holdings, Inc. 249.08 245.28 to 249.91
iStar Inc. 23.93 23.32 to 24.06
ITT Inc. 96.58 96.13 to 97.19
J. Alexander's Holdings, Inc. 13.75 13.74 to 13.82
Jabil Inc. 56.94 56.43 to 56.97
James Hardie Industries plc. 34.51 34.36 to 34.58
Janus Henderson Group plc 39.98 39.36 to 40.38
JBG SMITH Properties 33.00 32.75 to 33.18
JELD-WEN Holding, Inc. 25.58 25.22 to 25.72
John Bean Technologies Corporation 137.00 135.27 to 137.79
John Hancock Income Securities Trust 15.94 15.82 to 15.94
John Hancock Investors Trust 18.92 18.88 to 18.94
John Hancock Pfd Income Fund II 21.62 21.50 to 21.71
John Hancock Tax Advantaged Dividend Income Fund 24.90 24.69 to 24.93
John Wiley & Sons, Inc. 56.22 56.22 to 57.97
Johnson & Johnson 171.79 170.38 to 172.18
Johnson Controls International plc 70.92 70.35 to 71.15
Jones Lang LaSalle Incorporated 204.33 201.88 to 204.62
Juniper Networks, Inc. 27.57 27.21 to 27.63
Kadant Inc 177.57 174.13 to 177.57
Kadmon Holdings, Inc. 4.21 4.19 to 4.31
Kansas City Southern 271.40 268.21 to 272.36
KB Financial Group Inc 45.31 44.51 to 45.33
KB Home 41.48 40.85 to 41.68
KBR, Inc. 39.20 38.74 to 39.39
Keurig Dr Pepper Inc. 36.07 35.64 to 36.20
Keysight Technologies Inc. 159.70 158.23 to 160.86
Kingsway Financial Services, Inc. 5.50 5.39 to 5.50
Kirby Corporation 59.21 58.10 to 59.34
KKR & Co. Inc. 61.42 60.74 to 62.32
KKR Real Estate Finance Trust Inc. 21.18 21.06 to 21.24
KNOT Offshore Partners LP 20.03 19.67 to 20.06
Koninklijke Philips N.V. 47.94 47.74 to 48.15
Korea Electric Power Corporation 10.85 10.79 to 10.87
Korea Fund, Inc. (The) 45.15 44.53 to 45.15
Kroger Company (The) 39.89 39.43 to 39.91
KT Corporation 14.90 14.80 to 14.92
L Brands, Inc. 77.85 76.19 to 77.95
Laboratory Corporation of America Holdings 283.77 281.98 to 285.82
Lannett Co Inc 4.83 4.63 to 4.85
Lazard Global Total Return and Income Fund 21.16 20.89 to 21.20
LCI Industries 142.85 141.04 to 143.14
Lehman ABS Corporation 30.84 30.84 to 30.84
Leidos Holdings, Inc. 106.42 105.44 to 106.42
Lennar Corporation 102.86 100.50 to 103.19
Lennar Corporation 84.25 81.62 to 84.39
Leo Holdings Corp. 9.74 9.67 to 9.74
Leo Holdings Corp. 10.00 9.95 to 10.00
Lexington Realty Trust 12.85 12.68 to 12.88
Life Storage, Inc. 115.93 113.44 to 116.37
Linde plc 298.81 296.18 to 299.02
Lindsay Corporation 158.63 156.60 to 159.50
Lithia Motors, Inc. 379.74 369.77 to 379.82
LiveRamp Holdings, Inc. 41.39 40.92 to 41.89
Lockheed Martin Corporation 380.77 380.19 to 382.50
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.67 7.65 to 7.84
Lowe's Companies, Inc. 200.84 197.61 to 201.42
Lsb Industries Inc. 8.22 7.62 to 8.46
LTC Properties, Inc. 39.17 39.09 to 39.61
Luby's, Inc. 4.13 4.09 to 4.13
Lydall, Inc. 61.61 61.10 to 61.66
M.D.C. Holdings, Inc. 51.25 49.65 to 51.49
M/I Homes, Inc. 58.96 57.58 to 59.38
Mack-Cali Realty Corporation 17.78 17.49 to 17.90
Macquarie First Trust Global 9.98 9.84 to 10.10
Macquarie Infrastructure Corporation 39.15 39.04 to 39.25
Maiden Holdings, Ltd. 22.05 22.00 to 22.10
Main Street Capital Corporation 41.53 41.41 to 41.75
Manchester United Ltd. 15.90 15.78 to 16.27
Manitowoc Company, Inc. (The) 22.65 22.13 to 22.77
Manning & Napier, Inc. 8.03 7.62 to 8.12
Marcus & Millichap, Inc. 37.20 36.90 to 37.41
Marine Products Corporation 16.50 16.50 to 16.89
MarineMax, Inc. 54.82 52.25 to 55.09
Markel Corporation 1229.33 1222.94 to 1243.91
Marriot Vacations Worldwide Corporation 154.23 153.65 to 155.57
Marsh & McLennan Companies, Inc. 147.41 146.36 to 147.80
Martin Marietta Materials, Inc. 356.23 351.06 to 356.39
Masco Corporation 59.78 59.15 to 59.88
Masonite International Corporation 110.07 108.69 to 110.81
Mastercard Incorporated 393.26 385.09 to 394.50
Maui Land & Pineapple Company, Inc. 10.66 10.50 to 10.76
Maxar Technologies Inc. 34.16 33.74 to 35.32
Maximus, Inc. 88.61 86.68 to 88.61
MaxLinear, Inc 42.43 41.87 to 42.73
MBIA, Inc. 11.94 11.44 to 12.00
McDonald's Corporation 242.96 239.60 to 245.05
McKesson Corporation 202.63 199.44 to 204.12
MDU Resources Group, Inc. 31.45 31.15 to 31.53
Mechel PAO 2.08 2.07 to 2.17
Medical Properties Trust, Inc. 21.00 20.89 to 21.08
MEDIFAST INC 281.31 276.74 to 283.79
Medley LLC 1.76 1.75 to 1.83
Medley LLC 1.92 1.92 to 1.92
Medley Management Inc. 5.88 5.71 to 5.93
Medtronic plc 128.54 127.57 to 128.79
Merck & Company, Inc. 77.54 76.73 to 77.68
Meredith Corporation 42.25 41.38 to 42.30
Meritage Corporation 96.32 92.48 to 96.49
Meritor, Inc. 23.42 22.98 to 23.45
Metropolitan Bank Holding Corp. 67.21 66.00 to 67.23
Mettler-Toledo International, Inc. 1477.14 1462.99 to 1482.21
Mexico Fund, Inc. (The) 15.21 15.07 to 15.22
MFS Intermediate Income Trust 3.72 3.70 to 3.72
MGIC Investment Corporation 13.61 13.51 to 13.73
MGM Growth Properties LLC 37.82 37.38 to 37.83
Mid-America Apartment Communities, Inc. 187.60 185.52 to 187.91
Mistras Group Inc 10.08 9.91 to 10.27
MiX Telematics Limited 13.92 13.92 to 14.25
Moelis & Company 58.46 57.03 to 58.87
Mohawk Industries, Inc. 191.84 188.46 to 192.17
Molina Healthcare Inc 261.20 256.04 to 261.61
Molson Coors Brewing Company 63.38 63.38 to 63.38
Moody's Corporation 381.86 381.03 to 384.52
Moog Inc. 79.92 78.67 to 79.92
Morgan Stanley 94.55 94.19 to 97.17
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.09 6.02 to 6.10
Morgan Stanley India Investment Fund, Inc. 25.31 25.12 to 25.35
Motorola Solutions, Inc. 221.70 219.89 to 222.29
MSCI Inc 578.95 572.17 to 580.09
MSG Networks Inc. 14.17 13.89 to 14.35
Mueller Industries, Inc. 42.99 42.29 to 43.07
Murphy USA Inc. 143.74 139.97 to 144.06
Myers Industries, Inc. 21.15 20.82 to 21.32
Myovant Sciences Ltd. 20.88 20.57 to 21.29
Nam Tai Property Inc. 24.62 23.83 to 25.40
National Health Investors, Inc. 67.86 67.63 to 68.39
National Retail Properties 49.54 48.88 to 49.64
National Steel Company 8.75 8.68 to 8.96
National Storage Affiliates Trust 54.71 54.39 to 55.02
Natural Resource Partners LP 20.98 20.31 to 20.98
Nautilus Group, Inc. (The) 15.44 15.38 to 16.09
Navistar International Corporation 44.50 44.48 to 44.51
Nevro Corp. 154.08 152.49 to 155.36
New Germany Fund, Inc. (The) 20.30 20.28 to 20.38
New Home Company Inc. (The) 8.89 8.88 to 8.95
New Relic, Inc. 69.56 68.38 to 69.67
New Senior Investment Group Inc. 9.26 9.21 to 9.37
New York Times Company (The) 43.22 42.00 to 43.35
NexPoint Residential Trust, Inc. 61.03 59.80 to 61.10
NexPoint Strategic Opportunities Fund 13.44 13.36 to 13.51
NextEra Energy, Inc. 77.20 75.92 to 77.41
Nielsen N.V. 24.14 23.97 to 24.29
Nike, Inc. 166.36 163.73 to 166.45
NiSource, Inc 25.21 24.90 to 25.28
Nokia Corporation 5.75 5.73 to 5.81
Nomura Holdings Inc ADR 5.02 5.02 to 5.08
Norfolk Souther Corporation 265.32 263.83 to 266.49
North American Construction Group Ltd. 15.47 14.51 to 15.54
NorthWestern Corporation 62.99 61.60 to 63.05
Novo Nordisk A/S 90.75 89.29 to 90.86
NOW Inc. 9.46 9.31 to 9.48
NRG Energy, Inc. 41.00 40.53 to 41.06
Nucor Corporation 94.33 92.59 to 95.19
NuStar Logistics, L.P. 25.45 25.30 to 25.50
Nuveen AMT-Free Quality Municipal Income Fund 15.87 15.66 to 15.87
Nuveen Core Equity Alpha Fund 16.77 16.65 to 16.77
Nuveen Diversified Dividend and Income Fund 10.56 10.54 to 10.60
Nuveen Dow 30SM Dynamic Overwrite Fund 17.20 17.12 to 17.26
Nuveen High Income 2023 Target Term Fund 10.01 9.99 to 10.01
Nuveen Intermediate Duration Municipal Term Fund 14.82 14.69 to 14.82
Nuveen Multi-Market Income Fund 7.50 7.42 to 7.50
Nuveen Preferred & Income Opportunities Fund 9.96 9.94 to 9.97
Nuveen Preferred and Income Term Fund 25.92 25.85 to 25.99
Nuveen Quality Municipal Income Fund 16.22 16.04 to 16.22
Nuveen Real Asset Income and Growth Fund 16.00 15.81 to 16.00
Nuveen S&P 500 Buy-Write Income Fund 14.63 14.55 to 14.65
Nuveen S&P 500 Dynamic Overwrite Fund 18.38 18.26 to 18.38
Nuveen Virginia Quality Municipal Income Fund 16.92 16.76 to 16.92
nVent Electric plc 31.14 30.29 to 31.17
NVR, Inc. 5130.03 4998.60 to 5130.03
OFG Bancorp 21.91 21.74 to 22.27
Oil-Dri Corporation Of America 35.67 35.21 to 35.67
Olin Corporation 43.41 43.17 to 44.37
Omega Healthcare Investors, Inc. 37.43 37.18 to 37.62
ONE Gas, Inc. 73.93 72.47 to 73.96
One Liberty Properties, Inc. 30.21 29.79 to 30.33
OneMain Holdings, Inc. 61.51 60.50 to 61.60
Orion Group Holdings, Inc. 5.79 5.63 to 5.80
Orix Corp Ads 87.14 87.00 to 87.57
Ormat Technologies, Inc. 68.82 67.24 to 68.88
Oshkosh Corporation 119.90 118.90 to 120.78
Overseas Shipholding Group, Inc. 2.72 2.68 to 2.73
Owens & Minor, Inc. 46.74 46.16 to 47.48
Owens Corning Inc 94.18 93.00 to 94.38
PagSeguro Digital Ltd. 58.18 57.62 to 58.66
Palo Alto Networks, Inc. 401.62 396.08 to 404.05
Pampa Energia S.A. 16.10 16.06 to 16.67
PAR Technology Corporation 64.26 63.69 to 64.90
Parker-Hannifin Corporation 306.68 303.54 to 307.72
Party City Holdco Inc. 8.65 8.40 to 8.68
Paycom Software, Inc. 395.90 387.53 to 395.92
Peabody Energy Corporation 10.93 10.45 to 11.46
Pearson, Plc 11.89 11.83 to 11.93
PennyMac Financial Services, Inc. 60.32 59.84 to 60.57
Penske Automotive Group, Inc. 81.45 81.20 to 82.65
Penumbra, Inc. 266.40 265.24 to 271.43
PerkinElmer, Inc. 164.34 160.76 to 164.58
Permian Basin Royalty Trust 5.25 5.17 to 5.29
Perrigo Company 46.34 45.76 to 46.54
Pfizer, Inc. 41.68 41.42 to 41.83
PGIM Global Short Duration High Yield Fund, Inc. 15.63 15.60 to 15.69
PGIM Short Duration High Yield Fund, Inc. 16.28 16.23 to 16.28
Philip Morris International Inc 98.40 97.34 to 98.73
Physicians Realty Trust 18.86 18.73 to 18.89
Pimco Corporate & Income Opportunity Fund 20.33 20.25 to 20.40
Pimco Corporate & Income Stategy Fund 18.84 18.75 to 18.90
Pimco Global Stocksplus & Income Fund 11.09 11.05 to 11.10
PIMCO Income Strategy Fund II 11.08 10.99 to 11.12
PIMCO New York Municipal Income Fund 13.09 12.95 to 13.21
Pinnacle West Capital Corporation 84.55 83.52 to 84.71
Pioneer High Income Trust 9.89 9.79 to 9.89
PJT Partners Inc. 76.87 74.95 to 76.99
Planet Fitness, Inc. 75.40 74.20 to 75.78
PNM Resources, Inc. (Holding Co.) 48.67 48.63 to 48.80
Polaris Industries Inc. 134.22 133.43 to 137.00
Portland General Electric Company 48.47 47.16 to 48.48
POSCO 76.33 75.69 to 76.93
PPL Capital Funding, Inc. 25.43 25.31 to 25.50
PPL Corporation 28.26 28.05 to 28.33
PPlus Trust 22.75 22.48 to 22.75
PPlus Trust 24.00 24.00 to 24.00
Preferred Apartment Communities, Inc. 10.32 10.16 to 10.35
Prestige Consumer Healthcare Inc. 52.58 51.85 to 52.82
Principal Real Estate Income Fund 15.78 15.32 to 15.88
Procter & Gamble Company (The) 139.79 137.08 to 139.98
Prologis, Inc. 127.89 126.67 to 128.09
Prudential Financial, Inc. 99.50 99.09 to 100.75
Prudential Public Limited Company 37.65 37.36 to 37.84
PS Business Parks, Inc. 155.52 152.58 to 155.70
PT Telekomunikasi Indonesia, Tbk 21.91 21.72 to 22.07
Public Service Enterprise Group Incorporated 61.22 60.45 to 61.30
Public Storage 313.80 309.23 to 314.36
PulteGroup, Inc. 54.07 52.79 to 54.37
Pure Storage, Inc. 19.68 19.62 to 19.91
Pzena Investment Management Inc 11.30 10.96 to 11.85
Q2 Holdings, Inc. 104.87 104.50 to 105.62
QTS Realty Trust, Inc. 77.69 77.51 to 77.71
Quaker Chemical Corporation 239.80 233.70 to 239.97
Quanex Building Products Corporation 24.23 23.92 to 24.35
Quanta Services, Inc. 89.77 88.74 to 89.93
Quest Diagnostics Incorporated 139.43 137.53 to 139.99
Quotient Technology Inc. 10.93 10.74 to 10.99
Radian Group Inc. 22.21 21.97 to 22.28
RE/MAX Holdings, Inc. 33.95 33.46 to 34.07
Realogy Holdings Corp. 17.87 17.58 to 18.06
Realty Income Corporation 70.48 69.97 to 70.61
Regal Beloit Corporation 132.87 131.79 to 133.59
Regional Management Corp. 51.18 50.64 to 51.27
Reinsurance Group of America, Incorporated 28.99 28.94 to 29.10
Reliance Steel & Aluminum Co. 151.31 149.47 to 151.84
RELX PLC 28.53 28.34 to 28.64
Renren Inc. 11.30 10.71 to 11.30
Republic Services, Inc. 116.18 115.03 to 116.30
Resideo Technologies, Inc. 29.00 28.25 to 29.04
ResMed Inc. 259.83 257.73 to 260.25
Restaurant Brands International Inc. 65.93 65.25 to 66.32
Retail Properties of America, Inc. 12.09 11.66 to 12.13
Retail Value Inc. 24.63 23.91 to 24.64
Rexford Industrial Realty, Inc. 61.12 60.34 to 61.33
Rexnord Corporation 52.78 52.42 to 53.43
RH 685.00 674.45 to 691.74
Ringcentral, Inc. 276.55 270.00 to 276.95
Ritchie Bros. Auctioneers Incorporated 60.54 60.43 to 61.07
Rite Aid Corporation 14.61 14.58 to 15.00
RiverNorth Opportunistic Municipal Income Fund, Inc. 23.72 23.42 to 23.80
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 16.01 15.97 to 16.12
RLI Corp. 106.14 104.87 to 106.19
RLJ Lodging Trust 14.39 14.17 to 14.74
Robert Half International Inc. 92.87 92.47 to 98.08
Rockwell Automation, Inc. 299.25 296.99 to 299.98
Rollins, Inc. 37.90 37.73 to 38.04
Roper Technologies, Inc. 496.63 490.20 to 499.21
Royal Caribbean Cruises Ltd. 77.72 76.96 to 78.86
Royce Global Value Trust, Inc. 15.22 15.00 to 15.31
Ryder System, Inc. 73.41 71.26 to 73.72
Ryerson Holding Corporation 14.21 13.93 to 14.53
Ryman Hospitality Properties, Inc. 79.41 77.58 to 82.26
S&P Global Inc. 418.50 417.78 to 422.70
Safehold Inc. 87.35 85.96 to 88.20
SailPoint Technologies Holdings, Inc. 50.25 49.49 to 50.30
Salesforce.com Inc 248.25 246.68 to 250.56
Sally Beauty Holdings, Inc. 22.35 21.69 to 22.40
San Juan Basin Royalty Trust 5.20 5.16 to 5.30
SandRidge Energy, Inc. 5.57 5.39 to 5.78
Santander Consumer USA Holdings Inc. 40.84 40.65 to 41.15
Schneider National, Inc. 21.37 20.92 to 21.48
Scotts Miracle-Gro Company (The) 182.55 180.94 to 183.12
Sea Limited 297.67 292.09 to 300.00
Sensient Technologies Corporation 85.56 82.58 to 86.01
Service Corporation International 58.00 57.18 to 58.02
ServiceNow, Inc. 586.18 577.82 to 588.48
Shake Shack, Inc. 101.02 98.50 to 101.89
Shaw Communications Inc. 29.03 28.90 to 29.08
Sherwin-Williams Company (The) 285.97 282.02 to 286.44
Shopify Inc. 1643.32 1595.93 to 1650.00
Shutterstock, Inc. 105.51 104.57 to 107.45
Simpson Manufacturing Company, Inc. 111.60 110.16 to 111.99
SITE Centers Corp. 15.16 14.87 to 15.25
SiteOne Landscape Supply, Inc. 177.94 174.01 to 178.29
SJW Group 67.79 66.44 to 67.88
Skechers U.S.A., Inc. 54.22 52.40 to 55.87
Skyline Champion Corporation 54.07 53.49 to 54.28
Smartsheet Inc. 74.79 72.86 to 74.90
Smith & Nephew SNATS, Inc. 42.90 42.47 to 43.06
Snap Inc. 77.97 74.00 to 79.18
Snap-On Incorporated 224.59 221.82 to 227.04
Sonic Automotive, Inc. 48.97 47.95 to 49.12
Source Capital, Inc. 45.19 44.75 to 45.50
Southern Company (The) 63.86 63.00 to 63.97
Southern Company (The) 25.74 25.64 to 25.74
Southwest Gas Holdings, Inc. 70.72 69.12 to 70.74
Special Opportunities Fund Inc. 15.44 15.31 to 15.44
Spectrum Brands Holdings, Inc. 86.61 84.60 to 86.78
Spirit Realty Capital, Inc. 50.02 49.24 to 50.08
Sprague Resources LP 29.00 27.66 to 29.00
SPX Corporation 64.57 63.49 to 64.86
SPX FLOW, Inc. 76.12 75.84 to 76.85
Square, Inc. 264.00 261.28 to 267.77
St. Joe Company (The) 44.23 42.99 to 44.41
Stag Industrial, Inc. 40.17 39.63 to 40.23
Stantec Inc 45.92 45.65 to 46.05
Star Group, L.P. 11.74 11.47 to 11.75
StarTek, Inc. 7.33 7.19 to 7.59
State Street Corporation 85.35 84.76 to 86.59
Steel Partners Holdings LP 30.28 30.01 to 31.00
Stellus Capital Investment Corporation 13.39 13.30 to 13.45
STERIS plc 212.47 211.73 to 213.89
Stewart Information Services Corporation 58.30 57.68 to 58.90
Stifel Financial Corporation 65.17 64.50 to 65.31
STMicroelectronics N.V. 38.98 38.73 to 39.12
StoneMor Partners L.P. 2.67 2.60 to 2.78
STORE Capital Corporation 36.67 36.16 to 36.74
STRATS Trust 10.65 10.57 to 10.65
STRATS Trust 23.62 23.62 to 23.75
STRATS Trust 21.10 21.10 to 21.10
Stryker Corporation 262.67 259.02 to 262.88
Suburban Propane Partners, L.P. 15.50 15.40 to 15.83
Summit Hotel Properties, Inc. 9.07 9.05 to 9.34
Sun Communities, Inc. 188.20 186.74 to 188.77
Sun Life Financial Inc. 50.83 50.82 to 51.37
Sunoco LP 37.34 36.44 to 37.36
Superior Industries International, Inc. 8.30 8.10 to 8.39
Synnex Corporation 117.11 115.37 to 117.46
Synthetic Fixed-Income Securities, Inc. 24.80 24.80 to 24.80
Synthetic Fixed-Income Securities, Inc. 22.80 22.80 to 22.80
Synthetic Fixed-Income Securities, Inc. 20.69 20.60 to 20.79
Target Corporation 261.03 257.53 to 261.11
Taro Pharmaceutical Industries Ltd. 70.44 69.85 to 70.70
Taylor Morrison Home Corporation 25.30 24.50 to 25.35
TE Connectivity Ltd. 138.35 137.52 to 139.32
TEGNA Inc. 5.17 5.05 to 5.27
Tejon Ranch Co 16.27 16.19 to 16.43
Tekla Healthcare Investors 26.01 25.83 to 26.04
Tekla Healthcare Opportunies Fund 24.04 24.00 to 24.09
Tekla Life Sciences Investors 20.89 20.79 to 20.94
Tekla World Healthcare Fund 16.60 16.45 to 16.66
Telecom Argentina Stet - France Telecom S.A. 5.05 5.03 to 5.18
Teledyne Technologies Incorporated 445.66 443.00 to 447.21
Telefonica SA 4.43 4.40 to 4.44
Telephone and Data Systems, Inc. 25.51 25.42 to 25.51
Telephone and Data Systems, Inc. 28.08 27.77 to 28.10
Telephone and Data Systems, Inc. 22.88 22.53 to 22.96
Templeton Emerging Markets Income Fund, Inc. 7.72 7.68 to 7.77
Templeton Global Income Fund, Inc. 5.55 5.50 to 5.57
Tempur Sealy International, Inc. 39.82 39.51 to 40.29
Tenet Healthcare Corporation 71.63 70.70 to 72.20
Tennant Company 77.54 77.02 to 77.67
Tennessee Valley Authority 26.59 26.23 to 26.59
Teradata Corporation 49.25 48.50 to 49.46
Terex Corporation 45.80 45.12 to 45.90
Ternium S.A. 46.36 44.79 to 46.41
Terreno Realty Corporation 68.02 67.07 to 68.18
Texas Pacific Land Trust 1499.99 1482.53 to 1528.64
Textron Inc. 68.03 67.62 to 68.90
The Blackstone Group L.P. 111.30 110.37 to 113.14
The Cooper Companies, Inc. 410.07 404.72 to 410.35
The Gabelli Healthcare & Wellness Trust 13.44 13.36 to 13.46
Thermo Fisher Scientific Inc 532.26 525.46 to 533.15
Thermon Group Holdings, Inc. 16.47 16.23 to 16.65
Thomson Reuters Corp 104.54 103.73 to 104.69
Thor Industries, Inc. 114.69 113.28 to 115.50
TJX Companies, Inc. (The) 68.18 67.31 to 68.42
Toll Brothers, Inc. 57.06 55.56 to 57.21
Tootsie Roll Industries, Inc. 34.31 33.25 to 34.33
TopBuild Corp. 198.85 194.47 to 199.80
Toro Company (The) 112.38 110.04 to 112.46
Toyota Motor Corp Ltd Ord 179.85 178.66 to 180.44
TPG Specialty Lending, Inc. 23.40 23.30 to 23.50
TransAlta Corporation 9.91 9.85 to 9.99
Transcontinental Realty Investors, Inc. 39.12 38.61 to 39.17
Transdigm Group Incorporated 647.64 645.56 to 654.99
TransUnion 115.74 114.25 to 116.09
Trex Company, Inc. 99.98 98.90 to 100.64
Tri Continental Corporation 34.21 33.91 to 34.24
TRI Pointe Group, Inc. 22.56 21.79 to 22.68
TriNet Group, Inc. 73.31 71.95 to 73.53
Triple-S Management Corporation 23.76 23.13 to 23.87
Triton International Limited 49.65 49.00 to 49.79
Triumph Group, Inc. 19.21 18.68 to 19.27
Tutor Perini Corporation 13.46 13.09 to 13.58
Twilio Inc. 409.84 404.37 to 412.68
Twitter, Inc. 71.69 69.88 to 73.34
Tyler Technologies, Inc. 497.85 490.56 to 498.78
U.S. Xpress Enterprises, Inc. 8.59 7.84 to 8.75
UBS AG 15.93 15.81 to 15.96
UDR, Inc. 54.93 54.27 to 55.06
UGI Corporation 46.15 45.33 to 46.22
UMH Properties, Inc. 23.19 22.88 to 23.28
Under Armour, Inc. 20.50 20.32 to 20.82
Unifirst Corporation 217.00 214.48 to 218.02
Union Pacific Corporation 220.15 219.47 to 221.65
United Rentals, Inc. 324.06 318.26 to 325.10
United States Cellular Corporation 36.91 36.73 to 37.30
United States Cellular Corporation 25.86 25.83 to 25.91
UnitedHealth Group Incorporated 417.70 415.99 to 419.34
Universal Health Services, Inc. 152.67 150.94 to 153.07
Universal Technical Institute Inc 5.81 5.67 to 5.88
Unum Group 27.53 27.37 to 27.95
Unum Group 27.06 27.04 to 27.07
Urban Edge Properties 18.83 18.44 to 19.02
Urstadt Biddle Properties Inc. 16.36 16.01 to 16.85
USANA Health Sciences, Inc. 101.18 99.06 to 101.44
USLIFE Income Fund, Inc. 13.62 13.55 to 13.67
V.F. Corporation 83.08 81.16 to 83.45
Valmont Industries, Inc. 233.11 229.55 to 233.65
Vapotherm, Inc. 23.54 22.94 to 23.67
Vedanta Limited 14.41 14.27 to 14.44
Veeva Systems Inc. 333.06 326.91 to 333.56
Ventas, Inc. 59.85 59.68 to 60.76
Veoneer, Inc. 31.17 30.94 to 31.36
VEREIT Inc. 49.20 48.78 to 49.26
Veritiv Corporation 60.74 59.02 to 61.13
Verso Corporation 19.25 18.99 to 19.47
VICI Properties Inc. 31.96 31.74 to 32.00
Virtus Global Multi-Sector Income Fund 11.90 11.86 to 12.00
Visa Inc. 249.02 246.76 to 250.01
Vishay Precision Group, Inc. 35.25 35.00 to 35.46
Vistra Energy Corp. 19.10 18.69 to 19.14
Vmware, Inc. 158.34 156.79 to 158.62
Vocera Communications, Inc. 41.88 41.22 to 42.07
Vonage Holdings Corp. 14.43 14.34 to 14.47
Voya Financial, Inc. 62.77 62.32 to 63.34
Voya Global Advantage and Premium Opportunity Fund 9.80 9.73 to 9.80
Voya Global Equity Dividend and Premium Opportunity Fund 6.01 6.00 to 6.02
Voya Infrastructure, Industrials and Materials Fund 13.05 12.74 to 13.07
Vulcan Materials Company 178.14 175.98 to 178.44
W.P. Carey Inc. 79.43 78.59 to 79.60
W.R. Grace & Co. 69.65 69.53 to 69.72
W.W. Grainger, Inc. 458.66 453.86 to 459.33
Wabash National Corporation 14.44 14.07 to 14.49
Walker & Dunlop, Inc. 102.07 100.65 to 102.36
Walmart Inc. 142.43 141.01 to 142.72
Warrior Met Coal, Inc. 17.70 17.43 to 18.07
Washington Real Estate Investment Trust 24.64 24.30 to 24.71
Waste Connections, Inc. 124.76 124.14 to 125.38
Waste Management, Inc. 146.39 145.03 to 146.85
Waters Corporation 384.70 377.24 to 384.80
Watsco, Inc. 295.14 290.37 to 295.38
Watts Water Technologies, Inc. 146.27 144.26 to 146.43
WEC Energy Group, Inc. 94.03 92.51 to 94.12
Wells Fargo & Company 44.59 44.42 to 45.51
Welltower Inc. 87.76 87.09 to 88.39
WESCO International, Inc. 101.63 99.85 to 101.74
West Pharmaceutical Services, Inc. 381.07 374.54 to 381.52
Western Alliance Bancorporation 95.55 94.61 to 97.04
Western Alliance Bancorporation 25.58 25.43 to 25.75
Western Asset Bond Fund 14.82 14.75 to 14.83
Western Asset Emerging Markets Debt Fund Inc 13.88 13.79 to 13.94
Western Asset High Income Fund II Inc. 7.36 7.33 to 7.40
Western Asset High Income Opportunity Fund, Inc. 5.22 5.18 to 5.23
Western Asset High Yield Defined Opportunity Fund Inc. 15.67 15.56 to 15.77
Western Asset Investment Grade Defined Opportunity Trust Inc. 22.08 21.83 to 22.08
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.28 13.21 to 13.28
Western Union Company (The) 23.22 23.06 to 23.28
Westinghouse Air Brake Technologies Corporation 81.81 81.12 to 82.42
Westlake Chemical Partners LP 27.02 26.89 to 27.09
Westwood Holdings Group Inc 22.77 22.62 to 23.03
WEX Inc. 200.87 197.40 to 201.92
Weyerhaeuser Company 34.58 34.07 to 34.67
Whirlpool Corporation 219.52 215.50 to 220.21
White Mountains Insurance Group, Ltd. 1127.90 1127.90 to 1141.83
Whitestone REIT 8.10 7.99 to 8.13
WideOpenWest, Inc. 22.24 21.74 to 22.34
Winnebago Industries, Inc. 68.75 67.90 to 69.30
Wipro Limited 8.55 8.50 to 8.60
WNS (Holdings) Limited 80.76 80.64 to 81.89
Wolverine World Wide, Inc. 33.15 32.49 to 33.43
Workiva Inc. 129.87 127.55 to 130.96
Worthington Industries, Inc. 61.48 60.32 to 61.79
Xerox Corporation 23.43 22.96 to 23.45
XPO Logistics, Inc. 143.62 139.71 to 144.18
Xylem Inc. 123.26 122.34 to 123.54
Yelp Inc. 38.49 37.60 to 38.94
YETI Holdings, Inc. 97.34 94.42 to 97.84
Yum China Holdings, Inc. 66.16 65.13 to 66.26
Yum! Brands, Inc. 122.79 120.37 to 123.43
Zendesk, Inc. 146.90 143.32 to 147.15
Zimmer Biomet Holdings, Inc. 159.97 159.12 to 160.78
Zoetis Inc. 203.59 200.65 to 203.94
Zuora, Inc. 17.64 17.31 to 17.67
 Learn then Earn
Back to top | Use Dark Theme