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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4268 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 0.76 0.76 to 0.79
1-800 FLOWERS.COM, Inc. 8.01 7.84 to 8.12
1895 Bancorp of Wisconsin, Inc. 10.00 10.00 to 10.00
21Vianet Group, Inc. 3.47 3.38 to 3.55
Abeona Therapeutics Inc. 6.36 6.29 to 6.64
AC Immune SA 2.97 2.97 to 3.02
Acacia Research Corporation 4.62 4.62 to 4.80
Acadia Healthcare Company, Inc. 52.08 50.59 to 52.32
Aceto Corporation 1.36 1.35 to 1.43
Achieve Life Sciences, Inc. 4.73 4.70 to 4.79
ACI Worldwide, Inc. 49.90 49.64 to 50.46
ACNB Corporation 41.99 41.50 to 42.80
Adaptimmune Therapeutics plc 0.70 0.67 to 0.72
Addus HomeCare Corporation 125.69 124.95 to 128.78
Adial Pharmaceuticals, Inc 1.00 0.99 to 1.02
Adobe Inc. 486.68 482.24 to 492.20
Advanced Energy Industries, Inc. 107.77 107.54 to 111.08
Advanced Micro Devices, Inc. 148.60 148.10 to 153.12
Adverum Biotechnologies, Inc. 7.88 7.71 to 8.07
AdvisorShares Vice ETF 34.71 34.53 to 35.16
Aehr Test Systems 14.79 14.77 to 15.54
Aemetis, Inc 2.71 2.68 to 2.80
AeroVironment, Inc. 216.60 216.24 to 221.19
Affimed N.V. 3.34 3.30 to 3.36
Agenus Inc. 4.39 4.35 to 4.55
Agilysys, Inc. 98.38 97.58 to 102.68
AGM Group Holdings Inc. 1.76 1.71 to 1.81
AGNC Investment Corp. 9.61 9.51 to 9.63
Akamai Technologies, Inc. 101.85 101.65 to 104.13
Akoustis Technologies, Inc. 0.06 0.06 to 0.06
Aldeyra Therapeutics, Inc. 5.34 5.31 to 5.52
Alico, Inc. 24.56 24.48 to 25.10
Align Technology, Inc. 210.86 210.28 to 214.85
Alkermes plc 26.31 26.19 to 26.75
Alliant Energy Corporation 59.28 59.14 to 60.06
Allogene Therapeutics, Inc. 2.64 2.64 to 3.01
Allot Ltd. 3.35 3.35 to 3.43
Alnylam Pharmaceuticals, Inc. 281.49 281.39 to 287.87
Alpha and Omega Semiconductor Limited 34.96 34.89 to 36.51
AlphaMark Actively Managed Small Cap ETF 32.71 32.71 to 32.93
Alta Mesa Resources, Inc. 206.91 206.82 to 211.20
Altimmune, Inc. 6.76 6.74 to 7.31
Altisource Portfolio Solutions S.A. 1.18 1.18 to 1.25
Altus Midstream Company 5.35 5.34 to 5.43
Amalgamated Bank 33.52 33.48 to 34.55
A-Mark Precious Metals, Inc. 39.10 39.01 to 39.77
Ambac Financial Group, Inc. 11.50 11.41 to 11.61
Amdocs Limited 88.09 87.79 to 88.89
Amedisys Inc 95.25 95.14 to 95.83
American Superconductor Corporation 23.48 22.93 to 24.33
American Woodmark Corporation 92.60 91.29 to 94.58
America's Car-Mart, Inc. 39.64 39.56 to 41.16
Ameris Bancorp 63.01 62.21 to 64.18
AmeriServ Financial Inc. 2.71 2.71 to 2.81
Ames National Corporation 17.15 17.05 to 17.32
Amgen Inc. 315.54 310.63 to 317.91
Amkor Technology, Inc. 26.73 26.47 to 27.73
Amtech Systems, Inc. 5.68 5.60 to 5.84
AnaptysBio, Inc. 22.18 20.85 to 25.41
ANGI Homeservices Inc. 2.41 2.40 to 2.47
ANI Pharmaceuticals, Inc. 58.51 58.14 to 60.44
Anika Therapeutics Inc. 24.68 24.52 to 24.85
Apogee Enterprises, Inc. 75.86 75.10 to 77.11
Apple Inc. 230.10 229.55 to 233.47
Applied DNA Sciences Inc 0.19 0.18 to 0.21
Applied Materials, Inc. 185.30 184.70 to 188.19
Applied Optoelectronics, Inc. 16.35 15.00 to 16.49
Aptorum Group Limited 1.40 1.40 to 1.55
Aqua Metals, Inc. 0.15 0.15 to 0.16
Arbutus Biopharma Corporation 3.94 3.93 to 4.03
Arch Capital Group Ltd. 105.14 104.00 to 105.76
Arch Capital Group Ltd. 23.52 23.41 to 23.73
Arcturus Therapeutics Ltd. 18.39 18.14 to 19.01
Ares Capital Corporation 21.34 21.29 to 22.05
argenx SE 551.71 545.55 to 555.92
Ark Restaurants Corp. 10.78 10.75 to 11.00
Array BioPharma Inc. 6.22 6.21 to 6.63
Arrowhead Pharmaceuticals, Inc. 19.71 19.50 to 20.10
Arsanis, Inc. 1.29 1.29 to 1.35
Artesian Resources Corporation 33.54 33.53 to 34.24
Ascendis Pharma A/S 122.80 122.50 to 126.81
ASML Holding N.V. 683.83 682.62 to 695.62
Assembly Biosciences, Inc. 17.02 17.00 to 17.78
Assertio Therapeutics, Inc. 1.05 1.04 to 1.11
Astronics Corporation 18.33 18.31 to 18.75
AstroNova, Inc. 13.26 13.26 to 14.40
Astrotech Corporation 7.37 7.36 to 7.58
ATA Inc. 1.12 1.10 to 1.18
Atlantic American Corporation 1.64 1.64 to 1.72
ATN International, Inc. 22.87 22.60 to 28.09
Atossa Genetics Inc. 1.41 1.41 to 1.43
Audentes Therapeutics, Inc. 2.92 2.91 to 3.11
AudioCodes Ltd. 9.44 9.38 to 9.75
AudioEye, Inc. 22.35 22.17 to 23.00
Autolus Therapeutics plc 4.00 3.98 to 4.36
Avadel Pharmaceuticals plc 12.91 12.69 to 13.09
Aviat Networks, Inc. 20.66 20.46 to 21.06
Avid Bioservices, Inc. 10.15 10.02 to 10.40
Avinger, Inc. 0.83 0.80 to 0.84
Axcelis Technologies, Inc. 90.15 89.58 to 91.84
Axsome Therapeutics, Inc. 89.46 89.06 to 90.89
Aytu BioScience, Inc. 1.99 1.97 to 2.09
Baidu, Inc. 92.22 91.28 to 93.15
Balchem Corporation 168.88 168.88 to 173.18
Ballard Power Systems, Inc. 1.60 1.57 to 1.67
Bankwell Financial Group, Inc. 28.66 28.50 to 28.94
Banner Corporation 65.24 64.68 to 66.68
Baozun Inc. 3.16 3.07 to 3.19
Barrett Business Services, Inc. 36.99 36.88 to 37.49
Barrick Gold Corporation 20.05 19.72 to 20.12
Bassett Furniture Industries, Incorporated 14.08 13.92 to 14.69
BCB Bancorp, Inc. (NJ) 12.35 12.18 to 12.49
BeiGene, Ltd. 205.99 205.32 to 213.88
Bel Fuse Inc. 101.97 101.97 to 103.43
Bel Fuse Inc. 76.90 76.19 to 78.24
Benitec Biopharma Limited 10.56 10.55 to 10.83
Berry Petroleum Corporation 5.09 5.06 to 5.18
BeyondSpring, Inc. 2.17 2.17 to 2.22
Big 5 Sporting Goods Corporation 1.67 1.57 to 1.78
Biogen Inc. 181.18 177.93 to 185.00
BioLineRx Ltd. 0.43 0.41 to 0.45
BioMarin Pharmaceutical Inc. 66.68 65.78 to 69.67
Bio-Path Holdings, Inc. 0.98 0.96 to 1.04
Blackbaud, Inc. 74.29 74.29 to 78.02
BlackLine, Inc. 56.13 56.05 to 57.52
BlackRock TCP Capital Corp. 8.16 8.15 to 8.24
Blink Charging Co. 2.08 2.06 to 2.14
Blue Bird Corporation 42.89 42.20 to 44.29
BOK Financial Corporation 107.88 106.12 to 109.55
Boxlight Corporation 0.45 0.44 to 0.47
Brainstorm Cell Therapeutics Inc. 1.93 1.88 to 2.00
Bridgeline Digital, Inc. 1.12 1.10 to 1.12
Bridgewater Bancshares, Inc. 14.68 14.65 to 15.05
Bridgford Foods Corporation 8.95 8.85 to 9.08
Brightcove Inc. 2.13 2.12 to 2.24
Broadwind Energy, Inc. 1.92 1.88 to 2.03
BRP Inc. 51.27 50.54 to 51.56
Bruker Corporation 58.51 57.83 to 59.00
Builders FirstSource, Inc. 172.88 170.57 to 175.73
Cadiz, Inc. 2.98 2.97 to 3.04
Caesars Entertainment Corporation 41.57 40.21 to 43.88
Caesarstone Ltd. 4.20 4.14 to 4.29
Calamos Convertible and High Income Fund 11.97 11.87 to 12.03
Calamos Convertible Opportunities and Income Fund 11.63 11.56 to 11.64
Calamos Dynamic Convertible & Income Fund 24.12 24.05 to 24.39
Calamos Global Dynamic Income Fund 7.01 6.96 to 7.09
Calamos Global Total Return Fund 12.07 11.92 to 12.20
CalAmp Corp. 10.80 10.53 to 11.29
Calavo Growers, Inc. 26.70 26.59 to 27.15
Cal-Maine Foods, Inc. 89.00 88.56 to 89.80
Capital City Bank Group 35.08 35.08 to 35.98
Capital Southwest Corporation 24.40 24.26 to 24.84
CareDx, Inc. 22.98 22.24 to 23.30
Career Education Corporation 24.59 22.43 to 24.85
CarGurus, Inc. 31.53 31.43 to 32.16
Casella Waste Systems, Inc. 101.29 101.13 to 103.07
Castor Maritime Inc. 3.93 3.90 to 3.97
Cavco Industries, Inc. 413.98 413.05 to 423.39
CDW Corporation 195.06 194.48 to 210.97
Celldex Therapeutics, Inc. 26.33 26.14 to 27.37
Cellectar Biosciences, Inc. 2.05 2.04 to 2.12
Cellectis S.A. 1.82 1.77 to 1.89
Celsius Holdings, Inc. 30.69 30.61 to 31.86
Cemtrex Inc. 0.29 0.28 to 0.32
Central Federal Corporation 24.66 24.61 to 25.39
Central Garden & Pet Company 34.17 34.11 to 34.87
Central Garden & Pet Company 29.31 29.15 to 30.02
Ceragon Networks Ltd. 2.52 2.49 to 2.58
Champions Oncology, Inc. 3.79 3.79 to 3.93
Charles & Colvard Ltd. 1.26 1.26 to 1.31
Chart Industries, Inc. 122.78 122.73 to 127.04
Check Point Software Technologies Ltd. 173.89 172.45 to 177.06
Check-Cap Ltd. 1.14 1.12 to 1.24
Chemung Financial Corp 47.50 47.37 to 47.65
China Natural Resources, Inc. 0.68 0.65 to 0.70
China SXT Pharmaceuticals, Inc. 0.58 0.58 to 0.62
ChinaNet Online Holdings, Inc. 1.95 1.76 to 2.17
ChipMOS TECHNOLOGIES INC. 21.79 21.69 to 22.04
CHS Inc 25.40 25.26 to 25.48
CHS Inc 30.33 30.23 to 30.59
CIM Commercial Trust Corporation 0.48 0.47 to 0.54
Cimpress N.V 76.14 75.13 to 76.27
Cintas Corporation 207.85 207.38 to 209.33
Cirrus Logic, Inc. 114.22 112.61 to 120.24
Cisco Systems, Inc. 55.59 55.37 to 56.04
Citi Trends, Inc. 19.44 19.31 to 20.37
Citizens & Northern Corp 19.08 18.93 to 19.32
Citizens Community Bancorp, Inc. 14.05 13.87 to 14.15
Clarus Corporation 4.20 4.17 to 4.28
Clean Energy Fuels Corp. 2.83 2.81 to 2.92
ClearBridge Dividend Strategy ESG ETF 51.13 51.13 to 51.27
ClearBridge Large Cap Growth ESG ETF 74.32 74.32 to 74.77
Clearfield, Inc. 36.12 35.93 to 37.31
ClearOne, Inc. 0.57 0.56 to 0.59
Clearside Biomedical, Inc. 1.04 1.03 to 1.08
Coca-Cola Consolidated, Inc. 1199.57 1196.32 to 1213.32
Cocrystal Pharma, Inc. 1.81 1.81 to 1.87
Codexis, Inc. 3.21 3.16 to 3.27
Co-Diagnostics, Inc. 1.22 1.17 to 1.24
Coffee Holding Co., Inc. 3.09 3.03 to 3.22
Cogent Communications Holdings, Inc. 81.59 81.43 to 82.64
Cognizant Technology Solutions Corporation 74.35 74.27 to 75.40
Coherent, Inc. 97.18 95.58 to 98.12
Coherus BioSciences, Inc. 0.75 0.74 to 0.78
Collegium Pharmaceutical, Inc. 34.67 34.63 to 35.62
CollPlant Holdings, Ltd. 3.76 3.76 to 3.99
Columbia Sportswear Company 76.21 76.01 to 77.46
Columbus McKinnon Corporation 32.13 29.88 to 32.55
Commercial Vehicle Group, Inc. 3.01 2.99 to 3.12
Compugen Ltd. 1.64 1.62 to 1.67
comScore, Inc. 5.52 5.32 to 6.29
Comtech Telecommunications Corp. 3.87 3.83 to 4.00
Concrete Pumping Holdings, Inc. 5.61 5.61 to 5.74
ConnectOne Bancorp, Inc. 24.71 24.57 to 25.46
Consolidated Water Co. Ltd. 24.01 23.96 to 24.60
Copart, Inc. 52.30 51.95 to 52.52
Corbus Pharmaceuticals Holdings, Inc. 16.57 15.93 to 17.13
Corcept Therapeutics Incorporated 46.89 46.28 to 48.65
CorVel Corp. 304.44 304.18 to 308.15
CoStar Group, Inc. 73.46 73.09 to 74.29
Costco Wholesale Corporation 879.09 877.37 to 886.57
CPI Card Group Inc. 22.84 22.51 to 23.06
Creative Realities, Inc. 4.14 4.10 to 4.31
Credit Acceptance Corporation 461.93 452.44 to 468.50
Credit Suisse AG 63.98 63.00 to 64.35
Crinetics Pharmaceuticals, Inc. 55.76 55.43 to 56.96
CRISPR Therapeutics AG 47.93 47.60 to 49.87
Criteo S.A. 33.59 33.33 to 36.54
Crocs, Inc. 109.00 108.72 to 113.20
Cronos Group Inc. 2.11 2.11 to 2.23
Cross Country Healthcare, Inc. 11.70 11.69 to 12.02
Crown Crafts, Inc. 4.63 4.53 to 4.66
CryoPort, Inc. 6.81 6.80 to 7.30
CSG Systems International, Inc. 47.29 47.25 to 48.23
CSP Inc. 12.52 12.24 to 12.52
CSW Industrials, Inc. 360.09 356.39 to 385.00
CSX Corporation 33.54 33.19 to 33.77
Cumberland Pharmaceuticals Inc. 1.19 1.18 to 1.33
Cumulus Media Inc. 1.17 1.15 to 1.19
Curis, Inc. 4.48 4.20 to 4.61
Cutera, Inc. 0.64 0.64 to 0.68
CVD Equipment Corporation 2.96 2.96 to 3.05
CyberArk Software Ltd. 282.94 278.54 to 285.12
Cyclacel Pharmaceuticals, Inc. 0.66 0.64 to 0.69
Cytokinetics, Incorporated 51.31 50.93 to 52.07
CytomX Therapeutics, Inc. 0.99 0.99 to 1.03
Cytosorbents Corporation 1.01 1.01 to 1.04
Daktronics, Inc. 13.28 13.28 to 13.65
Dawson Geophysical Company 1.63 1.63 to 1.80
Denali Therapeutics Inc. 26.85 26.83 to 27.64
DENTSPLY SIRONA Inc. 23.41 23.20 to 23.84
Dermira, Inc. 5.73 5.68 to 5.89
Destination XL Group, Inc. 2.70 2.70 to 2.83
Diamond Hill Investment Group, Inc. 155.04 155.04 to 156.36
Diamondback Energy, Inc. 176.65 175.64 to 178.23
Digi International Inc. 29.83 29.82 to 30.90
Digital Ally, Inc. 0.94 0.92 to 0.97
Diodes Incorporated 61.18 61.16 to 64.01
DLH Holdings Corp. 8.17 8.08 to 8.21
DMC Global Inc. 10.11 10.04 to 10.30
DocuSign, Inc. 68.98 68.81 to 70.33
Dollar Tree, Inc. 63.31 63.25 to 65.28
Dolphin Entertainment, Inc. 1.16 1.09 to 1.27
Dorchester Minerals, L.P. 31.25 31.25 to 31.80
Dorman Products, Inc. 115.75 114.71 to 117.11
Duluth Holdings Inc. 3.59 3.55 to 3.74
DURECT Corporation 1.35 1.35 to 1.46
DXP Enterprises, Inc. 49.89 49.23 to 50.75
Eastern Company (The) 31.37 31.21 to 31.81
Eastside Distilling, Inc. 0.56 0.56 to 0.60
eBay Inc. 62.63 62.03 to 62.86
EchoStar Corporation 25.18 25.05 to 25.73
Editas Medicine, Inc. 3.02 3.01 to 3.15
Ekso Bionics Holdings, Inc. 0.93 0.92 to 1.00
El Pollo Loco Holdings, Inc. 12.55 12.39 to 12.82
EMCORE Corporation 2.01 2.00 to 2.08
Enanta Pharmaceuticals, Inc. 11.49 11.28 to 11.68
Energy Recovery, Inc. 17.86 17.51 to 18.00
ENGlobal Corporation 1.31 1.30 to 1.36
Enphase Energy, Inc. 82.47 80.92 to 84.30
Enterprise Bancorp Inc 32.13 32.12 to 33.10
ePlus inc. 95.71 95.68 to 98.79
Epsilon Energy Ltd. 5.82 5.81 to 5.90
Erie Indemnity Company 450.23 446.96 to 453.21
ESSA Bancorp, Inc. 19.27 19.10 to 19.48
ESSA Pharma Inc. 5.28 5.10 to 5.57
Etsy, Inc. 47.99 47.10 to 48.70
EuroDry Ltd. 17.75 17.75 to 17.90
Euronet Worldwide, Inc. 98.22 98.10 to 100.86
Euroseas Ltd. 40.75 40.28 to 41.44
EVINE Live Inc. 2.34 2.17 to 2.39
Evogene Ltd. 2.40 2.21 to 2.43
Exela Technologies, Inc. 1.93 1.92 to 1.96
eXp World Holdings, Inc. 12.80 12.80 to 13.20
Expeditors International of Washington, Inc. 119.55 118.89 to 120.81
Exponent, Inc. 96.21 95.93 to 98.10
Eyegate Pharmaceuticals, Inc. 35.97 35.97 to 36.09
Famous Dave's of America, Inc. 39.91 38.51 to 41.05
Fanhua Inc. 1.53 1.52 to 1.61
Farmers & Merchants Bancorp, Inc. 27.46 27.11 to 27.86
Farmers National Banc Corp. 13.90 13.79 to 14.28
FARMMI, INC. 0.32 0.30 to 0.35
FARO Technologies, Inc. 17.97 17.94 to 18.28
Fate Therapeutics, Inc. 2.49 2.47 to 2.71
Fennec Pharmaceuticals Inc. 4.47 4.43 to 4.82
Ferroglobe PLC 4.22 4.20 to 4.31
FibroGen, Inc 0.32 0.30 to 0.33
Fidus Investment Corporation 19.48 19.46 to 19.60
Fifth Third Bancorp 44.08 43.75 to 44.84
Financial Institutions, Inc. 24.47 24.47 to 25.15
First Bancorp 42.49 42.03 to 43.39
First Bancorp, Inc (ME) 26.41 26.18 to 26.66
First Bank 14.40 14.12 to 14.60
First Busey Corporation 24.96 24.53 to 25.40
First Business Financial Services, Inc. 43.88 43.88 to 44.99
First Citizens BancShares, Inc. 1974.07 1930.88 to 1987.16
First Community Bankshares, Inc. 42.51 42.32 to 44.04
First Financial Bankshares, Inc. 36.66 36.32 to 37.20
First Financial Northwest, Inc. 22.70 22.43 to 22.72
First Foundation Inc. 6.95 6.94 to 7.28
First Internet Bancorp 35.53 34.77 to 36.00
First Interstate BancSystem, Inc. 31.61 31.39 to 32.19
First Mid-Illinois Bancshares, Inc. 39.08 38.38 to 39.79
First Northwest Bancorp 10.10 10.10 to 10.45
First Solar, Inc. 197.50 183.68 to 201.31
First Trust Alternative Absolute Return Strategy ETF 27.87 27.84 to 27.97
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 29.48 29.36 to 29.48
First Trust Brazil AlphaDEX Fund 10.78 10.78 to 10.78
First Trust BuyWrite Income ETF 23.18 23.15 to 23.28
First Trust California Municipal High income ETF 49.60 49.41 to 49.64
First Trust Capital Strength ETF 90.02 89.84 to 90.25
First Trust CEF Income Opportunity ETF 22.03 21.90 to 22.05
First Trust China AlphaDEX Fund 20.32 20.22 to 20.32
First Trust Developed Markets Ex-US AlphaDEX Fund 56.14 56.04 to 56.35
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 41.52 41.52 to 41.52
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.04 36.04 to 36.50
First Trust Dorsey Wright Focus 5 ETF 58.55 58.55 to 59.26
First Trust Dorsey Wright International Focus 5 ETF 20.02 19.94 to 20.25
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.20 34.20 to 34.26
First Trust Dorsey Wright Momentum & Value ETF 30.73 30.68 to 30.83
First Trust DorseyWright DALI 1 ETF 25.44 25.44 to 25.69
First Trust Dow Jones International Internet ETF 28.41 28.33 to 28.62
First Trust Emerging Markets AlphaDEX Fund 22.66 22.58 to 22.73
First Trust Emerging Markets Equity Select ETF 52.71 52.71 to 52.78
First Trust Emerging Markets Local Currency Bond ETF 27.31 27.17 to 27.44
First Trust Emerging Markets Small Cap AlphaDEX Fund 39.08 38.82 to 39.32
First Trust Europe AlphaDEX Fund 37.57 37.49 to 37.75
First Trust Eurozone AlphaDEX ETF 42.39 42.39 to 42.39
First Trust Germany AlphaDEX Fund 38.71 38.71 to 38.71
First Trust High Yield Long/Short ETF 41.53 41.52 to 41.63
First Trust India Nifty 50 Equal Weight ETF 60.46 60.25 to 60.58
First Trust Indxx Global Agriculture ETF 24.63 24.50 to 24.63
First Trust Indxx Global Natural Resources Income ETF 13.17 13.15 to 13.26
First Trust Indxx Innovative Transaction & Process ETF 46.40 46.40 to 46.80
First Trust IPOX Europe Equity Opportunities ETF 26.32 26.32 to 26.38
First Trust Japan AlphaDEX Fund 51.35 51.19 to 51.96
First Trust Large Cap Core AlphaDEX Fund 104.67 104.60 to 105.30
First Trust Large Cap Growth AlphaDEX Fund 134.56 134.22 to 135.34
First Trust Large Cap Value AlphaDEX Fund 78.52 78.30 to 78.88
First Trust Latin America AlphaDEX Fund 17.05 16.56 to 17.05
First Trust Low Duration Opportunities ETF 48.66 48.66 to 48.79
First Trust Low Duration Strategic Focus ETF 18.87 18.86 to 18.93
First Trust Managed Municipal ETF 51.13 51.10 to 51.22
First Trust Mid Cap Core AlphaDEX Fund 116.87 116.58 to 118.00
First Trust Mid Cap Growth AlphaDEX Fund 80.22 80.22 to 81.14
First Trust Mid Cap Value AlphaDEX Fund 53.81 53.81 to 54.46
First Trust Multi Cap Growth AlphaDEX Fund 136.01 136.01 to 136.35
First Trust Multi Cap Value AlphaDEX Fund 83.56 83.56 to 84.20
First Trust Multi-Asset Diversified Income Index Fund 16.45 16.37 to 16.47
First Trust Municipal High Income ETF 48.65 48.54 to 48.66
First Trust NASDAQ Clean Edge Green Energy Index Fund 33.69 33.56 to 34.26
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 124.00 124.00 to 124.96
First Trust NASDAQ Cybersecurity ETF 61.14 61.11 to 61.99
First Trust Nasdaq Food & Beverage ETF 24.41 24.38 to 24.50
First Trust Nasdaq Oil & Gas ETF 28.89 28.88 to 29.13
First Trust Nasdaq Pharmaceuticals ETF 28.37 28.09 to 28.37
First Trust Nasdaq Semiconductor ETF 91.64 91.43 to 92.85
First Trust NASDAQ Technology Dividend Index Fund 79.90 79.80 to 80.53
First Trust NASDAQ-100 Equal Weighted Index Fund 125.64 125.64 to 126.62
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 93.26 93.26 to 93.48
First Trust NASDAQ-100- Technology Index Fund 191.84 191.59 to 194.47
First Trust RBA American Industrial Renaissance ETF 76.09 76.07 to 77.31
First Trust RiverFront Dynamic Developed International ETF 64.60 64.54 to 64.84
First Trust RiverFront Dynamic Emerging Markets ETF 65.38 65.38 to 65.50
First Trust RiverFront Dynamic Europe ETF 63.84 63.84 to 63.84
First Trust S&P International Dividend Aristocrats ETF 17.09 17.08 to 17.16
First Trust Senior Loan Fund ETF 46.01 45.99 to 46.03
First Trust Small Cap Core AlphaDEX Fund 99.60 99.21 to 100.72
First Trust Small Cap US Equity Select ETF 29.77 29.77 to 29.88
First Trust Small Cap Value AlphaDEX Fund 54.60 54.60 to 55.01
First Trust SMID Cap Rising Dividend Achievers ETF 36.45 36.18 to 36.84
First Trust Strategic Income ETF 28.48 28.48 to 28.70
First Trust Switzerland AlphaDEX Fund 67.31 66.94 to 67.38
First Trust TCW Opportunistic Fixed Income ETF 43.72 43.69 to 43.99
First Trust United Kingdom AlphaDEX Fund 40.28 40.28 to 40.65
First US Bancshares, Inc. 11.41 11.30 to 11.87
First Western Financial, Inc. 19.10 18.90 to 19.53
FirstCash, Inc. 105.43 105.20 to 107.44
Five9, Inc. 29.61 29.57 to 30.52
FlexShares Credit-Scored US Corporate Bond Index Fund 48.26 48.21 to 48.41
FlexShares Real Assets Allocation Index Fund 31.86 31.86 to 31.93
Fluent, Inc. 3.06 3.02 to 3.10
Foresight Autonomous Holdings Ltd. 0.65 0.64 to 0.67
FormFactor, Inc. 43.81 43.26 to 44.70
Forrester Research, Inc. 15.06 14.79 to 15.42
Fortinet, Inc. 78.74 78.59 to 79.92
Forward Air Corporation 37.28 36.54 to 38.43
Fox Factory Holding Corp. 37.05 36.42 to 37.84
Franklin Electric Co., Inc. 96.50 96.04 to 97.99
Freshpet, Inc. 134.03 132.30 to 134.28
FRP Holdings, Inc. 29.16 29.16 to 29.50
Funko, Inc. 11.98 11.85 to 12.01
FVCBankcorp, Inc. 13.00 13.00 to 13.37
Gaia, Inc. 5.44 5.25 to 5.48
Galapagos NV 28.59 28.47 to 28.91
Galectin Therapeutics Inc. 2.52 2.51 to 2.65
Galmed Pharmaceuticals Ltd. 3.50 3.43 to 3.90
Gaming and Leisure Properties, Inc. 50.78 50.69 to 51.51
Gevo, Inc. 2.55 2.53 to 2.79
G-III Apparel Group, LTD. 31.05 31.04 to 31.72
Gladstone Capital Corporation 24.20 24.17 to 24.46
Gladstone Commercial Corporation 15.86 15.83 to 16.14
Gladstone Investment Corporation 13.76 13.72 to 13.87
Gladstone Investment Corporation 25.78 25.73 to 25.93
Gladstone Land Corporation 13.34 13.27 to 13.42
Global Indemnity Limited 33.91 33.91 to 34.19
Global Self Storage, Inc. 5.00 4.94 to 5.07
Global Water Resources, Inc. 12.53 12.51 to 12.63
Global X Conscious Companies ETF 39.12 39.12 to 39.33
Global X DAX Germany ETF 33.95 33.81 to 34.05
Global X E-commerce ETF 26.47 26.35 to 26.58
Global X Millennials Thematic ETF 42.70 42.70 to 43.06
Global X MSCI SuperDividend EAFE ETF 14.91 14.82 to 14.91
Global X S&P 500 Catholic Values ETF 70.08 70.00 to 70.46
Global X SuperDividend Alternatives ETF 11.91 11.91 to 11.95
Globus Maritime Limited 1.70 1.67 to 1.73
Gogo Inc. 6.75 6.72 to 6.97
Golar LNG Limited 36.68 36.61 to 37.18
Golden Entertainment, Inc. 30.13 30.13 to 31.11
Golden Ocean Group Limited 10.69 10.63 to 10.81
Golub Capital BDC, Inc. 15.28 15.24 to 15.45
Good Times Restaurants Inc. 2.75 2.72 to 2.92
Gossamer Bio, Inc. 0.90 0.88 to 0.93
Great Elm Capital Corp. 10.03 9.77 to 10.07
Great Lakes Dredge & Dock Corporation 11.47 11.46 to 11.70
Green Brick Partners, Inc. 76.15 74.85 to 77.32
Greene County Bancorp, Inc. 28.44 28.44 to 29.32
Greenlight Reinsurance, Ltd. 13.52 13.34 to 13.59
Gritstone Oncology, Inc. 0.03 0.03 to 0.04
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 67.28 67.26 to 69.32
GSI Technology, Inc. 3.21 3.15 to 3.47
Guaranty Bancshares, Inc. 32.94 32.94 to 33.68
Gulf Island Fabrication, Inc. 5.44 5.38 to 5.58
Gulf Resources, Inc. 0.57 0.51 to 0.57
Gulfport Energy Corporation 143.17 142.46 to 144.83
H&E Equipment Services, Inc. 52.93 51.85 to 53.80
Halozyme Therapeutics, Inc. 50.59 50.03 to 51.08
HarborOne Bancorp, Inc. 12.27 12.12 to 12.56
Harmonic Inc. 11.58 11.06 to 11.62
Harrow Health, Inc. 44.42 44.19 to 46.10
Hasbro, Inc. 66.65 64.87 to 67.36
Hawkins, Inc. 117.29 117.05 to 119.41
Haymaker Acquisition Corp. 10.68 10.68 to 10.69
HealthEquity, Inc. 86.21 85.88 to 88.70
Heartland Express, Inc. 11.04 10.86 to 11.29
Helen of Troy Limited 64.21 64.02 to 65.81
Hennessy Advisors, Inc. 10.05 10.05 to 10.30
Henry Schein, Inc. 70.64 70.14 to 71.08
Heron Therapeutics, Inc. 1.80 1.73 to 1.85
HF Foods Group Inc. 3.44 3.44 to 3.55
Highway Holdings Limited 1.90 1.88 to 1.93
Himax Technologies, Inc. 5.97 5.96 to 6.13
Hingham Institution for Savings 261.46 259.08 to 264.00
Hologic, Inc. 81.15 80.37 to 81.37
HomeStreet, Inc. 9.06 8.72 to 9.65
HomeTrust Bancshares, Inc. 33.50 32.84 to 33.90
Hope Bancorp, Inc. 12.52 12.40 to 12.87
Horizon Technology Finance Corporation 9.69 9.30 to 9.99
Hovnanian Enterprises Inc 17.44 17.40 to 17.55
Huazhu Group Limited 37.51 37.09 to 37.89
Hudson Global, Inc. 15.18 15.06 to 15.87
Hudson Technologies, Inc. 7.63 7.56 to 7.83
Hutchison China MediTech Limited 18.95 18.80 to 19.23
IAC/InterActiveCorp 51.00 50.97 to 52.89
IBEX Holdings Limited 18.32 18.20 to 18.68
Icahn Enterprises L.P. 13.08 12.30 to 13.17
ICC Holdings, Inc. 22.99 22.99 to 22.99
iClick Interactive Asia Group Limited 3.21 3.21 to 3.30
ICON plc 227.89 227.74 to 234.60
ICU Medical, Inc. 175.44 172.32 to 178.32
Ideal Power Inc. 7.20 7.16 to 7.44
Identiv, Inc. 3.58 3.57 to 3.70
IDEXX Laboratories, Inc. 451.08 445.43 to 456.66
IES Holdings, Inc. 217.47 208.20 to 217.78
Immuron Limited 1.92 1.92 to 1.97
Immutep Limited 1.95 1.86 to 1.95
Impinj, Inc. 191.72 191.46 to 197.00
Independent Bank Corporation 33.55 33.07 to 34.08
Industrial Logistics Properties Trust 3.65 3.48 to 3.87
Infinera Corporation 6.74 6.73 to 6.81
Innospec Inc. 109.80 108.34 to 111.59
Innovative Solutions and Support, Inc. 7.17 7.16 to 7.23
Innoviva, Inc. 19.71 19.65 to 19.87
Inovio Pharmaceuticals, Inc. 5.56 5.52 to 5.70
Inseego Corp. 17.65 17.59 to 18.41
Insight Enterprises, Inc. 203.89 201.90 to 211.28
Insmed, Inc. 70.30 70.00 to 71.37
Insteel Industries, Inc. 27.46 27.38 to 28.13
Insulet Corporation 230.58 229.60 to 232.40
Intel Corporation 22.30 22.26 to 22.93
Intellia Therapeutics, Inc. 14.33 14.28 to 14.90
InterDigital, Inc. 147.72 147.56 to 149.63
Interface, Inc. 17.80 17.63 to 18.25
International Money Express, Inc. 17.53 17.49 to 17.85
Intevac, Inc. 3.28 3.27 to 3.34
Invesco BuyBack Achievers ETF 114.58 114.29 to 115.11
Invesco Dividend Achievers ETF 46.24 46.24 to 46.50
Invesco DWA Basic Materials Momentum ETF 94.69 94.69 to 94.69
Invesco DWA Consumer Cyclicals Momentum ETF 102.44 102.44 to 103.88
Invesco DWA Consumer Staples Momentum ETF 101.46 100.97 to 101.87
Invesco DWA Developed Markets Momentum ETF 37.22 37.19 to 37.34
Invesco DWA Emerging Markets Momentum ETF 20.22 20.10 to 20.39
Invesco DWA Energy Momentum ETF 43.95 43.74 to 44.12
Invesco DWA Financial Momentum ETF 56.98 56.98 to 57.18
Invesco DWA Healthcare Momentum ETF 45.44 45.21 to 45.84
Invesco DWA Industrials Momentum ETF 158.12 158.12 to 159.73
Invesco DWA Momentum ETF 105.19 105.06 to 105.89
Invesco DWA SmallCap Momentum ETF 93.46 93.07 to 94.13
Invesco DWA Utilities Momentum ETF 39.60 39.53 to 39.63
Invesco FTSE RAFI US 1500 Small-Mid ETF 41.65 41.47 to 42.14
Invesco Global Water ETF 40.84 40.72 to 41.00
Invesco High Yield Equity Dividend Achievers ETF 21.61 21.57 to 21.81
Invesco International BuyBack Achievers ETF 41.58 41.39 to 41.80
Invesco International Dividend Achievers ETF 19.36 19.33 to 19.47
Invesco KBW High Dividend Yield Financial ETF 14.90 14.82 to 15.00
Invesco KBW Premium Yield Equity REIT ETF 20.41 20.27 to 20.62
Invesco KBW Property & Casualty Insurance ETF 116.21 115.25 to 116.94
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.56 13.44 to 13.57
Invesco S&P SmallCap Consumer Discretionary ETF 107.32 106.48 to 107.32
Invesco S&P SmallCap Consumer Staples ETF 36.92 36.92 to 37.18
Invesco S&P SmallCap Energy ETF 48.06 48.01 to 48.74
Invesco S&P SmallCap Health Care ETF 43.99 43.99 to 44.70
Invesco S&P SmallCap Industrials ETF 131.88 131.88 to 133.52
Invesco S&P SmallCap Information Technology ETF 46.93 46.93 to 47.54
Invesco S&P SmallCap Materials ETF 77.03 77.03 to 78.26
Invesco Strategic US ETF 49.90 49.85 to 50.17
Invesco Variable Rate Investment Grade ETF 25.10 25.09 to 25.11
Invesco Water Resources ETF 69.07 68.89 to 69.50
Iridium Communications Inc 29.50 29.46 to 30.28
Ironwood Pharmaceuticals, Inc. 4.15 4.14 to 4.35
iShares 0-5 Year Investment Grade Corporate Bond ETF 49.94 49.94 to 50.03
iShares 1-3 Year International Treasury Bond ETF 71.63 71.63 to 71.76
iShares 1-3 Year Treasury Bond ETF 82.34 82.34 to 82.47
iShares 20+ Year Treasury Bond ETF 92.30 92.16 to 93.29
iShares 3-7 Year Treasury Bond ETF 116.76 116.74 to 117.26
iShares 7-10 Year Treasury Bond ETF 94.57 94.53 to 95.17
iShares Asia 50 ETF 72.07 71.87 to 72.52
iShares Broad USD Investment Grade Corporate Bond ETF 51.19 51.17 to 51.47
iShares Commodities Select Strategy ETF 26.00 25.78 to 26.03
iShares Core 1-5 Year USD Bond ETF 48.05 48.03 to 48.15
iShares Core MSCI Total International Stock ETF 69.79 69.61 to 70.07
iShares Core S&P U.S. Value ETF 94.97 94.78 to 95.45
iShares Core Total USD Bond Market ETF 45.89 45.85 to 46.30
iShares ESG 1-5 Year USD Corporate Bond ETF 24.85 24.85 to 24.91
iShares ESG MSCI EAFE ETF 80.05 79.87 to 80.38
iShares ESG MSCI EM ETF 35.55 35.47 to 35.70
iShares ESG MSCI USA ETF 127.24 127.12 to 128.01
iShares ESG USD Corporate Bond ETF 23.13 23.13 to 23.26
iShares Exponential Technologies ETF 59.79 59.79 to 60.40
iShares Fallen Angels USD Bond ETF 26.95 26.95 to 27.13
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 21.03 21.00 to 21.26
iShares Global Green Bond ETF 47.36 47.35 to 47.51
iShares Global Infrastructure ETF 53.71 53.57 to 53.84
iShares GNMA Bond ETF 43.60 43.54 to 43.74
iShares Intermediate-Term Corporate Bond ETF 52.32 52.31 to 52.59
iShares International Treasury Bond ETF 40.13 39.97 to 40.31
iShares J.P. Morgan USD Emerging Markets Bond ETF 91.46 91.41 to 91.89
iShares MBS ETF 92.94 92.89 to 93.44
iShares MSCI ACWI ex US Index Fund 54.97 54.83 to 55.18
iShares MSCI ACWI Index Fund 118.84 118.71 to 119.50
iShares MSCI All Country Asia ex Japan Index Fund 76.29 76.14 to 76.68
iShares MSCI Brazil Small-Cap ETF 11.88 11.82 to 11.93
iShares MSCI China ETF 49.46 49.05 to 49.65
iShares MSCI EAFE Small-Cap ETF 63.74 63.66 to 64.20
iShares MSCI Emerging Markets Asia ETF 76.11 76.11 to 76.80
iShares MSCI Emerging Markets ex China ETF 59.39 59.31 to 59.65
iShares MSCI Europe Financials Sector Index Fund 24.09 24.00 to 24.25
iShares MSCI Europe Small-Cap ETF 57.30 57.16 to 57.83
iShares MSCI Global Gold Miners ETF 33.83 33.54 to 34.20
iShares MSCI Global Impact ETF 80.53 80.53 to 80.89
iShares MSCI New Zealand ETF 47.72 47.52 to 47.88
iShares MSCI Qatar ETF 18.21 18.21 to 18.30
iShares Nasdaq Biotechnology Index Fund 142.41 141.86 to 143.51
iShares PHLX SOX Semiconductor Sector Index Fund 227.07 226.98 to 230.74
iShares Preferred and Income Securities ETF 32.89 32.88 to 33.10
iShares S&P Emerging Markets Infrastructure Index Fund 21.99 21.99 to 22.02
iShares S&P Global Clean Energy Index Fund 13.11 12.92 to 13.16
iShares S&P Global Timber & Forestry Index Fund 80.49 79.69 to 80.69
iShares S&P India Nifty 50 Index Fund 53.36 53.36 to 53.56
iShares S&P Small-Cap 600 Growth ETF 136.86 136.40 to 138.60
iShares Select Dividend ETF 134.34 133.43 to 134.91
iShares Short-Term Corporate Bond ETF 52.01 52.00 to 52.19
Iterum Therapeutics plc 1.21 1.16 to 1.44
Itron, Inc. 103.86 102.99 to 104.93
Ituran Location and Control Ltd. 26.89 26.79 to 27.32
J & J Snack Foods Corp. 166.14 165.45 to 167.40
Jack Henry & Associates, Inc. 182.78 181.76 to 183.68
Jaguar Health, Inc. 1.06 1.05 to 1.12
James River Group Holdings, Ltd. 6.29 6.25 to 6.44
Janus Henderson Small Cap Growth Alpha ETF 65.19 65.19 to 66.14
Janus Henderson Small/Mid Cap Growth Alpha ETF 72.83 72.83 to 73.36
JD.com, Inc. 40.03 39.46 to 40.42
JetBlue Airways Corporation 5.63 5.63 to 6.09
John B. Sanfilippo & Son, Inc. 92.16 91.86 to 93.54
Johnson Outdoors Inc. 32.37 32.01 to 32.99
KalVista Pharmaceuticals, Inc. 11.20 11.17 to 11.81
Kandi Technologies Group, Inc. 1.34 1.33 to 1.45
Karyopharm Therapeutics Inc. 0.84 0.84 to 0.89
Kearny Financial 7.09 7.05 to 7.29
Kentucky First Federal Bancorp 2.78 2.78 to 3.05
Kewaunee Scientific Corporation 32.39 32.25 to 33.08
Kiniksa Pharmaceuticals, Ltd. 23.01 23.00 to 23.86
Kinsale Capital Group, Inc. 429.82 424.34 to 437.16
Kirkland's, Inc. 1.64 1.64 to 1.79
KLX Energy Services Holdings, Inc. 4.51 4.31 to 4.55
Kopin Corporation 0.76 0.76 to 0.80
Kornit Digital Ltd. 23.63 23.50 to 24.90
Koss Corporation 7.23 7.23 to 7.63
Kratos Defense & Security Solutions, Inc. 23.59 23.32 to 24.25
Krystal Biotech, Inc. 175.53 172.71 to 175.76
Kura Oncology, Inc. 16.97 16.89 to 17.58
KVH Industries, Inc. 4.64 4.60 to 4.67
L.B. Foster Company 19.68 19.56 to 19.98
Lake Shore Bancorp, Inc. 13.36 13.36 to 13.36
Lakeland Industries, Inc. 19.44 19.44 to 20.24
Lamar Advertising Company 134.03 133.88 to 137.30
Landmark Bancorp Inc. 20.04 20.04 to 20.04
Lands' End, Inc. 16.37 16.21 to 16.96
Landstar System, Inc. 177.07 171.77 to 178.69
Lantheus Holdings, Inc. 109.38 108.50 to 110.63
Lantronix, Inc. 4.01 3.98 to 4.08
Lattice Semiconductor Corporation 52.55 52.51 to 55.48
Legacy Housing Corporation 25.48 25.38 to 25.89
Legg Mason Global Infrastructure ETF 24.76 24.74 to 24.76
Legg Mason Low Volatility High Dividend ETF 39.80 39.79 to 39.95
Legg Mason Small-Cap Quality Value ETF 41.75 41.75 to 41.85
LGI Homes, Inc. 101.60 101.00 to 105.28
Liberty Global plc 20.01 19.94 to 20.72
Liberty Global plc 20.61 20.59 to 21.45
Liberty Media Corporation 42.73 42.22 to 42.90
Liberty Media Corporation 40.06 39.53 to 40.31
Lifetime Brands, Inc. 5.56 5.45 to 5.64
LightPath Technologies, Inc. 1.58 1.57 to 1.64
Limbach Holdings, Inc. 78.45 77.97 to 79.87
Limoneira Co 26.13 26.13 to 26.73
Lindblad Expeditions Holdings Inc. 9.52 9.46 to 10.00
Liquidia Technologies, Inc. 11.01 10.94 to 11.08
Liquidity Services, Inc. 21.62 21.36 to 21.78
Littelfuse, Inc. 251.27 247.82 to 260.00
LivaNova PLC 51.34 50.30 to 57.35
Live Oak Bancshares, Inc. 40.01 39.21 to 41.06
Live Ventures Incorporated 10.44 10.08 to 10.66
LKQ Corporation 37.31 37.18 to 37.77
Logitech International S.A. 82.70 82.59 to 84.48
Loncar Cancer Immunotherapy ETF 14.90 14.90 to 14.90
Loop Industries, Inc. 1.39 1.38 to 1.47
Lumentum Holdings Inc. 65.35 64.62 to 66.28
Luna Innovations Incorporated 1.54 1.53 to 1.80
Luokung Technology Corp 1.90 1.86 to 2.08
MacroGenics, Inc. 3.40 3.21 to 3.58
Magyar Bancorp, Inc. 12.31 12.31 to 12.31
Maiden Holdings, Ltd. 1.60 1.58 to 1.67
MakeMyTrip Limited 101.06 100.96 to 103.92
Mammoth Energy Services, Inc. 4.40 4.33 to 4.47
Manhattan Associates, Inc. 265.79 265.27 to 276.72
Manhattan Bridge Capital, Inc 5.44 5.44 to 5.51
Marin Software Incorporated 2.16 2.09 to 2.19
Marine Petroleum Trust 4.01 4.01 to 4.13
Marinus Pharmaceuticals, Inc. 0.32 0.29 to 0.35
Marten Transport, Ltd. 15.69 15.64 to 16.11
Martin Midstream Partners L.P. 3.97 3.97 to 4.00
Match Group, Inc. 36.89 36.82 to 37.70
Matrix Service Company 11.35 11.23 to 11.44
Medalist Diversified REIT, Inc. 12.10 12.01 to 12.18
MediciNova, Inc. 1.75 1.63 to 1.77
Medpace Holdings, Inc. 318.35 318.00 to 331.99
Melco Resorts & Entertainment Limited 6.85 6.82 to 6.91
MercadoLibre, Inc. 2020.72 1962.38 to 2026.23
Mercantile Bank Corporation 43.96 43.55 to 45.34
Mercer International Inc. 6.45 6.44 to 6.75
Merchants Bancorp 35.96 35.90 to 37.76
Mercury Systems Inc 33.37 33.36 to 33.96
Mereo BioPharma Group plc 4.25 4.13 to 4.31
Merit Medical Systems, Inc. 94.90 94.63 to 95.82
Mersana Therapeutics, Inc. 1.87 1.86 to 1.98
Merus N.V. 51.28 50.00 to 52.39
Mesa Air Group, Inc. 0.91 0.91 to 0.94
Mesa Laboratories, Inc. 114.98 111.77 to 116.79
Mesoblast Limited 8.81 8.81 to 9.10
Meta Financial Group, Inc. 71.14 70.20 to 72.40
Methanex Corporation 39.66 39.25 to 40.39
MGE Energy Inc. 90.09 89.82 to 91.01
MGP Ingredients, Inc. 56.31 56.15 to 57.59
Microbot Medical Inc. 0.94 0.94 to 0.97
Microchip Technology Incorporated 75.58 75.49 to 78.13
Micron Technology, Inc. 104.08 103.64 to 106.80
Microvision, Inc. 1.03 1.02 to 1.09
Middlesex Water Company 62.48 62.11 to 63.90
Minerva Neurosciences, Inc 2.43 2.41 to 2.52
Mitcham Industries, Inc. 3.58 3.58 to 3.63
MMTec, Inc. 0.38 0.37 to 0.40
Mogo Finance Technology Inc. 0.97 0.96 to 0.99
Molecular Templates, Inc. 0.45 0.45 to 0.45
Mondelez International, Inc. 69.79 67.80 to 70.16
Monroe Capital Corporation 8.07 7.87 to 8.08
Monster Beverage Corporation 52.60 52.06 to 53.13
Morningstar, Inc. 330.21 329.05 to 334.47
Motorcar Parts of America, Inc. 5.31 5.28 to 5.38
Mr. Cooper Group Inc. 90.52 90.52 to 91.99
My Size, Inc. 1.59 1.58 to 1.67
MYR Group, Inc. 115.33 114.95 to 120.32
Nano Dimension Ltd. 2.23 2.23 to 2.32
NanoVibronix, Inc. 0.51 0.48 to 0.54
NAPCO Security Technologies, Inc. 39.16 38.91 to 39.73
Nathan's Famous, Inc. 84.90 84.86 to 86.30
National Beverage Corp. 45.19 45.11 to 45.74
National Research Corporation 17.91 17.62 to 18.19
Nature's Sunshine Products, Inc. 12.99 12.99 to 13.57
Navient Corporation 20.43 20.41 to 20.58
Navient Corporation 15.19 15.16 to 16.15
Nektar Therapeutics 1.25 1.23 to 1.30
Neonode Inc. 7.66 7.62 to 8.15
NetApp, Inc. 118.76 117.39 to 120.62
NetEase, Inc. 80.70 80.01 to 81.39
NETGEAR, Inc. 20.68 20.08 to 20.72
NetSol Technologies Inc. 3.09 3.06 to 3.19
NeuroMetrix, Inc. 4.03 3.80 to 4.22
Neurotrope, Inc. 2.15 2.10 to 2.27
New Fortress Energy LLC 8.65 8.51 to 8.89
New York Mortgage Trust, Inc. 23.09 22.70 to 23.28
Newtek Business Services Corp. 13.35 13.34 to 13.63
Niu Technologies 2.34 2.28 to 2.39
NMI Holdings Inc 39.17 38.93 to 39.62
NN, Inc. 3.92 3.91 to 4.02
Noodles & Company 1.17 1.17 to 1.21
Nordson Corporation 250.88 249.13 to 252.74
Nortech Systems Incorporated 12.05 12.05 to 12.05
Northfield Bancorp, Inc. 11.89 11.70 to 12.13
Northrim BanCorp Inc 66.34 66.29 to 68.20
Nova Lifestyle, Inc 1.14 1.11 to 1.20
Novanta Inc. 173.65 173.48 to 179.09
Novavax, Inc. 9.84 9.71 to 10.07
NuCana plc 1.73 1.72 to 1.77
NVE Corporation 76.80 76.65 to 78.66
NVIDIA Corporation 139.34 136.81 to 140.33
Oaktree Specialty Lending Corporation 16.39 16.22 to 16.47
Ocular Therapeutix, Inc. 11.08 11.07 to 11.48
Odyssey Marine Exploration, Inc. 0.52 0.51 to 0.54
OFS Capital Corporation 8.15 8.07 to 8.15
OFS Credit Company, Inc. 7.03 6.90 to 7.05
Okta, Inc. 72.40 72.31 to 74.56
Ollie's Bargain Outlet Holdings, Inc. 90.90 89.58 to 91.67
Olympic Steel, Inc. 36.38 36.35 to 37.67
Oncolytics Biotech Inc. 1.19 1.15 to 1.20
One Stop Systems, Inc. 2.29 2.29 to 2.43
OneSpan Inc. 14.56 14.56 to 15.01
OptimizeRx Corporation 5.48 5.43 to 5.59
OptiNose, Inc. 0.70 0.69 to 0.76
O'Reilly Automotive, Inc. 1162.21 1157.97 to 1185.20
Organogenesis Holdings Inc. 2.89 2.89 to 3.01
Organovo Holdings, Inc. 0.45 0.44 to 0.48
Orgenesis Inc. 2.11 1.93 to 2.37
Origin Agritech Limited 2.60 2.57 to 2.64
OSI Systems, Inc. 135.97 132.83 to 137.15
Ovid Therapeutics Inc. 1.15 1.15 to 1.21
Oxford Square Capital Corp. 2.91 2.88 to 2.91
P.A.M. Transportation Services, Inc. 15.34 15.17 to 15.56
PACCAR Inc. 104.90 104.83 to 106.66
Pacific Premier Bancorp Inc 25.89 25.88 to 26.85
Pacira Pharmaceuticals, Inc. 16.87 16.74 to 17.43
Papa John's International, Inc. 51.45 51.31 to 52.86
Patrick Industries, Inc. 134.00 133.81 to 137.83
Patriot National Bancorp Inc. 1.59 1.59 to 1.64
Patterson-UTI Energy, Inc. 7.85 7.80 to 8.00
Paychex, Inc. 141.39 139.93 to 142.47
PayPal Holdings, Inc. 78.22 77.99 to 79.71
PC Connection, Inc. 67.35 67.26 to 69.77
PDL Community Bancorp 11.48 11.39 to 11.65
PennantPark Floating Rate Capital Ltd. 11.15 11.14 to 11.32
PennantPark Investment Corporation 6.90 6.88 to 7.01
Pepsico, Inc. 166.21 166.08 to 167.64
Phibro Animal Health Corporation 23.70 23.22 to 23.94
Phunware, Inc. 7.45 7.30 to 9.58
Pinduoduo Inc. 120.87 119.45 to 122.79
Pixelworks, Inc. 0.70 0.70 to 0.77
Plug Power, Inc. 2.01 1.99 to 2.14
Pool Corporation 364.45 360.86 to 366.72
Popular, Inc. 90.73 89.51 to 92.00
Popular, Inc. 25.84 25.84 to 25.84
Potbelly Corporation 7.51 7.45 to 7.73
PotlatchDeltic Corporation 42.07 40.69 to 42.87
Powell Industries, Inc. 254.40 248.86 to 261.05
Power Integrations, Inc. 63.09 63.01 to 65.43
PRA Group, Inc. 19.99 18.81 to 20.15
Precipio, Inc. 6.48 6.21 to 6.48
Preformed Line Products Company 123.43 123.43 to 126.55
PriceSmart, Inc. 89.31 89.25 to 90.50
PrimeEnergy Resources Corporation 160.48 159.98 to 165.53
Primo Water Corporation 26.82 26.73 to 27.02
Principal Financial Group Inc 84.46 83.81 to 85.42
Principal Price Setters Index ETF 71.16 71.16 to 71.55
Principal Shareholder Yield Index ETF 49.50 49.50 to 49.73
Principal U.S. Small-Cap Multi-Factor Index ETF 51.40 51.38 to 52.10
Priority Technology Holdings, Inc. 5.56 5.55 to 5.78
Professional Diversity Network, Inc. 0.85 0.85 to 0.94
Progress Software Corporation 64.68 64.50 to 65.33
ProPhase Labs, Inc. 2.27 2.22 to 2.39
ProShares Equities for Rising Rates ETF 57.95 57.58 to 58.21
ProShares Ultra Nasdaq Biotechnology 62.10 61.68 to 63.01
ProShares UltraPro Short NASDAQ Biotechnology 21.00 20.29 to 22.19
ProShares UltraPro Short QQQ 7.06 6.90 to 7.09
Prospect Capital Corporation 5.16 5.15 to 5.24
Provident Bancorp, Inc. 10.59 10.49 to 10.73
Psychemedics Corporation 2.31 2.31 to 2.32
Pure Cycle Corporation 10.59 10.57 to 10.95
Purple Innovation, Inc. 0.89 0.89 to 0.94
Pyxis Tankers Inc. 4.37 4.22 to 4.38
Qiagen N.V. 42.24 41.92 to 42.47
Qorvo, Inc. 73.04 71.31 to 78.01
QUALCOMM Incorporated 167.62 167.53 to 171.74
Qualys, Inc. 120.73 120.50 to 125.35
Quest Resource Holding Corporation 7.95 7.89 to 8.10
QuickLogic Corporation 7.72 7.45 to 7.83
Quidel Corporation 38.99 38.18 to 39.63
Qurate Retail, Inc. 0.53 0.53 to 0.55
Qurate Retail, Inc. 3.57 3.57 to 3.57
Radcom Ltd. 10.20 9.86 to 10.28
Radius Health, Inc. 17.00 16.96 to 17.93
RadNet, Inc. 66.76 66.51 to 68.04
Radware Ltd. 22.19 21.99 to 22.63
Ramaco Resources, Inc. 10.05 9.95 to 10.28
Rand Capital Corporation 16.00 16.00 to 16.16
RBB Bancorp 23.00 22.85 to 23.46
Reading International Inc 1.41 1.37 to 1.52
Reading International Inc 6.79 6.43 to 6.97
Reality Shares Nasdaq NextGen Economy ETF 25.84 25.51 to 26.26
Recon Technology, Ltd. 2.22 2.16 to 2.39
Redfin Corporation 10.32 9.68 to 10.45
Regeneron Pharmaceuticals, Inc. 922.79 914.85 to 935.86
REGENXBIO Inc. 8.84 8.82 to 9.27
Repligen Corporation 136.38 133.56 to 139.25
Retail Opportunity Investments Corp. 15.55 15.12 to 15.66
RF Industries, Ltd. 4.12 4.11 to 4.21
RGC Resources Inc. 20.60 20.25 to 20.70
Rhythm Pharmaceuticals, Inc. 49.54 48.80 to 49.73
Rigel Pharmaceuticals, Inc. 14.27 14.19 to 14.50
Rimini Street, Inc. 1.59 1.53 to 1.89
Rocket Pharmaceuticals, Inc. 16.97 16.90 to 17.42
Rocky Brands, Inc. 27.71 27.47 to 28.26
Ross Stores, Inc. 139.59 138.27 to 139.94
Ryanair Holdings plc 44.88 44.15 to 45.24
S&T Bancorp, Inc. 38.53 38.18 to 39.33
Safety Insurance Group, Inc. 78.81 78.52 to 79.45
Saga Communications, Inc. 14.31 14.31 to 14.89
Sage Therapeutics, Inc. 6.44 6.20 to 7.97
Sanofi 53.45 53.30 to 53.72
Sarepta Therapeutics, Inc. 127.78 127.40 to 130.86
SB Financial Group, Inc. 19.65 19.07 to 19.65
SBA Communications Corporation 231.88 230.20 to 236.86
ScanSource, Inc. 44.28 44.14 to 45.86
Scholastic Corporation 25.35 25.19 to 25.74
SCWorx Corp. 1.15 1.15 to 1.23
SCYNEXIS, Inc. 1.35 1.33 to 1.42
Seagate Technology PLC 99.79 98.94 to 101.30
Seanergy Maritime Holdings Corp 9.50 9.40 to 9.71
Selective Insurance Group, Inc. 91.83 91.26 to 93.84
SELLAS Life Sciences Group, Inc. 1.19 1.17 to 1.23
Seneca Foods Corp. 61.97 61.80 to 63.12
ServisFirst Bancshares, Inc. 84.99 84.09 to 86.66
SG Blocks, Inc. 1.01 0.95 to 1.14
Shenandoah Telecommunications Co 14.10 14.08 to 15.14
ShiftPixy, Inc. 6.53 5.60 to 7.61
Shoe Carnival, Inc. 35.29 35.14 to 35.78
ShotSpotter, Inc. 10.98 10.95 to 11.26
Siebert Financial Corp. 2.44 2.44 to 2.51
Sify Technologies Limited 3.40 3.34 to 3.49
SigmaTron International, Inc. 2.76 2.75 to 2.89
Silicom Ltd 13.50 13.40 to 13.81
Silicon Laboratories, Inc. 111.83 111.74 to 116.09
Silicon Motion Technology Corporation 56.01 55.98 to 57.25
Simulations Plus, Inc. 28.68 28.62 to 29.60
SiNtx Technologies, Inc. 3.12 3.10 to 3.31
Skyworks Solutions, Inc. 89.99 88.64 to 91.69
Sleep Number Corporation 13.23 13.00 to 13.60
SLM Corporation 22.56 22.04 to 22.75
SLM Corporation 73.96 73.56 to 74.06
Smart Sand, Inc. 2.06 2.06 to 2.15
Smith Micro Software, Inc. 0.83 0.81 to 0.84
Socket Mobile, Inc. 1.10 1.05 to 1.12
Solar Senior Capital Ltd. 14.03 13.60 to 14.05
SolarEdge Technologies, Inc. 16.89 16.47 to 17.49
Sol-Gel Technologies Ltd. 0.54 0.50 to 0.62
Solid Biosciences Inc. 5.73 5.65 to 5.99
Sonoma Pharmaceuticals, Inc. 2.90 2.78 to 2.90
Sotherly Hotels Inc. 1.25 1.25 to 1.29
Sound Financial Bancorp, Inc. 53.28 52.35 to 53.28
Southside Bancshares, Inc. 32.93 32.49 to 33.71
SPAR Group, Inc. 2.41 2.41 to 2.43
SpartanNash Company 21.16 21.12 to 21.47
SPI Energy Co., Ltd. 0.41 0.40 to 0.42
Spok Holdings, Inc. 14.93 14.91 to 15.10
Sprott Focus Trust, Inc. 7.79 7.79 to 7.88
SPS Commerce, Inc. 168.98 168.92 to 175.00
SS&C Technologies Holdings, Inc. 70.80 70.17 to 71.17
STAAR Surgical Company 29.49 29.45 to 30.80
Staffing 360 Solutions, Inc. 1.73 1.69 to 1.78
Star Bulk Carriers Corp. 19.17 18.92 to 19.25
StealthGas, Inc. 5.80 5.77 to 5.87
Sterling Bancorp, Inc. 4.68 4.66 to 4.78
Sterling Construction Company Inc 153.47 153.18 to 158.40
Steven Madden, Ltd. 45.09 45.00 to 46.31
Stock Yards Bancorp, Inc. 65.43 65.39 to 67.72
Stratasys, Ltd. 7.14 7.13 to 7.57
Strategy Shares Nasdaq 7HANDL Index ETF 21.73 21.73 to 21.85
Summit State Bank 6.67 6.31 to 7.80
Summit Therapeutics plc 18.65 18.60 to 21.18
SunOpta, Inc. 5.86 5.86 to 5.98
Sunrun Inc. 14.09 13.76 to 14.62
Superior Group of Companies, Inc. 15.15 14.87 to 15.23
Surgery Partners, Inc. 29.41 29.34 to 30.31
Surmodics, Inc. 37.50 37.50 to 37.84
Sutro Biopharma, Inc. 3.56 3.54 to 3.70
Synaptics Incorporated 72.64 72.21 to 75.88
Synchronoss Technologies, Inc. 11.15 11.08 to 11.42
Syndax Pharmaceuticals, Inc. 18.92 18.78 to 19.11
Synthesis Energy Systems, Inc. 0.52 0.51 to 0.58
Sypris Solutions, Inc. 1.33 1.33 to 1.47
T. Rowe Price Group, Inc. 111.81 111.71 to 113.83
T2 Biosystems, Inc. 0.95 0.91 to 0.99
Taitron Components Incorporated 2.84 2.84 to 2.91
Tandem Diabetes Care, Inc. 32.36 32.16 to 32.99
Tantech Holdings Ltd. 0.16 0.16 to 0.17
Taoping Inc. 0.44 0.42 to 0.47
TCG BDC, Inc. 17.15 17.12 to 17.33
TD Ameritrade Holding Corporation 1.35 1.30 to 1.38
Tecnoglass Inc. 69.96 68.39 to 70.23
Tenable Holdings, Inc. 41.23 41.14 to 41.96
Teradyne, Inc. 109.48 109.42 to 112.77
Territorial Bancorp Inc. 10.43 10.23 to 10.52
Texas Capital Bancshares, Inc. 77.36 77.09 to 78.98
The Andersons, Inc. 45.77 45.73 to 46.85
The Bancorp, Inc. 50.42 49.15 to 50.98
The Bank of Princeton 35.55 35.55 to 35.80
The Chefs' Warehouse, Inc. 39.26 38.65 to 41.10
The First of Long Island Corporation 12.72 12.58 to 13.03
The Goodyear Tire & Rubber Company 8.16 8.16 to 8.45
The Hackett Group, Inc. 24.57 24.54 to 25.13
The Intergroup Corporation 14.29 13.84 to 14.77
The Joint Corp. 11.20 11.17 to 11.50
The Kraft Heinz Company 33.73 33.03 to 33.90
The ONE Group Hospitality, Inc. 3.51 3.45 to 3.53
The RMR Group Inc. 24.20 23.96 to 24.40
The York Water Company 35.51 35.46 to 35.95
TherapeuticsMD, Inc. 1.55 1.54 to 1.59
Theravance Biopharma, Inc. 8.47 8.47 to 8.65
Thunder Bridge Acquisition, Ltd. 12.81 12.81 to 13.14
Tiptree Inc. 19.72 19.59 to 19.90
Titan Machinery Inc. 14.07 13.79 to 14.30
Titan Pharmaceuticals, Inc. 4.05 3.94 to 4.09
T-Mobile US, Inc. 222.77 222.49 to 225.73
Tonix Pharmaceuticals Holding Corp. 0.15 0.15 to 0.18
TORM plc 26.10 25.47 to 26.18
Tower Semiconductor Ltd. 43.30 42.72 to 44.57
Towne Bank 33.13 32.60 to 33.70
TPI Composites, Inc. 3.42 3.31 to 3.57
Tractor Supply Company 267.94 266.96 to 271.25
TransAct Technologies Incorporated 4.25 4.06 to 4.28
Transcat, Inc. 99.00 97.24 to 100.25
TriCo Bancshares 43.64 43.22 to 44.59
TriMas Corporation 27.23 27.12 to 27.62
TTEC Holdings, Inc. 5.42 5.36 to 5.53
TuanChe Limited 1.03 1.01 to 1.29
Twenty-First Century Fox, Inc. 42.03 41.77 to 42.37
Twin Disc, Incorporated 11.62 11.39 to 11.76
Twist Bioscience Corporation 43.18 41.75 to 44.14
U.S. Energy Corp. 1.35 1.34 to 1.44
UFP Technologies, Inc. 274.00 270.19 to 288.43
Ultra Clean Holdings, Inc. 35.88 34.07 to 36.40
Ultragenyx Pharmaceutical Inc. 51.84 51.50 to 53.20
uniQure N.V. 6.31 6.25 to 6.48
United Fire Group, Inc 19.93 19.85 to 20.34
United Natural Foods, Inc. 20.67 20.44 to 20.92
Uniti Group Inc. 5.59 5.59 to 5.75
Universal Display Corporation 203.16 203.07 to 213.92
Universal Forest Products, Inc. 122.39 121.84 to 126.90
Universal Logistics Holdings, Inc. 41.04 40.75 to 41.54
Urban One, Inc. 1.37 1.31 to 1.40
Utah Medical Products, Inc. 64.02 63.97 to 64.36
Uxin Limited 4.23 3.94 to 4.38
Valley National Bancorp 25.00 24.70 to 25.21
Valley National Bancorp 24.79 24.50 to 24.85
Vanda Pharmaceuticals Inc. 4.56 4.56 to 4.71
VanEck Vectors Biotech ETF 172.35 171.61 to 172.80
VanEck Vectors Pharmaceutical ETF 91.91 89.54 to 91.91
Vanguard Emerging Markets Government Bond ETF 64.77 64.73 to 65.08
Vanguard Global ex-U.S. Real Estate ETF 43.89 43.86 to 44.22
Vanguard Intermediate-Term Corporate Bond ETF 81.53 81.50 to 81.98
Vanguard Intermediate-Term Treasury ETF 58.83 58.80 to 59.08
Vanguard International Dividend Appreciation ETF 84.43 84.35 to 84.83
Vanguard International High Dividend Yield ETF 71.07 70.80 to 71.32
Vanguard Long-Term Corporate Bond ETF 77.55 77.52 to 78.28
Vanguard Long-Treasury ETF 58.04 57.97 to 58.62
Vanguard Mortgage-Backed Securities ETF 45.88 45.83 to 46.10
Vanguard Russell 1000 ETF 262.98 262.98 to 264.82
Vanguard Russell 1000 Value ETF 83.09 82.89 to 83.47
Vanguard Russell 2000 ETF 89.59 89.37 to 90.81
Vanguard Russell 2000 Growth ETF 208.01 207.81 to 210.30
Vanguard Russell 2000 Value ETF 146.99 146.53 to 148.74
Vanguard Russell 3000 ETF 256.80 256.76 to 258.32
Vanguard Short-Term Corporate Bond ETF 78.45 78.26 to 78.63
Vanguard Short-Term Inflation-Protected Securities Index Fund 48.78 48.76 to 48.84
Vanguard Short-Term Treasury ETF 58.45 58.45 to 58.55
Vanguard Total Bond Market ETF 73.06 73.02 to 73.43
Vanguard Total Corporate Bond ETF 77.14 77.12 to 77.53
Vanguard Total International Bond ETF 49.79 49.77 to 50.06
Vanguard Total International Stock ETF 62.21 62.07 to 62.48
Vanguard Total World Bond ETF 69.26 69.20 to 69.59
Varonis Systems, Inc. 52.48 51.89 to 56.97
Vaxart, Inc. 0.78 0.78 to 0.81
Veeco Instruments Inc. 29.97 29.07 to 30.03
Vera Bradley, Inc. 5.21 5.17 to 5.39
Verint Systems Inc. 21.94 21.66 to 22.25
VeriSign, Inc. 177.39 176.81 to 179.70
Veritex Holdings, Inc. 27.36 27.28 to 28.09
Veritone, Inc. 3.42 3.42 to 3.76
Verona Pharma plc 34.19 33.09 to 34.77
Verra Mobility Corporation 26.32 26.16 to 26.74
Vertex Pharmaceuticals Incorporated 475.08 468.47 to 475.46
Veru Inc. 0.77 0.76 to 0.81
ViaSat, Inc. 10.22 10.16 to 10.62
VictoryShares Developed Enhanced Volatility Wtd ETF 32.04 32.04 to 32.04
VictoryShares Dividend Accelerator ETF 52.09 52.09 to 52.33
VictoryShares International High Div Volatility Wtd ETF 33.02 33.02 to 33.02
VictoryShares International Volatility Wtd ETF 43.84 43.77 to 43.84
VictoryShares US 500 Enhanced Volatility Wtd ETF 69.61 69.61 to 69.98
VictoryShares US 500 Volatility Wtd ETF 85.91 85.87 to 86.28
VictoryShares US Discovery Enhanced Volatility Wtd ETF 54.30 54.30 to 54.62
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 64.40 64.35 to 64.66
VictoryShares US Large Cap High Div Volatility Wtd ETF 67.22 67.07 to 67.49
VictoryShares US Multi-Factor Minimum Volatility ETF 48.43 48.39 to 48.59
VictoryShares US Small Cap High Div Volatility Wtd ETF 58.85 58.60 to 59.50
VictoryShares US Small Cap Volatility Wtd ETF 73.14 73.14 to 73.56
Village Farms International, Inc. 0.88 0.88 to 0.92
Village Super Market, Inc. 28.36 28.33 to 29.03
Virco Manufacturing Corporation 14.06 13.71 to 14.27
VirTra, Inc. 6.38 6.36 to 6.57
Virtu Financial, Inc. 31.22 30.94 to 31.59
VivoPower International PLC 0.83 0.79 to 0.84
Vodafone Group Plc 9.39 9.26 to 9.46
Voyager Therapeutics, Inc. 6.84 6.83 to 7.20
vTv Therapeutics Inc. 14.29 14.28 to 15.14
Vuzix Corporation 1.23 1.15 to 1.30
Walgreens Boots Alliance, Inc. 9.24 9.23 to 9.45
Washington Federal, Inc. 34.42 34.21 to 35.38
Weibo Corporation 9.16 9.09 to 9.32
Werner Enterprises, Inc. 37.30 35.50 to 39.07
Western Asset Short Duration Income ETF 24.08 24.08 to 24.12
Western Asset Total Return ETF 20.01 20.01 to 20.08
Western Digital Corporation 67.02 66.97 to 69.22
Western New England Bancorp, Inc. 8.71 8.62 to 8.82
Westport Fuel Systems Inc 4.12 4.10 to 4.29
Weyco Group, Inc. 34.05 33.71 to 34.31
Wheeler Real Estate Investment Trust, Inc. 8.97 8.60 to 9.46
Wilhelmina International, Inc. 3.28 3.28 to 3.37
Wingstop Inc. 289.99 287.35 to 318.90
Wintrust Financial Corporation 25.02 25.01 to 25.05
WisdomTree China ex-State-Owned Enterprises Fund 32.15 31.87 to 32.28
WisdomTree Emerging Markets Corporate Bond Fund 65.76 65.20 to 66.00
WisdomTree Emerging Markets Quality Dividend Growth Fund 26.34 26.24 to 26.50
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.23 22.19 to 22.26
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.32 22.31 to 22.45
WisdomTree U.S. Quality Dividend Growth Fund 83.30 83.06 to 83.68
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 51.10 50.97 to 51.71
Wix.com Ltd. 167.88 166.64 to 170.77
Workday, Inc. 238.28 236.51 to 240.50
Workhorse Group, Inc. 0.78 0.76 to 0.80
WSFS Financial Corporation 50.00 49.61 to 51.13
Wynn Resorts, Limited 98.49 97.90 to 99.10
XBiotech Inc. 7.39 7.07 to 7.65
Xcel Energy Inc. 63.05 62.63 to 63.78
Xencor, Inc. 21.02 21.01 to 21.88
Xenon Pharmaceuticals Inc. 41.89 41.43 to 42.35
Xperi Corporation 9.32 9.31 to 9.54
XTL Biopharmaceuticals Ltd. 1.78 1.65 to 1.84
Yatra Online, Inc. 1.37 1.35 to 1.38
YY Inc. 33.82 33.74 to 34.36
Zillow Group, Inc. 59.68 58.71 to 60.33
Zillow Group, Inc. 57.73 56.77 to 58.44
Zscaler, Inc. 186.78 186.22 to 192.10
Zumiez Inc. 20.78 20.78 to 21.92
3D Systems Corporation 3.02 3.02 to 3.25
3M Company 127.56 127.42 to 129.45
A.O Smith Corporation 75.91 75.71 to 76.91
AAR Corp. 60.56 60.40 to 61.89
Abbott Laboratories 114.45 112.50 to 114.74
Abercrombie & Fitch Company 136.54 136.22 to 139.85
Aberdeen Global Dynamic Dividend Fund 10.26 10.21 to 10.40
Aberdeen Global Premier Properties Fund 4.37 4.35 to 4.43
Aberdeen Income Credit Strategies Fund 6.48 6.46 to 6.50
Aberdeen Japan Equity Fund, Inc. 5.87 5.85 to 5.92
Aberdeen Total Dynamic Dividend Fund 8.84 8.80 to 8.89
ABM Industries Incorporated 53.68 53.57 to 54.26
Accenture plc 346.57 345.34 to 358.83
Acco Brands Corporation 4.97 4.86 to 5.05
Acuity Brands, Inc. 301.90 300.25 to 305.00
Acushnet Holdings Corp. 61.65 61.00 to 61.95
Adams Natural Resources Fund, Inc. 23.48 23.42 to 23.59
Adient plc 20.39 20.39 to 21.09
Advance Auto Parts Inc 35.95 35.77 to 37.11
Advanced Drainage Systems, Inc. 152.74 150.59 to 156.26
AdvanSix Inc. 28.52 28.31 to 29.27
Advent Claymore Convertible Securities and Income Fund 11.15 11.11 to 11.19
Aegon NV 6.33 6.31 to 6.38
Aercap Holdings N.V. 93.89 89.11 to 96.70
Aflac Incorporated 110.09 109.55 to 110.81
AG Mortgage Investment Trust, Inc. 7.39 7.22 to 7.43
Agilent Technologies, Inc. 131.49 131.14 to 134.11
Agree Realty Corporation 75.04 73.88 to 75.33
Air Products and Chemicals, Inc. 312.77 311.92 to 315.57
Alamo Group, Inc. 173.09 171.00 to 175.48
Albany International Corporation 70.75 70.68 to 72.24
Albemarle Corporation 95.52 95.40 to 99.00
Alcoa Corporation 40.56 39.83 to 41.19
Alexandria Real Estate Equities, Inc. 113.41 111.50 to 114.80
Algonquin Power & Utilities Corp. 4.87 4.79 to 4.88
Alibaba Group Holding Limited 98.70 97.58 to 99.80
Allegheny Technologies Incorporated 54.21 54.13 to 56.77
Allegion plc 139.05 138.36 to 140.61
Allete, Inc. 64.01 63.98 to 64.31
Alliance National Municipal Income Fund Inc 11.22 11.16 to 11.24
Alliance World Dollar Government Fund II 10.84 10.83 to 10.91
AllianceBernstein Holding L.P. 37.29 37.16 to 37.94
AllianzGI Convertible & Income Fund 3.45 3.40 to 3.45
AllianzGI Convertible & Income Fund II 3.05 3.01 to 3.07
AllianzGI Diversified Income & Convertible Fund 20.83 20.79 to 21.00
AllianzGI Equity & Convertible Income Fund 23.14 23.10 to 23.32
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.72 12.66 to 12.72
Allstate Corporation (The) 189.44 187.39 to 189.76
Ambev S.A. 2.27 2.24 to 2.28
Ameren Corporation 86.61 86.01 to 86.79
Ameresco, Inc. 29.99 29.92 to 31.13
America Movil, S.A.B. de C.V. 15.85 15.79 to 16.15
American Axle & Manufacturing Holdings, Inc. 5.81 5.80 to 6.04
American Eagle Outfitters, Inc. 19.89 19.88 to 20.50
American Electric Power Company, Inc. 97.40 96.69 to 97.85
American Express Company 274.08 270.27 to 275.07
American Financial Group, Inc. 130.39 128.60 to 130.50
American Financial Group, Inc. 20.09 20.04 to 20.25
American Homes 4 Rent 36.70 36.15 to 37.62
American International Group, Inc. 76.84 76.75 to 77.99
American Midstream Partners, LP 35.03 35.03 to 35.28
American Realty Investors, Inc. 13.71 13.30 to 14.13
American States Water Company 82.38 82.29 to 83.38
American Tower Corporation (REIT) 213.48 212.43 to 217.10
American Vanguard Corporation 5.36 5.27 to 5.48
American Water Works 135.69 135.53 to 136.91
Americold Realty Trust 25.91 25.70 to 26.13
AMERIPRISE FINANCIAL SERVICES, INC. 514.04 513.77 to 521.05
AMN Healthcare Services Inc 39.42 39.28 to 40.68
Ampco-Pittsburgh Corporation 1.77 1.77 to 1.91
AngloGold Ashanti Limited 28.63 28.47 to 29.22
Anheuser-Busch Inbev SA 62.91 62.90 to 63.70
Annaly Capital Management Inc 19.33 19.19 to 19.38
Antero Midstream Partners LP 15.00 14.84 to 15.10
Apache Corporation 23.47 23.35 to 23.91
Apartment Investment and Management Company 8.57 8.52 to 8.64
Aptiv PLC 69.07 68.26 to 70.00
Aramark 38.29 38.13 to 38.48
Arbor Realty Trust 15.07 15.05 to 15.32
ARC Document Solutions, Inc. 3.41 3.41 to 3.43
Archer-Daniels-Midland Company 55.53 55.47 to 57.00
Archrock, Inc. 20.15 20.08 to 20.50
Arcos Dorados Holdings Inc. 8.91 8.73 to 8.97
Arcus Biosciences, Inc. 16.00 15.96 to 16.71
Ardmore Shipping Corporation 14.12 13.85 to 14.17
Ares Commercial Real Estate Corporation 6.47 6.39 to 6.53
Argo Group International Holdings, Ltd. 22.20 22.20 to 22.20
Arista Networks, Inc. 396.00 393.91 to 401.27
Arlo Technologies, Inc. 10.63 10.55 to 10.94
Armada Hoffler Properties, Inc. 10.95 10.92 to 11.09
ARMOUR Residential REIT, Inc. 19.01 18.94 to 19.16
Arthur J. Gallagher & Co. 284.48 283.52 to 286.67
ASE Technology Holding Co., Ltd. 9.80 9.79 to 10.05
ASGN Incorporated 94.43 94.27 to 95.78
Aspen Aerogels, Inc. 18.18 17.53 to 18.61
Associated Capital Group, Inc. 35.80 35.41 to 35.94
Astrazeneca PLC 72.83 70.94 to 73.29
AT&T Inc. 23.92 23.92 to 24.14
AT&T Inc. 24.83 24.81 to 24.95
Atkore International Group Inc. 85.51 85.47 to 87.80
Atmos Energy Corporation 139.62 139.22 to 141.55
Aurora Cannabis Inc. 5.68 5.66 to 5.96
Autohome Inc. 29.00 28.60 to 29.31
Autoliv, Inc. 94.81 94.41 to 95.77
AutoNation, Inc. 159.14 156.69 to 161.77
AutoZone, Inc. 3017.98 3012.40 to 3066.47
Avangrid, Inc. 35.70 35.69 to 35.77
Avanos Medical, Inc. 18.58 18.54 to 21.28
Avery Dennison Corporation 207.76 205.14 to 209.19
Avista Corporation 37.60 37.47 to 38.04
Axis Capital Holdings Limited 80.83 80.58 to 81.31
Azul S.A. 2.99 2.97 to 3.10
Babcock 2.37 2.36 to 2.47
Babson Global Short Duration High Yield Fund 15.24 15.09 to 15.27
Badger Meter, Inc. 204.96 203.77 to 205.95
BalckRock Taxable Municipal Bond Trust 16.53 16.36 to 16.60
Banco Bilbao Viscaya Argentaria S.A. 9.85 9.69 to 9.91
Banco Bradesco Sa 2.57 2.55 to 2.59
Banco Bradesco Sa 2.27 2.24 to 2.27
Banco De Chile 23.50 23.46 to 23.79
Banco Latinoamericano de Comercio Exterior, S.A. 32.43 32.38 to 33.02
Banco Santander Brasil SA 4.91 4.83 to 4.92
Banco Santander Chile 19.68 19.65 to 20.06
Banco Santander, S.A. 4.88 4.85 to 4.91
Bank of America Corporation 42.31 41.64 to 42.90
Bank Of Montreal 91.89 91.13 to 92.14
Bank of N.T. Butterfield & Son Limited (The) 37.22 36.92 to 38.03
Bank Of New York Mellon Corporation (The) 75.93 75.71 to 76.95
Bank of Nova Scotia (The) 52.25 51.72 to 52.48
BankUnited, Inc. 35.72 35.32 to 36.74
Barings BDC, Inc. 9.78 9.75 to 9.92
Barings Corporate Investors 19.67 19.62 to 19.97
Barnes & Noble Education, Inc 9.69 9.52 to 9.96
Bausch Health Companies Inc. 8.17 8.09 to 8.41
Baxter International Inc. 35.86 35.71 to 36.19
Baytex Energy Corp 2.86 2.80 to 2.88
BCE, Inc. 32.24 32.11 to 32.48
Beazer Homes USA, Inc. 31.42 30.83 to 31.80
Becton, Dickinson and Company 236.61 235.77 to 237.64
Belden Inc 117.68 117.45 to 120.59
Berkshire Hathaway Inc. 682600.10 681394.70 to 686686.00
Berkshire Hathaway Inc. 454.96 453.82 to 457.67
Berkshire Hills Bancorp, Inc. 27.61 27.39 to 28.05
Best Buy Co., Inc. 90.41 89.57 to 91.32
BHP Group Limited 56.42 56.06 to 56.96
Biohaven Pharmaceutical Holding Company Ltd. 50.46 49.63 to 51.39
Bio-Rad Laboratories, Inc. 330.58 328.17 to 337.85
BJ's Wholesale Club Holdings, Inc. 84.94 84.50 to 85.63
Black Hills Corporation 59.57 59.51 to 60.65
Black Stone Minerals, L.P. 14.74 14.64 to 14.78
BlackBerry Limited 2.34 2.33 to 2.42
BlackRock California Municipal Income Trust 11.71 11.68 to 11.74
Blackrock Capital and Income Strategies Fund Inc 19.50 19.47 to 19.72
Blackrock Core Bond Trust 11.44 11.38 to 11.50
Blackrock Corporate High Yield Fund, Inc. 9.85 9.85 to 9.90
BlackRock Credit Allocation Income Trust 10.74 10.70 to 10.77
Blackrock Enhanced Government Fund, Inc 9.64 9.62 to 9.84
Blackrock Global 11.31 11.28 to 11.41
Blackrock Health Sciences Trust 40.28 40.03 to 40.50
BlackRock Income Trust Inc. (The) 11.92 11.87 to 11.92
BLACKROCK INTERNATIONAL, LTD. 5.59 5.59 to 5.66
BlackRock Investment Quality Municipal Trust Inc. (The) 12.20 12.14 to 12.29
BlackRock Long-Term Municipal Advantage Trust 10.20 10.16 to 10.23
Blackrock Muni Intermediate Duration Fund Inc 12.43 12.41 to 12.45
Blackrock MuniAssets Fund, Inc. 11.49 11.41 to 11.53
Blackrock Municipal Income Quality Trust 11.42 11.39 to 11.50
BlackRock Municipal Income Trust 10.14 10.11 to 10.16
BlackRock Municipal Income Trust II 10.76 10.70 to 10.77
BlackRock Municipal Target Term Trust Inc. (The) 21.10 21.05 to 21.24
Blackrock MuniHoldings California Quality Fund, Inc. 11.11 11.03 to 11.11
Blackrock MuniHoldings Fund, Inc. 12.14 12.07 to 12.14
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.65 11.61 to 11.71
Blackrock MuniHoldings New York Quality Fund, Inc. 10.62 10.60 to 10.70
Blackrock MuniHoldings Quality Fund II, Inc. 10.25 10.20 to 10.26
Blackrock MuniVest Fund II, Inc. 10.88 10.86 to 11.08
Blackrock MuniYield Fund, Inc. 11.01 11.01 to 11.07
Blackrock MuniYield Michigan Quality Fund, Inc. 11.52 11.51 to 11.56
Blackrock MuniYield New York Quality Fund, Inc. 10.25 10.23 to 10.29
Blackrock MuniYield Pennsylvania Quality Fund 11.97 11.95 to 12.00
Blackrock MuniYield Quality Fund II, Inc. 10.31 10.27 to 10.34
Blackrock MuniYield Quality Fund III, Inc. 11.22 11.20 to 11.27
Blackrock MuniYield Quality Fund, Inc. 12.42 12.38 to 12.45
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.57 10.49 to 10.68
BlackRock Resources 9.41 9.37 to 9.55
BlackRock Science and Technology Trust 36.40 36.16 to 36.49
BlackRock Utility, Infrastructure & Power Opportun 23.31 23.28 to 23.43
BlackRock Virginia Municipal Bond Trust 10.97 10.95 to 10.99
BlackRock, Inc. 979.87 978.96 to 998.00
Blackstone / GSO Strategic Credit Fund 12.26 12.23 to 12.33
Blackstone GSO Senior Floating Rate Term Fund 14.15 14.09 to 14.16
Boeing Company (The) 154.29 152.51 to 156.91
Boise Cascade, L.L.C. 134.37 131.44 to 137.63
Boot Barn Holdings, Inc. 127.18 126.32 to 132.72
BorgWarner Inc. 33.55 33.47 to 34.32
Boston Properties, Inc. 82.75 81.76 to 85.79
Boston Scientific Corporation 83.99 80.64 to 84.66
Box, Inc. 32.14 31.97 to 32.46
BP p.l.c. 29.02 29.00 to 29.52
BP Prudhoe Bay Royalty Trust 1.05 1.04 to 1.07
Brady Corporation 71.76 71.67 to 73.27
Braemar Hotels & Resorts Inc. 2.92 2.91 to 3.00
Brandywine Realty Trust 5.27 5.26 to 5.35
BrandywineGLOBAL Global Income Opportunities Fund 8.39 8.33 to 8.42
Brasilagro Cia Brasileira De Propriedades Agricolas 4.14 4.11 to 4.14
Braskem S.A. 6.13 6.13 to 6.26
Bright Scholar Education Holdings Limited 1.86 1.86 to 2.03
BrightSphere Investment Group plc 26.37 26.35 to 26.77
Brink's Company (The) 103.70 103.46 to 105.68
Bristol-Myers Squibb Company 52.66 52.29 to 53.15
British American Tobacco p.l.c. 34.36 34.26 to 34.57
Brixmor Property Group Inc. 27.64 27.34 to 27.72
Broadridge Financial Solutions, Inc. 212.50 212.32 to 215.55
Brookfield Business Partners L.P. 22.00 21.67 to 22.64
Brookfield Infrastructure Partners LP 34.98 34.48 to 35.12
Brookfield Real Assets Income Fund Inc. 13.34 13.32 to 13.39
Brookfield Renewable Partners L.P. 25.80 25.66 to 26.26
Brown Forman Corporation 45.11 45.11 to 46.65
Brown Forman Corporation 45.44 45.35 to 47.16
BRT Apartments Corp. 16.56 16.50 to 16.80
Brunswick Corporation 81.60 81.37 to 83.72
Buckle, Inc. (The) 43.29 43.06 to 43.94
Buenaventura Mining Company Inc. 13.10 12.70 to 13.15
Bunge Limited 85.86 85.08 to 90.03
CABCO Series 2004-101 Trust 20.16 20.14 to 20.50
Cable One, Inc. 336.89 336.89 to 343.57
Cabot Corporation 110.24 108.68 to 111.01
Cactus, Inc. 57.26 56.80 to 58.10
Caleres, Inc. 30.62 30.39 to 31.05
California Water Service Group Holding 51.29 51.05 to 51.73
Calix, Inc 36.25 36.12 to 38.07
Camden Property Trust 117.36 117.01 to 118.42
Cameco Corporation 53.98 53.59 to 54.73
Campbell Soup Company 46.68 46.39 to 46.83
Canada Goose Holdings Inc. 10.02 9.91 to 10.13
Canadian National Railway Company 109.81 109.66 to 110.62
Canadian Natural Resources Limited 34.19 34.16 to 34.59
Canadian Pacific Railway Limited 78.18 77.68 to 78.40
Capital Trust, Inc. 18.64 18.45 to 18.90
Capri Holdings Limited 19.46 19.27 to 20.38
Cardinal Health, Inc. 107.89 106.98 to 109.90
Carlisle Companies Incorporated 422.16 417.00 to 425.51
Carter's, Inc. 55.60 55.30 to 56.83
Catalent, Inc. 58.97 58.52 to 59.25
Caterpillar, Inc. 379.24 367.20 to 388.26
CBL & Associates Properties, Inc. 26.79 26.55 to 26.98
CBRE Clarion Global Real Estate Income Fund 5.80 5.78 to 5.88
Celanese Corporation 127.02 125.39 to 129.07
Cemex S.A.B. de C.V. 5.24 5.19 to 5.33
Cenovus Energy Inc 16.67 16.41 to 16.76
Centene Corporation 61.78 60.49 to 62.34
CenterPoint Energy, Inc. 29.26 29.06 to 29.63
Centrais Electricas Brasileiras S.A.- Eletrobras 6.64 6.57 to 6.68
Centrais Electricas Brasileiras S.A.- Eletrobras 7.34 7.26 to 7.34
Century Communities, Inc. 90.27 89.37 to 91.52
CF Industries Holdings, Inc. 81.78 80.94 to 82.24
CGI Inc. 112.70 112.48 to 114.28
Charles River Laboratories International, Inc. 181.39 180.24 to 186.37
Chatham Lodging Trust (REIT) 8.30 8.25 to 8.40
Chemed Corp. 535.80 531.58 to 595.00
Chemours Company (The) 18.31 18.16 to 18.70
Cherry Hill Mortgage Investment Corporation 3.33 3.27 to 3.37
Chesapeake Utilities Corporation 120.63 120.60 to 122.22
Chevron Corporation 148.05 147.66 to 149.65
China Fund, Inc. (The) 12.52 12.48 to 12.55
China Yuchai International Limited 11.71 11.69 to 11.86
Chipotle Mexican Grill, Inc. 55.73 55.51 to 58.00
Chubb Limited 283.64 283.05 to 290.57
Chunghwa Telecom Co., Ltd. 37.82 37.81 to 37.99
Church & Dwight Company, Inc. 100.52 100.10 to 100.88
Ciena Corporation 64.63 64.17 to 65.56
Cigna Corporation 312.89 308.00 to 316.53
Citizens, Inc. 4.79 4.65 to 4.88
City Office REIT, Inc. 5.39 5.39 to 5.54
Civeo Corporation 25.19 24.07 to 25.34
Civitas Solutions, Inc. 49.04 48.80 to 49.89
Clean Harbors, Inc. 235.15 220.10 to 244.48
Clear Channel Outdoor Holdings, Inc. 1.50 1.49 to 1.55
ClearBridge Energy Midstream Opportunity Fund Inc. 43.02 42.75 to 43.56
Clearwater Paper Corporation 26.10 25.55 to 26.48
Cleveland-Cliffs Inc. 13.19 13.14 to 13.81
Clorox Company (The) 156.51 155.28 to 157.67
CMS Energy Corporation 70.11 69.48 to 70.13
CMS Energy Corporation 24.89 24.89 to 25.04
CMS Energy Corporation 24.59 24.55 to 24.76
CMS Energy Corporation 24.83 24.78 to 24.95
CNA Financial Corporation 48.48 48.36 to 49.13
CNFinance Holdings Limited 1.15 1.06 to 1.31
CNO Financial Group, Inc. 35.06 34.72 to 35.47
CNX Resources Corporation 35.11 34.46 to 35.39
Coca Cola Femsa S.A.B. de C.V. 84.92 83.94 to 86.99
Coca-Cola Company (The) 65.92 65.32 to 66.54
Coca-Cola European Partners plc 76.40 75.14 to 76.59
Coeur Mining, Inc. 6.82 6.66 to 6.88
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.84 12.71 to 12.94
Cohen & Steers Inc 100.96 100.14 to 102.49
Cohen & Steers Infrastructure Fund, Inc 25.32 25.13 to 25.39
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.96 20.88 to 21.03
Cohen & Steers Quality Income Realty Fund Inc 13.72 13.60 to 13.82
Cohen & Steers REIT and Preferred and Income Fund, 23.29 23.02 to 23.47
Cohen & Steers Select Preferred and Income Fund, Inc. 20.51 20.41 to 20.55
Cohen & Steers Total Return Realty Fund, Inc. 12.90 12.88 to 13.05
Colgate-Palmolive Company 94.66 94.02 to 95.17
Colonial High Income Municipal Trust 3.79 3.74 to 3.82
Colonial Intermediate High Income Fund 1.75 1.74 to 1.76
Colonial Investment Grade Municipal Trust 8.04 8.04 to 8.08
Colonial Municipal Income Trust 3.54 3.52 to 3.55
Columbia Seligman Premium Technology Growth Fund, Inc 33.08 32.98 to 33.30
Comfort Systems USA, Inc. 390.15 386.76 to 396.85
Community Health Systems, Inc. 4.32 4.09 to 4.42
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 16.05 15.93 to 16.17
Companhia Paranaense de Energia (COPEL) 6.82 6.76 to 6.86
Compania Cervecerias Unidas, S.A. 11.02 11.01 to 11.32
Compass Diversified Holdings 20.60 20.57 to 21.06
Compass Minerals International, Inc. 12.94 12.38 to 12.97
ConAgra Brands, Inc. 29.43 29.16 to 29.45
Concord Medical Services Holdings Limited 7.55 7.55 to 7.95
Conduent Incorporated 3.67 3.61 to 3.73
ConocoPhillips 102.98 102.37 to 103.43
Consolidated Edison Inc 102.72 102.20 to 103.40
Constellation Brands Inc 235.47 234.56 to 237.74
Constellium N.V. 11.32 11.01 to 11.44
Container Store (The) 5.24 4.80 to 8.03
Copa Holdings, S.A. 99.15 97.00 to 99.59
CoreSite Realty Corporation 229.48 228.57 to 231.70
Costamare Inc. 13.21 13.08 to 13.55
Coty Inc. 7.64 7.63 to 7.88
Cousins Properties Incorporated 31.06 30.88 to 31.35
CPB Inc. 26.76 26.72 to 28.97
Credicorp Ltd. 187.29 185.61 to 189.78
Cross Timbers Royalty Trust 10.50 10.32 to 10.63
Crown Castle International Corporation 107.81 107.00 to 108.75
CubeSmart 48.27 47.64 to 48.41
Culp, Inc. 5.42 5.20 to 5.49
Cummins Inc. 331.84 327.95 to 333.98
Curtiss-Wright Corporation 353.74 350.91 to 355.21
Cushing MLP & Infrastructure Total Return Fund 40.56 40.40 to 41.00
Customers Bancorp, Inc 45.66 45.35 to 46.97
CVR Energy Inc. 17.11 16.75 to 18.21
CVR Partners, LP 65.06 64.44 to 69.74
CVS Health Corporation 56.39 56.16 to 56.80
D.R. Horton, Inc. 169.29 166.28 to 171.77
Dana Incorporated 8.39 8.33 to 9.07
Danaher Corporation 242.32 241.10 to 244.42
Danaos Corporation 80.04 79.64 to 82.08
Darden Restaurants, Inc. 160.21 159.78 to 163.53
DaVita Inc. 141.22 138.00 to 150.00
Deere & Company 404.69 401.33 to 408.14
Delek Logistics Partners, L.P. 38.55 38.32 to 38.72
Delek US Holdings, Inc. 16.02 15.93 to 16.33
Deutsche Bank AG 16.75 16.63 to 16.89
Devon Energy Corporation 38.35 38.16 to 38.85
DHI Group, Inc. 1.75 1.70 to 1.80
DHT Holdings, Inc. 10.29 10.27 to 10.55
Diageo plc 127.75 127.60 to 129.15
Diamondrock Hospitality Company 8.89 8.83 to 8.98
Diana Shipping inc. 2.18 2.17 to 2.24
Dick's Sporting Goods Inc 200.88 200.44 to 204.49
Dillard's, Inc. 377.07 376.06 to 386.59
Dine Brands Global, Inc. 31.00 30.78 to 31.34
Dolby Laboratories 73.40 73.18 to 74.27
Dollar General Corporation 78.94 78.82 to 80.48
Dominion Energy, Inc. 58.45 58.07 to 59.06
Domino's Pizza Inc 410.02 408.00 to 417.00
Donaldson Company, Inc. 73.69 73.51 to 74.78
Donnelley Financial Solutions, Inc. 63.88 63.21 to 64.18
Dorian LPG Ltd. 29.58 29.36 to 30.30
DoubleLine Income Solutions Fund 12.55 12.39 to 12.55
DoubleLine Opportunistic Credit Fund 15.27 15.21 to 15.31
Douglas Dynamics, Inc. 23.06 22.53 to 23.21
Douglas Emmett, Inc. 18.26 18.01 to 18.39
Dr. Reddy's Laboratories Ltd 74.16 73.74 to 75.15
Dreyfus High Yield Strategies Fund 2.57 2.57 to 2.58
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.67 10.65 to 10.69
Dreyfus Strategic Municipal Bond Fund, Inc. 6.04 5.97 to 6.04
Dreyfus Strategic Municipals, Inc. 6.30 6.22 to 6.30
DTE Energy Company 124.14 123.50 to 125.00
DTE Energy Company 23.92 23.87 to 24.13
Ducommun Incorporated 61.69 61.49 to 62.92
Duff & Phelps Global Utility Income Fund Inc. 11.37 11.32 to 11.59
Duff & Phelps Utilities Income, Inc. 9.57 9.56 to 9.65
Duff & Phelps Utilities Tax-Free Income, Inc. 11.20 11.17 to 11.22
Duke Energy Corporation 114.00 113.82 to 115.27
Duke Energy Corporation 25.58 25.58 to 25.61
Dycom Industries, Inc. 172.85 171.97 to 181.89
Dynagas LNG Partners LP 3.78 3.70 to 3.80
Dynex Capital, Inc. 12.39 12.35 to 12.45
Eagle Materials Inc 288.33 283.33 to 291.85
Eagle Point Credit Company Inc. 9.55 9.52 to 9.56
Eagle Point Credit Company Inc. 24.70 24.70 to 24.76
Easterly Government Properties, Inc. 13.77 13.75 to 13.96
EastGroup Properties, Inc. 174.09 173.80 to 176.57
Eastman Chemical Company 104.99 104.84 to 106.90
Eaton Corporation, PLC 342.81 340.86 to 346.69
Eaton Vance Corporation 8.52 8.46 to 8.54
Eaton Vance Floating Rate Income Trust 13.01 12.96 to 13.12
Eaton Vance Municipal Income 2028 Term Trust 18.55 18.51 to 18.58
Eaton Vance Municipal Income Trust 10.47 10.41 to 10.47
Eaton Vance Risk-Managed Diversified Equity Income Fund 9.24 9.18 to 9.28
Eaton Vance Senior Income Trust 6.21 6.20 to 6.22
Eaton Vance Tax Advantaged Dividend Income Fund 24.28 24.14 to 24.32
Eaton Vance Tax-Advantage Global Dividend Opp 25.83 25.75 to 25.89
Eaton Vance Tax-Advantaged Global Dividend Income Fund 19.00 18.96 to 19.13
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.41 8.39 to 8.45
Ecolab Inc. 252.60 252.32 to 257.00
Ecopetrol S.A. 7.81 7.80 to 8.03
Edison International 83.24 81.80 to 84.40
Edwards Lifesciences Corporation 68.63 66.15 to 70.65
Eldorado Gold Corporation 17.96 17.56 to 18.04
Eli Lilly and Company 846.83 769.00 to 860.50
Ellington Financial Inc. 12.45 12.45 to 12.60
Ellington Residential Mortgage REIT 6.65 6.61 to 6.70
Embotelladora Andina S.A. 13.08 13.08 to 13.69
Embotelladora Andina S.A. 17.05 16.73 to 18.12
Embraer S.A. 34.19 34.03 to 35.02
EMCOR Group, Inc. 431.77 431.29 to 438.56
Emerald Expositions Events, Inc. 4.11 4.08 to 4.67
Emerson Electric Company 109.02 108.37 to 109.96
Empire State Realty Trust, Inc. 10.78 10.74 to 10.95
Employers Holdings Inc 47.94 47.79 to 48.47
Enbridge Inc 40.59 40.24 to 40.64
Endava plc 24.74 24.67 to 25.72
Enel Chile S.A. 2.72 2.69 to 2.77
Enersys 98.05 98.00 to 100.12
ENI S.p.A. 30.27 30.27 to 30.51
Ennis, Inc. 20.43 20.41 to 20.77
EnPro Industries 147.99 147.62 to 150.75
Entergy Arkansas, LLC 22.85 22.81 to 22.97
Entergy Corporation 134.40 133.70 to 135.25
Entergy Louisiana, Inc. 22.68 22.64 to 22.81
Entergy Mississippi, LLC 22.76 22.72 to 22.91
Entergy New Orleans, LLC 23.24 23.24 to 23.46
Entergy New Orleans, LLC 24.46 24.46 to 24.64
EOG Resources, Inc. 120.52 120.35 to 121.47
EPAM Systems, Inc. 189.11 188.97 to 195.07
EPR Properties 47.54 46.88 to 47.58
Equifax, Inc. 269.32 267.92 to 273.42
Equity Residential 73.95 73.77 to 74.69
Equus Total Return, Inc. 1.30 1.30 to 1.34
Essent Group Ltd. 61.00 60.76 to 61.76
Essential Properties Realty Trust, Inc. 32.26 32.21 to 32.66
Essex Property Trust, Inc. 294.02 292.00 to 298.70
Estee Lauder Companies, Inc. (The) 87.15 86.55 to 88.97
European Equity Fund, Inc. (The) 8.84 8.82 to 8.92
Evercore Inc. 265.07 265.03 to 270.95
Evergy, Inc. 60.06 59.83 to 60.24
Eversource Energy 65.49 64.68 to 65.64
Evertec, Inc. 32.24 32.02 to 32.80
Exelon Corporation 39.70 39.21 to 40.06
Extra Space Storage Inc 164.74 163.69 to 168.95
Exxon Mobil Corporation 116.69 116.48 to 118.27
Fabrinet 250.35 245.87 to 253.16
FactSet Research Systems Inc. 453.80 453.52 to 464.39
Fair Isaac Corporation 2006.99 2000.20 to 2034.46
Farmland Partners Inc. 11.04 10.93 to 11.15
Federal Agricultural Mortgage Corporation 186.11 184.58 to 187.50
Federal Signal Corporation 84.78 84.45 to 85.89
Federated Premier Municipal Income Fund 11.30 11.10 to 11.30
Ferrari N.V. 478.84 477.63 to 484.62
FGL Holdings 41.69 41.59 to 42.56
Fidelity National Financial, Inc. 60.96 59.70 to 61.36
First American Corporation (The) 64.67 63.89 to 65.36
First BanCorp. 19.40 19.26 to 19.74
First Commonwealth Financial Corporation 16.88 16.10 to 17.13
First Industrial Realty Trust, Inc. 53.40 52.82 to 53.68
First Trust 20.27 20.21 to 20.33
First Trust 12.02 12.01 to 12.05
First Trust Intermediate Duration Preferred & Income Fund 18.72 18.65 to 18.81
First Trust Specialty Finance and Financial Opportunities Fund 4.13 4.10 to 4.14
FirstEnergy Corp. 42.17 41.89 to 43.06
Five Point Holdings, LLC 3.90 3.90 to 4.00
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.31 20.22 to 20.33
Flaherty & Crumrine Preferred Income Fund Incorporated 11.45 11.43 to 11.53
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.17 9.14 to 9.23
Flaherty & Crumrine Preferred Securities Income Fund Inc 15.88 15.82 to 15.93
Flaherty & Crumrine Total Return Fund Inc 16.80 16.75 to 16.98
Floor & Decor Holdings, Inc. 100.88 98.45 to 101.00
Flowers Foods, Inc. 22.08 21.87 to 22.08
Fluor Corporation 53.10 53.04 to 53.97
Fomento Economico Mexicano S.A.B. de C.V. 96.07 94.86 to 96.22
Foot Locker, Inc. 22.94 22.94 to 23.84
Ford Motor Company 10.47 10.33 to 10.53
Fortis Inc. 43.23 42.86 to 43.37
Fortive Corporation 72.09 71.91 to 74.48
Forum Energy Technologies, Inc. 14.02 13.95 to 14.20
Four Corners Property Trust, Inc. 27.88 27.83 to 28.29
Franklin Covey Company 40.11 40.00 to 40.98
Franklin Universal Trust 7.42 7.38 to 7.49
Freeport-McMoran, Inc. 45.97 45.57 to 46.35
Fresenius Medical Care Corporation 19.11 18.94 to 19.66
Fresh Del Monte Produce, Inc. 29.09 28.91 to 29.35
Frontline Ltd. 19.37 19.24 to 19.54
FS KKR Capital Corp. 20.26 20.19 to 20.49
FTI Consulting, Inc. 200.74 199.71 to 204.27
FutureFuel Corp. 6.06 6.04 to 6.19
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.70 3.68 to 3.73
Gabelli Dividend 24.24 24.22 to 24.40
Gabelli Global Small and Mid Cap Value Trust (The) 12.32 12.30 to 12.38
Gabelli Multi-Media Trust Inc. (The) 4.64 4.63 to 4.67
Gabelli Utility Trust (The) 5.06 5.04 to 5.07
GAMCO Natural Resources, Gold & Income Tust 5.91 5.85 to 5.92
Garrett Motion Inc. 7.83 7.68 to 7.91
Gartner, Inc. 517.95 517.15 to 523.43
Genco Shipping & Trading Limited 15.65 15.56 to 15.78
Generac Holdlings Inc. 165.15 163.27 to 166.34
General Dynamics Corporation 301.37 301.16 to 304.12
General Electric Company 174.64 172.51 to 176.53
General Mills, Inc. 68.22 67.60 to 68.26
Genesco Inc. 26.34 26.11 to 27.30
Genesis Energy, L.P. 12.89 12.87 to 13.08
Genesis Healthcare, Inc. 26.91 26.87 to 27.38
Genie Energy Ltd. 15.81 15.80 to 16.05
Genpact Limited 38.42 37.89 to 38.54
Genuine Parts Company 116.27 115.93 to 119.01
Genworth Financial Inc 6.85 6.76 to 6.94
Georgia Power Company 23.58 23.57 to 23.94
Getty Realty Corporation 31.91 31.85 to 32.39
GlaxoSmithKline PLC 37.01 36.28 to 37.23
Global Medical REIT Inc. 9.31 9.20 to 9.41
Global Net Lease, Inc. 8.01 7.90 to 8.10
Global Partners LP 46.51 45.68 to 47.15
Global Ship Lease, Inc. 23.25 22.97 to 23.45
Globant S.A. 213.27 213.08 to 220.67
GMS Inc. 91.27 89.82 to 92.35
GoDaddy Inc. 161.60 160.97 to 162.83
Gold Fields Limited 17.09 16.98 to 17.53
Goldman Sachs BDC, Inc. 13.49 13.47 to 13.59
Graco Inc. 81.61 81.11 to 81.89
Graham Corporation 29.34 28.82 to 29.55
Granite Construction Incorporated 82.06 81.83 to 83.35
Granite Point Mortgage Trust Inc. 2.99 2.94 to 3.04
Graphic Packaging Holding Company 28.26 28.14 to 28.83
Great Ajax Corp. 3.11 3.11 to 3.22
Greif Bros. Corporation 67.56 67.16 to 68.35
Griffon Corporation 63.63 63.09 to 64.49
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 172.80 171.62 to 175.78
Grupo Aeroportuario del Sureste, S.A. de C.V. 267.27 265.78 to 274.84
Grupo Aval Acciones y Valores S.A. 1.98 1.97 to 2.02
Guess?, Inc. 17.17 17.16 to 17.70
Guggenheim Strategic Opportunities Fund 15.69 15.52 to 15.69
Guggenheim Taxable Municipal Managed Duration Trst 16.51 16.38 to 16.63
H. B. Fuller Company 74.58 74.31 to 75.83
Haemonetics Corporation 72.02 71.85 to 73.64
Halliburton Company 27.69 27.56 to 28.10
Hanesbrands Inc. 7.16 7.15 to 7.40
Harley-Davidson, Inc. 32.22 32.01 to 32.82
Harmony Gold Mining Company Limited 11.28 11.12 to 11.47
Harte-Hanks, Inc. 7.17 7.17 to 7.21
Hartford Financial Services Group, Inc. (The) 112.72 112.36 to 113.81
Haverty Furniture Companies, Inc. 23.94 23.84 to 24.78
Hawaiian Electric Industries, Inc. 10.00 9.85 to 10.19
HCA Healthcare, Inc. 360.92 358.97 to 364.13
HCI Group, Inc. 115.19 115.19 to 118.27
Healthcare Realty Trust Incorporated 17.63 17.56 to 18.58
Hecla Mining Company 6.77 6.71 to 7.00
Heico Corporation 248.43 247.42 to 251.32
Heico Corporation 194.35 192.61 to 195.86
Helix Energy Solutions Group, Inc. 9.29 9.26 to 9.47
Helmerich & Payne, Inc. 33.92 33.37 to 34.42
Herbalife Nutrition Ltd. 6.81 6.75 to 6.99
Hercules Capital, Inc. 19.90 19.89 to 20.12
Hershey Company (The) 177.50 176.78 to 180.35
Hertz Global Holdings, Inc 3.05 2.86 to 3.10
Hess Corporation 134.27 133.99 to 136.36
Hess Midstream Partners LP 34.66 34.12 to 34.84
Hexcel Corporation 60.51 60.31 to 62.59
High Income Securities Fund 6.69 6.66 to 6.71
Highland Floating Rate Opportunities Fund 5.70 5.65 to 5.78
Highland Global Allocation Fund 7.66 7.62 to 7.73
Highwoods Properties, Inc. 34.28 34.18 to 34.81
Hillenbrand Inc 27.86 27.71 to 28.51
Hilltop Holdings Inc. 31.02 30.88 to 32.06
HNI Corporation 49.63 49.31 to 50.68
Home Depot, Inc. (The) 392.52 391.94 to 397.69
Honeywell International Inc. 204.20 203.09 to 206.63
Hormel Foods Corporation 30.62 30.58 to 30.89
Houlihan Lokey, Inc. 164.65 163.28 to 168.63
Hovnanian Enterprises Inc 180.85 172.24 to 181.90
HP Inc. 36.54 36.53 to 37.26
Hubbell Inc 431.66 429.73 to 442.49
Hudbay Minerals Inc. 9.31 9.26 to 9.47
Hudson Pacific Properties, Inc. 4.31 4.22 to 4.44
Huntington Ingalls Industries, Inc. 250.49 250.12 to 258.12
Huntsman Corporation 22.35 22.13 to 22.69
HUYA Inc. 3.56 3.52 to 3.68
Hyster-Yale Materials Handling, Inc. 64.36 63.77 to 65.51
IDACORP, Inc. 102.16 101.62 to 102.91
IDT Corporation 46.67 46.53 to 47.11
Independence Realty Trust, Inc. 19.76 19.59 to 19.96
India Fund, Inc. (The) 17.47 17.44 to 17.55
Infosys Limited 21.12 21.11 to 21.56
ING Group, N.V. 16.79 16.67 to 16.91
Ingersoll-Rand plc (Ireland) 97.28 96.74 to 97.82
Ingredion Incorporated 133.64 132.98 to 134.08
Innovative Industrial Properties, Inc. 131.87 131.50 to 135.78
Insight Select Income Fund 17.20 17.18 to 17.35
Insperity, Inc. 81.11 80.95 to 85.93
Inspire Medical Systems, Inc. 196.56 193.52 to 200.94
Installed Building Products, Inc. 217.31 214.50 to 224.17
Instructure, Inc. 23.50 23.48 to 23.53
Intercontinental Hotels Group 112.80 112.17 to 113.39
International Business Machines Corporation 204.90 204.26 to 211.12
International Flavors & Fragrances, Inc. 101.14 100.84 to 101.92
International Seaways, Inc. 43.33 43.06 to 43.90
Interpublic Group of Companies, Inc. (The) 29.95 29.88 to 30.20
Invesco Bond Fund 16.27 16.05 to 16.29
Invesco California Value Municipal Income Trust 10.23 10.19 to 10.25
Invesco High Income Trust II 11.29 11.27 to 11.36
INVESCO MORTGAGE CAPITAL INC 8.31 8.24 to 8.34
Invesco Municipal Income Opportunities Trust 6.48 6.43 to 6.55
Invesco Municipal Opportunity Trust 9.88 9.79 to 9.88
Invesco Municipal Trust 10.02 9.94 to 10.02
Invesco Pennsylvania Value Municipal Income Trust 10.99 10.96 to 11.00
Invesco Plc 17.81 17.78 to 18.30
Invesco Quality Municipal Income Trust 9.97 9.89 to 9.97
Invesco Trust for Investment Grade New York Municipal 11.14 11.12 to 11.28
Invesco Trust for Investment Grade Municipals 10.19 10.14 to 10.19
Invesco Value Municipal Income Trust 12.39 12.27 to 12.39
Invitation Homes Inc. 33.23 32.62 to 33.48
IQVIA Holdings, Inc. 216.04 214.21 to 219.10
Itau Unibanco Banco Holding SA 6.14 6.10 to 6.16
ITT Inc. 144.83 144.00 to 146.50
J.M. Smucker Company (The) 113.92 112.76 to 114.03
Jabil Inc. 123.98 122.56 to 125.54
James Hardie Industries plc. 32.70 32.53 to 33.03
Japan Smaller Capitalization Fund Inc 7.62 7.59 to 7.62
JBG SMITH Properties 17.62 17.57 to 18.36
Jefferies Financial Group Inc. 64.58 64.54 to 66.08
JELD-WEN Holding, Inc. 14.22 14.03 to 14.54
John Hancock Hedged Equity & Income Fund 10.82 10.82 to 10.92
John Hancock Income Securities Trust 11.55 11.54 to 11.64
John Hancock Investors Trust 14.12 14.05 to 14.12
John Hancock Pfd Income Fund II 17.86 17.75 to 17.96
John Hancock Preferred Income Fund 18.00 17.88 to 18.00
John Hancock Preferred Income Fund III 15.96 15.82 to 16.00
John Hancock Premium Dividend Fund 12.69 12.66 to 12.87
John Hancock Tax Advantaged Dividend Income Fund 23.11 23.01 to 23.35
Johnson & Johnson 160.61 159.03 to 161.28
Johnson Controls International plc 76.32 76.08 to 76.84
Juniper Networks, Inc. 38.95 38.94 to 39.07
Kayne Anderson MLP/Midstream Investment Company 11.46 11.43 to 11.64
KB Financial Group Inc 67.34 67.34 to 68.27
KB Home 78.37 77.65 to 79.72
KBR, Inc. 68.28 67.00 to 68.52
Kellogg Company 80.85 80.52 to 80.90
Kennametal Inc. 25.24 25.21 to 25.78
Keurig Dr Pepper Inc. 32.99 32.75 to 33.09
Keysight Technologies Inc. 151.98 151.96 to 154.80
Kilroy Realty Corporation 40.77 40.59 to 41.53
Kimbell Royalty Partners 16.04 15.94 to 16.15
Kimberly-Clark Corporation 134.41 133.54 to 134.80
Kimco Realty Corporation 24.02 23.63 to 24.07
Kirby Corporation 115.59 114.71 to 123.86
KKR Income Opportunities Fund 14.02 13.87 to 14.05
KKR Real Estate Finance Trust Inc. 11.63 11.55 to 11.85
KNOT Offshore Partners LP 5.93 5.91 to 6.13
Knowles Corporation 17.51 17.44 to 18.10
Kohl's Corporation 18.71 18.64 to 19.09
Koninklijke Philips N.V. 26.32 25.84 to 26.39
Koppers Holdings Inc. 34.30 34.27 to 34.91
Korea Fund, Inc. (The) 21.60 21.60 to 21.74
Kosmos Energy Ltd. 3.82 3.80 to 3.90
Kroger Company (The) 55.74 55.60 to 56.49
Kronos Worldwide Inc 11.55 11.31 to 11.69
LATAM Airlines Group S.A. 27.10 26.73 to 27.19
Lazard Global Total Return and Income Fund 16.94 16.85 to 17.18
Lazard Ltd. 50.69 50.63 to 51.86
La-Z-Boy Incorporated 39.07 39.05 to 39.99
LCI Industries 115.60 115.54 to 118.84
Lear Corporation 97.82 97.26 to 99.20
Leggett & Platt, Incorporated 12.13 12.11 to 13.04
Lehman ABS Corporation 29.50 28.70 to 30.28
Lehman ABS Corporation 27.33 27.30 to 27.33
Lennar Corporation 171.50 169.04 to 172.94
Lennar Corporation 161.42 159.57 to 163.12
Lennox International, Inc. 600.49 598.22 to 608.50
Lexington Realty Trust 9.48 9.37 to 9.58
Liberty All-Star Equity Fund 7.14 7.13 to 7.19
Liberty Oilfield Services Inc. 17.08 17.07 to 17.56
LightInTheBox Holding Co., Ltd. 2.14 2.02 to 2.27
Linde plc 473.40 472.34 to 475.00
Lloyds Banking Group Plc 2.77 2.76 to 2.85
LMP Capital and Income Fund Inc. 16.80 16.77 to 17.05
Lockheed Martin Corporation 545.94 543.20 to 551.26
Loews Corporation 80.36 80.02 to 81.11
Louisiana-Pacific Corporation 98.66 98.02 to 100.00
Lowe's Companies, Inc. 261.39 260.21 to 265.44
Lsb Industries Inc. 8.18 7.91 to 8.49
LyondellBasell Industries NV 87.15 86.74 to 88.16
M/I Homes, Inc. 153.00 149.67 to 155.99
Macy's Inc 15.43 15.34 to 15.63
Madison Covered Call & Equity Strategy Fund 6.90 6.88 to 6.94
Magna International, Inc. 41.31 41.00 to 41.81
MagnaChip Semiconductor Corporation 4.48 4.34 to 4.55
Magnolia Oil & Gas Corporation 25.56 25.26 to 25.77
Main Street Capital Corporation 51.57 51.15 to 51.78
MainStay MacKay DefinedTerm Municipal Opportunitie 16.63 16.58 to 16.63
Manchester United Ltd. 15.96 15.81 to 16.21
ManpowerGroup 63.66 62.93 to 64.26
Manulife Financial Corp 29.96 29.86 to 30.25
Marathon Oil Corporation 26.08 25.90 to 26.18
Marathon Petroleum Corporation 144.76 144.27 to 146.44
Marine Products Corporation 9.53 9.52 to 9.65
MarineMax, Inc. 30.04 29.85 to 31.35
Markel Corporation 1566.18 1549.80 to 1579.22
Marsh & McLennan Companies, Inc. 221.02 220.91 to 222.85
Masco Corporation 80.35 80.24 to 81.11
MasTec, Inc. 120.00 119.86 to 123.87
Matson, Inc. 133.59 132.37 to 135.91
Maui Land & Pineapple Company, Inc. 22.07 21.05 to 22.70
Maximus, Inc. 88.07 87.16 to 89.05
McCormick & Company, Incorporated 77.94 77.29 to 78.34
McCormick & Company, Incorporated 77.65 77.39 to 77.71
McDonald's Corporation 291.52 289.84 to 295.37
McEwen Mining Inc. 10.17 10.04 to 10.56
McKesson Corporation 499.34 492.39 to 501.93
MDU Resources Group, Inc. 28.91 28.85 to 29.58
Medical Properties Trust, Inc. 4.71 4.60 to 4.78
Mednax, Inc 12.66 12.63 to 13.01
Medtronic plc 90.50 89.95 to 91.80
Merck & Company, Inc. 104.83 102.90 to 105.00
Meritage Corporation 177.54 166.54 to 182.68
Mesabi Trust 23.83 23.63 to 24.46
Methode Electronics, Inc. 9.23 9.21 to 9.58
MetLife, Inc. 83.18 82.81 to 83.95
Metropolitan Bank Holding Corp. 55.48 54.20 to 57.07
Mettler-Toledo International, Inc. 1302.24 1299.85 to 1317.03
Mexico Equity and Income Fund, Inc. (The) 8.71 8.67 to 8.71
Mexico Fund, Inc. (The) 13.92 13.86 to 14.08
MFS Charter Income Trust 6.33 6.31 to 6.35
MFS Government Markets Income Trust 3.19 3.17 to 3.19
MFS Municipal Income Trust 5.52 5.47 to 5.53
MGIC Investment Corporation 25.36 25.18 to 25.71
Mid-America Apartment Communities, Inc. 152.15 150.92 to 152.67
Miller/Howard High Income Equity Fund 12.27 12.20 to 12.37
Minerals Technologies Inc. 76.57 76.04 to 77.08
Mistras Group Inc 11.10 10.91 to 11.35
Modine Manufacturing Company 120.89 114.08 to 129.99
Moelis & Company 66.88 66.73 to 69.02
Mohawk Industries, Inc. 135.29 132.06 to 138.10
Molson Coors Brewing Company 55.48 55.37 to 56.18
Monmouth Real Estate Investment Corporation 16.24 16.19 to 16.42
Moody's Corporation 458.96 457.24 to 463.27
Morgan Stanley 117.92 117.79 to 119.32
Morgan Stanley China A Share Fund Inc. 12.81 12.78 to 12.89
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.61 7.59 to 7.65
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.72 4.64 to 4.72
Morgan Stanley India Investment Fund, Inc. 27.70 27.67 to 27.78
Motorola Solutions, Inc. 453.00 452.79 to 458.40
MRC Global Inc. 12.26 12.14 to 12.50
MSA Safety Incorporporated 167.29 166.43 to 170.01
MSCI Inc 569.09 565.82 to 588.47
Mueller Water Products Inc 22.13 21.78 to 22.19
MuniVest Fund, Inc. 7.27 7.20 to 7.27
Murphy Oil Corporation 31.45 31.12 to 31.84
Murphy USA Inc. 472.63 471.31 to 481.98
MV Oil Trust 8.93 8.83 to 8.95
Myers Industries, Inc. 12.06 12.02 to 12.32
National Fuel Gas Company 60.86 60.75 to 61.70
National Grid Transco, PLC 65.07 64.93 to 65.90
National Presto Industries, Inc. 74.50 74.50 to 76.00
National Retail Properties 45.98 45.92 to 46.54
National Steel Company 2.07 2.04 to 2.08
National Storage Affiliates Trust 42.47 42.40 to 43.30
Natural Resource Partners LP 95.50 95.00 to 96.50
Navigant Consulting, Inc. 0.74 0.72 to 0.80
Navigator Holdings Ltd. 15.14 15.08 to 15.64
Navios Maritime Partners LP 53.57 53.05 to 55.09
New Germany Fund, Inc. (The) 8.56 8.53 to 8.57
New Mountain Finance Corporation 11.33 11.31 to 11.44
New Oriental Education & Technology Group, Inc. 62.99 61.66 to 63.72
New York Community Bancorp, Inc. 10.55 10.36 to 11.75
NewJersey Resources Corporation 46.27 46.21 to 46.73
Newmont Mining Corporation 46.94 46.51 to 47.58
Newpark Resources, Inc. 6.73 6.71 to 6.86
NexPoint Residential Trust, Inc. 42.69 42.20 to 43.09
NextEra Energy Partners, LP 19.19 19.16 to 19.65
NextEra Energy, Inc. 79.09 78.89 to 79.89
NGL ENERGY PARTNERS LP 4.08 3.96 to 4.10
Nike, Inc. 76.45 76.42 to 78.11
Noah Holdings Ltd. 12.56 12.50 to 12.74
Noble Corporation 31.60 31.07 to 32.03
Nomad Foods Limited 17.56 17.51 to 17.74
Nomura Holdings Inc ADR 5.18 5.16 to 5.23
Nordic American Tankers Limited 3.25 3.25 to 3.30
Nordstrom, Inc. 23.38 22.94 to 23.91
Norfolk Souther Corporation 252.74 251.61 to 254.44
North European Oil Royality Trust 5.13 5.08 to 5.18
Northrop Grumman Corporation 505.34 501.85 to 509.37
Northwest Natural Holding Company 40.00 39.95 to 40.50
NorthWestern Corporation 53.91 53.66 to 54.48
Novartis AG 109.91 109.73 to 110.99
Novo Nordisk A/S 113.24 107.24 to 113.76
NOW Inc. 11.64 11.62 to 11.88
Nu Skin Enterprises, Inc. 6.25 6.21 to 6.43
Nucor Corporation 142.70 142.56 to 148.02
Nuveen AMT-Free Municipal Credit Income Fund 12.64 12.56 to 12.65
Nuveen AMT-Free Municipal Value Fund 8.91 8.87 to 8.95
Nuveen AMT-Free Municipal Value Fund 13.80 13.77 to 13.83
Nuveen AMT-Free Quality Municipal Income Fund 11.54 11.50 to 11.55
Nuveen Arizona Quality Municipal Income Fund 11.54 11.52 to 11.62
Nuveen California AMT-Free Quality Municipal Income Fund 13.18 13.12 to 13.24
Nuveen California Municipal Value Fund, Inc. 8.89 8.87 to 8.95
Nuveen California Quality Municipal Income Fund 11.44 11.39 to 11.50
Nuveen Core Equity Alpha Fund 15.12 15.07 to 15.19
Nuveen Credit Strategies Income Fund 5.69 5.66 to 5.71
Nuveen Dow 30SM Dynamic Overwrite Fund 14.74 14.66 to 14.79
Nuveen Floating Rate Income Fund 8.74 8.71 to 8.81
Nuveen Global High Income Fund 12.80 12.75 to 12.83
Nuveen Insured California Select Tax-Free Income Portfolio 13.64 13.48 to 13.84
Nuveen Insured New York Select Tax-Free Income Portfolio 11.95 11.90 to 11.96
Nuveen Massachusetts Municipal Income Fund 11.63 11.57 to 11.66
Nuveen Missouri Quality Municipal Income Fund 10.39 10.31 to 10.44
Nuveen Mortgage Opportunity Term Fund 18.14 18.05 to 18.19
Nuveen Multi-Market Income Fund 6.04 6.03 to 6.04
Nuveen Municipal Credit Income Fund 12.57 12.47 to 12.57
Nuveen Municipal High Income Opportunity Fund 11.05 11.03 to 11.10
Nuveen Municipal Income Fund, Inc. 9.67 9.62 to 9.69
Nuveen New Jersey Quality Municipal Income Fund 12.33 12.28 to 12.38
Nuveen New York AMT-Free Quality Municipal 10.76 10.72 to 10.79
Nuveen New York Municipal Value Fund, Inc. 8.39 8.36 to 8.41
Nuveen New York Quality Municipal Income Fund 11.28 11.26 to 11.38
Nuveen Pennsylvania Quality Municipal Income Fund 11.88 11.77 to 11.95
Nuveen Preferred & Income Opportunities Fund 8.01 7.97 to 8.02
Nuveen Preferred and Income Term Fund 21.00 20.83 to 21.04
Nuveen Quality Municipal Income Fund 11.88 11.81 to 11.89
Nuveen Real Asset Income and Growth Fund 13.05 12.98 to 13.09
Nuveen Real Estate Fund 8.98 8.95 to 9.02
Nuveen Select Maturities Municipal Fund 9.02 9.02 to 9.10
Nuveen Select Tax Free Income Portfolio 14.77 14.69 to 14.78
Nuveen Virginia Quality Municipal Income Fund 12.75 12.74 to 12.91
NVR, Inc. 9083.14 9057.55 to 9226.08
Occidental Petroleum Corporation 50.17 49.93 to 50.47
OGE Energy Corp 39.69 39.68 to 40.26
Oil-Dri Corporation Of America 68.16 68.16 to 68.78
Old Republic International Corporation 35.29 35.14 to 35.64
Olin Corporation 41.13 40.74 to 41.79
Omnicom Group Inc. 102.34 101.10 to 102.61
ONE Gas, Inc. 72.20 72.10 to 73.79
One Liberty Properties, Inc. 26.98 26.83 to 27.24
ONEOK, Inc. 96.16 95.00 to 97.56
Orchid Island Capital, Inc. 7.86 7.85 to 7.93
Orion Engineered Carbons S.A 15.27 14.95 to 15.51
Orion Group Holdings, Inc. 5.42 5.33 to 5.56
Orix Corp Ads 106.46 106.46 to 107.97
OUTFRONT Media Inc. 18.25 18.20 to 18.76
Owens & Minor, Inc. 13.25 12.63 to 13.32
Owens Corning Inc 181.58 179.50 to 184.18
Owens-Illinois, Inc. 11.55 11.41 to 12.01
Oxford Industries, Inc. 74.08 74.03 to 76.07
Pacific Gas & Electric Co. 20.19 20.14 to 20.32
PagSeguro Digital Ltd. 8.23 8.19 to 8.32
Palo Alto Networks, Inc. 359.51 358.69 to 367.88
Pampa Energia S.A. 66.74 65.90 to 67.60
Panhandle Royalty Company 3.64 3.54 to 3.64
Par Pacific Holdings, Inc. 15.68 15.65 to 16.24
Paramount Group, Inc. 5.05 4.97 to 5.12
Park Electrochemical Corporation 13.97 13.95 to 14.24
Parker-Hannifin Corporation 624.29 619.79 to 627.99
PBF Energy Inc. 28.83 28.75 to 29.39
Peabody Energy Corporation 24.69 24.64 to 25.34
Pembina Pipeline Corp. 41.91 41.70 to 42.03
PennyMac Financial Services, Inc. 100.70 100.66 to 104.12
PennyMac Mortgage Investment Trust 13.81 13.78 to 13.93
Penske Automotive Group, Inc. 152.43 150.32 to 154.98
Performance Food Group Company 81.29 81.18 to 82.79
Permian Basin Royalty Trust 11.46 11.25 to 11.53
PermRock Royalty Trust 3.90 3.90 to 4.12
Petroleo Brasileiro S.A.- Petrobras 13.47 13.45 to 13.71
Petroleo Brasileiro S.A.- Petrobras 12.41 12.41 to 12.59
Pfizer, Inc. 28.52 28.19 to 28.60
PGIM Global Short Duration High Yield Fund, Inc. 12.61 12.52 to 12.61
Phillips 66 122.07 121.47 to 123.29
Phoenix New Media Limited 2.86 2.86 to 2.86
Piedmont Office Realty Trust, Inc. 10.09 10.05 to 10.28
PIMCO California Municipal Income Fund 9.86 9.82 to 9.90
Pimco California Municipal Income Fund II 5.96 5.91 to 5.98
PIMCO California Municipal Income Fund III 7.27 7.25 to 7.31
PIMCO Commercial Mortgage Securities Trust, Inc. 8.07 8.05 to 8.09
Pimco Corporate & Income Stategy Fund 13.77 13.75 to 13.80
PIMCO Dynamic Income Fund 19.53 19.32 to 19.54
Pimco Global Stocksplus & Income Fund 8.00 7.95 to 8.04
Pimco High Income Fund 5.01 5.01 to 5.03
PIMCO Income Strategy Fund 8.54 8.51 to 8.56
PIMCO Income Strategy Fund II 7.51 7.50 to 7.54
PIMCO Municipal Income Fund 9.64 9.61 to 9.69
Pimco Municipal Income Fund II 8.91 8.83 to 8.91
PIMCO Municipal Income Fund III 7.83 7.78 to 7.87
PIMCO New York Municipal Income Fund 8.00 7.99 to 8.04
Pimco New York Municipal Income Fund II 7.42 7.41 to 7.43
PIMCO New York Municipal Income Fund III 5.99 5.97 to 6.06
Pinnacle West Capital Corporation 87.53 86.82 to 87.94
Pioneer Floating Rate Trust 9.82 9.80 to 9.84
Pioneer High Income Trust 7.74 7.73 to 7.75
Pioneer Municipal High Income Advantage Trust 8.60 8.54 to 8.62
PJT Partners Inc. 137.82 136.21 to 138.48
Plains All American Pipeline, L.P. 16.77 16.67 to 16.90
Plains Group Holdings, L.P. 17.66 17.61 to 17.74
Planet Fitness, Inc. 78.50 78.25 to 80.24
PLDT Inc. 24.67 24.37 to 24.97
Polaris Industries Inc. 72.09 71.81 to 74.75
Portland General Electric Company 47.47 47.44 to 48.06
POSCO 60.82 60.82 to 61.90
Post Holdings, Inc. 109.43 109.39 to 110.54
PPG Industries, Inc. 125.67 125.50 to 127.55
PPL Corporation 32.24 32.12 to 32.33
Principal Real Estate Income Fund 10.68 10.66 to 10.79
ProAssurance Corporation 15.03 15.00 to 15.41
Procter & Gamble Company (The) 166.16 165.96 to 167.32
Progressive Corporation (The) 243.00 241.37 to 243.42
Prologis, Inc. 115.87 115.32 to 117.26
ProPetro Holding Corp. 7.21 7.20 to 7.98
Proto Labs, Inc. 27.60 27.19 to 28.05
Provident Financial Services, Inc 19.03 18.85 to 19.33
Prudential Financial, Inc. 26.06 26.06 to 26.24
Prudential Financial, Inc. 25.04 24.96 to 25.17
Prudential Public Limited Company 16.63 16.63 to 16.96
PT Telekomunikasi Indonesia, Tbk 18.17 18.16 to 18.59
Public Service Enterprise Group Incorporated 88.36 88.07 to 88.98
Public Storage 335.83 331.52 to 336.36
PulteGroup, Inc. 130.26 128.57 to 132.00
Pure Storage, Inc. 53.41 52.81 to 54.97
Putnam Managed Municipal Income Trust 6.26 6.20 to 6.27
Putnam Master Intermediate Income Trust 3.28 3.26 to 3.28
Putnam Municipal Opportunities Trust 10.51 10.46 to 10.54
Putnam Premier Income Trust 3.60 3.57 to 3.60
Quaker Chemical Corporation 154.60 151.77 to 155.95
Quanex Building Products Corporation 29.41 29.28 to 30.00
QVC, Inc. 13.74 13.54 to 13.75
Qwest Corporation 16.56 16.40 to 16.95
Qwest Corporation 16.67 16.50 to 17.21
Rayonier Inc. 31.55 30.91 to 31.74
Ready Capital Corporation 7.01 6.91 to 7.10
Realty Income Corporation 60.48 60.30 to 61.00
Regal Beloit Corporation 286.37 285.16 to 289.38
Regional Management Corp. 28.96 28.80 to 29.33
Regis Corporation 24.36 23.81 to 24.60
Reinsurance Group of America, Incorporated 24.95 24.89 to 25.05
Reliance Steel & Aluminum Co. 289.59 289.12 to 295.00
RELX PLC 46.91 46.81 to 47.27
RenaissanceRe Holdings Ltd. 267.40 266.96 to 271.44
Renesola Ltd. 2.47 2.38 to 2.57
Republic Services, Inc. 198.81 198.51 to 207.50
Resideo Technologies, Inc. 20.20 20.16 to 20.76
Restaurant Brands International Inc. 70.11 69.71 to 70.29
REV Group, Inc. 26.78 26.76 to 27.51
REX American Resources Corporation 44.91 44.56 to 45.46
Rexford Industrial Realty, Inc. 44.03 43.88 to 44.72
RH 321.52 309.82 to 329.15
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.87 15.75 to 15.90
RiverNorth Opportunities Fund, Inc. 12.45 12.39 to 12.52
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.73 8.59 to 8.76
RLI Corp. 156.63 155.89 to 157.35
RLJ Lodging Trust 9.09 9.04 to 9.23
Rockwell Automation, Inc. 266.63 266.27 to 270.68
Rogers Communication, Inc. 36.84 36.10 to 36.96
Rollins, Inc. 46.81 46.73 to 47.38
Roper Technologies, Inc. 547.23 543.56 to 551.94
Royal Bank Of Canada 123.58 122.86 to 124.04
Royce Global Value Trust, Inc. 11.55 11.51 to 11.56
Royce Micro-Cap Trust, Inc. 9.50 9.39 to 9.53
Royce Value Trust, Inc. 15.39 15.35 to 15.53
RPC, Inc. 5.74 5.74 to 5.95
RPM International Inc. 128.12 127.86 to 129.58
S&P Global Inc. 485.94 484.75 to 490.59
Sabine Royalty Trust 60.87 60.30 to 61.13
Safe Bulkers, Inc 4.21 4.20 to 4.28
Safehold Inc. 22.17 22.16 to 23.08
SandRidge Energy, Inc. 11.18 11.03 to 11.25
Saratoga Investment Corp 23.59 23.55 to 23.94
Sasol Ltd. 5.68 5.63 to 5.72
Saul Centers, Inc. 39.64 39.51 to 39.89
Schlumberger N.V. 40.15 40.12 to 40.85
Scorpio Tankers Inc. 58.07 57.15 to 59.16
Scudder Municiple Income Trust 9.69 9.64 to 9.75
Scudder Strategic Municiple Income Trust 10.05 10.03 to 10.08
Sea Limited 95.35 93.90 to 96.18
Seabridge Gold, Inc. 18.39 18.13 to 19.03
SEACOR Marine Holdings Inc. 8.43 8.40 to 8.61
Select Energy Services, Inc. 10.66 10.65 to 10.89
Select Medical Holdings Corporation 32.85 32.83 to 33.53
Sempra Energy 83.55 82.65 to 84.08
Sensata Technologies Holding plc 34.98 34.92 to 35.86
Sensient Technologies Corporation 77.28 77.26 to 78.92
Sequans Communications S.A. 2.29 2.26 to 2.41
Seritage Growth Properties 4.11 4.10 to 4.27
Sherwin-Williams Company (The) 361.89 361.63 to 365.76
Shinhan Financial Group Co Ltd 39.33 39.33 to 39.76
Ship Finance International Limited 10.59 10.55 to 10.69
Shopify Inc. 80.01 79.28 to 80.52
Signet Jewelers Limited 92.54 92.11 to 93.98
Simon Property Group, Inc. 172.08 171.60 to 173.58
Simpson Manufacturing Company, Inc. 181.06 177.37 to 182.55
SITE Centers Corp. 16.43 15.93 to 16.97
SJW Group 55.45 54.90 to 56.63
SK Telecom Co., Ltd. 22.79 22.75 to 22.86
Skechers U.S.A., Inc. 61.57 61.05 to 61.74
Skyline Champion Corporation 89.99 89.21 to 93.11
SM Energy Company 42.50 41.84 to 42.83
Smith & Nephew SNATS, Inc. 28.85 28.57 to 29.06
Sociedad Quimica y Minera S.A. 38.68 38.60 to 40.33
SolarWinds Corporation 12.42 12.42 to 12.68
Sonoco Products Company 52.47 52.05 to 52.95
Southern Company (The) 89.36 89.04 to 90.33
Southern Company (The) 24.20 24.15 to 24.34
Southern Copper Corporation 111.85 111.48 to 113.36
Southwest Gas Holdings, Inc. 73.59 73.15 to 74.91
Spire Inc. 64.48 64.37 to 65.02
SPX Corporation 158.97 158.19 to 160.96
St. Joe Company (The) 52.08 52.06 to 53.37
Stag Industrial, Inc. 37.80 37.27 to 38.29
Stanley Black & Decker, Inc. 93.87 93.21 to 96.00
Stanley Black & Decker, Inc. 25.18 25.18 to 25.23
Stantec Inc 82.09 81.86 to 82.69
Star Group, L.P. 11.36 11.25 to 11.53
Steel Partners Holdings LP 39.97 38.89 to 39.99
Steelcase Inc. 12.23 12.15 to 12.49
Stellus Capital Investment Corporation 14.16 14.10 to 14.21
STERIS plc 224.39 222.32 to 225.64
Stewart Information Services Corporation 69.25 68.62 to 70.36
Stifel Financial Corporation 22.32 22.25 to 22.40
STMicroelectronics N.V. 27.55 27.51 to 28.31
Stoneridge, Inc. 9.28 9.23 to 9.66
STRATS Trust 9.70 9.70 to 9.76
Sturm, Ruger & Company, Inc. 40.78 40.73 to 41.51
Summit Hotel Properties, Inc. 6.37 6.28 to 6.43
Sun Communities, Inc. 132.89 131.58 to 133.22
Sun Life Financial Inc. 56.55 56.46 to 56.99
Suncor Energy Inc. 38.09 37.89 to 38.46
Sunlands Online Education Group 6.60 6.60 to 7.13
Sunoco LP 50.98 50.78 to 52.00
Superior Industries International, Inc. 2.74 2.74 to 2.84
Swiss Helvetia Fund, Inc. (The) 8.19 8.18 to 8.36
Synnex Corporation 119.13 118.66 to 122.16
Sysco Corporation 74.25 73.20 to 74.89
Taiwan Fund, Inc. (The) 43.80 43.80 to 44.43
Taiwan Semiconductor Manufacturing Company Ltd. 194.48 192.61 to 195.45
Takeda Pharmaceutical Company Limited 13.89 13.77 to 13.91
Tanger Factory Outlet Centers, Inc. 33.97 33.79 to 34.19
Target Corporation 148.52 147.69 to 149.79
TCW Strategic Income Fund, Inc. 5.03 5.03 to 5.07
Team, Inc. 19.93 19.60 to 22.85
Teck Resources Ltd 47.19 46.83 to 47.67
Teekay Corporation 7.45 7.43 to 7.57
Teekay Tankers Ltd. 47.85 47.67 to 48.54
Tejon Ranch Co 16.14 16.05 to 16.31
Tekla Healthcare Investors 18.16 18.02 to 18.34
Tekla Healthcare Opportunies Fund 21.09 21.00 to 21.18
Tekla Life Sciences Investors 14.85 14.79 to 14.94
Tekla World Healthcare Fund 12.45 12.31 to 12.49
Teladoc Health, Inc. 8.86 8.84 to 9.28
Teleflex Incorporated 235.22 234.77 to 238.39
Telefonica Brasil S.A. 9.11 9.07 to 9.15
Telefonica SA 4.66 4.62 to 4.67
Telephone and Data Systems, Inc. 29.67 29.54 to 29.67
TELUS Corporation 15.92 15.87 to 16.03
Templeton Dragon Fund, Inc. 8.90 8.80 to 8.92
Templeton Emerging Markets Fund 13.03 13.02 to 13.11
Templeton Emerging Markets Income Fund, Inc. 5.49 5.42 to 5.51
Tempur Sealy International, Inc. 48.85 48.82 to 49.80
Tencent Music Entertainment Group 11.42 11.34 to 11.62
Tennant Company 90.16 89.30 to 91.08
Tenneco Inc. 21.44 21.27 to 22.08
Tennessee Valley Authority 22.89 22.78 to 22.98
Tennessee Valley Authority 22.64 22.47 to 22.79
Terex Corporation 51.53 51.06 to 53.05
Ternium S.A. 34.06 33.86 to 34.76
Terreno Realty Corporation 61.36 61.22 to 62.04
Textron Inc. 82.06 80.76 to 82.71
The AES Corporation 16.42 16.37 to 16.65
The Charles Schwab Corporation 71.10 70.96 to 72.25
The Cooper Companies, Inc. 105.20 103.96 to 105.83
The Gabelli Healthcare & Wellness Trust 10.40 10.40 to 10.42
The Travelers Companies, Inc. 250.09 248.67 to 251.61
Thermo Fisher Scientific Inc 550.62 546.75 to 554.74
Thermon Group Holdings, Inc. 26.61 26.38 to 27.06
Thomson Reuters Corp 166.53 165.05 to 166.82
Thor Industries, Inc. 106.65 106.43 to 110.91
Tidewater Inc. 59.76 59.63 to 61.54
Tilly's, Inc. 4.09 4.03 to 4.13
Timken Company (The) 84.29 83.66 to 85.17
TJX Companies, Inc. (The) 112.95 112.49 to 114.14
Toll Brothers, Inc. 148.14 146.82 to 151.57
Tootsie Roll Industries, Inc. 29.71 29.53 to 30.01
TopBuild Corp. 355.97 352.65 to 366.13
Toro Company (The) 80.97 80.42 to 81.82
Toronto Dominion Bank (The) 55.65 55.22 to 55.77
Tortoise Energy Independence Fund, Inc. 39.11 39.11 to 39.20
Tortoise Energy Infrastructure Corporation 40.06 40.04 to 40.39
Tortoise Midstream Energy Fund, Inc. 50.05 49.44 to 50.05
Tortoise Pipeline & Energy Fund, Inc. 44.50 44.11 to 44.70
Tortoise Power and Energy Infrastructure Fund, Inc 18.61 18.56 to 18.67
Townsquare Media, Inc. 9.99 9.95 to 10.24
TPG Specialty Lending, Inc. 20.41 20.37 to 20.52
TransCanada Corporation 46.47 46.06 to 46.54
Transcontinental Realty Investors, Inc. 27.74 27.38 to 27.74
Transdigm Group Incorporated 1329.63 1328.00 to 1344.55
Transocean Ltd. 3.98 3.93 to 4.08
TransUnion 103.06 100.98 to 103.56
Tredegar Corporation 7.76 7.75 to 7.94
Treehouse Foods, Inc. 36.63 36.47 to 36.99
Tri Continental Corporation 33.08 32.90 to 33.36
TRI Pointe Group, Inc. 40.51 40.30 to 41.30
TriNet Group, Inc. 85.64 84.86 to 88.28
Trinseo S.A. 4.79 4.73 to 5.00
TriplePoint Venture Growth BDC Corp. 6.62 6.61 to 6.68
Triumph Group, Inc. 14.57 14.55 to 14.96
Tronox Limited 12.27 12.03 to 12.45
TrueBlue, Inc. 7.56 7.55 to 7.79
Tutor Perini Corporation 26.54 26.19 to 26.96
Twilio Inc. 70.57 70.50 to 71.86
Two Harbors Investments Corp 11.76 11.76 to 12.00
Tyson Foods, Inc. 58.83 58.27 to 58.92
U.S. Physical Therapy, Inc. 82.60 81.03 to 83.60
UBS AG 31.35 31.28 to 31.91
UDR, Inc. 43.55 43.41 to 43.97
UGI Corporation 24.16 24.13 to 24.74
Ultrapar Participacoes S.A. 3.62 3.61 to 3.69
Under Armour, Inc. 8.01 8.01 to 8.20
Under Armour, Inc. 8.67 8.61 to 8.87
Unifi, Inc. 6.88 6.73 to 6.97
Unifirst Corporation 184.31 184.31 to 186.77
Unilever PLC 61.60 61.57 to 61.90
Union Pacific Corporation 232.17 231.28 to 234.65
United Microelectronics Corporation 6.99 6.98 to 7.30
United Parcel Service, Inc. 133.80 133.60 to 135.32
United Rentals, Inc. 812.12 806.34 to 822.22
UnitedHealth Group Incorporated 562.96 560.95 to 570.31
UNITIL Corporation 58.00 57.81 to 58.72
Universal Health Realty Income Trust 40.08 39.76 to 40.98
Universal Health Services, Inc. 207.50 202.61 to 208.58
Unum Group 25.01 25.00 to 25.14
US Foods Holding Corp. 61.71 61.58 to 62.54
VAALCO Energy, Inc. 5.35 5.31 to 5.42
Vail Resorts, Inc. 168.84 168.50 to 170.56
Valero Energy Corporation 128.73 127.38 to 129.74
Valhi, Inc. 35.40 35.18 to 36.65
Valvoline Inc. 40.45 40.33 to 41.59
Veeva Systems Inc. 214.74 212.87 to 216.34
Verizon Communications Inc. 41.28 41.12 to 41.51
Vermilion Energy Inc. 9.48 9.40 to 9.61
Viad Corp 37.89 37.83 to 39.04
VICI Properties Inc. 32.42 32.36 to 32.95
Vince Holding Corp. 1.76 1.76 to 1.90
Vipshop Holdings Limited 14.24 14.15 to 14.47
Virtus Global Dividend & Income Fund Inc. 5.90 5.88 to 5.93
Virtus Global Multi-Sector Income Fund 7.92 7.90 to 7.98
Vishay Intertechnology, Inc. 17.46 17.44 to 18.18
Vista Outdoor Inc. 44.01 43.91 to 44.04
Vistra Energy Corp. 124.11 121.50 to 128.46
VOC Energy Trust 5.05 5.01 to 5.37
Vornado Realty Trust 42.52 42.51 to 44.00
Voya Asia Pacific High Dividend Equity Income Fund 6.48 6.46 to 6.55
Voya Emerging Markets High Income Dividend Equity Fund 5.46 5.45 to 5.50
Voya Financial, Inc. 80.90 80.34 to 82.07
Voya Global Advantage and Premium Opportunity Fund 9.38 9.35 to 9.43
Voya Global Equity Dividend and Premium Opportunity Fund 5.44 5.40 to 5.45
W.P. Carey Inc. 56.19 55.59 to 58.02
W.R. Berkley Corporation 58.02 57.82 to 58.30
W.W. Grainger, Inc. 1099.34 1097.05 to 1112.88
Wabash National Corporation 17.84 17.83 to 18.54
Walker & Dunlop, Inc. 111.90 111.00 to 113.29
Walmart Inc. 81.39 81.30 to 81.83
Walt Disney Company (The) 95.08 94.94 to 96.71
Warrior Met Coal, Inc. 61.78 60.88 to 63.27
Waste Connections, Inc. 177.72 177.63 to 180.16
Waters Corporation 326.59 326.16 to 334.03
Watsco, Inc. 474.42 471.57 to 481.90
Watts Water Technologies, Inc. 197.74 197.14 to 200.48
Wayfair Inc. 42.65 42.54 to 44.40
WEC Energy Group, Inc. 96.03 94.97 to 96.21
Weis Markets, Inc. 63.82 63.44 to 65.26
Wells Fargo Global Dividend Opportunity Fund 4.88 4.85 to 4.88
Western Alliance Bancorporation 84.27 83.65 to 85.76
Western Asset Bond Fund 11.06 10.96 to 11.09
Western Asset Emerging Markets Debt Fund Inc 9.73 9.71 to 9.78
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.89 11.84 to 11.94
Western Asset Global High Income Fund Inc 6.65 6.65 to 6.76
Western Asset High Income Fund II Inc. 4.40 4.39 to 4.41
Western Asset High Income Opportunity Fund, Inc. 3.95 3.92 to 3.96
Western Asset High Yield Defined Opportunity Fund Inc. 12.05 12.02 to 12.07
Western Asset Intermediate Muni Fund Inc 7.99 7.97 to 8.00
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.82 16.79 to 16.85
Western Asset Investment Grade Income Fund Inc. 12.56 12.49 to 12.65
Western Asset Managed Municipals Fund, Inc. 10.34 10.22 to 10.35
Western Asset Mortgage Defined Opportunity Fund Inc 11.91 11.87 to 11.99
Western Asset Municipal High Income Fund, Inc. 6.94 6.92 to 6.96
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.72 8.65 to 8.74
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.28 8.28 to 8.32
Western Midstream Partners, LP 37.49 37.22 to 37.76
Western Union Company (The) 10.80 10.77 to 10.95
Westinghouse Air Brake Technologies Corporation 189.33 187.60 to 189.91
Westlake Chemical Corporation 133.26 131.07 to 134.55
Westwood Holdings Group Inc 15.49 15.35 to 16.35
WEX Inc. 173.76 172.30 to 176.62
Weyerhaeuser Company 31.72 30.89 to 31.78
Whirlpool Corporation 103.55 102.25 to 103.90
White Mountains Insurance Group, Ltd. 1821.82 1817.33 to 1829.34
Whitestone REIT 14.05 13.90 to 14.22
Williams-Sonoma, Inc. 132.43 129.08 to 134.94
Wolverine World Wide, Inc. 15.70 15.60 to 16.14
Woori Bank 34.25 34.25 to 34.94
Worthington Industries, Inc. 39.04 38.85 to 40.12
X Financial 6.49 6.40 to 6.53
Xenia Hotels & Resorts, Inc. 14.66 14.56 to 14.81
Xerox Corporation 8.23 8.08 to 8.76
Xylem Inc. 130.22 129.03 to 130.62
YETI Holdings, Inc. 35.73 35.33 to 35.92
Yirendai Ltd. 5.72 5.52 to 5.82
YPF Sociedad Anonima 24.55 24.40 to 25.28
Yum! Brands, Inc. 133.39 132.74 to 134.28
Zoetis Inc. 182.74 179.80 to 183.81
ZTO Express (Cayman) Inc. 23.42 23.19 to 23.62
Back to top | Use Dark Theme