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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5197 stocks found forming UPTRENDING

Company Close Range
180 Degree Capital Corp. 3.44 3.39 to 3.70
1-800 FLOWERS.COM, Inc. 8.24 8.05 to 8.35
1895 Bancorp of Wisconsin, Inc. 10.01 9.95 to 10.01
360 Finance, Inc. 35.68 33.00 to 35.80
8x8 Inc 3.16 3.07 to 3.17
AAON, Inc. 140.45 135.15 to 140.91
Abeona Therapeutics Inc. 6.03 5.93 to 6.07
AC Immune SA 3.40 3.29 to 3.43
Acacia Research Corporation 4.50 4.50 to 4.60
Acadia Healthcare Company, Inc. 41.03 39.66 to 41.15
Accuray Incorporated 1.96 1.95 to 2.04
Achieve Life Sciences, Inc. 4.48 4.45 to 4.60
ACI Worldwide, Inc. 57.30 56.78 to 58.16
Aclaris Therapeutics, Inc. 3.63 3.63 to 4.15
Adaptimmune Therapeutics plc 0.68 0.68 to 0.71
Addus HomeCare Corporation 124.41 122.17 to 124.56
ADMA Biologics Inc 21.82 21.08 to 21.86
Adobe Inc. 525.30 516.36 to 525.76
ADTRAN, Inc. 8.57 8.35 to 8.72
Advanced Energy Industries, Inc. 117.21 115.50 to 118.34
AdvisorShares Vice ETF 35.25 34.69 to 35.28
Aehr Test Systems 11.90 11.77 to 12.60
Agenus Inc. 3.38 3.36 to 3.69
Agilysys, Inc. 137.72 136.00 to 138.43
Agios Pharmaceuticals, Inc. 59.10 56.67 to 59.61
AGM Group Holdings Inc. 1.78 1.75 to 1.94
AGNC Investment Corp. 9.64 9.54 to 9.76
Air T, Inc. 20.97 20.25 to 21.80
Akamai Technologies, Inc. 93.10 92.83 to 94.90
Akebia Therapeutics, Inc. 2.05 1.90 to 2.10
Akoustis Technologies, Inc. 0.10 0.09 to 0.10
Alarm.com Holdings, Inc. 64.53 64.01 to 65.08
Aldeyra Therapeutics, Inc. 4.80 4.74 to 4.96
Alico, Inc. 26.92 26.18 to 27.00
Align Technology, Inc. 227.93 226.52 to 237.48
Alkermes plc 29.25 28.69 to 29.69
Allegiant Travel Company 80.74 80.36 to 84.79
Alliance Resource Partners, L.P. 28.17 27.97 to 28.58
Alliant Energy Corporation 63.34 63.08 to 63.92
Allogene Therapeutics, Inc. 2.52 2.44 to 2.77
Allot Ltd. 4.54 4.47 to 4.77
Alnylam Pharmaceuticals, Inc. 253.35 247.76 to 253.74
Alpha and Omega Semiconductor Limited 39.68 38.70 to 41.10
AlphaMark Actively Managed Small Cap ETF 35.41 35.41 to 35.47
Alphatec Holdings, Inc. 9.61 9.48 to 9.79
Alta Mesa Resources, Inc. 247.05 243.01 to 250.10
Altair Engineering Inc. 105.40 105.35 to 106.18
Altimmune, Inc. 8.43 8.39 to 9.23
Altisource Portfolio Solutions S.A. 0.84 0.75 to 0.85
Amalgamated Bank 36.52 36.17 to 36.78
Amazon.com, Inc. 207.86 201.79 to 208.00
Ambac Financial Group, Inc. 12.72 12.48 to 12.78
Ambarella, Inc. 68.41 66.99 to 69.55
Amdocs Limited 87.37 86.46 to 87.61
Amedisys Inc 91.02 90.37 to 91.28
Amerco 71.34 70.68 to 71.93
American Airlines Group, Inc. 14.64 14.61 to 15.01
American Public Education, Inc. 20.52 19.53 to 20.72
American Resources Corporation 1.22 1.20 to 1.29
American Superconductor Corporation 33.68 33.44 to 34.82
America's Car-Mart, Inc. 46.55 45.50 to 47.25
Ameris Bancorp 71.37 71.05 to 72.11
AMERISAFE, Inc. 58.77 58.27 to 59.04
Amicus Therapeutics, Inc. 9.87 9.67 to 9.93
Amkor Technology, Inc. 26.28 26.15 to 27.10
Amtech Systems, Inc. 5.83 5.68 to 5.89
Analog Devices, Inc. 219.05 216.01 to 233.55
AnaptysBio, Inc. 25.25 22.84 to 25.32
Anavex Life Sciences Corp. 9.04 8.69 to 10.35
AngioDynamics, Inc. 6.99 6.88 to 7.03
ANI Pharmaceuticals, Inc. 57.86 56.59 to 58.83
Anika Therapeutics Inc. 17.72 17.10 to 17.77
Anixa Biosciences, Inc. 3.32 3.28 to 3.44
ANSYS, Inc. 349.85 347.86 to 352.70
Apellis Pharmaceuticals, Inc. 32.63 31.80 to 32.98
Apogee Enterprises, Inc. 85.19 83.40 to 85.77
AppFolio, Inc. 255.40 248.29 to 255.58
Apple Inc. 235.06 233.33 to 235.57
Applied Optoelectronics, Inc. 37.02 36.17 to 39.41
Aptevo Therapeutics Inc. 0.34 0.31 to 0.36
Apyx Medical Corporation 1.45 1.39 to 1.48
Aqua Metals, Inc. 2.26 2.12 to 2.58
Aquestive Therapeutics, Inc. 4.88 4.75 to 5.06
ArcBest Corporation 113.05 109.53 to 113.19
Arch Capital Group Ltd. 100.41 99.42 to 100.69
Ardelyx, Inc. 5.35 5.16 to 5.37
Ares Capital Corporation 22.00 21.86 to 22.10
argenx SE 607.16 601.64 to 609.31
Arrowhead Pharmaceuticals, Inc. 21.05 20.85 to 24.23
Artesian Resources Corporation 34.65 34.16 to 35.14
Arvinas, Inc. 24.48 24.41 to 25.24
Ascendis Pharma A/S 134.60 128.63 to 134.71
Asia Pacific Wire & Cable Corporation Limited 1.97 1.90 to 2.02
ASML Holding N.V. 671.97 666.83 to 681.85
Aspen Technology, Inc. 250.40 249.83 to 254.04
Assertio Therapeutics, Inc. 0.98 0.95 to 1.02
Astec Industries, Inc. 38.28 37.87 to 38.59
AstroNova, Inc. 15.19 14.97 to 15.19
Astrotech Corporation 7.71 7.50 to 8.00
Asure Software Inc 9.65 9.46 to 9.86
ATA Inc. 1.69 1.67 to 1.76
Atara Biotherapeutics, Inc. 12.26 11.94 to 12.96
Atlantica Yield plc 22.14 22.14 to 22.16
Atlanticus Holdings Corporation 57.22 55.37 to 57.44
Atlassian Corporation Plc 262.23 260.21 to 264.63
Atomera Incorporated 6.15 5.93 to 6.71
AtriCure, Inc. 35.79 35.56 to 36.71
Auburn National Bancorporation, Inc. 23.66 23.66 to 24.00
AudioCodes Ltd. 9.33 9.21 to 9.40
AudioEye, Inc. 26.29 25.78 to 27.02
Aurinia Pharmaceuticals Inc 8.71 8.65 to 8.78
Aurora Mobile Limited 7.29 6.95 to 7.53
Autodesk, Inc. 317.96 316.54 to 320.99
Autolus Therapeutics plc 3.10 2.99 to 3.27
Automatic Data Processing, Inc. 307.97 304.76 to 308.31
Avenue Therapeutics, Inc. 2.04 2.02 to 2.15
Aviat Networks, Inc. 15.71 15.70 to 16.45
Avid Bioservices, Inc. 12.33 12.26 to 12.35
Avinger, Inc. 0.83 0.82 to 0.85
Avis Budget Group, Inc. 107.37 106.59 to 110.03
Avnet, Inc. 54.84 54.33 to 55.67
Aware, Inc. 1.71 1.58 to 1.82
AxoGen, Inc. 13.61 13.28 to 13.71
Axonics Modulation Technologies, Inc. 70.98 70.37 to 71.05
Axsome Therapeutics, Inc. 97.03 96.57 to 99.00
AXT Inc 2.02 2.00 to 2.09
B. Riley Financial, Inc. 5.85 5.58 to 6.17
B. Riley Financial, Inc. 12.64 12.51 to 13.03
B. Riley Financial, Inc. 7.99 7.54 to 8.45
B. Riley Financial, Inc. 10.07 9.96 to 10.48
B.O.S. Better Online Solutions 3.38 3.30 to 3.41
Balchem Corporation 182.32 180.62 to 182.99
Ballard Power Systems, Inc. 1.37 1.36 to 1.42
BancFirst Corporation 127.23 125.74 to 128.57
BancFirst Corporation 25.70 25.70 to 25.70
Bandwidth Inc. 21.26 21.08 to 21.85
Bank First National Corporation 106.28 105.43 to 107.87
Bank of the James Financial Group, Inc. 14.76 14.35 to 14.88
Bank OZK 49.90 49.77 to 50.32
Bank7 Corp. 48.38 47.75 to 48.96
BankFinancial Corporation 12.86 12.69 to 12.90
Bankwell Financial Group, Inc. 34.14 33.84 to 34.32
Banner Corporation 75.52 74.05 to 76.13
Baozun Inc. 2.59 2.54 to 2.61
Barrett Business Services, Inc. 43.49 42.71 to 43.49
Barrick Gold Corporation 17.56 17.36 to 17.70
Bassett Furniture Industries, Incorporated 15.10 14.89 to 15.20
BayCom Corp 29.71 29.24 to 29.95
BCB Bancorp, Inc. (NJ) 13.41 13.37 to 13.51
Beacon Roofing Supply, Inc. 112.52 111.13 to 112.99
Beasley Broadcast Group, Inc. 8.87 8.63 to 9.31
BeiGene, Ltd. 192.11 186.52 to 192.17
Bel Fuse Inc. 95.87 95.19 to 96.72
Bel Fuse Inc. 79.70 78.83 to 80.43
BeyondSpring, Inc. 1.85 1.74 to 1.90
BioCryst Pharmaceuticals, Inc. 7.49 7.17 to 7.54
BioLife Solutions, Inc. 27.06 26.23 to 27.41
BioMarin Pharmaceutical Inc. 64.88 64.11 to 65.09
BioSig Technologies, Inc. 1.91 1.81 to 1.99
Bio-Techne Corp 74.87 72.73 to 75.13
BioTelemetry, Inc. 2.80 2.74 to 3.00
BJ's Restaurants, Inc. 37.06 36.49 to 37.46
Black Ridge Acquisition Corp. 11.67 11.65 to 11.67
Black Ridge Acquisition Corp. 0.13 0.13 to 0.13
Blackbaud, Inc. 86.41 86.07 to 87.62
BlackLine, Inc. 63.07 61.80 to 63.50
BlackRock TCP Capital Corp. 9.19 9.04 to 9.20
Bloomin' Brands, Inc. 13.74 13.52 to 14.07
Blue Bird Corporation 40.69 37.71 to 42.19
bluebird bio, Inc. 0.37 0.35 to 0.38
Blueprint Medicines Corporation 94.63 91.78 to 95.30
BOK Financial Corporation 119.25 118.24 to 119.67
Booking Holdings Inc. 5214.72 5110.00 to 5215.00
Brainstorm Cell Therapeutics Inc. 1.62 1.42 to 1.62
Bridgeline Digital, Inc. 1.16 1.11 to 1.19
Bridgford Foods Corporation 9.26 9.06 to 9.35
Brightcove Inc. 4.31 4.31 to 4.33
Brighthouse Financial, Inc. 52.42 51.71 to 52.73
Broadwind Energy, Inc. 1.80 1.74 to 1.84
Brookline Bancorp, Inc. 12.76 12.67 to 12.94
Bruker Corporation 57.50 56.35 to 58.34
Builders FirstSource, Inc. 185.92 182.82 to 187.21
Business First Bancshares, Inc. 28.84 28.57 to 29.11
C&F Financial Corporation 78.93 74.62 to 79.09
Cadence Design Systems, Inc. 310.10 309.42 to 316.37
Cadiz, Inc. 4.40 3.50 to 4.72
Caesars Entertainment Corporation 38.68 38.30 to 39.40
Caesarstone Ltd. 4.25 4.14 to 4.31
Calamos Convertible and High Income Fund 12.33 12.22 to 12.39
Calamos Convertible Opportunities and Income Fund 12.05 11.91 to 12.16
Calamos Global Dynamic Income Fund 7.02 6.99 to 7.05
Calamos Strategic Total Return Fund 18.06 18.00 to 18.16
Calavo Growers, Inc. 27.44 27.18 to 27.78
Cal-Maine Foods, Inc. 96.62 95.64 to 97.56
Calumet Specialty Products Partners, L.P. 22.40 21.98 to 22.63
Camden National Corporation 47.84 47.33 to 48.56
Canadian Solar Inc. 12.43 12.36 to 12.97
Canterbury Park Holding Corporation 20.75 19.99 to 20.75
Capital Bancorp, Inc. 28.45 28.25 to 28.65
Capital City Bank Group 39.23 38.78 to 39.68
Capital Southwest Corporation 23.26 23.18 to 23.30
Capricor Therapeutics, Inc. 19.06 18.56 to 20.21
Cardlytics, Inc. 3.94 3.91 to 4.17
CareDx, Inc. 25.12 23.36 to 25.20
Career Education Corporation 32.44 31.93 to 33.00
CarGurus, Inc. 36.46 35.37 to 36.50
Carolina Trust BancShares, Inc. 43.54 42.85 to 43.96
Casella Waste Systems, Inc. 111.50 111.21 to 113.37
Caseys General Stores, Inc. 426.49 421.61 to 427.72
Catalyst Pharmaceuticals, Inc. 21.93 21.13 to 22.02
Cathay General Bancorp 52.92 52.89 to 53.86
Cavco Industries, Inc. 521.23 516.27 to 528.00
CB Financial Services, Inc. 30.90 30.39 to 30.98
CBAK Energy Technology, Inc. 0.95 0.88 to 0.97
Celldex Therapeutics, Inc. 26.76 26.53 to 28.33
Cellectis S.A. 2.14 1.99 to 2.14
Celsius Holdings, Inc. 27.60 27.37 to 29.44
Cemtrex Inc. 3.20 3.00 to 3.86
Central Federal Corporation 27.80 27.50 to 28.00
Central Garden & Pet Company 39.83 37.19 to 41.01
Central Garden & Pet Company 33.76 32.15 to 35.08
Century Aluminum Company 23.84 22.86 to 24.14
Century Casinos, Inc. 4.66 4.51 to 5.09
Ceragon Networks Ltd. 4.12 3.86 to 4.15
CEVA, Inc. 29.47 29.37 to 30.26
Chart Industries, Inc. 190.60 187.44 to 192.64
Charter Communications, Inc. 390.29 382.73 to 394.38
Check Point Software Technologies Ltd. 181.51 178.80 to 182.39
Checkpoint Therapeutics, Inc. 4.10 3.99 to 4.33
Chemung Financial Corp 52.03 52.03 to 52.54
Children's Place, Inc. (The) 15.44 15.10 to 16.04
China Jo-Jo Drugstores, Inc. 2.09 1.99 to 2.10
ChipMOS TECHNOLOGIES INC. 19.98 19.92 to 20.03
ChromaDex Corporation 7.59 7.15 to 7.75
Cidara Therapeutics, Inc. 19.59 17.82 to 20.20
Cimpress N.V 81.09 80.80 to 83.20
Cincinnati Financial Corporation 159.61 158.59 to 159.81
Cintas Corporation 226.47 225.12 to 228.12
Cirrus Logic, Inc. 107.41 107.00 to 110.00
Cisco Systems, Inc. 59.59 58.94 to 59.64
Citi Trends, Inc. 19.15 18.87 to 19.81
Citius Pharmaceuticals, Inc. 4.15 2.55 to 4.25
Citizens & Northern Corp 20.41 20.39 to 20.68
Citizens Community Bancorp, Inc. 16.37 16.28 to 16.55
City Holding Company 131.91 131.30 to 134.53
Civista Bancshares, Inc. 22.80 22.79 to 23.23
Clarus Corporation 4.49 4.42 to 4.67
Clean Energy Fuels Corp. 2.84 2.81 to 2.94
ClearBridge Dividend Strategy ESG ETF 53.26 53.16 to 53.26
ClearBridge Large Cap Growth ESG ETF 76.88 76.57 to 76.92
Clearfield, Inc. 30.90 30.14 to 31.01
Clearside Biomedical, Inc. 1.08 1.07 to 1.10
ClearSign Combustion Corporation 1.03 1.01 to 1.10
CME Group Inc. 234.39 229.08 to 235.18
CNB Financial Corporation 28.26 28.00 to 28.42
Coastal Financial Corporation 77.30 76.51 to 77.88
Coca-Cola Consolidated, Inc. 1344.96 1290.40 to 1356.77
Cocrystal Pharma, Inc. 2.12 2.11 to 2.23
Codexis, Inc. 4.56 4.47 to 4.62
Coffee Holding Co., Inc. 3.41 3.41 to 3.69
Cogent Communications Holdings, Inc. 82.50 81.96 to 84.60
Cognex Corporation 40.24 40.15 to 41.40
Cognizant Technology Solutions Corporation 81.06 79.71 to 81.16
Coherus BioSciences, Inc. 1.28 1.19 to 1.39
Collegium Pharmaceutical, Inc. 31.19 30.80 to 31.66
Colliers International Group Inc. 151.50 150.58 to 153.39
CollPlant Holdings, Ltd. 4.27 4.05 to 4.30
Colony Bankcorp, Inc. 17.67 17.65 to 17.93
Columbia Banking System, Inc. 31.72 31.60 to 32.06
Columbia Sportswear Company 86.92 86.83 to 88.33
Columbus McKinnon Corporation 38.87 38.78 to 39.80
Commerce Bancshares, Inc. 73.96 73.85 to 74.70
CommScope Holding Company, Inc. 4.97 4.88 to 5.09
Community Trust Bancorp, Inc. 59.21 58.87 to 60.12
Community West Bancshares 22.04 21.99 to 22.70
Commvault Systems, Inc. 177.60 173.27 to 178.72
Compugen Ltd. 1.52 1.37 to 1.54
comScore, Inc. 7.86 7.63 to 7.98
Comtech Telecommunications Corp. 3.26 3.25 to 3.60
Concrete Pumping Holdings, Inc. 6.71 6.55 to 6.91
CONMED Corporation 73.89 73.64 to 77.06
ConnectOne Bancorp, Inc. 27.84 27.84 to 28.47
Consolidated Communications Holdings, Inc. 4.67 4.63 to 4.72
Consolidated Water Co. Ltd. 26.61 26.45 to 26.99
Construction Partners, Inc. 99.52 96.15 to 101.78
Copart, Inc. 63.80 63.37 to 64.19
Corbus Pharmaceuticals Holdings, Inc. 17.98 17.80 to 18.30
Corcept Therapeutics Incorporated 58.58 57.30 to 59.02
CorVel Corp. 370.61 362.70 to 370.72
Corvus Pharmaceuticals, Inc. 8.73 8.60 to 9.25
CoStar Group, Inc. 79.92 79.48 to 81.14
Costco Wholesale Corporation 971.50 960.89 to 974.37
CPI Card Group Inc. 30.11 29.36 to 30.12
CPS Technologies Corp. 1.47 1.44 to 1.50
CRA International,Inc. 199.30 193.93 to 199.66
Cracker Barrel Old Country Store, Inc. 51.95 50.44 to 52.36
Credit Acceptance Corporation 483.20 474.98 to 485.50
Cresud S.A.C.I.F. y A. 12.34 12.12 to 13.18
Crinetics Pharmaceuticals, Inc. 56.77 55.43 to 56.98
CRISPR Therapeutics AG 49.31 48.49 to 50.63
Criteo S.A. 41.57 39.62 to 41.59
Crocs, Inc. 104.06 104.03 to 108.22
Cross Country Healthcare, Inc. 10.66 10.40 to 10.83
Crown Crafts, Inc. 4.60 4.54 to 4.60
CryoPort, Inc. 7.18 6.53 to 7.29
CSP Inc. 16.65 16.13 to 18.63
CSW Industrials, Inc. 423.58 422.64 to 430.84
CSX Corporation 36.69 36.04 to 36.82
Curis, Inc. 4.03 3.91 to 4.24
Cutera, Inc. 0.39 0.33 to 0.41
CVB Financial Corporation 23.83 23.66 to 23.97
CVD Equipment Corporation 3.14 3.03 to 3.15
CyberArk Software Ltd. 328.01 322.55 to 328.01
Cyclacel Pharmaceuticals, Inc. 6.94 5.58 to 6.94
Cytokinetics, Incorporated 52.02 49.38 to 52.74
CytomX Therapeutics, Inc. 1.02 0.93 to 1.03
Daily Journal Corp. (S.C.) 572.60 569.07 to 582.42
Daktronics, Inc. 15.02 14.67 to 15.11
Data I/O Corporation 2.62 2.58 to 2.62
Dawson Geophysical Company 1.52 1.42 to 1.52
DBV Technologies S.A. 0.61 0.54 to 0.65
DENTSPLY SIRONA Inc. 19.19 19.06 to 19.52
Dermira, Inc. 5.55 5.51 to 5.80
Deswell Industries, Inc. 2.64 2.64 to 2.71
DexCom, Inc. 77.94 76.94 to 79.38
DiaMedica Therapeutics Inc. 5.08 4.68 to 5.14
Digi International Inc. 32.64 32.62 to 33.47
Digimarc Corporation 33.26 32.00 to 34.00
Digital Ally, Inc. 0.83 0.80 to 0.89
Digital Turbine, Inc. 1.42 1.39 to 1.51
Dime Community Bancshares, Inc. 36.01 34.68 to 36.39
Diodes Incorporated 66.15 65.07 to 67.01
DLH Holdings Corp. 8.55 8.54 to 8.75
DMC Global Inc. 7.93 7.61 to 8.01
DocuSign, Inc. 85.30 84.60 to 86.75
Dollar Tree, Inc. 69.12 67.79 to 69.39
Domo, Inc. 9.34 9.33 to 9.54
Donegal Group, Inc. 16.44 16.20 to 16.65
Donegal Group, Inc. 14.90 14.80 to 15.25
Dorchester Minerals, L.P. 33.69 33.45 to 33.98
Dorman Products, Inc. 142.83 137.36 to 143.38
Dropbox, Inc. 28.37 28.15 to 28.59
Duluth Holdings Inc. 3.89 3.79 to 3.90
DXP Enterprises, Inc. 72.97 71.14 to 73.42
Dynavax Technologies Corporation 12.66 12.41 to 12.77
E.W. Scripps Company (The) 1.92 1.90 to 2.11
Eagle Bancorp Montana, Inc. 17.48 17.34 to 17.51
Eagle Bancorp, Inc. 29.48 29.41 to 30.04
East West Bancorp, Inc. 109.85 109.46 to 111.21
Eastern Company (The) 28.43 27.97 to 28.85
Eastside Distilling, Inc. 0.60 0.56 to 0.61
eBay Inc. 65.09 64.78 to 65.51
EchoStar Corporation 24.87 23.85 to 25.31
eHealth, Inc. 5.37 5.29 to 5.58
El Pollo Loco Holdings, Inc. 12.77 12.52 to 12.80
Elbit Systems Ltd. 253.00 253.00 to 255.02
electroCore, Inc. 11.46 11.06 to 11.98
Electronic Arts Inc. 165.02 163.72 to 166.31
Electro-Sensors, Inc. 4.24 4.20 to 4.44
EMCORE Corporation 2.97 2.95 to 3.02
Encore Capital Group Inc 49.06 47.93 to 49.26
ENDRA Life Sciences Inc. 5.84 5.50 to 6.49
Energy Focus, Inc. 1.39 1.32 to 1.47
ENGlobal Corporation 1.34 1.30 to 1.40
Enphase Energy, Inc. 70.50 68.71 to 71.46
Enstar Group Limited 325.80 325.00 to 326.42
Entegris, Inc. 105.52 103.44 to 108.53
Enterprise Financial Services Corporation 61.05 60.46 to 61.45
ePlus inc. 82.70 82.07 to 84.02
Equillium, Inc. 0.78 0.74 to 0.78
Equinix, Inc. 978.26 961.36 to 982.69
Equity Bancshares, Inc. 48.47 48.44 to 49.55
Ericsson 8.20 8.15 to 8.23
Erie Indemnity Company 438.48 431.59 to 439.23
Escalade, Incorporated 14.85 14.14 to 15.59
Esperion Therapeutics, Inc. 2.57 2.51 to 2.61
Esquire Financial Holdings, Inc. 77.24 74.69 to 78.00
ESSA Bancorp, Inc. 20.19 20.06 to 20.63
ESSA Pharma Inc. 1.81 1.78 to 1.82
Establishment Labs Holdings Inc. 45.57 44.71 to 46.86
Eton Pharmaceuticals, Inc. 12.45 11.88 to 12.54
Etsy, Inc. 54.78 54.06 to 55.32
Euronet Worldwide, Inc. 105.43 104.19 to 106.80
EverQuote, Inc. 19.67 18.95 to 19.80
Everspin Technologies, Inc. 6.11 6.03 to 6.16
EVINE Live Inc. 3.44 2.83 to 3.50
Evolus, Inc. 12.83 12.49 to 12.89
Exact Sciences Corporation 60.10 57.80 to 61.22
Exela Technologies, Inc. 1.15 1.12 to 1.50
Exelixis, Inc. 36.45 35.80 to 36.48
ExlService Holdings, Inc. 47.02 46.71 to 47.20
eXp World Holdings, Inc. 13.87 13.83 to 14.29
Expedia Group, Inc. 186.28 183.21 to 186.53
Expeditors International of Washington, Inc. 121.65 120.95 to 122.68
Exponent, Inc. 98.99 98.70 to 101.12
Extreme Networks, Inc. 16.94 16.22 to 16.95
Eyegate Pharmaceuticals, Inc. 36.02 36.02 to 36.02
EZCORP, Inc. 12.54 12.34 to 12.56
F5 Networks, Inc. 251.92 247.26 to 252.16
Famous Dave's of America, Inc. 87.89 84.04 to 89.38
Farmer Brothers Company 2.22 2.15 to 2.30
Farmers & Merchants Bancorp, Inc. 33.10 32.11 to 33.32
Farmers National Banc Corp. 15.78 15.59 to 15.82
FARO Technologies, Inc. 26.40 26.15 to 26.75
Fastenal Company 84.10 82.88 to 84.23
Fate Therapeutics, Inc. 2.68 2.42 to 3.32
Fennec Pharmaceuticals Inc. 6.04 5.47 to 6.27
Ferroglobe PLC 4.37 4.29 to 4.42
FibroGen, Inc 0.39 0.38 to 0.40
Fidelity Nasdaq Composite Index Tracking Stock 75.63 75.19 to 75.68
Fidelity Southern Corporation 7.06 6.95 to 7.18
Fidus Investment Corporation 21.06 20.90 to 21.12
Fifth Third Bancorp 48.25 48.09 to 48.65
Financial Institutions, Inc. 27.37 26.26 to 28.26
First Bancorp 48.58 48.57 to 49.43
First Bancorp, Inc (ME) 28.80 28.52 to 29.35
First Bank 14.82 14.74 to 14.96
First Busey Corporation 27.17 27.06 to 27.48
First Business Financial Services, Inc. 50.93 50.34 to 51.23
First Citizens BancShares, Inc. 2325.96 2314.23 to 2350.27
First Community Bankshares, Inc. 46.61 46.15 to 46.92
First Community Corporation 25.32 25.32 to 26.05
First Financial Bancorp. 29.82 29.75 to 30.22
First Financial Bankshares, Inc. 42.57 42.36 to 43.00
First Financial Corporation Indiana 49.56 49.19 to 49.96
First Financial Northwest, Inc. 22.67 22.51 to 22.77
First Foundation Inc. 7.99 7.93 to 8.20
First Guaranty Bancshares, Inc. 13.33 13.33 to 13.66
First Hawaiian, Inc. 27.68 27.66 to 28.12
First Internet Bancorp 41.58 41.11 to 41.97
First Interstate BancSystem, Inc. 35.41 35.33 to 36.77
First Merchants Corporation 44.29 44.21 to 45.28
First Mid-Illinois Bancshares, Inc. 42.27 42.16 to 42.74
First Northwest Bancorp 11.57 11.50 to 11.94
First Savings Financial Group, Inc. 30.06 29.50 to 30.28
First Solar, Inc. 192.32 187.15 to 193.00
First Trust Alternative Absolute Return Strategy ETF 27.85 27.75 to 27.92
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 29.42 29.42 to 29.50
First Trust Brazil AlphaDEX Fund 10.68 10.67 to 10.71
First Trust BuyWrite Income ETF 23.81 23.73 to 23.86
First Trust California Municipal High income ETF 50.01 49.86 to 50.01
First Trust Capital Strength ETF 93.71 93.05 to 93.78
First Trust CEF Income Opportunity ETF 22.22 22.21 to 22.33
First Trust Cloud Computing ETF 123.93 123.61 to 124.60
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 40.83 40.83 to 40.83
First Trust Dorsey Wright Dynamic Focus 5 ETF 37.91 37.86 to 38.16
First Trust Dorsey Wright Focus 5 ETF 61.52 61.41 to 62.08
First Trust Dorsey Wright Momentum & Dividend ETF 41.01 40.63 to 41.05
First Trust Dorsey Wright Momentum & Low Volatility ETF 36.47 36.21 to 36.47
First Trust Dorsey Wright Momentum & Value ETF 32.87 32.87 to 32.87
First Trust DorseyWright DALI 1 ETF 27.27 27.24 to 27.32
First Trust Emerging Markets AlphaDEX Fund 22.37 22.26 to 22.40
First Trust Emerging Markets Equity Select ETF 51.45 51.35 to 51.49
First Trust Emerging Markets Local Currency Bond ETF 27.04 26.82 to 27.15
First Trust Emerging Markets Small Cap AlphaDEX Fund 38.91 38.70 to 39.19
First Trust Enhanced Short Maturity ETF 59.96 59.95 to 59.99
First Trust Global Tactical Commodity Strategy Fund 23.71 23.61 to 23.84
First Trust India Nifty 50 Equal Weight ETF 58.89 58.88 to 59.25
First Trust Indxx Global Agriculture ETF 24.65 24.64 to 24.68
First Trust Indxx Global Natural Resources Income ETF 13.00 12.93 to 13.06
First Trust Indxx Innovative Transaction & Process ETF 46.92 46.83 to 46.95
First Trust International Equity Opportunities ETF 49.86 49.74 to 50.14
First Trust IPOX Europe Equity Opportunities ETF 26.41 26.32 to 26.46
First Trust Large Cap Core AlphaDEX Fund 112.65 112.26 to 112.72
First Trust Large Cap Growth AlphaDEX Fund 147.52 147.06 to 147.85
First Trust Large Cap Value AlphaDEX Fund 83.09 82.77 to 83.42
First Trust Low Duration Opportunities ETF 48.77 48.71 to 48.80
First Trust Managed Municipal ETF 51.55 51.47 to 51.58
First Trust Mid Cap Core AlphaDEX Fund 126.13 126.02 to 126.79
First Trust Mid Cap Growth AlphaDEX Fund 88.13 87.83 to 88.14
First Trust Mid Cap Value AlphaDEX Fund 57.73 57.56 to 58.11
First Trust Multi Cap Growth AlphaDEX Fund 149.50 149.27 to 149.54
First Trust Multi Cap Value AlphaDEX Fund 89.39 89.07 to 89.42
First Trust Multi-Asset Diversified Income Index Fund 16.75 16.74 to 16.80
First Trust Municipal High Income ETF 48.87 48.82 to 49.04
First Trust NASDAQ ABA Community Bank Index Fund 62.23 62.23 to 62.88
First Trust Nasdaq Artificial Intelligence and Robotics ETF 47.31 47.14 to 47.69
First Trust Nasdaq Bank ETF 35.14 35.00 to 35.23
First Trust NASDAQ Clean Edge Green Energy Index Fund 34.90 34.79 to 35.52
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 125.74 125.46 to 126.15
First Trust NASDAQ Cybersecurity ETF 64.10 63.69 to 64.16
First Trust Nasdaq Food & Beverage ETF 24.55 24.45 to 24.55
First Trust NASDAQ Global Auto Index Fund 58.00 57.99 to 58.02
First Trust Nasdaq Oil & Gas ETF 31.63 31.52 to 31.71
First Trust Nasdaq Pharmaceuticals ETF 28.26 28.26 to 28.26
First Trust Nasdaq Semiconductor ETF 88.39 87.67 to 90.42
First Trust NASDAQ Technology Dividend Index Fund 80.49 80.14 to 80.86
First Trust Nasdaq Transportation ETF 36.53 36.53 to 36.78
First Trust NASDAQ-100 Equal Weighted Index Fund 131.51 131.23 to 132.09
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 98.33 97.99 to 98.37
First Trust NASDAQ-100- Technology Index Fund 198.51 197.54 to 200.44
First Trust RBA American Industrial Renaissance ETF 85.83 85.20 to 86.22
First Trust Rising Dividend Achievers ETF 64.12 63.81 to 64.33
First Trust S&P International Dividend Aristocrats ETF 16.83 16.78 to 16.92
First Trust Small Cap Core AlphaDEX Fund 109.54 109.54 to 110.36
First Trust Small Cap Growth AlphaDEX Fund 84.07 83.57 to 84.46
First Trust Small Cap US Equity Select ETF 32.42 32.36 to 32.50
First Trust Small Cap Value AlphaDEX Fund 59.88 59.80 to 60.37
First Trust SMID Cap Rising Dividend Achievers ETF 39.98 39.72 to 40.24
First Trust SSI Strategic Convertible Securities ETF 38.43 38.38 to 38.49
First Trust Strategic Income ETF 28.88 28.82 to 28.92
First Trust TCW Opportunistic Fixed Income ETF 43.71 43.57 to 43.77
First Trust United Kingdom AlphaDEX Fund 39.10 39.03 to 39.31
First United Corporation 35.53 35.46 to 35.77
First US Bancshares, Inc. 12.45 12.45 to 12.60
First Western Financial, Inc. 21.87 21.68 to 22.24
FirstCash, Inc. 107.10 106.25 to 108.22
FirstService Corporation 194.04 193.60 to 196.61
Five Below, Inc. 88.90 87.08 to 91.20
Five9, Inc. 40.89 39.70 to 41.15
Flex Ltd. 39.92 39.86 to 41.08
FlexShares Credit-Scored US Corporate Bond Index Fund 48.21 48.15 to 48.21
FlexShares Real Assets Allocation Index Fund 32.13 32.00 to 32.13
FlexShopper, Inc. 1.69 1.67 to 1.85
Flexsteel Industries, Inc. 59.93 59.18 to 60.49
Flushing Financial Corporation 17.87 17.82 to 18.35
Fonar Corporation 16.45 16.10 to 16.45
Formula Systems (1985) Ltd. 87.27 87.00 to 87.27
Forrester Research, Inc. 16.93 16.83 to 17.22
Fortinet, Inc. 96.44 93.97 to 96.70
Fortress Biotech, Inc. 1.84 1.70 to 1.84
Fortress Biotech, Inc. 5.22 5.15 to 5.25
Forward Air Corporation 36.03 34.50 to 36.16
Forward Industries, Inc. 4.07 3.86 to 4.08
Fossil Group, Inc. 1.42 1.23 to 1.42
Franklin Electric Co., Inc. 108.04 107.83 to 110.58
Freightcar America, Inc. 10.01 9.44 to 10.10
Frequency Electronics, Inc. 13.88 13.21 to 13.90
Freshpet, Inc. 155.92 154.94 to 158.42
frontdoor, inc. 58.63 57.86 to 59.07
FRP Holdings, Inc. 31.78 31.51 to 31.99
FS Bancorp, Inc. 47.40 46.60 to 47.76
FSB Bancorp, Inc. 33.32 32.92 to 33.55
Fuel Tech, Inc. 1.08 1.07 to 1.11
FuelCell Energy, Inc. 10.70 9.51 to 10.86
Fulgent Genetics, Inc. 17.89 17.63 to 18.17
Full House Resorts, Inc. 4.83 4.83 to 4.92
Fulton Financial Corporation 21.69 21.67 to 22.01
Funko, Inc. 11.39 11.02 to 11.44
FVCBankcorp, Inc. 13.64 13.60 to 14.15
G. Willi-Food International, Ltd. 14.23 14.23 to 14.50
Galapagos NV 26.90 26.87 to 27.35
Gaming and Leisure Properties, Inc. 51.17 50.87 to 51.47
Garmin Ltd. 212.85 210.75 to 215.48
Gentex Corporation 30.88 30.45 to 30.97
German American Bancorp, Inc. 45.68 45.12 to 46.42
Geron Corporation 4.06 4.01 to 4.11
Gevo, Inc. 1.59 1.54 to 1.73
Gibraltar Industries, Inc. 72.18 72.07 to 73.71
G-III Apparel Group, LTD. 30.34 30.16 to 30.83
Gilat Satellite Networks Ltd. 5.42 5.39 to 5.55
Gilead Sciences, Inc. 91.35 89.63 to 91.68
Glacier Bancorp, Inc. 58.38 58.13 to 59.05
Gladstone Capital Corporation 27.29 27.08 to 27.31
Gladstone Commercial Corporation 17.51 17.30 to 17.59
Gladstone Land Corporation 21.99 21.99 to 22.20
Glen Burnie Bancorp 5.91 5.91 to 6.06
Global Indemnity Limited 35.99 35.00 to 35.99
Global Water Resources, Inc. 13.10 12.94 to 13.27
Global X Conscious Companies ETF 40.50 40.34 to 40.54
Global X E-commerce ETF 28.50 28.45 to 28.62
Global X FinTech ETF 33.58 33.50 to 33.91
Global X Future Analytics Tech ETF 38.92 38.81 to 39.06
Global X Internet of Things ETF 36.23 35.99 to 36.49
Global X Millennials Thematic ETF 46.81 46.65 to 46.86
Global X Robotics & Artificial Intelligence ETF 33.27 33.16 to 33.41
Global X S&P 500 Catholic Values ETF 73.04 72.80 to 73.11
Global X Social Media ETF 42.29 42.11 to 42.34
Global X SuperDividend Alternatives ETF 12.05 12.01 to 12.08
Global X SuperDividend REIT ETF 21.27 21.16 to 21.34
Gogo Inc. 8.17 8.14 to 8.41
Golar LNG Limited 39.51 39.13 to 41.01
Golub Capital BDC, Inc. 15.52 15.25 to 15.56
Goosehead Insurance, Inc. 129.69 123.04 to 130.02
Grand Canyon Education, Inc. 166.64 164.85 to 168.45
Great Elm Capital Corp. 10.20 10.10 to 10.25
Great Lakes Dredge & Dock Corporation 12.53 12.35 to 12.69
Great Southern Bancorp, Inc. 63.23 62.94 to 63.91
Green Brick Partners, Inc. 72.22 71.67 to 73.98
Greenland Acquisition Corporation 10.61 10.61 to 10.64
Greenland Acquisition Corporation 0.18 0.18 to 0.18
Greenland Acquisition Corporation 10.80 10.80 to 10.80
Greenlight Reinsurance, Ltd. 15.03 14.93 to 15.13
Groupon, Inc. 9.14 9.01 to 9.47
Grupo Financiero Galicia S.A. 56.73 55.38 to 58.19
GSE Systems, Inc. 4.59 4.59 to 4.61
GSI Technology, Inc. 3.05 2.99 to 3.12
Guaranty Bancshares, Inc. 37.65 37.44 to 38.74
Guardant Health, Inc. 34.37 33.75 to 35.05
Gulf Island Fabrication, Inc. 7.02 6.85 to 7.11
Gulfport Energy Corporation 177.54 175.16 to 179.80
Gyrodyne , LLC 9.92 9.92 to 9.92
H&E Equipment Services, Inc. 60.27 59.18 to 60.60
Hamilton Lane Incorporated 199.36 198.37 to 201.48
Hancock Whitney Corporation 60.34 60.10 to 60.81
Hanmi Financial Corporation 26.71 26.64 to 27.18
Harmonic Inc. 12.48 12.33 to 12.50
Hasbro, Inc. 64.00 62.88 to 64.05
Hawkins, Inc. 137.31 133.03 to 137.98
Hawthorn Bancshares, Inc. 31.54 30.52 to 31.95
Haymaker Acquisition Corp. 10.73 10.72 to 10.74
Haynes International, Inc. 60.99 60.93 to 61.01
Healthcare Services Group, Inc. 12.13 11.79 to 12.14
HealthEquity, Inc. 103.57 101.93 to 103.89
HealthStream, Inc. 32.54 32.12 to 32.68
Heartland Express, Inc. 12.65 12.40 to 12.75
Heartland Financial USA, Inc. 67.96 67.85 to 68.83
Heidrick & Struggles International, Inc. 46.73 46.37 to 47.22
Helen of Troy Limited 70.72 69.28 to 71.33
Hennessy Advisors, Inc. 10.42 10.26 to 10.49
Henry Schein, Inc. 77.28 75.26 to 77.37
Heritage Commerce Corp 10.73 10.73 to 10.98
Heritage Financial Corporation 26.79 26.51 to 27.24
HF Foods Group Inc. 3.54 3.51 to 3.72
Hingham Institution for Savings 284.36 279.00 to 284.95
Hologic, Inc. 79.00 78.59 to 80.18
Home Bancorp, Inc. 51.12 50.56 to 51.62
Home BancShares, Inc. 32.09 31.75 to 32.26
HomeTrust Bancshares, Inc. 37.86 34.43 to 38.36
Hope Bancorp, Inc. 13.80 13.79 to 14.00
Horizon Bancorp, Inc. 18.59 18.57 to 18.91
Hub Group, Inc. 52.44 51.67 to 52.93
Hudson Global, Inc. 15.15 14.28 to 15.15
Huntington Bancshares Incorporated 18.14 18.07 to 18.27
Hurco Companies, Inc. 23.40 22.78 to 23.40
Huron Consulting Group Inc. 124.54 123.55 to 126.17
Hutchison China MediTech Limited 17.38 17.16 to 17.74
IAC/InterActiveCorp 47.76 47.65 to 48.35
IBEX Holdings Limited 20.80 20.55 to 20.95
ICC Holdings, Inc. 23.25 23.10 to 23.25
Ichor Holdings 32.63 32.24 to 34.32
iClick Interactive Asia Group Limited 5.78 5.02 to 5.99
ICON plc 212.15 209.32 to 215.38
Iconix Brand Group, Inc. 2.77 2.67 to 3.27
IES Holdings, Inc. 299.52 280.82 to 318.99
IF Bancorp, Inc. 21.60 21.50 to 21.64
Illumina, Inc. 142.95 140.56 to 143.42
Immersion Corporation 8.93 8.88 to 9.14
ImmuCell Corporation 3.70 3.67 to 3.85
Immuron Limited 1.91 1.86 to 1.95
Impinj, Inc. 195.57 192.75 to 196.89
Independent Bank Corp. 73.36 73.30 to 74.50
Independent Bank Corporation 38.28 37.95 to 38.54
Independent Bank Group, Inc 67.22 66.41 to 67.39
Industrial Logistics Properties Trust 3.77 3.71 to 3.81
InflaRx N.V. 2.20 2.07 to 2.38
Information Services Group, Inc. 3.60 3.58 to 3.66
Ingles Markets, Incorporated 74.20 72.61 to 75.37
Innovative Solutions and Support, Inc. 7.72 7.66 to 7.75
Insight Enterprises, Inc. 155.77 152.68 to 156.39
Insmed, Inc. 75.68 73.52 to 76.00
Insteel Industries, Inc. 30.52 30.42 to 31.06
Insulet Corporation 266.42 263.64 to 269.14
Integra LifeSciences Holdings Corporation 23.70 23.44 to 24.10
Intellia Therapeutics, Inc. 14.73 14.17 to 14.77
Inter Parfums, Inc. 137.48 136.02 to 137.87
InterDigital, Inc. 195.98 192.33 to 196.45
Interface, Inc. 26.82 26.30 to 27.06
International Bancshares Corporation 73.88 73.32 to 74.82
Intevac, Inc. 2.67 2.62 to 2.68
Intra-Cellular Therapies Inc. 86.43 84.73 to 86.60
Intuitive Surgical, Inc. 542.10 537.28 to 545.00
Invesco BuyBack Achievers ETF 124.78 123.95 to 124.78
Invesco Dividend Achievers ETF 48.05 47.86 to 48.08
Invesco DWA Basic Materials Momentum ETF 98.94 98.80 to 98.94
Invesco DWA Consumer Cyclicals Momentum ETF 111.82 111.19 to 111.82
Invesco DWA Consumer Staples Momentum ETF 110.42 109.86 to 110.42
Invesco DWA Energy Momentum ETF 50.15 49.87 to 50.15
Invesco DWA Financial Momentum ETF 63.50 63.25 to 63.76
Invesco DWA Industrials Momentum ETF 177.42 176.74 to 177.85
Invesco DWA Momentum ETF 116.89 116.11 to 116.92
Invesco DWA SmallCap Momentum ETF 103.45 102.55 to 103.51
Invesco DWA Technology Momentum ETF 76.13 75.74 to 76.68
Invesco DWA Utilities Momentum ETF 42.71 42.38 to 42.74
Invesco FTSE RAFI US 1500 Small-Mid ETF 45.06 44.84 to 45.25
Invesco Global Water ETF 41.46 41.29 to 41.47
Invesco High Yield Equity Dividend Achievers ETF 22.94 22.86 to 23.01
Invesco International Dividend Achievers ETF 19.14 19.05 to 19.30
Invesco KBW Bank ETF 71.10 70.58 to 71.26
Invesco KBW High Dividend Yield Financial ETF 15.42 15.30 to 15.46
Invesco KBW Premium Yield Equity REIT ETF 20.03 19.88 to 20.05
Invesco KBW Property & Casualty Insurance ETF 125.66 124.45 to 125.75
Invesco KBW Regional Banking ETF 67.58 67.35 to 68.25
Invesco Nasdaq Internet ETF 47.41 47.08 to 47.54
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.44 13.36 to 13.59
Invesco QQQ Trust, Series 1 509.31 507.23 to 510.14
Invesco S&P SmallCap Consumer Discretionary ETF 115.71 115.47 to 117.18
Invesco S&P SmallCap Consumer Staples ETF 40.19 40.13 to 40.27
Invesco S&P SmallCap Energy ETF 52.88 52.66 to 53.73
Invesco S&P SmallCap Financials ETF 61.19 61.07 to 61.50
Invesco S&P SmallCap Health Care ETF 47.63 47.25 to 47.72
Invesco S&P SmallCap Industrials ETF 147.69 147.50 to 149.31
Invesco S&P SmallCap Information Technology ETF 50.35 50.21 to 50.78
Invesco S&P SmallCap Materials ETF 85.00 84.94 to 85.06
Invesco S&P SmallCap Utilities & Communication Services ETF 65.43 65.19 to 65.68
Invesco Strategic US ETF 52.13 51.94 to 52.17
Invesco Water Resources ETF 71.43 71.29 to 71.85
Investar Holding Corporation 24.45 23.65 to 24.68
Investors Title Company 285.67 284.15 to 287.10
Ionis Pharmaceuticals, Inc. 35.37 35.03 to 36.01
Iovance Biotherapeutics, Inc. 9.12 9.07 to 9.42
IPG Photonics Corporation 77.12 76.84 to 78.28
iRhythm Technologies, Inc. 82.45 80.61 to 82.68
IRIDEX Corporation 1.77 1.73 to 1.84
Iridium Communications Inc 29.11 28.76 to 29.95
iRobot Corporation 7.15 7.12 to 7.40
iShares 0-5 Year Investment Grade Corporate Bond ETF 49.90 49.87 to 50.03
iShares 1-3 Year Treasury Bond ETF 82.17 82.10 to 82.17
iShares 20+ Year Treasury Bond ETF 92.37 91.81 to 92.44
iShares 3-7 Year Treasury Bond ETF 116.56 116.39 to 116.57
iShares 7-10 Year Treasury Bond ETF 94.41 94.22 to 94.44
iShares Broad USD Investment Grade Corporate Bond ETF 51.25 51.11 to 51.27
iShares Commodities Select Strategy ETF 26.04 25.91 to 26.30
iShares Core 1-5 Year USD Bond ETF 47.99 47.93 to 47.99
iShares Core MSCI Total International Stock ETF 68.18 68.00 to 68.41
iShares Core S&P U.S. Growth ETF 138.77 138.02 to 138.85
iShares Core S&P U.S. Value ETF 99.69 99.09 to 99.77
iShares Core Total USD Bond Market ETF 45.93 45.74 to 45.94
iShares ESG 1-5 Year USD Corporate Bond ETF 24.84 24.80 to 24.85
iShares ESG MSCI EAFE ETF 77.88 77.64 to 78.22
iShares ESG MSCI USA ETF 132.36 131.83 to 132.50
iShares ESG USD Corporate Bond ETF 23.18 23.11 to 23.19
iShares Exponential Technologies ETF 61.35 61.19 to 61.64
iShares Fallen Angels USD Bond ETF 27.11 27.08 to 27.14
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 20.29 20.25 to 20.36
iShares Global Green Bond ETF 47.32 47.26 to 47.37
iShares Global Infrastructure ETF 55.25 55.00 to 55.39
iShares GNMA Bond ETF 43.69 43.58 to 43.71
iShares Intermediate-Term Corporate Bond ETF 52.35 52.24 to 52.38
iShares International Treasury Bond ETF 39.43 39.24 to 39.75
iShares J.P. Morgan USD Emerging Markets Bond ETF 91.57 91.38 to 91.58
iShares MBS ETF 93.32 93.00 to 93.45
iShares MSCI ACWI ex US Index Fund 53.69 53.57 to 53.89
iShares MSCI ACWI Index Fund 121.04 120.61 to 121.19
iShares MSCI Brazil Small-Cap ETF 11.88 11.77 to 11.94
iShares MSCI EAFE Small-Cap ETF 62.59 62.36 to 62.84
iShares MSCI Emerging Markets ex China ETF 58.09 58.05 to 58.38
iShares MSCI Global Gold Miners ETF 30.62 30.20 to 30.72
iShares MSCI Global Impact ETF 75.45 75.14 to 75.74
iShares MSCI New Zealand ETF 47.94 47.92 to 48.21
iShares MSCI Turkey ETF 36.37 36.01 to 36.37
iShares MSCI UAE ETF 15.44 15.42 to 15.58
iShares Nasdaq Biotechnology Index Fund 140.23 137.43 to 140.39
iShares S&P Global Clean Energy Index Fund 12.25 12.18 to 12.32
iShares S&P Global Timber & Forestry Index Fund 80.90 80.63 to 81.39
iShares S&P India Nifty 50 Index Fund 53.12 52.95 to 53.14
iShares S&P Small-Cap 600 Growth ETF 149.11 148.42 to 150.29
iShares Select Dividend ETF 143.30 142.61 to 143.43
iShares Short Treasury Bond ETF 110.44 110.43 to 110.44
iShares Short-Term Corporate Bond ETF 51.97 51.89 to 51.98
Isramco, Inc. 11.28 11.28 to 11.28
Iteris, Inc. 7.19 7.19 to 7.20
Iterum Therapeutics plc 2.05 2.01 to 2.18
Itron, Inc. 118.00 116.28 to 118.90
Ituran Location and Control Ltd. 29.69 29.14 to 29.84
J & J Snack Foods Corp. 172.65 170.20 to 174.70
J. W. Mays, Inc. 42.00 42.00 to 44.00
J.B. Hunt Transport Services, Inc. 190.86 185.63 to 191.09
Jack Henry & Associates, Inc. 173.10 171.73 to 173.38
Jack In The Box Inc. 46.59 45.68 to 47.54
James River Group Holdings, Ltd. 4.63 4.35 to 4.68
Janus Henderson Small Cap Growth Alpha ETF 72.98 72.48 to 73.03
Janus Henderson Small/Mid Cap Growth Alpha ETF 81.67 81.35 to 82.51
JD.com, Inc. 35.33 34.73 to 35.50
Jerash Holdings (US), Inc. 3.37 3.24 to 3.38
John B. Sanfilippo & Son, Inc. 83.91 83.46 to 85.88
Kaiser Aluminum Corporation 81.68 80.98 to 83.08
KalVista Pharmaceuticals, Inc. 9.98 9.68 to 10.07
Kandi Technologies Group, Inc. 1.27 1.26 to 1.37
Karyopharm Therapeutics Inc. 0.88 0.84 to 0.88
Kazia Therapeutics Limited 5.58 5.40 to 5.65
Kelly Services, Inc. 14.67 14.51 to 14.94
Kelly Services, Inc. 14.59 14.59 to 15.03
Kewaunee Scientific Corporation 42.11 41.88 to 44.00
Kforce, Inc. 59.92 58.49 to 60.01
Kingstone Companies, Inc 15.96 15.05 to 16.32
Kiniksa Pharmaceuticals, Ltd. 22.04 21.29 to 22.28
Kinsale Capital Group, Inc. 512.04 496.11 to 516.22
Kirkland's, Inc. 1.71 1.70 to 1.77
KLX Energy Services Holdings, Inc. 6.01 5.97 to 6.49
Kodiak Sciences Inc 6.56 6.07 to 6.58
Kopin Corporation 1.01 0.97 to 1.11
Kornit Digital Ltd. 32.06 31.71 to 32.91
Koss Corporation 7.22 7.15 to 7.98
Kratos Defense & Security Solutions, Inc. 27.24 26.24 to 27.53
Krystal Biotech, Inc. 196.52 190.56 to 196.65
Kulicke and Soffa Industries, Inc. 49.00 48.88 to 50.20
KVH Industries, Inc. 5.47 5.41 to 5.54
L.B. Foster Company 28.32 27.54 to 28.65
Lakeland Financial Corporation 74.63 74.60 to 76.28
Lakeland Industries, Inc. 22.10 21.40 to 22.10
Lam Research Corporation 72.69 72.00 to 74.47
Lamar Advertising Company 133.08 131.98 to 134.14
Lancaster Colony Corporation 185.58 183.54 to 190.16
Landmark Bancorp Inc. 24.11 23.15 to 24.36
Lands' End, Inc. 15.76 15.51 to 16.13
Landstar System, Inc. 187.74 181.60 to 187.92
Lantheus Holdings, Inc. 89.53 89.07 to 91.36
Lantronix, Inc. 2.87 2.82 to 2.98
Lattice Semiconductor Corporation 55.98 55.42 to 57.45
Laureate Education, Inc. 19.13 19.08 to 19.62
LCNB Corporation 17.27 17.21 to 17.75
Legacy Housing Corporation 25.90 25.84 to 26.37
Legg Mason Global Infrastructure ETF 24.55 24.55 to 24.55
Legg Mason Low Volatility High Dividend ETF 41.16 40.98 to 41.18
Legg Mason Small-Cap Quality Value ETF 45.41 45.29 to 45.61
LeMaitre Vascular, Inc. 105.43 105.11 to 107.86
LexinFintech Holdings Ltd. 4.27 3.33 to 4.36
LGI Homes, Inc. 109.10 107.79 to 110.57
Liberty Global plc 13.76 13.52 to 13.82
Liberty Global plc 14.15 13.83 to 14.26
Liberty Latin America Ltd. 7.08 6.92 to 7.51
Liberty Latin America Ltd. 7.03 6.87 to 7.43
Liberty Media Corporation 80.51 80.07 to 81.22
Liberty Media Corporation 87.57 87.00 to 88.18
Lifetime Brands, Inc. 5.80 5.72 to 6.00
Lifevantage Corporation 13.75 13.65 to 14.07
Lifeway Foods, Inc. 24.57 24.24 to 25.56
Ligand Pharmaceuticals Incorporated 124.33 119.78 to 124.44
LightPath Technologies, Inc. 1.66 1.57 to 1.73
Limbach Holdings, Inc. 102.03 99.99 to 104.43
Limoneira Co 27.90 26.95 to 28.00
Lincoln Educational Services Corporation 16.46 16.05 to 16.51
Lincoln Electric Holdings, Inc. 216.14 215.58 to 219.54
Liquidia Technologies, Inc. 11.42 11.16 to 11.63
Liquidity Services, Inc. 25.59 25.36 to 25.77
Littelfuse, Inc. 247.29 246.43 to 251.00
Live Oak Bancshares, Inc. 48.49 47.70 to 48.56
LivePerson, Inc. 0.93 0.90 to 1.01
LKQ Corporation 39.00 38.83 to 39.49
LogicBio Therapeutics, Inc. 7.10 6.93 to 7.14
Logitech International S.A. 81.01 80.89 to 81.92
Loop Industries, Inc. 1.41 1.36 to 1.41
LPL Financial Holdings Inc. 327.35 324.60 to 328.10
LSI Industries Inc. 20.59 20.49 to 20.86
lululemon athletica inc. 318.84 318.24 to 326.22
Lumentum Holdings Inc. 86.98 86.52 to 88.94
Luna Innovations Incorporated 1.82 1.81 to 2.01
MACOM Technology Solutions Holdings, Inc. 134.64 132.86 to 137.47
Madrigal Pharmaceuticals, Inc. 336.74 329.67 to 347.06
Magal Security Systems Ltd. 51.45 50.92 to 51.59
Magic Software Enterprises Ltd. 11.24 11.12 to 11.44
Magyar Bancorp, Inc. 13.65 13.27 to 13.77
MakeMyTrip Limited 114.25 110.38 to 114.69
Malibu Boats, Inc. 42.15 41.96 to 44.91
Mammoth Energy Services, Inc. 3.66 3.41 to 3.85
Manhattan Associates, Inc. 288.95 286.41 to 294.91
Marathon Patent Group, Inc. 24.97 24.65 to 27.91
Marchex, Inc. 1.73 1.70 to 1.74
Marin Software Incorporated 2.30 2.20 to 2.40
Marine Petroleum Trust 3.98 3.98 to 4.09
Marriott International 288.18 286.53 to 289.80
Marten Transport, Ltd. 17.31 16.77 to 17.39
Martin Midstream Partners L.P. 3.99 3.98 to 4.00
Marvell Technology Group Ltd. 93.14 92.03 to 95.55
Masimo Corporation 172.26 172.01 to 178.28
MasterCraft Boat Holdings, Inc. 20.97 20.93 to 21.72
Match Group, Inc. 32.66 31.77 to 32.79
Materialise NV 7.15 7.10 to 7.31
Matrix Service Company 13.30 13.14 to 13.42
Matthews International Corporation 30.32 29.74 to 31.31
McGrath RentCorp 121.74 120.01 to 122.16
Medalist Diversified REIT, Inc. 12.38 12.15 to 12.38
MediciNova, Inc. 2.08 2.03 to 2.12
MediWound Ltd. 16.90 16.40 to 17.52
Medpace Holdings, Inc. 335.21 328.31 to 337.19
MeiraGTx Holdings plc 6.39 6.21 to 6.46
MercadoLibre, Inc. 2110.00 2089.41 to 2146.82
Mercantil Bank Holding Corporation 25.05 25.03 to 25.70
Mercantile Bank Corporation 50.10 49.60 to 50.78
Merchants Bancorp 41.68 41.11 to 41.77
Mercury Systems Inc 41.51 40.57 to 41.85
Meridian Corporation 16.65 16.29 to 16.82
Merit Medical Systems, Inc. 104.00 102.98 to 106.01
Mesa Air Group, Inc. 1.02 0.99 to 1.03
Mesa Laboratories, Inc. 116.45 111.70 to 117.72
Mesoblast Limited 11.05 10.75 to 11.21
Meta Financial Group, Inc. 83.48 82.94 to 84.01
Methanex Corporation 46.29 45.58 to 46.67
Microbot Medical Inc. 0.99 0.98 to 1.03
Microchip Technology Incorporated 68.41 67.73 to 70.92
Micron Technology, Inc. 101.80 100.31 to 104.72
Microsoft Corporation 427.99 418.85 to 429.04
Mid Penn Bancorp 32.30 32.16 to 32.84
Middlefield Banc Corp. 30.74 30.70 to 31.27
Middlesex Water Company 66.56 65.00 to 67.47
Midland States Bancorp, Inc. 27.18 27.05 to 27.53
MIND C.T.I. Ltd. 1.98 1.95 to 1.98
Mitcham Industries, Inc. 3.85 3.82 to 3.95
Mitek Systems, Inc. 9.32 9.28 to 9.53
MKS Instruments, Inc. 113.15 112.16 to 116.99
Moderna, Inc. 42.05 41.47 to 43.30
Mogo Finance Technology Inc. 1.46 1.42 to 1.47
Monarch Casino & Resort, Inc. 85.69 84.84 to 86.15
MongoDB, Inc. 335.40 334.00 to 345.98
Monroe Capital Corporation 8.48 8.32 to 8.54
Monster Beverage Corporation 54.83 54.46 to 55.15
Morningstar, Inc. 354.74 349.85 to 357.06
Mr. Cooper Group Inc. 98.29 97.76 to 100.61
My Size, Inc. 1.44 1.31 to 1.48
MYR Group, Inc. 158.77 154.30 to 159.44
Myriad Genetics, Inc. 16.17 15.56 to 16.35
Nano Dimension Ltd. 2.19 2.16 to 2.28
NanoVibronix, Inc. 0.71 0.66 to 0.74
NAPCO Security Technologies, Inc. 40.02 39.24 to 40.38
Nasdaq, Inc. 82.65 81.10 to 83.04
Natera, Inc. 168.32 162.90 to 168.48
Nathan's Famous, Inc. 88.35 83.47 to 88.98
National Bankshares, Inc. 31.57 31.57 to 32.07
National Beverage Corp. 48.87 48.47 to 49.47
National CineMedia, Inc. 6.80 6.79 to 6.98
National Research Corporation 19.54 19.12 to 19.65
National Vision Holdings, Inc. 12.45 11.92 to 12.52
Nature's Sunshine Products, Inc. 16.47 15.93 to 16.50
Navient Corporation 15.25 15.13 to 15.48
NBT Bancorp Inc. 50.12 49.74 to 50.81
NeoGenomics, Inc. 17.18 16.55 to 17.19
Neonode Inc. 7.75 7.41 to 8.39
NetApp, Inc. 129.60 126.35 to 129.96
NetEase, Inc. 86.21 84.97 to 86.48
Netflix, Inc. 872.60 867.25 to 886.36
NETGEAR, Inc. 25.07 24.30 to 25.20
NetScout Systems, Inc. 22.11 21.61 to 22.16
Neurocrine Biosciences, Inc. 127.91 124.23 to 128.14
NeuroMetrix, Inc. 4.25 4.19 to 4.39
Neuronetics, Inc. 0.95 0.92 to 1.01
Neurotrope, Inc. 2.60 2.34 to 2.71
New Fortress Energy LLC 10.04 9.48 to 10.08
New York Mortgage Trust, Inc. 6.01 5.97 to 6.12
New York Mortgage Trust, Inc. 22.68 22.44 to 22.70
Newell Brands Inc. 9.34 9.29 to 9.58
Newmark Group, Inc. 15.63 15.34 to 15.64
News Corporation 32.01 31.86 to 32.21
News Corporation 29.28 29.19 to 29.52
Newtek Business Services Corp. 14.37 14.33 to 14.80
Newtek Business Services Corp. 24.80 24.70 to 24.80
Nexstar Media Group, Inc. 170.29 168.30 to 170.95
NI Holdings, Inc. 16.03 15.81 to 16.28
NICE Ltd 182.51 180.51 to 185.61
nLIGHT, Inc. 10.85 10.77 to 11.15
NMI Holdings Inc 40.00 39.43 to 40.03
NN, Inc. 3.92 3.85 to 3.95
Nordson Corporation 258.73 256.27 to 263.62
Nortech Systems Incorporated 10.61 10.00 to 11.50
Northern Trust Corporation 110.75 109.85 to 111.19
Northfield Bancorp, Inc. 13.60 13.58 to 13.87
Northrim BanCorp Inc 86.18 85.29 to 87.88
Northwest Bancshares, Inc. 14.84 14.79 to 15.01
Northwest Pipe Company 55.95 55.16 to 56.16
Norwegian Cruise Line Holdings Ltd. 27.18 26.95 to 27.64
Novavax, Inc. 8.75 8.64 to 9.28
NovoCure Limited 17.88 17.46 to 18.74
Nutanix, Inc. 72.35 71.90 to 73.81
Nuveen NASDAQ 100 Dynamic Overwrite Fund 26.16 26.03 to 26.21
NXP Semiconductors N.V. 228.66 226.75 to 238.76
Oak Valley Bancorp (CA) 30.97 30.94 to 31.60
Oaktree Specialty Lending Corporation 16.00 15.87 to 16.04
OceanFirst Financial Corp. 21.15 20.91 to 21.23
Ocular Therapeutix, Inc. 9.75 9.05 to 9.87
Office Depot, Inc. 26.17 25.96 to 26.77
Office Properties Income Trust 1.72 1.58 to 1.85
OFS Capital Corporation 8.12 8.07 to 8.17
Ohio Valley Banc Corp. 27.36 27.36 to 27.36
Okta, Inc. 76.83 75.25 to 77.23
Old Dominion Freight Line, Inc. 225.97 221.83 to 226.21
Old National Bancorp 23.14 23.09 to 23.61
Old Point Financial Corporation 22.04 21.55 to 22.19
Old Second Bancorp, Inc. 18.69 18.66 to 18.95
Ollie's Bargain Outlet Holdings, Inc. 100.90 98.57 to 100.96
Olympic Steel, Inc. 41.51 41.11 to 42.95
Omeros Corporation 12.15 11.26 to 12.49
ON Semiconductor Corporation 70.82 69.97 to 73.43
OneSpan Inc. 18.47 18.25 to 18.66
OP Bancorp 17.44 17.18 to 17.64
Open Text Corporation 30.02 29.93 to 30.34
Opera Limited 19.81 19.60 to 20.09
OptimizeRx Corporation 4.99 4.50 to 5.09
OptiNose, Inc. 0.51 0.49 to 0.56
Oramed Pharmaceuticals Inc. 2.37 2.30 to 2.43
O'Reilly Automotive, Inc. 1244.22 1223.04 to 1245.54
Organovo Holdings, Inc. 0.43 0.39 to 0.48
Origin Agritech Limited 2.69 2.64 to 2.98
Orthofix Medical Inc. 19.34 18.83 to 19.36
OrthoPediatrics Corp. 25.91 25.00 to 26.57
OSI Systems, Inc. 170.50 167.83 to 171.20
Oxbridge Re Holdings Limited 3.05 3.00 to 3.19
Oxbridge Re Holdings Limited 0.22 0.21 to 0.22
P.A.M. Transportation Services, Inc. 19.72 19.03 to 19.97
PACCAR Inc. 115.82 114.59 to 116.29
Pacific City Financial Corporation 21.35 21.27 to 21.54
Pacific Premier Bancorp Inc 28.86 28.48 to 29.37
Papa John's International, Inc. 49.24 48.06 to 49.53
Papa Murphy's Holdings, Inc. 16.32 16.20 to 16.51
Parke Bancorp, Inc. 23.72 23.48 to 23.85
Park-Ohio Holdings Corp. 32.67 32.16 to 33.19
Pathfinder Bancorp, Inc. 18.00 17.70 to 18.50
Patrick Industries, Inc. 138.35 135.00 to 140.18
Patterson Companies, Inc. 21.49 20.87 to 21.65
Patterson-UTI Energy, Inc. 8.34 8.30 to 8.73
PAVmed Inc. 0.02 0.02 to 0.02
Paychex, Inc. 146.19 144.97 to 146.32
Paylocity Holding Corporation 211.88 207.05 to 212.44
PayPal Holdings, Inc. 86.94 86.90 to 88.18
PC Connection, Inc. 73.75 73.20 to 74.34
Peapack-Gladstone Financial Corporation 36.89 36.13 to 37.20
Pegasystems Inc. 96.45 94.62 to 96.68
Penn National Gaming, Inc. 21.29 20.85 to 21.35
Penns Woods Bancorp, Inc. 31.51 31.20 to 31.58
Peoples Bancorp of North Carolina, Inc. 31.40 31.39 to 32.31
Peoples Financial Services Corp. 56.83 56.80 to 59.70
Pepsico, Inc. 162.16 161.90 to 163.68
Perma-Pipe International Holdings, Inc. 15.52 14.64 to 15.62
Phio Pharmaceuticals Corp. 2.51 2.47 to 2.54
Photronics, Inc. 25.36 25.19 to 25.63
Pieris Pharmaceuticals, Inc. 17.07 16.84 to 17.07
Pinnacle Financial Partners, Inc. 128.25 128.09 to 130.22
Pintec Technology Holdings Limited 0.98 0.91 to 1.01
Playa Hotels & Resorts N.V. 9.77 9.58 to 9.87
Plexus Corp. 164.54 159.90 to 164.87
Plug Power, Inc. 2.07 2.04 to 2.21
Plumas Bancorp 48.00 47.43 to 48.02
Polar Power, Inc. 2.95 2.93 to 3.35
Pool Corporation 378.54 375.28 to 386.07
Popular, Inc. 100.78 100.38 to 101.57
PotlatchDeltic Corporation 44.52 44.23 to 44.80
Power Integrations, Inc. 65.66 65.53 to 68.86
Preferred Bank 95.62 95.23 to 96.75
Preformed Line Products Company 137.65 135.50 to 142.25
Premier, Inc. 22.75 22.64 to 23.14
PriceSmart, Inc. 90.45 90.07 to 91.25
PrimeEnergy Resources Corporation 204.59 199.05 to 204.59
Primo Water Corporation 24.21 23.64 to 26.02
Primoris Services Corporation 83.68 83.24 to 84.97
Principal Financial Group Inc 86.79 85.59 to 86.93
Principal Price Setters Index ETF 73.17 73.13 to 73.26
Principal Shareholder Yield Index ETF 52.34 52.16 to 52.34
Principal U.S. Mega-Cap Multi-Factor Index ETF 59.94 59.70 to 59.98
Principal U.S. Small-Cap Multi-Factor Index ETF 56.18 55.87 to 56.55
Priority Technology Holdings, Inc. 10.02 8.68 to 10.05
Pro-Dex, Inc. 50.25 47.18 to 50.40
Progress Software Corporation 69.64 69.01 to 70.06
ProShares Equities for Rising Rates ETF 62.39 62.39 to 62.40
ProShares Ultra Nasdaq Biotechnology 58.62 56.68 to 58.62
ProShares UltraPro QQQ 79.83 78.89 to 80.25
Prospect Capital Corporation 4.74 4.70 to 4.77
Protagonist Therapeutics, Inc. 44.83 44.29 to 46.52
Prothena Corporation plc 15.58 14.42 to 15.89
Provident Bancorp, Inc. 11.58 11.40 to 11.72
Provident Financial Holdings, Inc. 16.02 15.90 to 16.02
PTC Inc. 199.26 198.46 to 200.68
PTC Therapeutics, Inc. 46.01 43.25 to 47.24
Pulmatrix, Inc. 6.29 5.97 to 6.32
Pulse Biosciences, Inc 20.30 17.90 to 20.94
Puma Biotechnology Inc 3.14 3.02 to 3.16
Pure Cycle Corporation 14.42 13.99 to 14.48
Purple Innovation, Inc. 0.92 0.92 to 0.96
QCR Holdings, Inc. 93.84 91.80 to 94.55
Qiagen N.V. 43.24 43.07 to 43.64
Qorvo, Inc. 68.15 67.58 to 69.95
Qualys, Inc. 155.94 154.86 to 157.00
Quanterix Corporation 12.06 12.02 to 12.56
Quest Resource Holding Corporation 7.22 7.13 to 7.33
QuickLogic Corporation 7.58 7.47 to 7.77
Quidel Corporation 40.98 40.36 to 41.28
QuinStreet, Inc. 22.79 22.27 to 22.89
Qurate Retail, Inc. 0.42 0.41 to 0.44
R1 RCM Inc. 14.31 14.30 to 14.32
Radcom Ltd. 12.29 11.79 to 12.84
Radius Health, Inc. 19.44 19.34 to 20.64
RadNet, Inc. 81.45 80.27 to 82.10
Radware Ltd. 24.13 23.00 to 24.60
Rambus, Inc. 57.77 57.21 to 60.84
Rand Capital Corporation 16.40 16.40 to 16.50
Rapid7, Inc. 43.30 42.46 to 43.37
Rave Restaurant Group, Inc. 2.92 2.83 to 2.92
RCI Hospitality Holdings, Inc. 52.69 52.25 to 53.26
RCM Technologies, Inc. 23.17 22.64 to 23.89
Reading International Inc 1.40 1.40 to 1.56
Reality Shares Nasdaq NextGen Economy ETF 28.70 28.24 to 29.25
Recon Technology, Ltd. 2.35 2.27 to 2.60
Red Robin Gourmet Burgers, Inc. 5.18 5.16 to 5.47
Red Violet, Inc. 36.95 36.61 to 38.75
Redfin Corporation 9.61 9.15 to 9.67
Redhill Biopharma Ltd. 7.91 7.60 to 7.91
Regency Centers Corporation 75.00 73.84 to 75.10
Regulus Therapeutics Inc. 1.53 1.45 to 1.54
Renasant Corporation 38.17 37.78 to 38.44
Repligen Corporation 146.74 142.17 to 147.05
Replimune Group, Inc. 14.38 13.20 to 14.57
Republic Bancorp, Inc. 77.07 76.11 to 77.73
Retail Opportunity Investments Corp. 17.41 17.38 to 17.41
ReTo Eco-Solutions, Inc. 0.99 0.96 to 1.00
Revance Therapeutics, Inc. 4.02 3.87 to 4.20
RF Industries, Ltd. 4.16 4.05 to 4.16
Rhinebeck Bancorp, Inc. 9.84 9.80 to 9.84
Rhythm Pharmaceuticals, Inc. 61.95 59.60 to 62.75
Richardson Electronics, Ltd. 14.12 14.08 to 14.27
Rigel Pharmaceuticals, Inc. 26.70 25.04 to 27.25
Rimini Street, Inc. 2.17 2.01 to 2.18
Riverview Bancorp Inc 5.61 5.50 to 5.61
Rocky Brands, Inc. 21.78 21.61 to 22.53
Rocky Mountain Chocolate Factory, Inc. 2.82 2.69 to 2.99
Ross Stores, Inc. 154.38 152.27 to 155.06
Royal Gold, Inc. 146.31 143.59 to 146.49
RumbleOn, Inc. 6.27 5.45 to 6.32
Rush Enterprises, Inc. 61.74 60.69 to 62.31
Rush Enterprises, Inc. 56.09 55.75 to 56.54
S&T Bancorp, Inc. 43.53 43.17 to 43.92
S&W Seed Company 9.54 7.98 to 10.68
Sabra Health Care REIT, Inc. 18.84 18.41 to 18.99
Sabre Corporation 3.77 3.68 to 3.83
Safety Insurance Group, Inc. 85.98 84.61 to 86.39
Saga Communications, Inc. 13.00 12.89 to 13.16
Sage Therapeutics, Inc. 5.76 5.16 to 5.78
Saia, Inc. 565.96 545.00 to 568.31
Sandy Spring Bancorp, Inc. 37.86 37.84 to 38.54
Sangamo Therapeutics, Inc. 2.14 1.93 to 2.27
Sarepta Therapeutics, Inc. 130.50 115.75 to 131.00
Savara, Inc. 3.46 3.38 to 3.48
SB Financial Group, Inc. 21.34 20.49 to 21.78
SBA Communications Corporation 226.59 224.76 to 227.71
ScanSource, Inc. 51.87 50.53 to 52.19
Scholar Rock Holding Corporation 37.06 36.92 to 39.14
Scholastic Corporation 26.43 25.87 to 26.79
scPharmaceuticals Inc. 3.60 3.30 to 3.64
SCWorx Corp. 2.38 2.13 to 2.92
SCYNEXIS, Inc. 1.26 1.20 to 1.29
Seacoast Banking Corporation of Florida 30.37 30.33 to 30.81
Seagate Technology PLC 101.66 101.25 to 103.17
SecureWorks Corp. 8.39 8.37 to 8.39
Security National Financial Corporation 13.06 12.83 to 13.33
SEI Investments Company 82.44 80.92 to 82.47
Selective Insurance Group, Inc. 99.80 96.72 to 100.00
Semtech Corporation 63.11 57.51 to 66.64
Seneca Foods Corp. 71.76 71.21 to 72.35
Seneca Foods Corp. 73.70 73.70 to 73.70
Sensus Healthcare, Inc. 8.61 8.47 to 8.79
Seres Therapeutics, Inc. 0.88 0.80 to 0.96
ServisFirst Bancshares, Inc. 97.24 97.20 to 99.04
Shenandoah Telecommunications Co 12.92 12.66 to 13.25
Shore Bancshares Inc 16.48 16.44 to 16.72
ShotSpotter, Inc. 13.57 12.73 to 13.66
SI-BONE, Inc. 12.96 12.58 to 13.22
Siebert Financial Corp. 2.91 2.80 to 2.91
Sify Technologies Limited 3.55 3.44 to 3.62
SIGA Technologies Inc. 7.03 6.93 to 7.40
SigmaTron International, Inc. 2.78 2.62 to 2.83
Silgan Holdings Inc. 57.17 56.65 to 57.20
Silicom Ltd 14.80 14.67 to 14.95
Silicon Laboratories, Inc. 107.63 106.79 to 114.33
Silicon Motion Technology Corporation 53.41 52.82 to 56.35
Simmons First National Corporation 24.71 24.67 to 24.98
Simulations Plus, Inc. 31.72 30.94 to 32.51
Sinclair Broadcast Group, Inc. 18.11 17.76 to 18.13
SiNtx Technologies, Inc. 4.52 4.09 to 6.37
Sirius International Insurance Group, Ltd. 43.27 42.50 to 44.28
Sirius XM Holdings Inc. 26.32 26.16 to 26.67
SkyWest, Inc. 115.11 113.84 to 115.83
Skyworks Solutions, Inc. 86.28 85.72 to 88.45
Sleep Number Corporation 13.97 13.89 to 14.61
SLM Corporation 27.42 27.38 to 28.08
SLM Corporation 74.93 74.87 to 75.79
Smart Sand, Inc. 2.36 2.31 to 2.45
SmartFinancial, Inc. 36.61 36.31 to 36.89
Smith Micro Software, Inc. 0.83 0.80 to 0.88
Socket Mobile, Inc. 1.51 1.50 to 1.55
Solar Capital Ltd. 16.55 16.55 to 16.67
Solar Senior Capital Ltd. 14.99 14.87 to 15.15
SolarEdge Technologies, Inc. 13.69 13.10 to 14.00
Soleno Therapeutics, Inc. 58.34 53.25 to 59.32
Sol-Gel Technologies Ltd. 0.58 0.53 to 0.59
Solid Biosciences Inc. 5.78 5.69 to 6.00
Sonoma Pharmaceuticals, Inc. 2.92 2.80 to 3.04
Sotherly Hotels Inc. 17.50 17.50 to 17.84
South State Corporation 111.02 110.55 to 112.03
Southern First Bancshares, Inc. 44.10 43.85 to 44.75
Southern Missouri Bancorp, Inc. 65.80 65.62 to 66.56
SpartanNash Company 18.80 18.75 to 19.03
Sprott Focus Trust, Inc. 8.04 8.03 to 8.11
Sprouts Farmers Market, Inc. 153.31 147.52 to 153.65
SPS Commerce, Inc. 193.33 191.30 to 194.57
SS&C Technologies Holdings, Inc. 77.10 76.57 to 77.25
SSR Mining Inc. 5.70 5.65 to 5.76
STAAR Surgical Company 28.06 27.43 to 28.65
Starbucks Corporation 100.68 100.47 to 102.09
Steel Connect, Inc. 10.29 9.64 to 10.29
Steel Dynamics, Inc. 143.63 143.21 to 148.81
Stein Mart, Inc. 1.85 1.61 to 1.90
Stericycle, Inc. 61.98 61.94 to 61.99
Sterling Bancorp, Inc. 4.83 4.82 to 4.87
Sterling Construction Company Inc 199.03 191.26 to 203.49
Steven Madden, Ltd. 44.16 44.02 to 45.73
Stitch Fix, Inc. 4.64 4.30 to 4.67
Stock Yards Bancorp, Inc. 77.77 76.22 to 78.36
StoneCastle Financial Corp 20.74 20.68 to 20.94
StoneCo Ltd. 10.70 10.64 to 11.05
Stratasys, Ltd. 9.53 9.50 to 9.82
Strategic Education, Inc. 98.92 97.81 to 100.28
Strategy Shares Nasdaq 7HANDL Index ETF 22.17 21.98 to 22.21
Strattec Security Corporation 41.25 40.65 to 41.50
Streamline Health Solutions, Inc. 3.04 3.03 to 3.20
Summit State Bank 7.49 7.16 to 7.55
SunOpta, Inc. 7.79 7.59 to 7.83
Sunrun Inc. 11.49 10.87 to 11.53
Superior Group of Companies, Inc. 16.79 16.55 to 16.87
Surmodics, Inc. 39.58 39.31 to 39.78
Synaptics Incorporated 80.11 79.60 to 82.19
Synchronoss Technologies, Inc. 9.41 9.04 to 9.90
Syndax Pharmaceuticals, Inc. 16.50 16.28 to 16.90
Synopsys, Inc. 553.95 549.58 to 562.81
Synthesis Energy Systems, Inc. 0.33 0.32 to 0.37
Sypris Solutions, Inc. 1.42 1.37 to 1.42
T. Rowe Price Group, Inc. 123.95 122.04 to 124.31
Tactile Systems Technology, Inc. 18.33 18.33 to 21.10
Take-Two Interactive Software, Inc. 187.85 187.14 to 189.28
Tandem Diabetes Care, Inc. 30.04 29.99 to 31.07
TAT Technologies Ltd. 22.01 21.75 to 22.53
Taylor Devices, Inc. 45.86 45.68 to 46.74
TCG BDC, Inc. 17.19 17.03 to 17.32
TD Ameritrade Holding Corporation 1.24 1.23 to 1.28
TechTarget, Inc. 32.88 32.63 to 33.43
Tecnoglass Inc. 78.94 78.56 to 80.90
Tenable Holdings, Inc. 43.01 42.18 to 43.06
Tenax Therapeutics, Inc. 5.17 5.02 to 5.25
Teradyne, Inc. 109.06 108.07 to 112.13
Territorial Bancorp Inc. 10.95 10.94 to 11.08
Tesla, Inc. 338.23 335.66 to 346.96
Texas Capital Bancshares, Inc. 89.24 88.20 to 89.72
Texas Roadhouse, Inc. 204.71 201.22 to 204.94
TFS Financial Corporation 14.29 14.27 to 14.51
TG Therapeutics, Inc. 34.26 33.64 to 34.72
The Andersons, Inc. 47.82 47.63 to 48.90
The Bancorp, Inc. 58.83 58.44 to 59.81
The Carlyle Group L.P. 53.52 53.38 to 54.32
The Cheesecake Factory Incorporated 48.85 48.26 to 48.92
The Chefs' Warehouse, Inc. 45.00 44.04 to 45.09
The Descartes Systems Group Inc. 117.10 116.07 to 117.63
The Ensign Group, Inc. 146.34 144.26 to 146.98
The First Bancshares, Inc. 37.75 37.47 to 38.14
The First of Long Island Corporation 14.72 14.65 to 14.90
The Goodyear Tire & Rubber Company 10.10 9.81 to 10.14
The Hackett Group, Inc. 31.51 31.13 to 31.54
The Hain Celestial Group, Inc. 8.32 8.12 to 8.60
The Joint Corp. 11.73 11.65 to 11.92
The Kraft Heinz Company 31.97 31.82 to 32.11
The Lovesac Company 37.10 36.59 to 38.60
The Middleby Corporation 142.18 141.90 to 146.05
The ONE Group Hospitality, Inc. 3.37 3.28 to 3.64
The Simply Good Foods Company 40.01 39.71 to 40.28
The Trade Desk, Inc. 128.98 128.59 to 131.95
The York Water Company 35.92 35.56 to 36.03
The9 Limited 13.29 11.13 to 13.54
TherapeuticsMD, Inc. 1.40 1.39 to 1.42
Thunder Bridge Acquisition, Ltd. 16.93 16.79 to 17.42
Tiptree Inc. 22.25 21.61 to 22.35
Titan Machinery Inc. 16.07 14.33 to 16.18
Titan Pharmaceuticals, Inc. 4.02 3.63 to 4.31
T-Mobile US, Inc. 244.92 241.47 to 245.17
Tonix Pharmaceuticals Holding Corp. 0.19 0.18 to 0.20
Tower Semiconductor Ltd. 48.15 47.53 to 48.61
Towne Bank 37.00 36.40 to 37.14
Tractor Supply Company 280.19 279.95 to 287.04
TransAct Technologies Incorporated 4.24 4.16 to 4.30
Travelzoo 19.82 19.39 to 20.01
TriCo Bancshares 48.56 48.52 to 49.40
TriMas Corporation 26.43 26.34 to 26.92
Trimble Inc. 72.37 72.19 to 72.80
trivago N.V. 1.97 1.75 to 2.03
TrueCar, Inc. 4.22 4.09 to 4.23
Trupanion, Inc. 54.35 51.05 to 55.55
TrustCo Bank Corp NY 37.57 37.54 to 38.13
Trustmark Corporation 39.78 39.41 to 40.18
TTEC Holdings, Inc. 5.16 5.12 to 5.35
TTM Technologies, Inc. 24.23 23.91 to 24.42
TuanChe Limited 0.86 0.83 to 0.97
Tucows Inc. 17.64 16.15 to 17.96
Turtle Beach Corporation 16.70 16.35 to 17.11
Twenty-First Century Fox, Inc. 43.81 43.59 to 44.00
Twin Disc, Incorporated 12.23 11.83 to 12.59
Twist Bioscience Corporation 46.34 45.81 to 47.50
U.S. Auto Parts Network, Inc. 1.07 1.02 to 1.10
U.S. Global Investors, Inc. 2.45 2.44 to 2.55
U.S. Gold Corp. 8.34 7.47 to 8.59
UFP Technologies, Inc. 310.95 305.35 to 313.06
Ulta Beauty, Inc. 360.47 353.85 to 363.50
Ultra Clean Holdings, Inc. 37.49 36.97 to 38.64
Ultragenyx Pharmaceutical Inc. 47.36 46.60 to 47.53
Ultralife Corporation 7.81 7.47 to 7.93
UMB Financial Corporation 125.88 125.72 to 127.38
Union Bankshares, Inc. 33.66 31.25 to 34.24
United Bancorp, Inc. 13.20 12.85 to 13.31
United Bankshares, Inc. 42.87 42.71 to 43.37
United Continental Holdings, Inc. 96.51 96.48 to 101.60
United Fire Group, Inc 30.02 29.70 to 30.99
United Natural Foods, Inc. 24.58 24.35 to 25.20
United Security Bancshares 9.80 9.60 to 9.86
United States Lime & Minerals, Inc. 157.45 146.16 to 159.53
United Therapeutics Corporation 377.00 366.94 to 378.19
Uniti Group Inc. 5.99 5.90 to 6.12
Unity Bancorp, Inc. 45.85 45.80 to 46.67
Universal Electronics Inc. 11.32 11.32 to 11.66
Universal Forest Products, Inc. 137.53 134.58 to 138.14
Universal Logistics Holdings, Inc. 51.17 50.14 to 51.35
Universal Stainless & Alloy Products, Inc. 44.40 44.22 to 44.42
Univest Financial Corporation 31.90 31.48 to 32.07
Upland Software, Inc. 3.87 3.75 to 4.39
Upwork Inc. 16.83 16.34 to 16.87
Urban One, Inc. 1.59 1.46 to 1.60
Urban Outfitters, Inc. 40.14 39.22 to 40.22
UroGen Pharma Ltd. 12.48 12.06 to 12.65
UTStarcom Holdings Corp 2.97 2.91 to 3.00
Vaccinex, Inc. 3.69 3.14 to 3.70
Valley National Bancorp 10.69 10.59 to 10.76
Valley National Bancorp 25.25 25.13 to 25.35
Valley National Bancorp 24.96 24.75 to 24.96
VanEck Vectors Biotech ETF 165.44 161.95 to 165.44
VanEck Vectors Pharmaceutical ETF 89.40 88.81 to 89.48
Vanguard Emerging Markets Government Bond ETF 64.83 64.71 to 64.85
Vanguard Global ex-U.S. Real Estate ETF 42.64 42.52 to 42.85
Vanguard Intermediate-Term Corporate Bond ETF 81.59 81.39 to 81.62
Vanguard Intermediate-Term Treasury ETF 58.69 58.61 to 58.70
Vanguard International Dividend Appreciation ETF 82.54 82.16 to 82.70
Vanguard Long-Term Corporate Bond ETF 77.92 77.54 to 77.94
Vanguard Long-Treasury ETF 58.12 57.80 to 58.15
Vanguard Mortgage-Backed Securities ETF 46.05 45.95 to 46.15
Vanguard Russell 1000 ETF 274.52 273.34 to 274.73
Vanguard Russell 1000 Growth ETF 102.45 101.91 to 102.51
Vanguard Russell 1000 Value ETF 87.42 86.98 to 87.56
Vanguard Russell 2000 ETF 97.35 96.87 to 97.76
Vanguard Russell 2000 Growth ETF 228.20 227.42 to 229.12
Vanguard Russell 2000 Value ETF 158.23 157.77 to 159.30
Vanguard Russell 3000 ETF 268.13 267.21 to 268.42
Vanguard Short-Term Corporate Bond ETF 78.42 78.30 to 78.42
Vanguard Short-Term Inflation-Protected Securities Index Fund 48.91 48.88 to 48.94
Vanguard Short-Term Treasury ETF 58.31 58.28 to 58.32
Vanguard Total Bond Market ETF 73.13 72.95 to 73.18
Vanguard Total Corporate Bond ETF 77.26 77.05 to 77.26
Vanguard Total International Bond ETF 50.23 50.14 to 50.23
Vanguard Total International Stock ETF 60.80 60.64 to 60.98
Vanguard Total World Bond ETF 69.56 69.46 to 69.58
Varex Imaging Corporation 16.51 16.16 to 16.65
Veeco Instruments Inc. 27.13 26.64 to 28.13
VEON Ltd. 32.51 32.41 to 33.36
Vera Bradley, Inc. 5.58 5.46 to 5.68
Veracyte, Inc. 42.84 40.57 to 42.86
Verastem, Inc. 4.05 3.92 to 4.24
Vericel Corporation 58.75 56.00 to 58.81
Verint Systems Inc. 24.39 24.19 to 24.85
VeriSign, Inc. 185.16 181.85 to 185.31
Verisk Analytics, Inc. 294.75 291.52 to 296.10
Veritex Holdings, Inc. 31.05 30.75 to 31.32
Verona Pharma plc 39.84 39.10 to 40.00
Verra Mobility Corporation 23.61 23.60 to 24.29
Verrica Pharmaceuticals Inc. 1.11 0.97 to 1.15
Vertex Pharmaceuticals Incorporated 467.07 459.07 to 467.96
Veru Inc. 0.74 0.69 to 0.76
ViaSat, Inc. 8.69 8.51 to 9.70
Viavi Solutions Inc. 10.19 10.10 to 10.26
Vicor Corporation 55.44 55.21 to 56.62
Victory Capital Holdings, Inc. 72.24 70.34 to 72.33
VictoryShares Dividend Accelerator ETF 54.92 54.62 to 54.92
VictoryShares US 500 Enhanced Volatility Wtd ETF 73.78 73.45 to 73.79
VictoryShares US 500 Volatility Wtd ETF 91.01 90.57 to 91.01
VictoryShares US Discovery Enhanced Volatility Wtd ETF 59.65 59.55 to 59.65
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 67.37 67.04 to 67.38
VictoryShares US Large Cap High Div Volatility Wtd ETF 70.36 70.00 to 70.36
VictoryShares US Multi-Factor Minimum Volatility ETF 50.60 50.30 to 50.60
VictoryShares US Small Cap High Div Volatility Wtd ETF 64.05 64.01 to 64.49
VictoryShares US Small Cap Volatility Wtd ETF 80.33 80.33 to 80.57
Viking Therapeutics, Inc. 53.42 52.33 to 56.25
Village Bank and Trust Financial Corp. 77.90 77.30 to 77.90
Village Super Market, Inc. 32.28 32.09 to 32.44
Viomi Technology Co., Ltd 1.50 1.37 to 1.53
Viper Energy Partners LP 54.26 54.11 to 55.55
Virco Manufacturing Corporation 16.34 16.24 to 16.73
VirTra, Inc. 7.96 7.53 to 8.20
Virtu Financial, Inc. 36.71 36.25 to 36.75
Virtus Investment Partners, Inc. 247.67 239.01 to 248.52
Visteon Corporation 91.47 91.41 to 95.45
Visterra, Inc. 53.52 53.19 to 56.10
VivoPower International PLC 1.12 1.04 to 1.22
Vodafone Group Plc 8.86 8.84 to 8.97
VOXX International Corporation 7.66 7.39 to 7.73
Vuzix Corporation 1.97 1.82 to 2.63
Walgreens Boots Alliance, Inc. 8.73 8.66 to 8.97
Washington Federal, Inc. 37.17 37.02 to 37.47
WAVE Life Sciences Ltd. 14.83 14.44 to 15.34
Weibo Corporation 9.08 9.06 to 9.30
Weight Watchers International Inc 316.65 309.32 to 318.13
Wendy's Company (The) 18.39 18.20 to 18.66
Werner Enterprises, Inc. 40.85 39.68 to 40.87
West Bancorporation 24.01 23.89 to 24.39
Westamerica Bancorporation 57.57 57.33 to 58.21
Western Asset Short Duration Income ETF 24.04 24.03 to 24.04
Western Asset Total Return ETF 20.03 20.01 to 20.09
Western Digital Corporation 73.02 69.36 to 73.24
Western New England Bancorp, Inc. 9.35 9.22 to 9.43
Westport Fuel Systems Inc 4.46 4.42 to 4.53
Wheeler Real Estate Investment Trust, Inc. 8.23 8.03 to 8.35
Wilhelmina International, Inc. 3.99 3.85 to 4.07
Willamette Valley Vineyards, Inc. 3.35 3.31 to 3.38
Willdan Group, Inc. 43.12 42.43 to 43.62
Willis Lease Finance Corporation 213.82 207.33 to 214.73
WillScot Corporation 38.52 37.82 to 38.75
Wingstop Inc. 338.79 328.02 to 339.80
Winmark Corporation 419.85 417.38 to 424.23
Wintrust Financial Corporation 137.89 136.07 to 138.97
WisdomTree Emerging Markets Consumer Growth Fund 11.65 11.65 to 11.65
WisdomTree Emerging Markets Quality Dividend Growth Fund 25.80 25.79 to 25.91
WisdomTree Japan Hedged SmallCap Equity Fund 34.55 34.34 to 34.55
WisdomTree U.S. Quality Dividend Growth Fund 85.05 84.55 to 85.11
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 56.17 55.95 to 56.40
Wix.com Ltd. 222.44 219.00 to 224.33
Woodward, Inc. 187.29 186.81 to 201.64
Workday, Inc. 270.19 267.02 to 271.29
WSFS Financial Corporation 60.14 59.80 to 60.73
Wynn Resorts, Limited 91.86 91.63 to 93.07
XBiotech Inc. 6.81 6.60 to 6.98
Xcel Energy Inc. 71.87 71.25 to 72.09
Xencor, Inc. 25.30 25.05 to 25.95
Xenetic Biosciences, Inc. 4.11 3.93 to 4.25
Xenon Pharmaceuticals Inc. 42.45 41.69 to 42.75
Xeris Pharmaceuticals, Inc. 3.18 3.07 to 3.20
XOMA Corporation 33.88 30.39 to 34.28
Xperi Corporation 9.22 9.11 to 9.42
XTL Biopharmaceuticals Ltd. 1.85 1.70 to 1.90
Yatra Online, Inc. 1.41 1.40 to 1.46
Zai Lab Limited 27.55 26.71 to 28.27
Zebra Technologies Corporation 402.45 399.69 to 403.57
Zillow Group, Inc. 84.85 82.57 to 85.75
Zillow Group, Inc. 81.87 80.17 to 82.67
Zions Bancorporation N.A. 61.11 60.60 to 61.45
Zscaler, Inc. 210.30 207.82 to 211.99
Zumiez Inc. 22.58 22.36 to 23.11
Zynex, Inc. 8.33 8.26 to 8.53
3D Systems Corporation 3.41 3.33 to 3.45
3M Company 132.95 129.65 to 133.23
A.O Smith Corporation 73.90 73.75 to 74.59
A10 Networks, Inc. 16.94 16.36 to 16.96
AAR Corp. 69.19 68.96 to 70.66
Abbott Laboratories 117.96 117.01 to 119.00
AbbVie Inc. 181.14 176.67 to 181.65
Abercrombie & Fitch Company 146.62 142.76 to 160.00
Aberdeen Global Dynamic Dividend Fund 10.17 10.12 to 10.25
Aberdeen Global Premier Properties Fund 4.30 4.28 to 4.32
ABM Industries Incorporated 56.80 56.60 to 57.38
Acadia Realty Trust 25.63 25.40 to 25.66
Accenture plc 363.18 360.62 to 364.53
Acushnet Holdings Corp. 73.86 72.85 to 74.21
ADT Inc. 7.69 7.56 to 7.70
Adtalem Global Education Inc. 91.43 90.60 to 91.83
Advance Auto Parts Inc 43.84 42.22 to 43.93
Advanced Drainage Systems, Inc. 131.65 131.01 to 132.99
AdvanSix Inc. 31.91 31.58 to 32.48
Advent Claymore Convertible Securities and Income Fund 12.06 11.97 to 12.10
AECOM 116.74 115.82 to 117.63
Aercap Holdings N.V. 100.30 98.39 to 100.81
Affiliated Managers Group, Inc. 189.25 187.31 to 189.78
Aflac Incorporated 114.02 112.33 to 114.33
AGCO Corporation 99.39 97.98 to 100.29
Agilent Technologies, Inc. 134.37 126.17 to 134.81
Agnico Eagle Mines Limited 84.11 81.10 to 84.35
Agree Realty Corporation 76.96 76.39 to 77.16
Air Lease Corporation 51.22 50.95 to 51.81
Air Products and Chemicals, Inc. 334.78 330.38 to 335.68
Alamo Group, Inc. 197.75 197.60 to 203.61
Alamos Gold Inc. 18.38 18.14 to 18.39
Alaska Air Group, Inc. 52.93 52.91 to 54.14
Albany International Corporation 83.07 83.02 to 85.85
Albemarle Corporation 106.79 106.37 to 109.65
Alcoa Corporation 47.42 46.71 to 47.77
Alexander & Baldwin, Inc. 19.66 19.35 to 19.68
Alexandria Real Estate Equities, Inc. 111.75 110.88 to 112.19
Allegheny Technologies Incorporated 60.63 59.17 to 60.83
Allete, Inc. 64.87 64.70 to 65.00
Alliance National Municipal Income Fund Inc 11.29 11.25 to 11.32
Alliance World Dollar Government Fund II 10.90 10.87 to 10.94
AllianzGI Convertible & Income Fund 3.68 3.63 to 3.69
AllianzGI Convertible & Income Fund II 3.25 3.24 to 3.30
AllianzGI Diversified Income & Convertible Fund 22.43 22.24 to 22.47
AllianzGI Equity & Convertible Income Fund 24.33 24.22 to 24.35
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.08 13.05 to 13.15
Allison Transmission Holdings, Inc. 119.57 118.23 to 120.21
Allstate Corporation (The) 207.87 202.39 to 208.23
Ally Financial Inc. 39.42 38.43 to 39.44
Altria Group 57.59 56.77 to 57.60
AMC Entertainment Holdings, Inc. 4.80 4.71 to 5.01
Ameren Corporation 94.27 93.61 to 94.46
American Assets Trust, Inc. 28.67 28.02 to 28.76
American Axle & Manufacturing Holdings, Inc. 6.63 6.59 to 6.84
American Electric Power Company, Inc. 99.33 98.31 to 99.47
American Express Company 305.57 302.00 to 306.97
American Financial Group, Inc. 148.06 146.79 to 149.05
American Financial Group, Inc. 19.91 19.62 to 20.15
American Homes 4 Rent 38.32 37.94 to 38.61
American International Group, Inc. 76.30 75.40 to 76.38
American Midstream Partners, LP 37.57 37.42 to 37.59
American Realty Investors, Inc. 16.06 16.06 to 16.79
American States Water Company 85.39 84.68 to 85.43
American Tower Corporation (REIT) 208.00 205.37 to 208.83
American Water Works 137.59 135.10 to 137.66
Americold Realty Trust 23.66 23.37 to 24.00
AMERIPRISE FINANCIAL SERVICES, INC. 574.01 565.54 to 574.54
AMN Healthcare Services Inc 26.27 25.75 to 26.90
Ampco-Pittsburgh Corporation 1.83 1.82 to 1.93
Amphenol Corporation 73.26 72.91 to 73.80
AMTEK, Inc. 197.02 195.19 to 197.15
AngloGold Ashanti Limited 25.30 25.00 to 25.47
Annaly Capital Management Inc 19.71 19.59 to 19.90
Antero Midstream Partners LP 15.87 15.66 to 15.88
Antero Resources Corporation 33.09 32.82 to 33.49
Aon plc 390.25 383.37 to 392.26
Apache Corporation 22.52 22.25 to 22.84
Apartment Investment and Management Company 8.92 8.84 to 8.95
Apollo Commercial Real Estate Finance 9.27 9.07 to 9.28
Apollo Global Management, LLC 175.64 171.83 to 175.91
Apple Hospitality REIT, Inc. 16.17 16.07 to 16.28
Applied Industrial Technologies, Inc. 280.49 277.99 to 282.26
AptarGroup, Inc. 172.04 171.16 to 172.86
Aptiv PLC 55.28 54.92 to 56.02
Aramark 42.22 41.71 to 42.41
ARC Document Solutions, Inc. 3.39 3.39 to 3.40
Arch Coal, Inc. 174.37 172.99 to 175.69
Archer-Daniels-Midland Company 53.72 52.52 to 53.73
Archrock, Inc. 25.24 25.00 to 25.51
Arcosa, Inc. 108.83 108.30 to 111.25
Arcus Biosciences, Inc. 15.79 14.36 to 16.60
Ares Commercial Real Estate Corporation 7.22 7.15 to 7.28
Ares Dynamic Credit Allocation Fund, Inc. 15.27 15.17 to 15.30
Ares Management Corporation 178.83 175.00 to 178.88
Argan, Inc. 160.81 155.80 to 162.23
Arista Networks, Inc. 408.33 402.48 to 413.90
Arlington Asset Investment Corp 36.36 35.78 to 38.27
Arlo Technologies, Inc. 12.04 11.84 to 12.13
Armada Hoffler Properties, Inc. 11.15 10.91 to 11.19
Armstrong World Industries Inc 162.01 159.30 to 162.47
Arrow Electronics, Inc. 120.87 119.66 to 122.79
Arthur J. Gallagher & Co. 312.96 307.10 to 314.44
Artisan Partners Asset Management Inc. 48.36 47.49 to 48.52
ASA Gold and Precious Metals Limited 19.95 19.68 to 20.03
Asbury Automotive Group Inc 263.72 258.43 to 264.58
ASE Technology Holding Co., Ltd. 9.76 9.68 to 9.90
ASGN Incorporated 90.89 89.94 to 91.51
Ashland Global Holdings Inc. 77.97 77.86 to 79.64
Associated Banc-Corp 27.03 26.70 to 27.12
Associated Capital Group, Inc. 37.50 35.80 to 37.50
Assurant, Inc. 228.68 226.11 to 229.08
Assured Guaranty Ltd. 93.32 92.91 to 94.06
Astrazeneca PLC 66.36 65.88 to 66.82
AT&T Inc. 23.09 22.87 to 23.11
AT&T Inc. 25.08 25.08 to 25.09
Atkore International Group Inc. 94.95 93.92 to 97.32
Atmos Energy Corporation 150.33 149.58 to 150.73
Aurora Cannabis Inc. 4.41 4.39 to 4.59
Autoliv, Inc. 99.29 97.48 to 99.93
AutoNation, Inc. 179.66 173.55 to 179.74
AutoZone, Inc. 3144.21 3076.44 to 3157.53
AvalonBay Communities, Inc. 235.39 233.04 to 236.49
Avangrid, Inc. 36.17 36.10 to 36.18
Avanos Medical, Inc. 19.16 19.03 to 19.56
Avery Dennison Corporation 204.62 204.44 to 207.74
Avista Corporation 38.54 38.49 to 39.01
AXA Equitable Holdings, Inc. 48.31 48.03 to 48.73
Axalta Coating Systems Ltd. 40.67 40.58 to 41.14
Axis Capital Holdings Limited 90.96 90.20 to 91.52
Axos Financial, Inc. 84.39 84.04 to 86.50
Azul S.A. 2.72 2.72 to 2.85
AZZ Inc. 92.34 91.56 to 94.58
B&G Foods, Inc. 6.44 6.42 to 6.72
Babson Global Short Duration High Yield Fund 15.67 15.60 to 15.85
Bain Capital Specialty Finance, Inc. 16.95 16.75 to 16.98
BalckRock Taxable Municipal Bond Trust 16.65 16.47 to 16.68
Banc of California, Inc. 17.45 17.39 to 17.66
Banco Santander Brasil SA 4.61 4.55 to 4.66
BanColombia S.A. 32.58 32.53 to 33.12
Bank of America Corporation 47.75 47.21 to 47.84
Bank of Hawaii Corporation 79.81 79.38 to 80.93
Bank Of Montreal 94.40 93.84 to 94.66
Bank Of New York Mellon Corporation (The) 81.27 80.26 to 81.40
Bank of Nova Scotia (The) 56.22 55.34 to 56.45
BankUnited, Inc. 42.68 42.52 to 43.35
Barings BDC, Inc. 10.21 10.10 to 10.25
Barings Corporate Investors 20.02 19.42 to 20.25
Barings Participation Investors 16.77 16.47 to 16.77
Barnes & Noble Education, Inc 10.55 10.15 to 10.61
Barnes Group, Inc. 46.85 46.84 to 46.93
Baxter International Inc. 32.87 32.61 to 33.60
Beazer Homes USA, Inc. 34.99 34.87 to 35.40
Belden Inc 123.93 123.25 to 124.86
Benchmark Electronics, Inc. 48.28 48.23 to 48.73
Berkshire Hathaway Inc. 718520.00 709599.00 to 719158.50
Berkshire Hathaway Inc. 478.56 472.85 to 479.40
Berkshire Hills Bancorp, Inc. 30.98 30.93 to 31.36
Berry Global Group, Inc. 70.73 70.05 to 71.79
Biglari Holdings Inc. 206.86 201.03 to 208.00
Biglari Holdings Inc. 1059.99 1027.06 to 1059.99
Biohaven Pharmaceutical Holding Company Ltd. 47.28 44.13 to 47.61
Bio-Rad Laboratories, Inc. 337.73 326.66 to 339.21
Bio-Rad Laboratories, Inc. 336.00 336.00 to 336.00
BJ's Wholesale Club Holdings, Inc. 97.06 96.72 to 98.94
Black Hills Corporation 63.59 63.57 to 64.64
Black Stone Minerals, L.P. 15.35 15.21 to 15.38
BlackBerry Limited 2.57 2.49 to 2.59
Blackrock Capital and Income Strategies Fund Inc 19.98 19.91 to 20.10
Blackrock Corporate High Yield Fund, Inc. 9.88 9.87 to 9.93
BlackRock Credit Allocation Income Trust 10.90 10.86 to 10.96
BlackRock Energy and Resources Trust 13.79 13.72 to 13.84
Blackrock Enhanced Equity Dividend Trust 8.91 8.86 to 8.95
Blackrock Enhanced Government Fund, Inc 9.90 9.80 to 10.01
Blackrock Global 11.25 11.22 to 11.44
Blackrock Health Sciences Trust 39.43 39.31 to 39.50
BlackRock Income Trust Inc. (The) 11.79 11.74 to 11.83
BLACKROCK INTERNATIONAL, LTD. 5.57 5.57 to 5.79
Blackrock Muni Intermediate Duration Fund Inc 12.56 12.48 to 12.62
Blackrock Municipal Income Quality Trust 11.48 11.46 to 11.54
BlackRock Municipal Income Trust 10.25 10.23 to 10.28
BlackRock Municipal Income Trust II 10.89 10.80 to 10.92
BlackRock Municipal Target Term Trust Inc. (The) 21.24 21.11 to 21.27
Blackrock MuniHoldings California Quality Fund, Inc. 11.10 11.08 to 11.12
Blackrock MuniHoldings Fund, Inc. 12.31 12.22 to 12.31
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.83 11.76 to 11.87
Blackrock MuniHoldings New York Quality Fund, Inc. 10.74 10.66 to 10.76
Blackrock MuniHoldings Quality Fund II, Inc. 10.63 10.58 to 10.80
Blackrock MuniVest Fund II, Inc. 11.01 10.98 to 11.06
Blackrock MuniYield Michigan Quality Fund, Inc. 11.73 11.68 to 11.75
Blackrock MuniYield New York Quality Fund, Inc. 10.42 10.38 to 10.47
Blackrock MuniYield Quality Fund II, Inc. 10.40 10.35 to 10.42
Blackrock MuniYield Quality Fund III, Inc. 11.37 11.30 to 11.37
Blackrock MuniYield Quality Fund, Inc. 12.44 12.34 to 12.46
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.59 10.58 to 10.64
BlackRock Resources 9.35 9.24 to 9.40
BlackRock Science and Technology Trust 36.94 36.59 to 36.94
BlackRock Utility, Infrastructure & Power Opportun 23.67 23.55 to 23.70
BlackRock Virginia Municipal Bond Trust 11.28 11.24 to 11.32
Blackstone GSO Senior Floating Rate Term Fund 14.47 14.45 to 14.51
Bloom Energy Corporation 26.17 25.56 to 26.90
BlueLinx Holdings Inc. 125.90 125.78 to 129.91
Boeing Company (The) 150.76 149.80 to 153.14
Boise Cascade, L.L.C. 148.41 146.95 to 152.32
Boot Barn Holdings, Inc. 138.83 136.35 to 143.70
Boston Properties, Inc. 83.22 81.10 to 83.51
Boston Scientific Corporation 90.21 89.10 to 90.39
Box, Inc. 35.51 35.07 to 35.74
Boyd Gaming Corporation 73.05 72.44 to 73.27
Brady Corporation 74.98 74.14 to 75.34
Brandywine Realty Trust 5.70 5.58 to 5.76
Braskem S.A. 5.21 5.18 to 5.40
Bright Horizons Family Solutions Inc. 115.10 113.94 to 115.13
BrightSphere Investment Group plc 31.24 30.74 to 31.47
BrightView Holdings, Inc. 17.12 16.82 to 17.27
Brinker International, Inc. 130.59 128.64 to 131.11
Brink's Company (The) 96.81 96.39 to 99.00
Bristol-Myers Squibb Company 58.74 58.06 to 59.08
British American Tobacco p.l.c. 37.71 37.50 to 37.73
Brixmor Property Group Inc. 30.28 29.78 to 30.31
Broadridge Financial Solutions, Inc. 236.44 232.55 to 236.50
Brookdale Senior Living Inc. 5.61 5.45 to 5.63
Brookfield Asset Management Inc 57.81 55.59 to 58.03
Brookfield Business Partners L.P. 25.56 25.20 to 25.89
Brookfield Infrastructure Partners LP 34.83 34.30 to 35.25
Brookfield Real Assets Income Fund Inc. 13.43 13.41 to 13.45
Brookfield Renewable Partners L.P. 25.72 25.35 to 25.81
Brown & Brown, Inc. 113.42 111.71 to 113.96
Brown Forman Corporation 40.87 40.48 to 41.86
Brown Forman Corporation 41.37 40.95 to 42.40
BRT Apartments Corp. 19.82 19.50 to 20.00
Buckle, Inc. (The) 51.80 50.66 to 52.17
Build-A-Bear Workshop, Inc. 37.93 36.75 to 38.34
Bunge Limited 89.66 88.03 to 90.03
Burlington Stores, Inc. 286.94 280.00 to 290.32
BWX Technologies, Inc. 132.36 129.88 to 133.39
Byline Bancorp, Inc. 31.77 31.67 to 32.13
Cable One, Inc. 419.47 416.50 to 423.78
Cabot Corporation 110.59 110.50 to 112.93
Cactus, Inc. 67.94 67.32 to 69.58
Cadence Bancorporation 38.63 38.62 to 39.36
CAE Inc 23.07 22.90 to 23.13
Caleres, Inc. 31.08 30.90 to 32.48
California Resources Corporation 58.56 57.30 to 58.60
Calix, Inc 32.28 32.22 to 33.44
Camden Property Trust 125.76 123.60 to 126.16
Cameco Corporation 58.62 57.11 to 58.91
Campbell Soup Company 46.60 46.01 to 46.68
Camping World Holdings, Inc. 24.75 24.25 to 25.17
Canadian Imperial Bank of Commerce 64.73 63.65 to 64.96
Canadian National Railway Company 109.64 108.10 to 110.93
Cango Inc. 3.90 3.87 to 4.00
Cannae Holdings, Inc. 21.74 21.41 to 21.76
Canopy Growth Corporation 3.94 3.92 to 4.10
Capital One Financial Corporation 191.45 189.30 to 192.22
Capital Trust, Inc. 19.14 18.69 to 19.15
Capri Holdings Limited 22.84 21.99 to 23.11
Cardinal Health, Inc. 122.44 120.56 to 122.99
Carlisle Companies Incorporated 461.22 456.64 to 466.86
CarMax Inc 85.09 83.18 to 85.25
Carnival Corporation 25.34 24.97 to 25.80
Carnival Corporation 22.83 22.56 to 23.22
Carpenter Technology Corporation 196.14 193.21 to 198.24
Carriage Services, Inc. 40.00 39.77 to 40.62
Cars.com Inc. 19.66 19.60 to 20.02
Carter's, Inc. 54.76 54.25 to 55.28
Carvana Co. 256.00 254.60 to 260.82
Catalent, Inc. 60.75 60.75 to 61.29
Caterpillar, Inc. 407.83 401.76 to 408.41
CBIZ, Inc. 83.00 81.94 to 83.08
CBL & Associates Properties, Inc. 30.90 30.41 to 31.71
CBRE Clarion Global Real Estate Income Fund 5.70 5.68 to 5.73
CBRE Group, Inc. 140.43 138.93 to 141.05
Cedar Fair, L.P. 46.07 45.17 to 46.15
Celestica, Inc. 86.67 85.06 to 86.95
Centene Corporation 60.00 59.89 to 61.81
CenterPoint Energy, Inc. 32.53 32.29 to 32.66
Centrais Electricas Brasileiras S.A.- Eletrobras 6.30 6.26 to 6.33
Centrais Electricas Brasileiras S.A.- Eletrobras 6.97 6.96 to 7.04
Central Puerto S.A. 13.92 13.89 to 14.40
Century Communities, Inc. 91.11 90.70 to 93.73
CF Industries Holdings, Inc. 88.14 86.96 to 88.44
CGI Inc. 111.72 110.61 to 112.06
Charles River Laboratories International, Inc. 197.75 194.05 to 200.20
Chatham Lodging Trust (REIT) 9.25 9.14 to 9.33
Cheetah Mobile Inc. 5.18 5.08 to 5.44
Chegg, Inc. 2.24 2.14 to 2.31
Chemed Corp. 573.45 567.81 to 576.39
Chemours Company (The) 21.92 21.31 to 21.93
Chesapeake Utilities Corporation 130.78 129.91 to 133.41
Chevron Corporation 162.53 161.40 to 162.94
Chimera Investment Corporation 14.82 14.65 to 14.84
China Green Agriculture, Inc. 1.98 1.87 to 2.00
China Yuchai International Limited 9.21 9.04 to 9.27
Chipotle Mexican Grill, Inc. 62.71 61.85 to 62.74
Choice Hotels International, Inc. 151.80 150.16 to 153.56
Chubb Limited 288.48 284.68 to 288.76
Chunghwa Telecom Co., Ltd. 38.36 38.22 to 38.43
Church & Dwight Company, Inc. 110.38 109.62 to 111.23
Ciena Corporation 70.86 69.52 to 71.18
Cigna Corporation 335.00 329.67 to 335.23
Cinemark Holdings Inc 32.84 32.58 to 33.96
Citigroup Inc. 69.75 69.33 to 70.48
Citizens Financial Group, Inc. 48.10 47.98 to 48.58
Citizens, Inc. 4.64 4.61 to 4.84
City Office REIT, Inc. 5.63 5.25 to 5.63
Clean Harbors, Inc. 259.95 258.07 to 261.78
ClearBridge Energy Midstream Opportunity Fund Inc. 48.98 48.63 to 49.12
Clearwater Paper Corporation 27.03 26.66 to 27.52
Clearway Energy, Inc. 29.62 28.65 to 29.80
Cleveland-Cliffs Inc. 12.05 11.96 to 12.80
CMS Energy Corporation 70.45 69.45 to 70.49
CMS Energy Corporation 24.75 24.51 to 25.00
CNA Financial Corporation 50.00 49.25 to 50.07
CNO Financial Group, Inc. 40.50 39.81 to 40.55
CNX Resources Corporation 132.55 131.21 to 133.66
CNX Resources Corporation 40.78 40.37 to 41.19
Coca Cola Femsa S.A.B. de C.V. 79.17 78.64 to 80.05
Coca-Cola Company (The) 64.55 64.06 to 64.64
Coca-Cola European Partners plc 77.94 77.27 to 78.09
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.15 13.10 to 13.18
Cohen & Steers Inc 106.60 104.58 to 106.77
Cohen & Steers Infrastructure Fund, Inc 25.81 25.63 to 25.92
Cohen & Steers Quality Income Realty Fund Inc 13.67 13.55 to 13.67
Cohen & Steers REIT and Preferred and Income Fund, 22.85 22.75 to 22.95
Cohen & Steers Total Return Realty Fund, Inc. 12.91 12.85 to 13.00
Colgate-Palmolive Company 96.58 95.20 to 96.70
Colonial Intermediate High Income Fund 1.74 1.73 to 1.74
Colonial Municipal Income Trust 3.59 3.55 to 3.59
Columbia Seligman Premium Technology Growth Fund, Inc 34.19 33.95 to 34.25
Comerica Incorporated 72.64 72.00 to 73.08
Comfort Systems USA, Inc. 504.12 490.13 to 510.79
Commercial Metals Company 62.15 61.77 to 62.90
Community Bank System, Inc. 70.06 69.69 to 71.04
Comp En De Mn Cemig ADS 2.06 2.03 to 2.07
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 17.10 16.99 to 17.19
Companhia Paranaense de Energia (COPEL) 7.01 6.95 to 7.10
Compania Cervecerias Unidas, S.A. 11.13 11.10 to 11.35
Compass Diversified Holdings 23.55 23.25 to 23.72
Compass Minerals International, Inc. 14.77 14.53 to 15.09
Comstock Resources, Inc. 15.57 15.29 to 15.65
ConAgra Brands, Inc. 27.49 27.39 to 27.75
Concord Medical Services Holdings Limited 4.95 4.60 to 6.00
Consolidated Edison Inc 101.70 99.55 to 101.81
Constellium N.V. 12.48 12.30 to 12.65
Contura Energy, Inc. 26.78 26.57 to 27.15
Core Laboratories N.V. 20.55 20.20 to 20.92
CoreCivic, Inc. 21.94 21.70 to 22.34
CoreSite Realty Corporation 248.45 243.23 to 248.51
Corning Incorporated 48.00 47.79 to 48.29
Coty Inc. 7.41 7.33 to 7.56
Cousins Properties Incorporated 31.76 31.64 to 31.94
CPB Inc. 32.23 32.15 to 32.72
Crane Co. 184.96 181.74 to 185.99
Crawford & Company 11.78 11.52 to 11.99
Credicorp Ltd. 192.69 188.42 to 193.23
CRH PLC 102.87 101.65 to 103.29
Cross Timbers Royalty Trust 10.85 10.70 to 10.94
CrossAmerica Partners LP 20.26 20.19 to 20.76
Crown Castle International Corporation 106.30 105.12 to 106.85
Crown Holdings, Inc. 92.22 91.37 to 92.51
CTS Corporation 54.46 54.25 to 55.34
CubeSmart 49.92 49.41 to 50.17
Cubic Corporation 10.04 10.04 to 10.05
Cullen/Frost Bankers, Inc. 142.91 142.08 to 144.15
Culp, Inc. 5.19 5.14 to 5.22
Cummins Inc. 377.39 373.50 to 377.69
Curtiss-Wright Corporation 375.05 372.00 to 376.84
Cushing MLP & Infrastructure Total Return Fund 44.62 44.24 to 44.80
Cushman & Wakefield plc 15.23 14.95 to 15.25
Customers Bancorp, Inc 56.57 56.33 to 57.46
CVR Energy Inc. 19.14 18.85 to 19.35
CVS Health Corporation 59.01 58.32 to 59.84
D.R. Horton, Inc. 168.71 167.28 to 171.40
Dana Incorporated 9.55 9.03 to 9.75
Danaher Corporation 236.58 233.15 to 238.10
Darden Restaurants, Inc. 173.85 171.32 to 175.07
DaVita Inc. 167.96 165.01 to 168.79
Deckers Outdoor Corporation 194.41 192.91 to 196.78
Deere & Company 461.04 454.39 to 463.34
Delek Logistics Partners, L.P. 40.04 39.50 to 40.30
Delek US Holdings, Inc. 19.38 18.90 to 19.40
Dell Technologies Inc. 141.74 141.21 to 144.43
Delta Air Lines, Inc. 64.14 63.99 to 65.94
Deluxe Corporation 23.61 23.25 to 23.78
Despegar.com, Corp. 18.14 17.54 to 18.25
DHI Group, Inc. 1.75 1.64 to 1.79
Diamondrock Hospitality Company 9.21 9.18 to 9.37
Dick's Sporting Goods Inc 212.22 209.00 to 229.40
Diebold Nixdorf Incorporated 46.97 46.30 to 47.44
Digital Realty Trust, Inc. 194.02 191.19 to 194.31
Dillard's, Inc. 450.09 443.64 to 459.00
Dine Brands Global, Inc. 33.98 33.46 to 34.30
Discover Financial Services 182.62 180.10 to 183.34
Dolby Laboratories 80.33 79.69 to 81.20
Dominion Energy, Inc. 59.12 58.26 to 59.34
Domino's Pizza Inc 472.91 464.21 to 473.35
Donaldson Company, Inc. 78.06 77.57 to 78.26
DoubleLine Income Solutions Fund 12.63 12.59 to 12.70
DoubleLine Opportunistic Credit Fund 15.40 15.38 to 15.46
Douglas Dynamics, Inc. 26.02 25.68 to 26.38
Douglas Emmett, Inc. 19.48 19.25 to 19.56
Dover Corporation 206.34 203.81 to 206.69
DRDGOLD Limited 9.70 9.52 to 9.74
Dreyfus Alcentra 9.24 9.24 to 9.26
Dreyfus High Yield Strategies Fund 2.64 2.62 to 2.67
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.81 10.78 to 10.86
Dreyfus Strategic Municipals, Inc. 6.28 6.24 to 6.31
DTE Energy Company 125.45 124.63 to 125.63
Duff & Phelps Global Utility Income Fund Inc. 12.35 12.22 to 12.37
Duff & Phelps Utilities Income, Inc. 9.60 9.49 to 9.60
Duke Energy Corporation 117.04 115.08 to 117.10
Duke Energy Corporation 25.57 25.54 to 25.61
DXC Technology Company 22.53 22.40 to 22.78
Dynagas LNG Partners LP 4.77 4.65 to 4.85
e.l.f. Beauty, Inc. 124.29 124.27 to 131.63
Eagle Materials Inc 309.96 307.01 to 313.86
Eagle Point Credit Company Inc. 24.83 24.77 to 24.85
Easterly Government Properties, Inc. 12.47 12.34 to 12.52
Eastman Chemical Company 104.97 104.35 to 106.20
Eastman Kodak Company 6.62 6.12 to 6.90
Eaton Corporation, PLC 377.29 375.17 to 379.99
Eaton Vance Enhance Equity Income Fund 21.23 21.15 to 21.72
Eaton Vance Enhanced Equity Income Fund II 23.25 23.05 to 23.36
Eaton Vance Floating Rate Income Trust 13.33 13.25 to 13.41
Eaton Vance Municipal Income Trust 10.50 10.47 to 10.51
Eaton Vance Risk-Managed Diversified Equity Income Fund 9.27 9.24 to 9.29
Eaton Vance Short Diversified Income Fund 11.09 11.01 to 11.10
Eaton Vance Tax Advantaged Dividend Income Fund 25.37 25.11 to 25.50
Eaton Vance Tax-Advantage Global Dividend Opp 25.82 25.56 to 25.96
Eaton Vance Tax-Managed Buy-Write Income Fund 14.94 14.89 to 14.95
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.96 14.87 to 15.00
Ecolab Inc. 247.38 244.98 to 249.28
Ecopetrol S.A. 7.98 7.92 to 8.09
Edison International 87.74 87.23 to 88.07
Edwards Lifesciences Corporation 71.55 70.76 to 72.44
El Paso Electric Company 30.15 29.47 to 30.36
Elastic N.V. 111.53 109.21 to 112.62
Element Solutions Inc. 28.65 28.63 to 29.44
Eli Lilly and Company 789.32 773.95 to 807.00
Ellington Financial Inc. 12.37 12.32 to 12.47
Ellington Residential Mortgage REIT 6.75 6.69 to 6.77
Embotelladora Andina S.A. 17.63 17.62 to 17.93
Embraer S.A. 40.00 39.18 to 40.34
EMCOR Group, Inc. 514.78 508.75 to 522.74
Emerald Expositions Events, Inc. 4.83 4.80 to 4.96
Emergent Biosolutions, Inc. 10.03 9.55 to 10.07
Emerson Electric Company 133.00 132.30 to 134.17
Empire State Realty Trust, Inc. 11.25 10.99 to 11.25
Employers Holdings Inc 53.24 52.61 to 53.47
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 39.06 38.42 to 40.60
Encompass Health Corporation 103.77 101.58 to 103.80
Endava plc 28.80 28.26 to 29.20
Energizer Holdings, Inc. 38.43 38.22 to 38.75
Energizer Holdings, Inc. 36.97 36.11 to 37.03
Energy Transfer L.P. 19.20 18.85 to 19.22
Enersys 96.89 96.39 to 98.21
EnLink Midstream, LLC 15.91 15.52 to 16.00
Ennis, Inc. 21.33 21.06 to 21.48
Enova International, Inc. 106.38 104.88 to 106.68
EnPro Industries 187.65 184.84 to 187.66
Entergy Corporation 155.93 152.67 to 156.04
Entergy Louisiana, Inc. 22.13 22.01 to 22.29
Enterprise Products Partners L.P. 32.86 32.22 to 33.08
Envestnet, Inc 63.14 63.13 to 63.50
EPAM Systems, Inc. 248.67 242.84 to 248.85
EPR Properties 45.25 45.12 to 45.64
EQT Corporation 45.56 44.83 to 46.19
Equifax, Inc. 258.94 256.83 to 261.34
Equity Commonwealth 20.17 20.11 to 20.18
Equity Lifestyle Properties, Inc. 71.37 70.68 to 72.18
Equity Residential 77.10 76.38 to 77.37
ESCO Technologies Inc. 148.89 148.16 to 151.96
Essent Group Ltd. 57.75 57.28 to 58.05
Essential Properties Realty Trust, Inc. 33.96 33.38 to 34.08
Essex Property Trust, Inc. 309.75 308.24 to 311.25
Estee Lauder Companies, Inc. (The) 73.18 71.94 to 74.19
Eventbrite, Inc. 3.73 3.58 to 3.77
Evercore Inc. 311.00 308.25 to 313.25
Evergy, Inc. 64.84 64.24 to 64.89
Everi Holdings Inc. 13.48 13.39 to 13.48
Eversource Energy 63.58 62.83 to 63.85
Evertec, Inc. 35.73 35.68 to 36.69
Evolent Health, Inc 13.26 12.05 to 13.44
Exelon Corporation 39.49 39.16 to 39.58
Extra Space Storage Inc 171.68 168.62 to 172.39
F.N.B. Corporation 17.21 17.11 to 17.36
FactSet Research Systems Inc. 490.98 487.83 to 496.02
Fair Isaac Corporation 2382.40 2352.41 to 2390.45
Farmland Partners Inc. 12.65 12.59 to 12.74
FB Financial Corporation 56.80 56.48 to 57.29
Federal Agricultural Mortgage Corporation 211.75 207.82 to 211.75
Federal Agricultural Mortgage Corporation 160.00 160.00 to 161.73
Federal Realty Investment Trust 115.90 115.15 to 116.21
Federal Signal Corporation 97.72 96.37 to 97.93
Federated Premier Municipal Income Fund 11.18 11.10 to 11.19
FedEx Corporation 302.98 299.61 to 304.00
FGL Holdings 47.82 47.07 to 47.95
Fidelity National Financial, Inc. 63.32 62.52 to 63.78
First American Corporation (The) 69.25 68.44 to 69.40
First BanCorp. 21.26 21.21 to 21.76
First Commonwealth Financial Corporation 19.13 19.08 to 19.37
First Horizon National Corporation 21.19 21.18 to 21.49
First Industrial Realty Trust, Inc. 53.85 53.65 to 54.51
First Trust 20.82 20.75 to 20.88
First Trust 12.21 11.98 to 12.21
First Trust Intermediate Duration Preferred & Income Fund 18.73 18.66 to 18.82
First Trust Senior Floating Rate Income Fund II 10.38 10.37 to 10.47
First Trust Specialty Finance and Financial Opportunities Fund 4.22 4.20 to 4.23
FirstEnergy Corp. 42.28 41.97 to 42.29
Five Point Holdings, LLC 4.10 4.00 to 4.16
Floor & Decor Holdings, Inc. 114.75 113.85 to 117.69
Flotek Industries, Inc. 8.44 7.86 to 8.46
Flowers Foods, Inc. 22.81 22.56 to 22.88
Flowserve Corporation 61.31 60.94 to 61.69
Fluor Corporation 55.93 54.88 to 56.41
FMC Corporation 59.97 59.61 to 61.26
Foot Locker, Inc. 24.48 23.99 to 24.97
Ford Motor Company 11.10 11.04 to 11.23
Forestar Group Inc 30.44 30.08 to 30.80
Fortis Inc. 44.58 44.33 to 44.87
Fortive Corporation 78.96 78.48 to 79.42
Fortress Transportation and Infrastructure Investors LLC 171.96 166.55 to 172.71
Fortuna Silver Mines Inc. 4.84 4.76 to 4.90
Forum Energy Technologies, Inc. 15.17 14.95 to 15.24
Four Corners Property Trust, Inc. 29.43 29.08 to 29.55
Franco-Nevada Corporation 122.57 119.25 to 122.97
Franklin Covey Company 36.68 36.47 to 38.03
Franklin Resources, Inc. 22.21 21.97 to 22.49
Franklin Universal Trust 7.69 7.64 to 7.71
Frank's International N.V. 222.45 221.01 to 223.23
Fresenius Medical Care Corporation 22.11 21.90 to 22.22
Fresh Del Monte Produce, Inc. 33.98 33.53 to 34.09
FS KKR Capital Corp. 21.95 21.93 to 22.09
FTI Consulting, Inc. 203.80 202.58 to 205.61
FutureFuel Corp. 5.18 5.10 to 5.22
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.98 3.95 to 4.02
Gabelli Dividend 25.33 25.15 to 25.38
Gabelli Equity Trust, Inc. (The) 5.77 5.71 to 5.77
Gabelli Global Small and Mid Cap Value Trust (The) 12.95 12.86 to 13.00
Gabelli Multi-Media Trust Inc. (The) 4.91 4.90 to 4.93
GAMCO Natural Resources, Gold & Income Tust 5.82 5.76 to 5.89
Gamestop Corporation 30.33 28.78 to 32.12
Garrett Motion Inc. 8.48 8.33 to 8.57
Gates Industrial Corporation plc 22.21 21.59 to 22.22
GATX Corporation 163.61 162.67 to 165.02
Generac Holdlings Inc. 192.26 189.00 to 192.35
General Electric Company 184.60 180.42 to 184.93
General Mills, Inc. 65.99 65.44 to 66.33
Genesco Inc. 32.91 32.56 to 34.63
Genesis Energy, L.P. 11.81 11.64 to 11.83
Genesis Healthcare, Inc. 30.90 30.49 to 30.94
Genpact Limited 46.82 46.33 to 47.01
Genuine Parts Company 127.90 127.34 to 129.03
Genworth Financial Inc 7.81 7.69 to 7.84
Geo Group Inc (The) 27.83 27.69 to 29.09
Geopark Ltd 8.64 8.62 to 8.98
Gerdau S.A. 3.43 3.40 to 3.47
Getty Realty Corporation 32.55 32.53 to 32.87
GigCapital, Inc. 9.97 9.96 to 9.97
Gildan Activewear, Inc. 49.55 49.08 to 49.76
Glatfelter 21.05 20.07 to 22.80
Global Medical REIT Inc. 8.80 8.75 to 8.85
Global Net Lease, Inc. 7.57 7.45 to 7.59
Global Partners LP 53.92 52.20 to 53.92
Global Payments Inc. 117.46 117.26 to 118.43
Globant S.A. 230.93 227.69 to 232.36
Globus Medical, Inc. 84.53 83.76 to 84.92
GMS Inc. 100.48 99.77 to 102.18
GoDaddy Inc. 199.73 197.34 to 202.56
Gold Fields Limited 14.71 14.49 to 14.74
Goldman Sachs BDC, Inc. 13.08 13.03 to 13.18
Goldman Sachs Group, Inc. (The) 605.50 593.00 to 607.19
Gorman-Rupp Company (The) 42.61 42.00 to 42.93
Graco Inc. 90.61 90.49 to 92.31
Graham Corporation 44.01 43.10 to 45.45
Graham Holdings Company 958.00 934.33 to 959.11
Granite Construction Incorporated 98.76 97.28 to 99.65
Granite Point Mortgage Trust Inc. 3.47 3.45 to 3.52
Graphic Packaging Holding Company 29.61 29.14 to 29.69
Greenbrier Companies, Inc. (The) 68.16 66.82 to 68.39
GreenTree Hospitality Group Ltd. 2.77 2.68 to 2.77
Greif Bros. Corporation 71.80 71.09 to 72.11
Greif Bros. Corporation 74.88 74.72 to 75.34
Griffon Corporation 84.37 83.65 to 84.91
Group 1 Automotive, Inc. 431.96 424.16 to 432.39
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 183.45 180.92 to 186.58
Grupo Aval Acciones y Valores S.A. 2.12 2.09 to 2.13
Grupo Supervielle S.A. 11.42 10.26 to 11.70
Guess?, Inc. 17.33 17.24 to 17.88
Guidewire Software, Inc. 204.46 203.05 to 205.17
H&R Block, Inc. 59.59 58.57 to 59.89
H. B. Fuller Company 76.52 76.25 to 77.52
Haemonetics Corporation 88.53 87.50 to 89.60
Halliburton Company 31.81 31.47 to 32.09
Hanesbrands Inc. 8.84 8.64 to 9.10
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 30.33 29.86 to 30.57
Harley-Davidson, Inc. 33.46 33.23 to 34.23
Harmony Gold Mining Company Limited 9.26 9.12 to 9.31
Hartford Financial Services Group, Inc. (The) 122.62 121.06 to 122.74
Haverty Furniture Companies, Inc. 23.83 23.55 to 24.15
Haverty Furniture Companies, Inc. 24.41 24.41 to 24.41
Hawaiian Electric Industries, Inc. 10.57 10.36 to 10.88
HCI Group, Inc. 116.01 111.43 to 116.36
HDFC Bank Limited 66.65 66.19 to 66.82
Healthcare Realty Trust Incorporated 18.55 17.91 to 18.59
Heico Corporation 275.86 275.11 to 278.39
Heico Corporation 214.87 214.05 to 216.60
Helix Energy Solutions Group, Inc. 10.82 10.75 to 10.98
Herc Holdings Inc. 231.00 223.01 to 231.30
Hercules Capital, Inc. 25.50 25.25 to 25.50
Heritage Insurance Holdings, Inc. 12.43 12.05 to 12.45
Hertz Global Holdings, Inc 4.52 4.47 to 4.83
Hess Corporation 146.30 145.84 to 147.30
Hess Midstream Partners LP 37.13 36.47 to 37.20
Hewlett Packard Enterprise Company 22.13 21.94 to 22.25
Hexcel Corporation 62.22 61.88 to 63.22
Highland Floating Rate Opportunities Fund 5.81 5.73 to 5.86
Highland Global Allocation Fund 7.61 7.56 to 7.72
Highwoods Properties, Inc. 32.44 31.99 to 32.52
Hillenbrand Inc 33.91 33.59 to 34.42
Hilltop Holdings Inc. 32.17 32.13 to 32.59
Hilton Worldwide Holdings Inc. 253.00 251.94 to 254.51
HNI Corporation 56.89 56.35 to 57.52
Home Depot, Inc. (The) 429.52 424.70 to 439.37
Honeywell International Inc. 230.40 229.85 to 232.50
Horace Mann Educators Corporation 41.42 40.94 to 41.52
Hormel Foods Corporation 31.62 31.23 to 31.71
Host Hotels & Resorts, Inc. 18.31 18.25 to 18.47
Houlihan Lokey, Inc. 190.04 187.31 to 191.79
Hovnanian Enterprises Inc 193.14 191.00 to 196.50
HP Inc. 39.10 38.94 to 39.62
HSBC Holdings plc 46.32 46.25 to 46.57
Hubbell Inc 460.74 451.78 to 464.96
HubSpot, Inc. 729.83 725.05 to 737.71
Hudson Pacific Properties, Inc. 3.62 3.36 to 3.68
Humana Inc. 295.59 294.47 to 304.00
Huntington Ingalls Industries, Inc. 197.98 196.49 to 199.46
Hyatt Hotels Corporation 156.45 156.14 to 159.59
Hyster-Yale Materials Handling, Inc. 56.83 55.89 to 57.22
Iamgold Corporation 5.37 5.27 to 5.38
ICICI Bank Limited 31.01 30.92 to 31.10
IDEX Corporation 232.02 231.05 to 235.65
IDT Corporation 51.86 51.08 to 52.02
Illinois Tool Works Inc. 276.51 273.13 to 276.78
Imax Corporation 25.24 24.99 to 25.78
Independence Realty Trust, Inc. 21.73 21.67 to 21.98
Infosys Limited 23.18 22.90 to 23.20
Ingersoll-Rand plc (Ireland) 104.74 104.24 to 105.18
Ingevity Corporation 47.51 47.49 to 49.90
Ingredion Incorporated 148.80 148.00 to 149.23
Innovative Industrial Properties, Inc. 109.15 108.92 to 112.17
Insight Select Income Fund 17.41 17.40 to 17.50
Insperity, Inc. 78.52 77.62 to 79.75
Inspire Medical Systems, Inc. 189.13 188.75 to 197.87
Installed Building Products, Inc. 225.41 222.24 to 233.59
Instructure, Inc. 23.60 23.58 to 23.62
Integer Holdings Corporation 138.78 137.34 to 140.39
Intercontinental Exchange Inc. 160.49 158.88 to 161.46
Intercontinental Hotels Group 125.70 125.21 to 126.14
International Business Machines Corporation 228.83 225.51 to 228.98
International Flavors & Fragrances, Inc. 90.93 89.95 to 91.39
International Paper Company 59.11 58.58 to 59.85
Interpublic Group of Companies, Inc. (The) 30.63 30.40 to 30.83
Intrepid Potash, Inc 27.56 27.34 to 29.00
Invesco California Value Municipal Income Trust 10.32 10.24 to 10.37
Invesco High Income Trust II 11.33 11.31 to 11.37
INVESCO MORTGAGE CAPITAL INC 8.28 8.20 to 8.32
Invesco Municipal Opportunity Trust 9.96 9.88 to 9.96
Invesco Municipal Trust 9.99 9.92 to 10.00
Invesco Pennsylvania Value Municipal Income Trust 11.16 11.15 to 11.21
Invesco Plc 18.15 17.88 to 18.16
Invesco Quality Municipal Income Trust 10.05 9.98 to 10.08
Invesco Senior Income Trust 3.92 3.90 to 3.93
Invesco Trust for Investment Grade New York Municipal 11.46 11.42 to 11.47
Invesco Trust for Investment Grade Municipals 10.24 10.18 to 10.24
Invesco Value Municipal Income Trust 12.37 12.28 to 12.38
Invitation Homes Inc. 34.16 33.73 to 34.32
IQVIA Holdings, Inc. 201.23 198.48 to 202.32
Iron Mountain Incorporated 123.61 120.58 to 123.67
IRSA Inversiones Y Representaciones S.A. 16.75 15.82 to 16.88
Israel Chemicals Shs 4.65 4.62 to 4.68
Itau Unibanco Banco Holding SA 5.99 5.91 to 6.05
ITT Inc. 158.71 157.24 to 159.28
J P Morgan Chase & Co 249.97 248.34 to 251.00
J. Jill, Inc. 27.22 27.11 to 27.93
J.M. Smucker Company (The) 120.09 118.56 to 125.42
Jabil Inc. 132.72 132.45 to 134.48
James Hardie Industries plc. 36.94 36.37 to 37.65
Janus Henderson Group plc 45.32 44.87 to 45.64
Japan Smaller Capitalization Fund Inc 7.60 7.58 to 7.65
JBG SMITH Properties 16.73 16.50 to 16.82
Jefferies Financial Group Inc. 79.45 78.47 to 79.88
JELD-WEN Holding, Inc. 10.70 10.59 to 11.09
JinkoSolar Holding Company Limited 21.83 21.48 to 22.51
John Bean Technologies Corporation 124.19 123.22 to 125.59
John Hancock Financial Opportunities Fund 39.27 39.00 to 39.45
John Hancock Hedged Equity & Income Fund 11.00 11.00 to 11.05
John Hancock Income Securities Trust 11.50 11.50 to 11.63
John Hancock Investors Trust 14.19 14.16 to 14.20
John Hancock Premium Dividend Fund 13.00 12.92 to 13.07
John Hancock Tax Advantaged Dividend Income Fund 23.44 23.28 to 23.54
Johnson & Johnson 154.52 153.16 to 155.25
Jones Lang LaSalle Incorporated 283.23 279.53 to 284.17
K12 Inc 108.45 104.97 to 108.48
Kadant Inc 422.93 414.37 to 423.86
KAR Auction Services, Inc 19.95 19.78 to 20.13
Kayne Anderson MLP/Midstream Investment Company 13.28 13.21 to 13.37
KB Financial Group Inc 69.18 68.47 to 69.26
KB Home 82.68 81.79 to 84.23
Kellogg Company 81.13 81.04 to 81.21
Kemper Corporation 71.57 71.22 to 72.00
Kennedy-Wilson Holdings Inc. 11.48 11.12 to 11.63
Kenon Holdings Ltd. 29.50 29.37 to 29.96
Keurig Dr Pepper Inc. 32.65 32.62 to 33.04
KeyCorp 19.66 19.60 to 19.84
Keysight Technologies Inc. 171.91 170.55 to 173.07
Kilroy Realty Corporation 42.41 41.38 to 42.48
Kimberly-Clark Corporation 139.73 138.83 to 140.27
Kimco Realty Corporation 25.46 25.30 to 25.55
Kinder Morgan, Inc. 28.09 27.86 to 28.24
Kinross Gold Corporation 9.98 9.73 to 9.98
Kirby Corporation 129.79 128.75 to 131.30
Kite Realty Group Trust 27.80 27.30 to 27.82
KKR & Co. Inc. 161.27 158.28 to 161.53
KKR Real Estate Finance Trust Inc. 11.64 11.50 to 11.69
Knight Transportation, Inc. 59.59 57.91 to 59.66
Knowles Corporation 19.28 19.09 to 19.64
Koninklijke Philips N.V. 26.91 26.81 to 27.14
Koppers Holdings Inc. 38.29 37.98 to 38.80
Korea Electric Power Corporation 8.78 8.73 to 8.78
Korea Fund, Inc. (The) 20.63 20.61 to 20.86
Korn Ferry 79.40 78.14 to 79.67
Kroger Company (The) 60.57 59.64 to 60.70
Kronos Worldwide Inc 11.49 11.47 to 11.62
KT Corporation 17.41 16.84 to 17.43
L Brands, Inc. 75.87 74.12 to 80.50
Ladder Capital Corp 11.86 11.68 to 11.93
Las Vegas Sands Corp. 50.92 50.75 to 51.25
Lazard Global Total Return and Income Fund 16.64 16.58 to 16.80
Lazard Ltd. 58.16 57.77 to 59.40
La-Z-Boy Incorporated 45.26 44.77 to 45.67
LCI Industries 123.18 121.22 to 125.93
Lear Corporation 96.80 95.76 to 99.33
Lee Enterprises, Incorporated 16.25 15.82 to 16.90
Leggett & Platt, Incorporated 12.49 12.46 to 12.99
Lehman ABS Corporation 27.70 26.48 to 28.19
Lehman ABS Corporation 28.84 28.84 to 29.10
LendingClub Corporation 16.34 16.28 to 16.76
Lennar Corporation 173.40 172.33 to 177.41
Lennar Corporation 163.62 163.20 to 166.27
Lennox International, Inc. 666.26 655.44 to 669.27
Lexington Realty Trust 9.33 9.27 to 9.41
LG Display Co., Ltd. 3.48 3.47 to 3.51
Liberty All-Star Equity Fund 7.30 7.25 to 7.33
Liberty All-Star Growth Fund, Inc. 5.85 5.82 to 5.87
Liberty Oilfield Services Inc. 18.40 18.30 to 18.88
LightInTheBox Holding Co., Ltd. 2.04 1.93 to 2.19
Lincoln National Corporation 35.36 34.95 to 35.49
Linde plc 456.60 451.28 to 456.66
Lindsay Corporation 131.08 130.89 to 132.44
Lions Gate Entertainment Corporation 7.88 7.83 to 8.02
Lions Gate Entertainment Corporation 7.00 6.94 to 7.14
Lithia Motors, Inc. 390.99 382.95 to 392.91
Lithium Americas Corp. 3.90 3.83 to 4.00
Live Nation Entertainment, Inc. 138.87 137.72 to 140.65
LiveRamp Holdings, Inc. 30.52 30.15 to 30.99
LMP Capital and Income Fund Inc. 17.55 17.45 to 17.75
Loews Corporation 86.61 85.51 to 86.76
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.66 10.70 to 11.88
Louisiana-Pacific Corporation 118.96 117.64 to 119.92
Lowe's Companies, Inc. 274.47 270.97 to 274.78
Lsb Industries Inc. 8.73 8.72 to 8.93
LTC Properties, Inc. 38.91 38.43 to 38.97
M&T Bank Corporation 220.75 219.11 to 221.59
M/I Homes, Inc. 165.12 162.42 to 168.35
Macerich Company (The) 20.93 20.52 to 21.40
Macro Bank Inc. 83.80 80.10 to 85.93
Macy's Inc 15.89 15.68 to 16.19
Madison Covered Call & Equity Strategy Fund 7.06 7.06 to 7.10
MagnaChip Semiconductor Corporation 4.11 3.96 to 4.12
Magnolia Oil & Gas Corporation 27.95 27.74 to 28.35
Main Street Capital Corporation 54.62 54.47 to 54.90
Manitowoc Company, Inc. (The) 10.56 10.50 to 10.84
ManpowerGroup 64.14 63.69 to 64.61
Marcus & Millichap, Inc. 41.90 41.35 to 42.14
Marcus Corporation (The) 21.92 21.92 to 22.43
Marine Products Corporation 10.01 9.93 to 10.24
MarineMax, Inc. 32.16 31.63 to 33.03
Markel Corporation 1775.73 1745.47 to 1778.10
Marriot Vacations Worldwide Corporation 96.49 96.12 to 98.15
Marsh & McLennan Companies, Inc. 232.77 229.76 to 233.48
Martin Marietta Materials, Inc. 596.97 589.89 to 603.18
Masco Corporation 80.71 79.86 to 81.75
MasTec, Inc. 147.94 142.50 to 150.12
Mastercard Incorporated 528.48 525.06 to 530.65
Matador Resources Company 58.85 58.35 to 59.47
Maui Land & Pineapple Company, Inc. 23.73 23.25 to 24.20
MBIA, Inc. 6.93 6.59 to 6.94
McCormick & Company, Incorporated 77.81 77.03 to 78.10
McCormick & Company, Incorporated 77.30 77.29 to 77.50
McDonald's Corporation 296.33 294.83 to 297.28
McKesson Corporation 625.00 614.28 to 625.53
MDU Resources Group, Inc. 20.16 19.98 to 20.31
Merck & Company, Inc. 101.62 99.70 to 101.80
Mercury General Corporation 78.38 77.46 to 78.70
Meritage Corporation 191.62 189.44 to 194.37
Mesa Royalty Trust 7.12 7.05 to 7.50
Mesabi Trust 26.97 25.58 to 27.10
Methode Electronics, Inc. 10.73 10.38 to 10.82
MetLife, Inc. 87.76 86.36 to 87.88
Metropolitan Bank Holding Corp. 66.26 66.16 to 68.29
Mettler-Toledo International, Inc. 1232.30 1192.97 to 1233.19
MFA Financial, Inc. 11.12 11.06 to 11.19
MFS Charter Income Trust 6.25 6.23 to 6.30
MFS Municipal Income Trust 5.58 5.57 to 5.60
MGIC Investment Corporation 26.11 25.66 to 26.24
Mid-America Apartment Communities, Inc. 163.16 161.49 to 163.67
Miller Industries, Inc. 74.27 72.25 to 74.68
Miller/Howard High Income Equity Fund 12.56 12.51 to 12.59
Minerals Technologies Inc. 83.20 82.76 to 84.84
Mistras Group Inc 9.23 9.19 to 9.35
Mizuho Financial Group, Inc. 4.89 4.87 to 4.92
Modine Manufacturing Company 138.80 137.34 to 141.50
Moelis & Company 76.90 75.80 to 77.28
MOGU Inc. 2.20 2.17 to 2.33
Mohawk Industries, Inc. 139.92 139.26 to 143.47
Molson Coors Brewing Company 60.00 59.76 to 60.00
Moody's Corporation 499.66 492.50 to 501.21
Moog Inc. 223.87 222.26 to 226.44
Moog Inc. 214.95 214.95 to 214.95
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.67 7.64 to 7.77
Morgan Stanley India Investment Fund, Inc. 28.30 28.23 to 28.44
Motorola Solutions, Inc. 496.58 491.03 to 498.00
Movado Group Inc. 19.75 19.69 to 20.16
MPLX LP 49.65 49.10 to 49.69
MRC Global Inc. 14.01 13.76 to 14.02
MSA Safety Incorporporated 174.78 173.36 to 176.94
MSC Industrial Direct Company, Inc. 85.64 84.88 to 87.00
MSCI Inc 601.96 592.46 to 603.07
Mueller Water Products Inc 25.26 25.11 to 25.51
MuniVest Fund, Inc. 7.36 7.31 to 7.39
Murphy USA Inc. 555.48 545.03 to 557.94
NACCO Industries, Inc. 31.86 31.85 to 32.32
National Bank Holdings Corporation 48.73 48.66 to 49.30
National Fuel Gas Company 63.39 63.24 to 64.01
National Presto Industries, Inc. 78.52 77.68 to 79.44
National Retail Properties 43.84 43.40 to 43.90
National Steel Company 2.01 1.99 to 2.03
National Storage Affiliates Trust 45.08 44.28 to 45.21
Natural Gas Services Group, Inc. 27.68 27.38 to 28.43
Natural Grocers by Vitamin Cottage, Inc. 46.57 44.32 to 47.29
Natural Resource Partners LP 109.00 106.29 to 110.73
Natuzzi, S.p.A. 4.86 4.50 to 4.92
Nelnet, Inc. 109.01 108.05 to 109.42
New America High Income Fund, Inc. (The) 8.27 8.24 to 8.28
New Mountain Finance Corporation 11.82 11.71 to 11.86
New Oriental Education & Technology Group, Inc. 58.58 57.17 to 59.01
New York Times Company (The) 54.66 54.57 to 55.46
NewJersey Resources Corporation 50.71 49.19 to 51.42
Newmont Mining Corporation 42.25 42.00 to 42.45
Newpark Resources, Inc. 8.17 7.96 to 8.25
NexPoint Residential Trust, Inc. 47.74 46.92 to 47.92
NextEra Energy Partners, LP 17.19 16.69 to 17.22
NextEra Energy, Inc. 77.49 76.47 to 77.78
NGL ENERGY PARTNERS LP 4.74 4.55 to 4.83
Nike, Inc. 77.61 77.57 to 78.90
Nine Energy Service, Inc. 1.41 1.39 to 1.55
NiSource, Inc 38.25 37.86 to 38.28
Noah Holdings Ltd. 11.71 11.40 to 11.78
Nomad Foods Limited 17.96 17.50 to 18.05
Nomura Holdings Inc ADR 5.97 5.94 to 6.02
Nordstrom, Inc. 24.62 24.02 to 24.67
Norfolk Souther Corporation 276.09 271.69 to 276.56
Northwest Natural Holding Company 43.29 42.92 to 43.63
Novartis AG 103.81 103.25 to 104.09
Novo Nordisk A/S 106.13 105.63 to 107.70
NOW Inc. 15.12 14.73 to 15.14
NRG Energy, Inc. 101.16 92.41 to 101.45
Nucor Corporation 154.00 152.34 to 156.95
Nuveen AMT-Free Municipal Credit Income Fund 13.00 12.84 to 13.00
Nuveen AMT-Free Municipal Value Fund 8.82 8.77 to 8.83
Nuveen AMT-Free Municipal Value Fund 13.89 13.84 to 13.96
Nuveen AMT-Free Quality Municipal Income Fund 11.72 11.63 to 11.72
Nuveen Arizona Quality Municipal Income Fund 12.19 12.16 to 12.28
Nuveen California Municipal Value Fund, Inc. 8.71 8.64 to 8.76
Nuveen California Quality Municipal Income Fund 11.47 11.43 to 11.49
Nuveen Core Equity Alpha Fund 15.70 15.60 to 15.70
Nuveen Credit Strategies Income Fund 5.78 5.78 to 5.81
Nuveen Dow 30SM Dynamic Overwrite Fund 15.68 15.60 to 15.70
Nuveen Floating Rate Income Fund 9.01 8.98 to 9.03
Nuveen Global High Income Fund 13.11 13.03 to 13.16
Nuveen Insured California Select Tax-Free Income Portfolio 13.41 13.32 to 13.47
Nuveen Mortgage Opportunity Term Fund 18.19 18.05 to 18.39
Nuveen Municipal Credit Income Fund 12.75 12.62 to 12.79
Nuveen Municipal High Income Opportunity Fund 11.26 11.16 to 11.26
Nuveen Municipal Income Fund, Inc. 9.56 9.46 to 9.56
Nuveen New Jersey Quality Municipal Income Fund 12.37 12.27 to 12.41
Nuveen New York AMT-Free Quality Municipal 10.97 10.92 to 10.98
Nuveen New York Municipal Value Fund, Inc. 8.36 8.34 to 8.39
Nuveen New York Quality Municipal Income Fund 11.58 11.53 to 11.64
Nuveen Pennsylvania Quality Municipal Income Fund 11.84 11.76 to 11.84
Nuveen Quality Municipal Income Fund 12.12 12.07 to 12.14
Nuveen Real Asset Income and Growth Fund 13.24 13.21 to 13.41
Nuveen Real Estate Fund 9.55 9.47 to 9.60
Nuveen S&P 500 Buy-Write Income Fund 13.97 13.89 to 14.01
Nuveen S&P 500 Dynamic Overwrite Fund 17.52 17.41 to 17.52
Nuveen Select Tax Free Income Portfolio 14.64 14.57 to 14.70
Nuveen Taxable Municipal Income Fund 15.93 15.79 to 15.95
Nuveen Virginia Quality Municipal Income Fund 13.26 13.18 to 13.27
nVent Electric plc 78.01 77.26 to 78.51
NVR, Inc. 9222.00 9150.00 to 9260.99
Oceaneering International, Inc. 29.29 29.15 to 30.00
OFG Bancorp 46.12 45.88 to 46.57
OGE Energy Corp 44.04 43.74 to 44.14
Oil States International, Inc. 5.49 5.39 to 5.55
Oil-Dri Corporation Of America 69.56 68.73 to 70.65
Old Republic International Corporation 38.80 38.50 to 38.92
Omega Healthcare Investors, Inc. 40.77 40.13 to 40.89
Omnicom Group Inc. 104.63 103.83 to 105.08
ONE Gas, Inc. 76.99 76.93 to 78.38
One Liberty Properties, Inc. 29.51 29.00 to 29.55
OneMain Holdings, Inc. 57.13 56.51 to 57.25
ONEOK, Inc. 113.45 111.90 to 114.14
Ooma, Inc. 14.55 14.32 to 14.60
Oracle Corporation 190.37 188.32 to 192.40
Orchid Island Capital, Inc. 7.88 7.82 to 7.95
Orion Engineered Carbons S.A 18.17 18.06 to 18.51
Orion Group Holdings, Inc. 8.82 8.50 to 9.12
Ormat Technologies, Inc. 81.13 80.65 to 81.86
Oshkosh Corporation 113.58 112.65 to 113.93
Osisko Gold Royalties Ltd 19.44 19.14 to 19.47
OUTFRONT Media Inc. 19.27 19.19 to 19.40
Owens & Minor, Inc. 13.19 12.86 to 13.66
Owens Corning Inc 207.93 206.20 to 210.00
Oxford Industries, Inc. 80.53 79.69 to 81.22
Pacific Gas & Electric Co. 21.51 21.18 to 21.56
Packaging Corporation of America 248.03 244.01 to 248.35
PagSeguro Digital Ltd. 8.17 8.11 to 8.41
Palo Alto Networks, Inc. 396.40 388.63 to 397.22
Pampa Energia S.A. 83.93 82.73 to 85.02
Panhandle Royalty Company 3.82 3.71 to 3.88
PAR Technology Corporation 76.92 75.74 to 79.26
Paramount Group, Inc. 4.88 4.79 to 4.90
Park Electrochemical Corporation 15.07 15.06 to 15.35
Park Hotels & Resorts Inc. 15.36 15.33 to 15.54
Parker-Hannifin Corporation 706.85 700.41 to 709.10
Paycom Software, Inc. 236.24 232.59 to 236.75
PBF Energy Inc. 31.57 31.32 to 31.93
Pearson, Plc 15.49 15.45 to 15.56
Pebblebrook Hotel Trust 13.88 13.58 to 13.95
PennyMac Financial Services, Inc. 106.36 105.00 to 106.64
PennyMac Mortgage Investment Trust 13.45 13.33 to 13.56
Penske Automotive Group, Inc. 167.48 166.87 to 168.51
Pentair plc. 109.11 107.42 to 109.19
Penumbra, Inc. 248.96 244.02 to 250.95
Performance Food Group Company 88.08 87.65 to 89.00
Permian Basin Royalty Trust 13.13 12.61 to 13.41
Permianville Royalty Trust 1.57 1.54 to 1.58
PermRock Royalty Trust 4.04 3.95 to 4.04
Perrigo Company 28.34 27.88 to 28.53
Petroleo Brasileiro S.A.- Petrobras 14.67 14.60 to 14.77
Petroleo Brasileiro S.A.- Petrobras 13.47 13.40 to 13.56
Pfizer, Inc. 25.77 25.61 to 26.24
PGIM Short Duration High Yield Fund, Inc. 13.76 13.62 to 13.86
Philip Morris International Inc 132.28 130.53 to 132.94
Phillips 66 134.25 132.52 to 134.39
Phoenix New Media Limited 2.90 2.59 to 3.07
Physicians Realty Trust 22.32 21.94 to 22.38
Piedmont Office Realty Trust, Inc. 9.78 9.36 to 9.79
Pimco Corporate & Income Opportunity Fund 14.66 14.63 to 14.67
Pimco Corporate & Income Stategy Fund 14.07 13.99 to 14.07
Pimco High Income Fund 5.01 5.00 to 5.05
PIMCO Income Strategy Fund 8.42 8.40 to 8.46
PIMCO Income Strategy Fund II 7.48 7.43 to 7.49
Pimco New York Municipal Income Fund II 7.41 7.40 to 7.43
Pinnacle West Capital Corporation 93.80 92.71 to 93.81
Pioneer High Income Trust 7.87 7.86 to 7.90
Pioneer Municipal High Income Advantage Trust 8.75 8.68 to 8.77
Pioneer Municipal High Income Trust 9.49 9.38 to 9.52
Pitney Bowes Inc. 8.20 8.08 to 8.27
PJT Partners Inc. 165.83 163.42 to 167.08
Plains All American Pipeline, L.P. 17.67 17.52 to 17.79
Plains Group Holdings, L.P. 19.08 18.85 to 19.13
Planet Fitness, Inc. 101.57 100.01 to 101.65
PNC Financial Services Group, Inc. (The) 214.20 210.45 to 214.81
Polaris Industries Inc. 67.51 67.30 to 70.53
Portland General Electric Company 47.71 47.66 to 48.19
POSCO 53.93 53.83 to 54.34
Post Holdings, Inc. 119.51 117.83 to 119.59
PPG Industries, Inc. 123.35 122.93 to 125.21
PPL Corporation 34.84 34.37 to 34.86
PPlus Trust 23.00 23.00 to 23.00
Prestige Consumer Healthcare Inc. 83.18 82.08 to 84.32
Primerica, Inc. 304.93 302.24 to 306.48
Principal Real Estate Income Fund 10.64 10.62 to 10.74
Procter & Gamble Company (The) 179.31 177.20 to 179.46
Progressive Corporation (The) 268.02 263.63 to 268.16
Prologis, Inc. 116.17 115.52 to 118.07
ProPetro Holding Corp. 8.41 8.29 to 8.54
Prosperity Bancshares, Inc. 84.73 84.07 to 85.09
Proto Labs, Inc. 41.11 40.47 to 41.39
Provident Financial Services, Inc 21.29 21.20 to 21.56
Prudential Financial, Inc. 24.76 24.69 to 24.94
Prudential Financial, Inc. 129.11 127.07 to 129.26
Prudential Public Limited Company 16.10 16.00 to 16.43
PT Telekomunikasi Indonesia, Tbk 16.84 16.74 to 17.06
Public Service Enterprise Group Incorporated 94.51 92.98 to 94.67
Public Storage 350.04 344.21 to 351.67
PulteGroup, Inc. 135.60 133.80 to 137.40
Pure Storage, Inc. 54.60 53.50 to 54.80
Putnam Managed Municipal Income Trust 6.21 6.20 to 6.24
Putnam Municipal Opportunities Trust 10.43 10.42 to 10.51
PVH Corp. 107.55 105.78 to 108.17
Q2 Holdings, Inc. 106.99 105.96 to 108.00
Quad Graphics, Inc 7.17 7.03 to 7.32
Quanex Building Products Corporation 30.87 30.41 to 31.22
Quanta Services, Inc. 346.60 341.66 to 350.19
Qudian Inc. 3.05 2.28 to 3.10
Quest Diagnostics Incorporated 162.27 161.58 to 163.30
Qwest Corporation 3.04 3.03 to 3.05
Radian Group Inc. 35.19 34.58 to 35.29
Ralph Lauren Corporation 223.24 216.82 to 223.78
Range Resources Corporation 36.28 35.60 to 36.45
Ranger Energy Services, Inc. 16.67 16.44 to 16.88
Raymond James Financial, Inc. 168.92 165.21 to 169.01
Rayonier Inc. 31.46 31.21 to 31.83
RE/MAX Holdings, Inc. 13.48 13.24 to 13.90
Ready Capital Corporation 7.38 7.21 to 7.40
Realty Income Corporation 57.75 57.08 to 57.84
Redwood Trust, Inc. 7.12 7.02 to 7.18
Regal Beloit Corporation 339.97 334.63 to 342.00
Regional Management Corp. 30.72 30.55 to 31.14
Regions Financial Corporation 27.31 27.22 to 27.49
Regis Corporation 23.05 21.51 to 23.25
Reinsurance Group of America, Incorporated 231.64 229.10 to 232.84
Reliance Steel & Aluminum Co. 321.91 318.88 to 323.15
RELX PLC 46.81 46.66 to 46.91
RenaissanceRe Holdings Ltd. 282.38 276.85 to 282.42
Republic Services, Inc. 218.75 217.77 to 219.94
Resideo Technologies, Inc. 27.32 27.08 to 27.59
ResMed Inc. 249.99 247.28 to 251.20
Restaurant Brands International Inc. 69.21 68.91 to 70.31
REV Group, Inc. 30.85 30.66 to 31.75
Rexford Industrial Realty, Inc. 42.35 41.66 to 42.66
RH 385.64 378.09 to 389.45
Ringcentral, Inc. 38.64 38.15 to 38.88
Rio Tinto Plc 62.03 61.79 to 62.64
Ritchie Bros. Auctioneers Incorporated 97.79 96.87 to 98.82
RLI Corp. 180.89 178.67 to 181.64
RLJ Lodging Trust 10.06 9.98 to 10.15
Robert Half International Inc. 74.69 74.17 to 75.48
Rockwell Automation, Inc. 296.00 293.00 to 298.40
Rollins, Inc. 51.59 51.10 to 51.73
Roper Technologies, Inc. 561.89 553.82 to 562.24
Royal Bank Of Canada 124.15 122.50 to 124.34
Royal Caribbean Cruises Ltd. 244.50 240.99 to 245.91
Royce Global Value Trust, Inc. 11.76 11.67 to 11.81
Royce Micro-Cap Trust, Inc. 10.24 10.20 to 10.33
Royce Value Trust, Inc. 16.74 16.60 to 16.82
RPC, Inc. 6.34 6.24 to 6.43
RPM International Inc. 139.60 137.98 to 139.71
Ryder System, Inc. 169.81 166.23 to 171.06
Ryerson Holding Corporation 25.57 24.84 to 25.66
Ryman Hospitality Properties, Inc. 117.04 116.33 to 117.33
S&P Global Inc. 521.96 515.97 to 524.00
Sabine Royalty Trust 63.13 62.80 to 63.46
Safehold Inc. 20.64 20.50 to 21.07
Salesforce.com Inc 343.18 339.14 to 343.81
Sally Beauty Holdings, Inc. 14.22 13.85 to 14.29
San Juan Basin Royalty Trust 4.09 4.04 to 4.13
SAP SE 235.06 233.33 to 235.14
Saratoga Investment Corp 25.62 25.56 to 25.98
Saul Centers, Inc. 40.65 40.41 to 41.00
Schneider National, Inc. 33.28 32.12 to 33.47
Scotts Miracle-Gro Company (The) 77.80 77.42 to 80.00
Scudder Municiple Income Trust 9.98 9.94 to 9.99
Scudder Strategic Municiple Income Trust 10.08 10.06 to 10.09
Sea Limited 113.93 111.73 to 114.38
SEACOR Marine Holdings Inc. 6.82 6.67 to 7.02
Sealed Air Corporation 35.95 35.72 to 36.47
Select Energy Services, Inc. 14.56 14.28 to 14.61
Sempra Energy 93.29 92.88 to 94.69
Sensata Technologies Holding plc 32.17 32.07 to 33.54
Sensient Technologies Corporation 77.99 77.64 to 78.76
Seritage Growth Properties 4.45 4.28 to 4.48
Service Corporation International 88.29 87.70 to 88.69
ServiceMaster Global Holdings, Inc. 8.78 8.64 to 9.22
ServiceNow, Inc. 1070.07 1054.48 to 1072.84
Shake Shack, Inc. 132.61 127.68 to 132.75
Sherwin-Williams Company (The) 396.14 395.15 to 400.03
Shinhan Financial Group Co Ltd 39.31 38.73 to 39.39
Shopify Inc. 112.08 109.08 to 113.90
Shutterstock, Inc. 31.39 30.88 to 31.87
Signet Jewelers Limited 102.09 100.92 to 103.26
Simon Property Group, Inc. 183.46 179.99 to 183.94
Simpson Manufacturing Company, Inc. 187.87 186.36 to 195.05
SiteOne Landscape Supply, Inc. 151.46 150.11 to 154.57
SJW Group 55.13 54.88 to 56.04
SK Telecom Co., Ltd. 23.25 23.11 to 23.26
Skechers U.S.A., Inc. 62.96 62.68 to 63.34
Skyline Champion Corporation 103.45 102.63 to 104.62
SL Green Realty Corp 78.17 77.28 to 79.20
SM Energy Company 44.63 44.43 to 45.47
Smartsheet Inc. 55.97 55.97 to 56.08
Smith & Nephew SNATS, Inc. 25.30 25.10 to 25.32
Snap Inc. 11.60 11.30 to 11.63
Snap-On Incorporated 371.35 367.66 to 372.03
SolarWinds Corporation 13.32 13.04 to 13.38
Sonic Automotive, Inc. 69.43 67.21 to 69.64
Sonoco Products Company 51.64 51.49 to 52.64
Southern Company (The) 89.33 88.14 to 89.36
Southwest Gas Holdings, Inc. 78.07 77.81 to 79.29
Spartan Energy Acquisition Corp 100.57 100.57 to 100.57
Special Opportunities Fund Inc. 15.06 15.01 to 15.25
Spectrum Brands Holdings, Inc. 91.40 91.05 to 92.17
Spire Inc. 72.60 72.12 to 73.24
Spirit Aerosystems Holdings, Inc. 32.35 32.19 to 32.71
Spotify Technology S.A. 476.61 474.34 to 482.72
Sprint Corporation 27.93 27.61 to 28.56
SPX Corporation 178.98 176.38 to 180.09
Square, Inc. 89.01 88.58 to 90.72
St. Joe Company (The) 51.27 50.28 to 51.30
Stag Industrial, Inc. 37.01 36.48 to 37.15
Standex International Corporation 209.33 206.49 to 212.17
Stanley Black & Decker, Inc. 89.54 88.68 to 90.39
Stanley Black & Decker, Inc. 26.43 26.31 to 26.43
Stantec Inc 85.88 85.42 to 86.87
Star Group, L.P. 12.58 12.31 to 12.64
STARWOOD PROPERTY TRUST, INC. 20.17 19.99 to 20.21
State Street Corporation 98.81 97.86 to 99.05
Steel Partners Holdings LP 41.50 41.05 to 41.73
Steelcase Inc. 13.54 13.42 to 13.78
Stewart Information Services Corporation 75.12 74.33 to 75.94
Stifel Financial Corporation 116.68 115.77 to 118.11
STMicroelectronics N.V. 25.57 25.36 to 26.23
Stone Harbor Emerging Markets Income Fund 5.03 5.00 to 5.03
Stoneridge, Inc. 6.73 6.43 to 6.75
STRATS Trust 9.85 9.85 to 9.85
STRATS Trust 24.97 24.95 to 24.97
Stryker Corporation 389.71 384.91 to 389.95
Studio City International Holdings Limited 6.50 6.50 to 7.24
Suburban Propane Partners, L.P. 18.96 18.50 to 18.97
Summit Hotel Properties, Inc. 6.54 6.48 to 6.62
Summit Materials, Inc. 50.85 50.72 to 50.90
Sun Communities, Inc. 127.03 126.08 to 129.15
Sun Life Financial Inc. 61.51 60.80 to 61.70
Sunoco LP 54.19 53.48 to 54.40
Sunstone Hotel Investors, Inc. 10.73 10.65 to 10.85
SunTrust Banks, Inc. 0.45 0.43 to 0.50
Synchrony Financial 67.26 66.08 to 67.31
Synnex Corporation 120.64 119.53 to 120.89
Synovus Financial Corp. 57.97 57.75 to 58.67
Synthetic Fixed-Income Securities, Inc. 25.09 25.09 to 25.09
Synthetic Fixed-Income Securities, Inc. 25.00 24.98 to 25.03
Synthetic Fixed-Income Securities, Inc. 22.82 22.72 to 22.82
Sysco Corporation 76.39 76.17 to 77.09
TAL Education Group 10.10 9.85 to 10.10
Tanger Factory Outlet Centers, Inc. 36.87 36.50 to 36.94
Tapestry, Inc. 61.06 60.55 to 61.44
Targa Resources, Inc. 203.41 200.81 to 203.49
Taylor Morrison Home Corporation 74.13 73.02 to 74.54
Team, Inc. 16.35 15.90 to 17.46
TechnipFMC plc 31.04 30.38 to 31.06
Teck Resources Ltd 46.30 46.10 to 46.91
TEGNA Inc. 18.91 18.61 to 18.94
Tekla Healthcare Opportunies Fund 20.32 20.22 to 20.41
Tekla World Healthcare Fund 12.00 11.85 to 12.00
Teladoc Health, Inc. 11.37 11.31 to 11.98
Telecom Argentina Stet - France Telecom S.A. 13.55 13.26 to 13.84
Teledyne Technologies Incorporated 479.03 476.00 to 483.11
Telefonica SA 4.47 4.44 to 4.49
Telephone and Data Systems, Inc. 34.32 32.57 to 34.49
Tempur Sealy International, Inc. 56.03 55.94 to 57.37
Tenaris S.A. 37.61 37.44 to 37.89
Tennant Company 88.66 88.10 to 90.37
Teradata Corporation 31.27 31.01 to 31.53
Terex Corporation 54.30 54.10 to 55.40
Texas Pacific Land Trust 1571.77 1533.39 to 1618.57
Textron Inc. 85.13 84.24 to 85.55
The Blackstone Group L.P. 191.66 190.72 to 193.05
The Charles Schwab Corporation 82.25 81.23 to 82.33
The Cooper Companies, Inc. 102.64 101.09 to 103.49
The Gabelli Healthcare & Wellness Trust 10.24 10.19 to 10.29
The Hanover Insurance Group, Inc. 163.04 161.16 to 163.20
The Travelers Companies, Inc. 263.77 260.07 to 264.12
Thermon Group Holdings, Inc. 31.73 31.42 to 32.57
Thor Industries, Inc. 113.15 112.08 to 114.38
Tilly's, Inc. 4.18 3.90 to 4.21
Timken Company (The) 76.55 76.36 to 77.81
Titan International, Inc. 7.25 7.09 to 7.43
TJX Companies, Inc. (The) 126.20 124.43 to 126.44
Toll Brothers, Inc. 164.16 162.76 to 166.43
Tootsie Roll Industries, Inc. 33.02 32.72 to 33.63
TopBuild Corp. 387.95 383.48 to 400.50
Toro Company (The) 86.18 85.56 to 86.68
Tortoise Energy Infrastructure Corporation 44.74 44.26 to 44.76
Tortoise Midstream Energy Fund, Inc. 56.28 56.09 to 56.28
Tortoise Pipeline & Energy Fund, Inc. 50.69 50.36 to 50.90
Tortoise Power and Energy Infrastructure Fund, Inc 20.44 20.34 to 20.66
Townsquare Media, Inc. 10.13 9.77 to 10.15
TPG RE Finance Trust, Inc. 9.18 8.98 to 9.23
TPG Specialty Lending, Inc. 20.94 20.82 to 21.06
TransAlta Corporation 10.87 10.66 to 10.91
Transcontinental Realty Investors, Inc. 28.68 28.68 to 29.50
Transportadora De Gas Sa Ord B 29.01 28.85 to 29.94
TransUnion 100.73 99.22 to 101.68
Treehouse Foods, Inc. 35.45 34.64 to 35.54
Trex Company, Inc. 75.13 74.70 to 76.29
Tri Continental Corporation 34.18 33.99 to 34.50
TRI Pointe Group, Inc. 43.64 43.51 to 44.42
Trinity Industries, Inc. 37.68 37.14 to 37.87
Trinseo S.A. 4.44 3.70 to 4.55
TriplePoint Venture Growth BDC Corp. 8.16 8.15 to 8.28
Triumph Group, Inc. 19.39 18.76 to 19.42
Tronox Limited 12.18 11.87 to 12.42
TrueBlue, Inc. 7.31 7.11 to 7.37
Turning Point Brands, Inc. 62.30 61.06 to 62.71
Twilio Inc. 104.41 103.75 to 105.92
Two Harbors Investments Corp 11.66 11.52 to 11.78
Tyler Technologies, Inc. 635.19 618.55 to 635.40
Tyson Foods, Inc. 63.81 63.04 to 63.85
U.S. Bancorp 53.66 53.28 to 53.80
U.S. Physical Therapy, Inc. 98.60 96.08 to 99.00
UDR, Inc. 45.94 45.40 to 46.13
UGI Corporation 29.98 28.92 to 30.01
UMH Properties, Inc. 19.40 19.23 to 19.61
Under Armour, Inc. 8.77 8.60 to 8.83
Under Armour, Inc. 9.69 9.42 to 9.71
Unifirst Corporation 206.22 203.15 to 207.27
Unilever PLC 59.10 58.85 to 59.28
Union Pacific Corporation 245.63 242.46 to 247.17
Unisys Corporation 8.21 8.10 to 8.41
United Parcel Service, Inc. 134.96 134.31 to 137.59
United Rentals, Inc. 873.17 852.50 to 873.99
United States Cellular Corporation 65.00 63.91 to 65.44
United States Steel Corporation 39.63 38.27 to 40.04
UnitedHealth Group Incorporated 606.79 598.88 to 608.47
UNITIL Corporation 59.50 59.31 to 60.45
Universal Corporation 56.59 56.42 to 57.95
Universal Health Realty Income Trust 42.04 41.00 to 42.36
Universal Health Services, Inc. 206.09 198.12 to 206.71
UNIVERSAL INSURANCE HOLDINGS INC 22.72 22.32 to 22.83
Universal Technical Institute Inc 25.95 25.37 to 26.05
Unum Group 76.21 75.15 to 76.27
Urban Edge Properties 23.26 22.90 to 23.30
US Foods Holding Corp. 70.17 69.65 to 70.27
USA Compression Partners, LP 23.85 23.47 to 23.86
V.F. Corporation 20.43 19.85 to 20.44
Vail Resorts, Inc. 182.57 182.50 to 186.60
Valhi, Inc. 26.69 26.06 to 26.88
Valmont Industries, Inc. 351.97 346.11 to 353.19
Veeva Systems Inc. 226.88 224.21 to 227.74
Ventas, Inc. 64.25 63.10 to 64.28
Verizon Communications Inc. 44.37 43.75 to 44.50
Viad Corp 43.88 43.39 to 44.39
VICI Properties Inc. 32.38 32.32 to 32.53
Virtus Global Dividend & Income Fund Inc. 6.16 6.13 to 6.16
Virtus Global Multi-Sector Income Fund 7.95 7.93 to 7.99
Visa Inc. 311.82 311.54 to 314.50
Vishay Intertechnology, Inc. 18.19 16.90 to 18.61
Vishay Precision Group, Inc. 22.44 21.99 to 23.03
Vista Outdoor Inc. 44.63 44.56 to 44.72
Vistra Energy Corp. 162.66 153.61 to 164.14
Vornado Realty Trust 43.99 42.40 to 44.08
Voya Asia Pacific High Dividend Equity Income Fund 6.24 6.22 to 6.29
Voya Emerging Markets High Income Dividend Equity Fund 5.16 5.14 to 5.21
Voya Financial, Inc. 82.42 81.41 to 82.45
Voya Global Advantage and Premium Opportunity Fund 9.69 9.68 to 9.72
Voya Global Equity Dividend and Premium Opportunity Fund 5.59 5.56 to 5.61
Vulcan Materials Company 288.40 285.92 to 290.54
W.P. Carey Inc. 56.84 56.31 to 57.25
W.R. Berkley Corporation 64.33 62.96 to 64.46
W.W. Grainger, Inc. 1217.30 1201.88 to 1219.69
Wabash National Corporation 19.52 19.25 to 20.00
Walker & Dunlop, Inc. 110.56 109.02 to 112.27
Walmart Inc. 91.31 89.84 to 91.88
Walt Disney Company (The) 115.45 115.44 to 116.42
Warrior Met Coal, Inc. 68.88 67.78 to 70.80
Waste Connections, Inc. 193.25 191.53 to 194.25
Waste Management, Inc. 227.45 225.88 to 228.53
Waters Corporation 388.15 372.15 to 389.26
Watsco, Inc. 550.50 548.45 to 565.69
Watsco, Inc. 535.00 535.00 to 535.00
Watts Water Technologies, Inc. 214.86 214.33 to 217.84
Wayfair Inc. 45.30 44.86 to 47.54
Webster Financial Corporation 62.02 61.52 to 62.80
WEC Energy Group, Inc. 101.55 100.89 to 101.68
Weis Markets, Inc. 73.01 71.39 to 73.23
Wells Fargo & Company 77.35 76.36 to 78.13
Wells Fargo Global Dividend Opportunity Fund 4.94 4.92 to 4.96
Welltower Inc. 138.96 136.05 to 139.10
WESCO International, Inc. 210.99 207.88 to 212.22
Western Alliance Bancorporation 94.03 93.41 to 95.01
Western Asset Emerging Markets Debt Fund Inc 9.83 9.83 to 9.96
Western Asset High Income Fund II Inc. 4.42 4.42 to 4.46
Western Asset Intermediate Muni Fund Inc 8.13 8.06 to 8.13
Western Asset Managed Municipals Fund, Inc. 10.46 10.43 to 10.50
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.22 8.20 to 8.30
Western Midstream Partners, LP 38.74 38.42 to 39.10
Western Union Company (The) 11.10 10.98 to 11.14
Westinghouse Air Brake Technologies Corporation 201.71 197.89 to 202.13
Westlake Chemical Partners LP 23.55 23.21 to 23.65
Westwood Holdings Group Inc 16.16 15.86 to 16.20
WEX Inc. 185.94 183.35 to 187.24
Weyerhaeuser Company 31.91 31.66 to 32.18
Wheaton Precious Metals Corp. 62.07 60.77 to 62.11
Whirlpool Corporation 112.46 112.28 to 116.57
White Mountains Insurance Group, Ltd. 2004.53 2004.53 to 2022.00
Whitestone REIT 14.84 14.78 to 14.99
Williams Companies, Inc. (The) 58.37 58.01 to 58.68
Williams-Sonoma, Inc. 174.00 173.04 to 177.09
Wipro Limited 7.10 7.06 to 7.11
WNS (Holdings) Limited 53.55 51.39 to 53.81
Wolverine World Wide, Inc. 23.01 22.91 to 23.60
Woori Bank 35.46 35.29 to 35.55
Workiva Inc. 98.72 96.86 to 99.13
Worthington Industries, Inc. 40.17 39.89 to 40.79
WPP plc 53.77 53.11 to 53.87
Wyndham Hotels & Resorts, Inc. 98.03 97.64 to 98.80
X Financial 6.95 6.45 to 6.95
XAI Octagon Floating Rate & Alternative Income Term Trust 6.96 6.94 to 6.98
Xenia Hotels & Resorts, Inc. 15.53 15.43 to 15.65
Xerox Corporation 9.08 8.79 to 9.18
XPO Logistics, Inc. 151.32 148.45 to 151.53
Xylem Inc. 124.54 124.42 to 128.67
Yelp Inc. 37.26 37.01 to 37.41
YETI Holdings, Inc. 39.82 39.30 to 40.09
Yext, Inc. 8.33 8.26 to 8.50
YPF Sociedad Anonima 40.03 38.65 to 41.23
Yum! Brands, Inc. 138.63 137.16 to 139.00
Zimmer Biomet Holdings, Inc. 110.64 109.79 to 112.00
Zuora, Inc. 9.94 9.90 to 9.96
Back to top | Use Dark Theme