logo munafa.top

NEWS Gainers Losers
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4529 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 8.78 8.29 to 9.10
180 Degree Capital Corp. 8.02 8.00 to 8.14
1-800 FLOWERS.COM, Inc. 33.86 33.69 to 34.45
1895 Bancorp of Wisconsin, Inc. 14.48 14.48 to 14.48
1st Constitution Bancorp (NJ) 19.84 19.51 to 20.02
1st Source Corporation 46.53 46.38 to 46.96
21Vianet Group, Inc. 23.03 22.97 to 23.67
AAON, Inc. 60.99 60.91 to 62.08
Abeona Therapeutics Inc. 1.62 1.59 to 1.72
Abraxas Petroleum Corporation 3.06 3.02 to 3.25
Acacia Research Corporation 6.24 6.11 to 6.36
Acadia Healthcare Company, Inc. 64.12 63.90 to 64.58
ACADIA Pharmaceuticals Inc. 24.52 24.07 to 25.02
Accelerate Diagnostics, Inc. 8.36 7.86 to 8.36
Acceleron Pharma Inc. 122.19 122.14 to 125.62
AcelRx Pharmaceuticals, Inc. 1.35 1.30 to 1.37
Acer Therapeutics Inc. 2.95 2.79 to 2.95
Aceto Corporation 9.19 9.07 to 9.70
ACI Worldwide, Inc. 37.52 37.43 to 38.23
Aclaris Therapeutics, Inc. 17.23 17.19 to 18.21
ACNB Corporation 28.03 27.92 to 28.25
Activision Blizzard, Inc 90.79 90.23 to 91.98
Adaptimmune Therapeutics plc 4.16 3.87 to 4.24
Addus HomeCare Corporation 85.00 84.20 to 85.95
ADMA Biologics Inc 1.66 1.64 to 1.68
ADTRAN, Inc. 20.71 20.65 to 21.14
Advanced Emissions Solutions, Inc. 6.96 6.88 to 7.03
Aeglea BioTherapeutics, Inc. 6.53 6.28 to 6.58
Aehr Test Systems 2.58 2.50 to 2.67
Aemetis, Inc 13.11 12.07 to 13.77
AeroVironment, Inc. 111.34 110.48 to 113.15
Aerpio Pharmaceuticals, Inc. 1.74 1.74 to 1.86
AEterna Zentaris Inc. 0.91 0.88 to 0.92
Aethlon Medical, Inc. 5.40 5.21 to 5.50
Agile Therapeutics, Inc. 1.40 1.34 to 1.40
Agios Pharmaceuticals, Inc. 56.41 55.66 to 57.08
AGM Group Holdings Inc. 11.63 10.50 to 12.19
AGNC Investment Corp. 17.07 16.98 to 17.14
AgroFresh Solutions, Inc. 2.08 2.07 to 2.15
Aileron Therapeutics, Inc. 1.27 1.23 to 1.29
Air Transport Services Group, Inc 23.27 22.90 to 23.40
Airgain, Inc. 20.11 19.66 to 20.29
Akamai Technologies, Inc. 115.96 114.95 to 116.23
Akari Therapeutics Plc 1.69 1.68 to 1.73
Alaska Communications Systems Group, Inc. 3.32 3.32 to 3.33
Aldeyra Therapeutics, Inc. 11.23 11.18 to 11.50
Alector, Inc. 20.86 20.15 to 22.10
Alexion Pharmaceuticals, Inc. 179.83 179.37 to 181.53
Alimera Sciences, Inc. 9.05 8.95 to 9.22
ALJ Regional Holdings, Inc. 1.55 1.43 to 1.59
Alkermes plc 24.17 24.09 to 24.47
Allakos Inc. 91.24 89.23 to 92.32
Allegiance Bancshares, Inc. 39.26 39.15 to 39.81
Allegiant Travel Company 198.06 196.35 to 201.75
Alliant Energy Corporation 56.75 56.38 to 57.45
Allied Healthcare Products, Inc. 3.95 3.80 to 4.03
Allied Motion Technologies, Inc. 34.21 33.71 to 34.65
Allogene Therapeutics, Inc. 23.49 23.11 to 24.10
Allot Ltd. 19.13 19.04 to 19.30
Alpha and Omega Semiconductor Limited 28.27 27.91 to 28.58
AlphaMark Actively Managed Small Cap ETF 31.57 31.51 to 31.57
Altisource Portfolio Solutions S.A. 6.49 6.42 to 6.91
Altra Industrial Motion Corp. 62.84 62.65 to 63.79
Amalgamated Bank 15.21 15.12 to 15.31
Amarin Corporation plc 4.54 4.47 to 4.66
A-Mark Precious Metals, Inc. 49.00 48.64 to 51.35
Amdocs Limited 77.82 77.62 to 79.12
Amedisys Inc 243.96 243.02 to 249.10
America Movil, S.A.B. de C.V. 15.15 15.15 to 15.31
American Airlines Group, Inc. 22.20 22.08 to 22.33
American Finance Trust, Inc. 8.30 8.27 to 8.42
American National Bankshares, Inc. 32.40 32.01 to 33.19
American National Insurance Company 149.29 148.45 to 150.81
American Public Education, Inc. 28.54 28.52 to 29.10
American River Bankshares 17.87 17.72 to 17.88
American Software, Inc. 22.61 22.32 to 22.85
American Woodmark Corporation 83.11 83.08 to 85.41
America's Car-Mart, Inc. 141.85 138.35 to 142.39
Ameris Bancorp 51.68 51.50 to 52.33
AMERISAFE, Inc. 60.73 60.49 to 63.00
AmeriServ Financial Inc. 3.92 3.90 to 3.97
Ames National Corporation 24.81 24.49 to 25.15
Amgen Inc. 238.71 236.93 to 239.75
Amicus Therapeutics, Inc. 10.04 9.80 to 10.06
Amkor Technology, Inc. 23.08 23.05 to 23.74
Amtech Systems, Inc. 8.84 8.82 to 8.99
Analog Devices, Inc. 163.63 163.00 to 164.93
ANGI Homeservices Inc. 13.78 13.34 to 13.80
ANI Pharmaceuticals, Inc. 32.88 32.59 to 33.44
Anixa Biosciences, Inc. 3.98 3.89 to 4.10
Apogee Enterprises, Inc. 37.94 37.61 to 38.49
Apollo Investment Corporation 13.81 13.81 to 14.01
Applied Genetic Technologies Corporation 4.17 4.00 to 4.23
Applied Materials, Inc. 135.50 134.28 to 136.21
Applied Optoelectronics, Inc. 8.36 8.33 to 8.64
Aptevo Therapeutics Inc. 23.06 22.59 to 23.75
Aptinyx Inc. 2.89 2.84 to 2.95
Aptose Biosciences, Inc. 3.34 3.29 to 3.37
AquaBounty Technologies, Inc. 5.80 5.68 to 5.93
Arbutus Biopharma Corporation 3.19 3.10 to 3.24
ARCA biopharma, Inc. 3.53 3.36 to 3.54
ArcBest Corporation 57.19 56.23 to 58.36
Arch Capital Group Ltd. 38.39 37.97 to 38.71
Arch Capital Group Ltd. 26.35 26.31 to 26.59
Arch Capital Group Ltd. 25.32 25.28 to 25.33
Ares Capital Corporation 19.29 19.22 to 19.35
Ark Restaurants Corp. 19.85 19.58 to 19.88
Array BioPharma Inc. 15.75 15.74 to 16.27
Arrow Financial Corporation 36.06 35.90 to 36.41
Artesian Resources Corporation 36.63 35.90 to 37.20
Art's-Way Manufacturing Co., Inc. 3.21 3.17 to 3.25
Arvinas, Inc. 75.95 74.20 to 76.15
Asia Pacific Wire & Cable Corporation Limited 3.95 3.85 to 4.03
ASML Holding N.V. 681.65 679.55 to 689.23
Aspen Technology, Inc. 137.82 137.44 to 139.08
Assembly Biosciences, Inc. 3.98 3.94 to 4.09
Assertio Therapeutics, Inc. 1.59 1.54 to 1.62
Astec Industries, Inc. 60.55 59.95 to 61.47
Astronics Corporation 17.97 17.56 to 18.26
AstroNova, Inc. 13.96 13.83 to 14.04
Astrotech Corporation 1.22 1.17 to 1.22
Asure Software Inc 8.22 8.20 to 8.58
Athenex, Inc. 4.84 4.69 to 4.87
Athersys, Inc. 1.48 1.44 to 1.50
Atlantic American Corporation 4.12 4.01 to 4.14
Atlantic Capital Bancshares, Inc. 26.08 25.92 to 26.43
Atlanticus Holdings Corporation 37.18 36.96 to 38.03
Atlas Air Worldwide Holdings 68.80 68.23 to 69.40
ATN International, Inc. 45.75 43.02 to 46.21
Atomera Incorporated 25.02 24.71 to 25.50
Atrion Corporation 605.90 579.96 to 613.31
aTyr Pharma, Inc. 4.52 4.36 to 4.55
Auburn National Bancorporation, Inc. 34.50 34.20 to 36.74
AudioEye, Inc. 17.30 16.73 to 17.36
Aurora Mobile Limited 3.05 2.96 to 3.10
Autolus Therapeutics plc 6.83 6.75 to 7.19
Automatic Data Processing, Inc. 195.23 194.76 to 196.23
Avadel Pharmaceuticals plc 7.36 7.18 to 7.51
Avalon GloboCare Corp. 0.97 0.95 to 0.98
Avenue Therapeutics, Inc. 2.41 2.40 to 2.50
AVEO Pharmaceuticals, Inc. 6.86 6.72 to 6.86
Aviat Networks, Inc. 33.89 32.45 to 34.92
Avinger, Inc. 1.07 1.04 to 1.08
Avis Budget Group, Inc. 83.29 79.51 to 84.83
Avnet, Inc. 39.33 38.76 to 39.74
AVROBIO, Inc. 9.31 9.13 to 9.62
Aware, Inc. 3.88 3.76 to 3.96
Axcelis Technologies, Inc. 38.62 38.57 to 39.51
AXT Inc 10.77 10.65 to 10.92
AzurRx BioPharma, Inc. 0.80 0.79 to 0.82
B.O.S. Better Online Solutions 4.03 3.75 to 4.15
Balchem Corporation 130.23 129.89 to 131.24
BancFirst Corporation 64.56 63.90 to 65.37
Bank of Commerce Holdings (CA) 14.01 13.91 to 14.22
Bank of Marin Bancorp 31.45 31.39 to 31.78
Bank of South Carolina Corp. 20.00 20.00 to 20.11
Bank OZK 40.84 40.80 to 41.32
Bank7 Corp. 17.40 17.05 to 17.59
BankFinancial Corporation 10.76 10.65 to 10.85
Bankwell Financial Group, Inc. 27.78 27.69 to 28.25
Banner Corporation 54.81 54.71 to 55.75
Baozun Inc. 34.58 33.50 to 34.95
Barrett Business Services, Inc. 73.38 72.90 to 74.02
Barrick Gold Corporation 20.96 20.93 to 21.35
Bassett Furniture Industries, Incorporated 26.03 25.56 to 27.06
BayCom Corp 17.84 17.82 to 18.08
BCB Bancorp, Inc. (NJ) 13.23 13.20 to 13.47
Beacon Roofing Supply, Inc. 53.17 53.00 to 53.99
Bed Bath & Beyond Inc. 29.31 28.64 to 29.81
Bel Fuse Inc. 14.02 13.90 to 14.04
Bel Fuse Inc. 13.81 13.40 to 14.43
Benitec Biopharma Limited 4.28 4.15 to 4.33
Berry Petroleum Corporation 6.78 6.72 to 7.02
BeyondSpring, Inc. 11.16 11.05 to 11.46
BGC Partners, Inc. 5.76 5.71 to 5.84
Big 5 Sporting Goods Corporation 27.18 26.40 to 27.51
Biocept, Inc. 4.32 4.23 to 4.39
BioDelivery Sciences International, Inc. 3.58 3.54 to 3.59
Biofrontera AG 6.41 6.41 to 6.62
Biogen Inc. 371.90 364.30 to 376.01
BIO-key International, Inc. 3.91 3.86 to 4.01
BioLineRx Ltd. 2.70 2.66 to 2.72
Bionano Genomics, Inc. 7.25 7.12 to 7.38
Bionano Genomics, Inc. 3.74 3.54 to 3.94
BiondVax Pharmaceuticals Ltd. 2.97 2.90 to 2.99
BioSig Technologies, Inc. 3.65 3.54 to 3.73
BioXcel Therapeutics, Inc. 31.68 30.75 to 32.90
Bison Capital Acquisition Corp. 9.91 9.88 to 9.93
Bison Capital Acquisition Corp. 10.76 10.73 to 10.81
Bison Capital Acquisition Corp. 1.70 1.65 to 1.75
BJ's Restaurants, Inc. 48.53 48.30 to 49.15
BlackRock Capital Investment Corporation 4.04 4.03 to 4.13
BlackRock TCP Capital Corp. 13.93 13.93 to 14.09
Blink Charging Co. 35.53 34.42 to 35.56
Bloomin' Brands, Inc. 26.19 26.01 to 26.61
bluebird bio, Inc. 32.37 32.16 to 33.09
Blueknight Energy Partners L.P., L.L.C. 3.53 3.51 to 3.57
Blueknight Energy Partners L.P., L.L.C. 8.05 8.05 to 8.11
Blueprint Medicines Corporation 83.69 82.56 to 84.74
BOK Financial Corporation 87.08 86.72 to 88.00
Bonso Electronics International, Inc. 6.64 6.53 to 6.89
Booking Holdings Inc. 2246.28 2232.73 to 2261.03
Borqs Technologies, Inc. 0.90 0.87 to 0.93
Boston Omaha Corporation 32.00 31.90 to 32.62
Boston Private Financial Holdings, Inc. 14.78 14.67 to 14.91
Bottomline Technologies, Inc. 37.20 37.09 to 37.54
Boxlight Corporation 2.63 2.51 to 2.63
Brainstorm Cell Therapeutics Inc. 3.82 3.71 to 3.85
Bridgeline Digital, Inc. 2.32 2.25 to 2.35
Bridgewater Bancshares, Inc. 16.49 16.28 to 16.71
Bridgford Foods Corporation 13.15 13.01 to 13.45
Brighthouse Financial, Inc. 44.27 44.16 to 44.90
Broadcom Inc. 466.66 463.04 to 467.88
Broadway Financial Corporation 2.59 2.53 to 2.65
Brookline Bancorp, Inc. 15.28 15.28 to 15.63
Brooks Automation, Inc. 92.78 92.23 to 94.26
Bryn Mawr Bank Corporation 43.21 43.16 to 44.03
BSQUARE Corporation 2.36 2.27 to 2.40
Business First Bancshares, Inc. 23.18 23.00 to 23.55
C&F Financial Corporation 51.02 50.90 to 51.37
C.H. Robinson Worldwide, Inc. 94.35 94.33 to 95.74
Cabot Microelectronics Corporation 148.70 148.54 to 152.49
Cadiz, Inc. 12.68 12.61 to 12.85
Caesars Entertainment Corporation 103.22 102.05 to 105.75
Caesarstone Ltd. 14.65 14.63 to 15.10
Caladrius Biosciences, Inc. 1.57 1.54 to 1.60
Calamos Convertible Opportunities and Income Fund 14.95 14.93 to 15.05
Calamos Dynamic Convertible & Income Fund 31.18 30.95 to 31.26
Calamos Global Dynamic Income Fund 10.78 10.72 to 10.82
Calamos Global Total Return Fund 16.09 16.06 to 16.40
CalAmp Corp. 13.76 13.67 to 13.88
Calavo Growers, Inc. 63.66 63.40 to 64.46
Calithera Biosciences, Inc. 2.06 2.03 to 2.11
Cal-Maine Foods, Inc. 36.46 36.41 to 36.94
Calyxt, Inc. 4.34 4.10 to 4.75
Camtek Ltd. 35.96 35.80 to 36.50
Canadian Solar Inc. 38.72 38.13 to 39.31
Capital Bancorp, Inc. 20.56 20.19 to 21.05
Capital Product Partners L.P. 12.76 12.65 to 13.27
Capital Southwest Corporation 25.09 25.02 to 25.36
Capitala Finance Corp. 24.48 24.46 to 25.09
Capitol Federal Financial, Inc. 12.03 11.99 to 12.27
CapStar Financial Holdings, Inc. 20.84 20.79 to 21.21
Cara Therapeutics, Inc. 13.98 13.86 to 14.19
CareTrust REIT, Inc. 23.22 23.08 to 23.40
Carver Bancorp, Inc. 10.22 9.90 to 10.64
Casa Systems, Inc. 8.70 8.49 to 8.79
Casella Waste Systems, Inc. 64.07 63.31 to 64.66
Caseys General Stores, Inc. 198.27 195.76 to 199.72
CASI Pharmaceuticals, Inc. 1.57 1.49 to 1.59
Cass Information Systems, Inc 40.68 40.27 to 41.28
Castor Maritime Inc. 2.77 2.73 to 2.85
Catabasis Pharmaceuticals, Inc. 1.99 1.92 to 2.00
Catalyst Biosciences, Inc. 4.23 4.16 to 4.27
Cathay General Bancorp 40.06 39.97 to 40.40
Cavco Industries, Inc. 218.02 216.60 to 220.79
CB Financial Services, Inc. 21.92 21.90 to 22.43
CBTX, Inc. 28.00 27.22 to 28.09
CDK Global, Inc. 50.41 50.38 to 50.91
CECO Environmental Corp. 7.49 7.46 to 7.65
Celcuity Inc. 25.25 24.72 to 26.37
Cellectar Biosciences, Inc. 1.22 1.20 to 1.25
Cellectis S.A. 14.80 14.47 to 14.90
Celsion Corporation 1.25 1.21 to 1.29
Celyad SA 5.30 5.20 to 5.35
Cemtrex Inc. 1.44 1.39 to 1.44
Cemtrex Inc. 0.09 0.09 to 0.10
Central Federal Corporation 19.36 19.36 to 19.48
Central Garden & Pet Company 53.59 53.26 to 54.26
Central Garden & Pet Company 48.77 48.64 to 49.64
Central Valley Community Bancorp 19.63 19.56 to 20.16
Century Aluminum Company 12.31 12.28 to 12.61
Century Bancorp, Inc. 114.00 113.88 to 114.25
Century Casinos, Inc. 14.02 13.80 to 14.13
Ceragon Networks Ltd. 3.60 3.56 to 3.66
Cerner Corporation 78.14 77.78 to 78.96
Cerus Corporation 5.70 5.62 to 5.75
CEVA, Inc. 44.20 43.49 to 44.72
Champions Oncology, Inc. 8.98 8.75 to 9.50
Check Point Software Technologies Ltd. 116.97 116.35 to 119.16
Check-Cap Ltd. 0.19 0.18 to 0.19
Checkpoint Therapeutics, Inc. 2.85 2.80 to 2.90
Chembio Diagnostics, Inc. 3.02 2.90 to 3.02
Chemung Financial Corp 42.25 42.12 to 42.52
Children's Place, Inc. (The) 91.97 90.39 to 93.15
Chimerix, Inc. 7.84 7.72 to 7.98
China Bat Group, Inc. 1.01 0.99 to 1.02
China Finance Online Co. Limited 9.70 9.40 to 9.70
China HGS Real Estate, Inc. 2.06 2.06 to 2.15
China Jo-Jo Drugstores, Inc. 0.97 0.97 to 0.98
China Natural Resources, Inc. 1.45 1.39 to 1.47
China Recycling Energy Corporation 8.52 8.21 to 8.75
China SXT Pharmaceuticals, Inc. 1.39 1.36 to 1.46
China XD Plastics Company Limited 0.59 0.57 to 0.59
ChinaNet Online Holdings, Inc. 1.78 1.72 to 1.83
ChipMOS TECHNOLOGIES INC. 34.01 33.62 to 34.34
ChromaDex Corporation 8.94 8.71 to 9.19
CHS Inc 28.60 28.43 to 28.76
CHS Inc 28.13 28.05 to 28.25
CHS Inc 28.28 28.24 to 28.47
CHS Inc 28.18 28.15 to 28.32
CHS Inc 29.66 29.42 to 29.77
Chuy's Holdings, Inc. 38.22 36.96 to 38.66
Cidara Therapeutics, Inc. 1.92 1.90 to 1.96
CIM Commercial Trust Corporation 9.43 9.12 to 9.50
Cincinnati Financial Corporation 116.79 116.53 to 117.43
Cinedigm Corp 1.39 1.37 to 1.43
Cirrus Logic, Inc. 79.14 78.70 to 79.95
Cisco Systems, Inc. 52.76 52.59 to 53.29
Citizens Community Bancorp, Inc. 13.70 13.61 to 13.93
Citrix Systems, Inc. 113.34 112.98 to 114.82
City Holding Company 76.90 76.49 to 77.95
Civista Bancshares, Inc. 22.46 22.33 to 22.71
Clarus Corporation 24.37 24.35 to 25.06
Clean Energy Fuels Corp. 11.04 10.94 to 11.35
ClearBridge Dividend Strategy ESG ETF 39.49 39.49 to 39.63
Clearfield, Inc. 35.86 35.44 to 36.19
ClearSign Combustion Corporation 4.95 4.79 to 5.03
Cleveland BioLabs, Inc. 5.19 4.90 to 5.25
CLPS Incorporation 4.22 3.99 to 4.25
CME Group Inc. 214.77 214.64 to 216.27
CNB Financial Corporation 22.96 22.84 to 23.27
Coca-Cola Consolidated, Inc. 405.60 404.13 to 414.00
Coda Octopus Group, Inc. 9.18 8.61 to 9.25
Co-Diagnostics, Inc. 8.49 8.29 to 8.57
Coffee Holding Co., Inc. 5.30 5.27 to 5.37
Cognizant Technology Solutions Corporation 69.11 69.07 to 69.77
CohBar, Inc. 1.22 1.16 to 1.22
Coherent, Inc. 264.01 261.52 to 264.93
Cohu, Inc. 34.63 34.52 to 34.92
Colony Bankcorp, Inc. 17.76 17.43 to 17.87
Columbia Banking System, Inc. 39.30 39.25 to 39.89
Columbia Sportswear Company 100.70 99.70 to 100.97
Columbus McKinnon Corporation 47.15 46.66 to 47.66
Comcast Corporation 55.48 54.91 to 57.80
Commerce Bancshares, Inc. 73.63 73.46 to 74.33
Commercial Vehicle Group, Inc. 11.12 11.09 to 11.34
CommScope Holding Company, Inc. 20.50 20.42 to 20.79
Communications Systems, Inc. 6.77 6.58 to 6.82
Community Bankers Trust Corporation. 11.66 11.55 to 11.72
Community Trust Bancorp, Inc. 40.55 40.32 to 40.93
Compugen Ltd. 7.78 7.69 to 7.88
Computer Programs and Systems, Inc. 33.24 32.94 to 33.65
Computer Task Group, Incorporated 9.56 9.43 to 9.66
Comstock Holding Companies, Inc. 6.02 5.85 to 6.02
Concert Pharmaceuticals, Inc. 4.01 4.00 to 4.12
Concrete Pumping Holdings, Inc. 8.33 8.22 to 8.43
Conifer Holdings, Inc. 2.85 2.85 to 2.95
ConnectOne Bancorp, Inc. 26.69 26.53 to 26.99
Conn's, Inc. 26.18 25.47 to 26.38
Consolidated Water Co. Ltd. 12.39 12.18 to 12.61
Construction Partners, Inc. 30.28 29.89 to 30.92
Consumer Portfolio Services, Inc. 4.43 4.33 to 4.50
ContraFect Corporation 3.93 3.83 to 3.97
Corbus Pharmaceuticals Holdings, Inc. 1.99 1.90 to 1.99
Core-Mark Holding Company, Inc. 45.66 45.22 to 45.95
Corvus Pharmaceuticals, Inc. 2.71 2.64 to 2.81
Covetrus, Inc. 26.81 26.54 to 27.16
CPS Technologies Corp. 7.67 7.55 to 7.94
Cracker Barrel Old Country Store, Inc. 149.04 146.17 to 149.79
Creative Realities, Inc. 2.13 2.06 to 2.20
Credit Suisse AG 8.56 8.56 to 8.65
Credit Suisse AG 6.01 5.99 to 6.09
Cree, Inc. 94.54 93.00 to 95.19
Cresud S.A.C.I.F. y A. 6.26 6.14 to 6.35
Criteo S.A. 38.76 38.72 to 39.79
Cronos Group Inc. 8.65 8.52 to 8.80
Cross Country Healthcare, Inc. 17.65 17.59 to 18.57
Crown Crafts, Inc. 7.75 7.68 to 7.78
CSI Compressco LP 1.88 1.85 to 1.95
CSW Industrials, Inc. 116.25 115.83 to 119.40
CSX Corporation 94.66 94.51 to 95.30
CTI BioPharma Corp. 2.33 2.29 to 2.33
CTI Industries Corporation 1.83 1.80 to 1.89
Cue Biopharma, Inc. 12.83 12.08 to 12.90
Cumberland Pharmaceuticals Inc. 3.07 3.00 to 3.07
Curis, Inc. 7.60 7.42 to 7.67
CVB Financial Corporation 21.05 21.02 to 21.41
CVD Equipment Corporation 4.24 4.19 to 4.32
Cyanotech Corporation 2.84 2.78 to 2.92
CyberArk Software Ltd. 136.06 134.50 to 137.64
Cyclacel Pharmaceuticals, Inc. 6.50 6.24 to 6.51
CymaBay Therapeutics Inc. 4.58 4.41 to 4.63
CYREN Ltd. 0.70 0.69 to 0.72
CyrusOne Inc 70.79 69.19 to 70.88
CytomX Therapeutics, Inc. 6.68 6.64 to 7.00
Cytosorbents Corporation 7.77 7.55 to 7.77
Daily Journal Corp. (S.C.) 336.80 336.80 to 336.80
Daktronics, Inc. 6.57 6.54 to 6.66
Daseke, Inc. 6.75 6.63 to 6.84
Daseke, Inc. 0.12 0.11 to 0.15
Datasea Inc. 2.45 2.34 to 2.47
Dave & Buster's Entertainment, Inc. 40.73 40.54 to 41.51
DAVIDsTEA Inc. 4.58 4.50 to 4.78
DBV Technologies S.A. 5.76 5.72 to 5.81
Del Taco Restaurants, Inc. 10.18 10.07 to 10.30
Denali Therapeutics Inc. 71.03 69.39 to 71.50
Denny's Corporation 16.88 16.67 to 17.08
DENTSPLY SIRONA Inc. 64.07 63.10 to 64.86
DiaMedica Therapeutics Inc. 7.23 7.08 to 7.47
Diamond Hill Investment Group, Inc. 169.00 169.00 to 170.44
Digi International Inc. 19.49 19.35 to 19.67
Digital Ally, Inc. 1.84 1.80 to 1.86
Dime Community Bancshares, Inc. 34.20 33.70 to 34.58
Diodes Incorporated 76.37 76.29 to 77.32
Discovery, Inc. 29.51 29.34 to 30.07
Discovery, Inc. 27.81 27.73 to 28.30
DISH Network Corporation 40.45 40.38 to 41.06
DLH Holdings Corp. 11.50 11.36 to 11.72
DMC Global Inc. 56.91 56.40 to 57.88
Donegal Group, Inc. 15.02 14.93 to 15.22
Dorman Products, Inc. 98.51 98.39 to 100.93
Dragon Victory International Limited 1.58 1.52 to 1.60
DSP Group, Inc. 14.49 14.44 to 14.82
Duluth Holdings Inc. 16.72 15.84 to 16.92
DURECT Corporation 1.68 1.67 to 1.72
DXP Enterprises, Inc. 31.23 30.90 to 31.87
E.W. Scripps Company (The) 20.11 19.93 to 20.28
Eagle Bancorp Montana, Inc. 23.03 22.78 to 23.81
Eagle Bancorp, Inc. 55.87 55.60 to 56.49
Eagle Pharmaceuticals, Inc. 41.10 40.76 to 43.35
Eastern Company (The) 31.18 30.81 to 31.57
eBay Inc. 65.30 64.89 to 65.93
Echo Global Logistics, Inc. 31.55 31.00 to 32.13
EchoStar Corporation 26.65 26.44 to 27.16
EdtechX Holdings Acquisition Corp. 9.93 9.90 to 9.93
eHealth, Inc. 61.48 60.92 to 61.96
Ekso Bionics Holdings, Inc. 5.29 5.15 to 5.35
Electrameccanica Vehicles Corp. Ltd. 2.24 2.19 to 2.34
Electronic Arts Inc. 138.62 138.23 to 141.67
Electro-Sensors, Inc. 4.66 4.60 to 4.71
Elmira Savings Bank NY (The) 14.15 14.15 to 14.15
Eloxx Pharmaceuticals, Inc. 1.94 1.88 to 1.99
Eltek Ltd. 5.82 5.82 to 6.05
Encore Capital Group Inc 47.80 47.72 to 48.30
Encore Wire Corporation 76.98 76.31 to 77.73
Endo International plc 4.73 4.64 to 4.89
ENDRA Life Sciences Inc. 2.16 2.10 to 2.17
Energy Focus, Inc. 4.08 3.85 to 4.20
Enochian Biosciences, Inc. 5.37 5.25 to 5.68
Enstar Group Limited 240.45 237.80 to 242.88
Enstar Group Limited 27.55 27.55 to 27.55
Enterprise Bancorp Inc 33.27 33.27 to 33.62
Enterprise Financial Services Corporation 47.25 47.19 to 47.79
ePlus inc. 87.62 87.11 to 88.87
Equillium, Inc. 5.98 5.84 to 5.98
Equinix, Inc. 803.56 792.03 to 824.72
Equity Bancshares, Inc. 31.42 31.11 to 31.66
Ericsson 12.42 12.40 to 12.59
Erie Indemnity Company 190.14 189.97 to 191.40
Erytech Pharma S.A. 4.51 4.51 to 5.08
Escalade, Incorporated 22.94 22.86 to 23.33
Esperion Therapeutics, Inc. 22.24 21.90 to 23.57
Esquire Financial Holdings, Inc. 24.04 23.90 to 26.02
ESSA Bancorp, Inc. 15.99 15.90 to 16.18
ESSA Pharma Inc. 27.35 27.15 to 27.90
Eton Pharmaceuticals, Inc. 5.91 5.72 to 6.10
Euronet Worldwide, Inc. 143.42 142.00 to 144.73
Euroseas Ltd. 24.02 23.67 to 25.73
Everspin Technologies, Inc. 6.35 6.18 to 6.43
Evogene Ltd. 3.51 3.44 to 3.58
Evolving Systems, Inc. 2.20 2.13 to 2.29
Exela Technologies, Inc. 1.34 1.28 to 1.40
Exelixis, Inc. 22.22 22.16 to 22.95
Expedia Group, Inc. 168.95 166.25 to 170.03
Exponent, Inc. 88.18 87.58 to 88.65
Extraction Oil & Gas, Inc. 55.82 55.73 to 57.53
Extreme Networks, Inc. 10.92 10.87 to 11.09
EZCORP, Inc. 6.73 6.71 to 6.82
F5 Networks, Inc. 184.25 184.04 to 186.60
Falcon Minerals Corporation 5.08 5.05 to 5.16
Fanhua Inc. 14.59 14.37 to 15.00
Farmer Brothers Company 11.05 10.91 to 11.39
Farmers & Merchants Bancorp, Inc. 21.86 21.70 to 21.93
Farmers National Banc Corp. 15.99 15.90 to 16.95
FARMMI, INC. 0.48 0.46 to 0.49
FARO Technologies, Inc. 77.05 76.70 to 78.79
Fastenal Company 51.59 51.09 to 52.22
Fate Therapeutics, Inc. 83.53 81.62 to 84.00
FedNat Holding Company 4.08 3.98 to 4.13
Fidelity D & D Bancorp, Inc. 52.74 51.27 to 52.99
Fidus Investment Corporation 17.11 17.06 to 17.28
Fidus Investment Corporation 25.38 25.38 to 25.38
Fifth Third Bancorp 37.92 37.85 to 38.30
Financial Institutions, Inc. 30.36 30.28 to 30.89
FireEye, Inc. 20.29 20.28 to 20.79
First Bancorp, Inc (ME) 29.88 29.68 to 30.32
First Busey Corporation 25.37 25.31 to 25.80
First Business Financial Services, Inc. 26.64 26.57 to 27.09
First Capital, Inc. 44.97 44.70 to 45.10
First Choice Bancorp 30.84 30.36 to 31.11
First Citizens BancShares, Inc. 849.13 848.32 to 869.18
First Community Bankshares, Inc. 30.41 29.96 to 30.58
First Community Corporation 19.96 19.61 to 20.17
First Financial Bancorp. 24.19 24.05 to 24.53
First Financial Bankshares, Inc. 48.38 48.22 to 49.07
First Financial Corporation Indiana 42.11 42.05 to 42.50
First Foundation Inc. 22.86 22.78 to 23.05
First Guaranty Bancshares, Inc. 18.40 18.21 to 18.63
First Hawaiian, Inc. 28.18 28.17 to 28.56
First Internet Bancorp 30.76 30.41 to 31.16
First Interstate BancSystem, Inc. 42.91 42.67 to 43.25
First Merchants Corporation 42.87 42.69 to 43.25
First Mid-Illinois Bancshares, Inc. 42.09 40.69 to 43.17
First Midwest Bancorp, Inc. 20.02 19.97 to 20.39
First Northwest Bancorp 17.74 17.65 to 17.86
First Savings Financial Group, Inc. 72.53 72.27 to 73.80
First Trust Alternative Absolute Return Strategy ETF 30.00 29.85 to 30.09
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 36.36 36.36 to 36.47
First Trust BuyWrite Income ETF 21.99 21.92 to 22.09
First Trust California Municipal High income ETF 55.02 54.99 to 55.24
First Trust Capital Strength ETF 74.55 74.52 to 74.91
First Trust CEF Income Opportunity ETF 25.20 25.15 to 25.32
First Trust Developed International Equity Select ETF 56.27 56.27 to 56.34
First Trust Developed Markets Ex-US AlphaDEX Fund 63.30 63.23 to 63.60
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 47.51 47.47 to 47.88
First Trust Dorsey Wright International Focus 5 ETF 24.47 24.47 to 24.69
First Trust Dorsey Wright Momentum & Dividend ETF 31.43 31.32 to 31.43
First Trust Dorsey Wright Momentum & Value ETF 23.50 23.44 to 23.58
First Trust Emerging Markets AlphaDEX Fund 28.06 28.04 to 28.22
First Trust Emerging Markets Local Currency Bond ETF 35.04 34.90 to 35.35
First Trust Emerging Markets Small Cap AlphaDEX Fund 46.60 46.53 to 46.84
First Trust Enhanced Short Maturity ETF 59.95 59.95 to 59.96
First Trust Europe AlphaDEX Fund 43.53 43.40 to 43.74
First Trust Eurozone AlphaDEX ETF 46.94 46.94 to 47.15
First Trust Germany AlphaDEX Fund 57.86 57.72 to 58.12
First Trust Global Tactical Commodity Strategy Fund 23.04 22.98 to 23.22
First Trust Hedged BuyWrite Income ETF 21.68 21.68 to 21.68
First Trust High Yield Long/Short ETF 48.61 48.57 to 48.74
First Trust India Nifty 50 Equal Weight ETF 44.92 44.92 to 45.15
First Trust Indxx Global Agriculture ETF 29.37 29.35 to 29.50
First Trust Indxx Global Natural Resources Income ETF 14.59 14.59 to 14.75
First Trust Indxx Innovative Transaction & Process ETF 42.18 42.09 to 42.35
First Trust International Equity Opportunities ETF 67.51 67.45 to 68.00
First Trust IPOX Europe Equity Opportunities ETF 29.85 29.60 to 29.85
First Trust Japan AlphaDEX Fund 51.71 51.71 to 51.81
First Trust Large Cap Core AlphaDEX Fund 84.80 84.78 to 85.09
First Trust Large Cap US Equity Select ETF 31.73 31.66 to 31.80
First Trust Large Cap Value AlphaDEX Fund 65.32 65.29 to 65.57
First Trust Low Duration Opportunities ETF 50.96 50.93 to 51.03
First Trust Low Duration Strategic Focus ETF 20.29 20.24 to 20.32
First Trust Managed Municipal ETF 57.26 57.23 to 57.38
First Trust Mid Cap Core AlphaDEX Fund 98.80 98.69 to 99.19
First Trust Mid Cap US Equity Select ETF 28.82 28.77 to 28.89
First Trust Mid Cap Value AlphaDEX Fund 44.26 44.24 to 44.47
First Trust Multi Cap Value AlphaDEX Fund 70.78 70.70 to 71.09
First Trust Multi-Asset Diversified Income Index Fund 17.00 16.98 to 17.10
First Trust Municipal High Income ETF 56.23 56.20 to 56.36
First Trust NASDAQ ABA Community Bank Index Fund 56.22 56.20 to 56.72
First Trust Nasdaq Bank ETF 30.76 30.69 to 31.00
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 91.08 90.97 to 91.57
First Trust Nasdaq Food & Beverage ETF 25.40 25.40 to 25.49
First Trust NASDAQ Global Auto Index Fund 61.40 61.12 to 61.85
First Trust Nasdaq Pharmaceuticals ETF 25.67 25.66 to 25.99
First Trust Nasdaq Retail ETF 33.58 33.56 to 33.63
First Trust NASDAQ Technology Dividend Index Fund 56.54 56.51 to 56.77
First Trust Nasdaq Transportation ETF 33.95 33.78 to 34.08
First Trust RBA American Industrial Renaissance ETF 40.29 40.29 to 40.64
First Trust Rising Dividend Achievers ETF 47.12 47.06 to 47.27
First Trust RiverFront Dynamic Developed International ETF 70.82 70.82 to 71.25
First Trust RiverFront Dynamic Emerging Markets ETF 74.39 74.39 to 74.59
First Trust S&P International Dividend Aristocrats ETF 18.58 18.56 to 18.59
First Trust Senior Loan Fund ETF 48.06 48.05 to 48.16
First Trust Small Cap Core AlphaDEX Fund 93.47 93.27 to 94.07
First Trust Small Cap US Equity Select ETF 29.42 29.28 to 29.42
First Trust Small Cap Value AlphaDEX Fund 51.12 51.12 to 51.48
First Trust SMID Cap Rising Dividend Achievers ETF 28.78 28.78 to 28.97
First Trust Strategic Income ETF 50.32 50.13 to 50.52
First Trust Switzerland AlphaDEX Fund 67.76 67.76 to 67.98
First Trust TCW Opportunistic Fixed Income ETF 53.58 53.49 to 53.61
First Trust Total US Market AlphaDEX ETF 47.52 47.52 to 47.74
First Trust United Kingdom AlphaDEX Fund 44.90 44.90 to 45.20
First Trust US Equity Dividend Select ETF 29.26 29.26 to 29.36
First United Corporation 18.10 17.99 to 18.39
First US Bancshares, Inc. 11.71 11.51 to 12.23
First Western Financial, Inc. 26.56 26.22 to 26.84
FirstCash, Inc. 79.61 78.90 to 80.07
Fiserv, Inc. 107.37 107.28 to 108.51
Five Star Senior Living Inc. 5.36 5.34 to 5.55
Flex Ltd. 17.17 17.15 to 17.35
Flexion Therapeutics, Inc. 8.93 8.66 to 8.98
FlexShares Credit-Scored US Corporate Bond Index Fund 54.02 54.01 to 54.04
FlexShares Real Assets Allocation Index Fund 33.33 33.33 to 33.61
FlexShopper, Inc. 2.81 2.66 to 2.84
Flexsteel Industries, Inc. 43.17 42.91 to 43.68
Flushing Financial Corporation 21.56 21.51 to 21.93
FNCB Bancorp Inc. 7.21 7.15 to 7.31
Focus Financial Partners Inc. 51.83 51.19 to 52.19
Fonar Corporation 17.33 17.09 to 17.55
Foresight Autonomous Holdings Ltd. 4.54 4.51 to 4.75
FormFactor, Inc. 33.68 33.34 to 33.91
Fortress Biotech, Inc. 3.65 3.50 to 3.67
Forward Air Corporation 91.94 91.43 to 92.92
Forward Pharma A/S 6.90 6.90 to 7.21
Fossil Group, Inc. 13.46 13.26 to 13.72
Franklin Electric Co., Inc. 78.64 78.42 to 79.51
Frequency Electronics, Inc. 8.96 8.82 to 9.13
Freshpet, Inc. 162.73 161.24 to 164.29
frontdoor, inc. 49.72 49.19 to 50.48
FSB Bancorp, Inc. 26.72 26.60 to 26.91
Fuel Tech, Inc. 2.41 2.32 to 2.44
FuelCell Energy, Inc. 9.46 9.12 to 9.51
Full House Resorts, Inc. 10.03 9.91 to 10.25
Fulton Financial Corporation 16.22 16.14 to 16.37
Funko, Inc. 22.35 22.02 to 22.52
Future FinTech Group Inc. 3.28 3.23 to 3.35
FVCBankcorp, Inc. 17.06 17.00 to 17.25
G. Willi-Food International, Ltd. 21.76 21.76 to 22.12
Gaia, Inc. 11.33 11.25 to 11.54
Galapagos NV 69.22 69.16 to 71.02
Galectin Therapeutics Inc. 3.28 3.14 to 3.30
Galmed Pharmaceuticals Ltd. 3.03 2.95 to 3.05
Gamida Cell Ltd. 6.32 5.93 to 6.33
Gaming and Leisure Properties, Inc. 46.09 46.08 to 46.75
Garmin Ltd. 141.87 141.26 to 142.77
GDS Holdings Limited 76.36 75.80 to 77.90
Gencor Industries Inc. 11.90 11.83 to 12.00
General Finance Corporation 101.21 101.18 to 101.21
Genetic Technologies Ltd 4.09 3.96 to 4.17
Genius Brands International, Inc. 1.94 1.85 to 1.97
Genocea Biosciences, Inc. 2.29 2.24 to 2.30
Gentex Corporation 32.81 32.47 to 32.99
Gentherm Inc 70.76 69.84 to 71.15
Geospace Technologies Corporation 8.20 7.98 to 8.40
German American Bancorp, Inc. 38.30 38.07 to 39.00
Gibraltar Industries, Inc. 74.97 74.51 to 76.21
GigaMedia Limited 2.89 2.82 to 2.89
G-III Apparel Group, LTD. 32.58 32.17 to 32.84
Gilat Satellite Networks Ltd. 10.18 10.06 to 10.34
Gilead Sciences, Inc. 66.65 66.56 to 67.25
Glacier Bancorp, Inc. 55.63 55.54 to 56.39
Gladstone Capital Corporation 11.35 11.25 to 11.44
Gladstone Commercial Corporation 22.69 22.66 to 22.93
Gladstone Commercial Corporation 25.02 24.99 to 25.02
Gladstone Investment Corporation 14.40 14.36 to 14.51
Glen Burnie Bancorp 12.00 12.00 to 12.04
Global Blood Therapeutics, Inc. 35.68 35.44 to 36.71
Global Indemnity Limited 27.20 26.05 to 27.20
Global Self Storage, Inc. 5.23 5.10 to 5.47
Global Water Resources, Inc. 16.36 16.20 to 16.99
Global X Autonomous & Electric Vehicles ETF 27.86 27.80 to 28.03
Global X Conscious Companies ETF 31.00 30.96 to 31.11
Global X DAX Germany ETF 34.01 33.99 to 34.30
Global X Internet of Things ETF 35.17 35.16 to 35.37
Global X MSCI SuperDividend EAFE ETF 16.28 16.28 to 16.39
Global X NASDAQ-100 Covered Call ETF 22.28 22.25 to 22.31
Global X Robotics & Artificial Intelligence ETF 34.73 34.67 to 34.96
Global X SuperDividend Alternatives ETF 13.66 13.65 to 13.71
Global X SuperDividend REIT ETF 9.99 9.98 to 10.05
GlycoMimetics, Inc. 2.35 2.30 to 2.38
Gogo Inc. 11.47 11.30 to 11.78
Golden Entertainment, Inc. 44.88 44.29 to 45.02
Golden Ocean Group Limited 10.42 10.42 to 10.60
GoPro, Inc. 11.60 11.51 to 11.74
Gossamer Bio, Inc. 8.20 8.04 to 8.41
Grand Canyon Education, Inc. 88.90 88.49 to 89.72
GRAVITY Co., Ltd. 111.11 110.00 to 117.23
Great Elm Capital Corp. 3.48 3.48 to 3.52
Great Elm Capital Corp. 25.12 25.12 to 25.18
Great Lakes Dredge & Dock Corporation 14.18 14.10 to 14.28
Great Southern Bancorp, Inc. 54.19 54.01 to 54.91
Green Brick Partners, Inc. 22.04 21.63 to 22.52
Green Plains, Inc. 33.07 32.85 to 33.66
Greene County Bancorp, Inc. 27.36 27.20 to 28.84
Greenlight Reinsurance, Ltd. 9.17 9.16 to 9.26
Greenpro Capital Corp. 1.33 1.27 to 1.33
GreenSky, Inc. 5.81 5.81 to 5.97
Grifols, S.A. 17.34 17.18 to 17.50
Gritstone Oncology, Inc. 9.76 9.37 to 9.86
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 51.91 51.23 to 52.61
Grupo Financiero Galicia S.A. 9.58 9.58 to 10.03
GSE Systems, Inc. 1.70 1.68 to 1.73
GSI Technology, Inc. 5.51 5.31 to 5.55
Guaranty Bancshares, Inc. 35.52 35.22 to 35.82
Guaranty Federal Bancshares, Inc. 24.15 24.12 to 24.15
Gulf Island Fabrication, Inc. 4.69 4.58 to 4.71
Gulf Resources, Inc. 6.32 6.27 to 6.67
H&E Equipment Services, Inc. 33.06 32.67 to 33.74
Hallador Energy Company 2.70 2.64 to 2.77
Hallmark Financial Services, Inc. 4.39 4.33 to 4.40
Hancock Whitney Corporation 45.56 45.49 to 45.99
Hancock Whitney Corporation 25.00 25.00 to 25.00
Hanmi Financial Corporation 19.22 19.20 to 19.63
HarborOne Bancorp, Inc. 14.42 14.40 to 14.57
Harpoon Therapeutics, Inc. 15.08 14.70 to 15.21
Harvard Bioscience, Inc. 7.32 7.27 to 7.38
Hasbro, Inc. 92.71 92.51 to 93.35
Hawaiian Holdings, Inc. 27.65 27.38 to 28.06
Hawkins, Inc. 32.07 31.28 to 32.29
Hawthorn Bancshares, Inc. 21.94 21.82 to 22.14
Haymaker Acquisition Corp. 9.96 9.92 to 10.03
Haynes International, Inc. 35.41 35.23 to 35.89
Heartland Express, Inc. 17.27 17.21 to 17.61
Heat Biologics, Inc. 7.21 7.01 to 7.29
Helen of Troy Limited 218.30 216.41 to 219.47
Hennessy Advisors, Inc. 9.25 9.25 to 9.40
Henry Schein, Inc. 74.47 74.29 to 75.70
Heritage Commerce Corp 11.44 11.37 to 11.57
Heritage Financial Corporation 24.81 24.63 to 25.40
Heritage-Crystal Clean, Inc. 28.46 28.21 to 28.68
Herman Miller, Inc. 46.82 46.65 to 47.11
Hexindai Inc. 1.54 1.48 to 1.57
HF Foods Group Inc. 5.54 5.40 to 5.56
Hibbett Sports, Inc. 78.08 74.53 to 78.17
Himax Technologies, Inc. 14.12 13.30 to 14.39
Hingham Institution for Savings 289.44 289.44 to 289.44
HMN Financial, Inc. 20.86 20.86 to 20.98
Home BancShares, Inc. 25.22 25.18 to 25.53
HomeStreet, Inc. 40.41 40.32 to 41.07
HomeTrust Bancshares, Inc. 28.40 28.34 to 28.95
Homology Medicines, Inc. 7.11 6.98 to 7.16
Hooker Furniture Corporation 36.69 36.10 to 36.96
Hope Bancorp, Inc. 14.47 14.42 to 14.70
Horizon Bancorp, Inc. 17.50 17.29 to 17.65
Horizon Technology Finance Corporation 17.42 17.41 to 17.62
Hovnanian Enterprises Inc 19.40 19.40 to 19.47
Howard Bancorp, Inc. 16.31 16.28 to 16.67
Huazhu Group Limited 52.90 52.88 to 54.74
Hub Group, Inc. 66.33 66.15 to 67.93
Hudson Global, Inc. 18.11 18.11 to 18.50
Huntington Bancshares Incorporated 13.88 13.84 to 14.03
Huntington Bancshares Incorporated 25.37 25.37 to 25.39
Hurco Companies, Inc. 34.20 34.13 to 34.78
Huron Consulting Group Inc. 50.75 50.65 to 51.50
Huttig Building Products, Inc. 5.55 5.40 to 5.60
IBEX Holdings Limited 18.90 18.50 to 19.50
icad inc. 17.00 16.85 to 17.23
ICF International, Inc. 89.63 89.45 to 91.85
Ichor Holdings 50.15 49.90 to 50.62
ICON plc 210.72 208.07 to 213.53
IES Holdings, Inc. 52.19 52.05 to 53.43
IF Bancorp, Inc. 22.55 22.50 to 22.55
iFresh Inc. 1.35 1.33 to 1.38
Image Sensing Systems, Inc. 6.85 6.65 to 6.89
Immersion Corporation 8.64 8.48 to 8.88
Immutep Limited 4.28 4.20 to 4.35
IMV Inc. 2.23 2.17 to 2.34
Independent Bank Corp. 77.91 77.51 to 78.40
Independent Bank Corporation 21.61 21.56 to 21.86
Independent Bank Group, Inc 74.54 74.43 to 75.77
Industrial Logistics Properties Trust 25.92 25.88 to 26.12
Infinity Pharmaceuticals, Inc. 3.11 3.04 to 3.31
InflaRx N.V. 3.00 2.77 to 3.05
Ingles Markets, Incorporated 60.77 60.61 to 61.67
Innospec Inc. 93.86 92.61 to 94.60
Inovio Pharmaceuticals, Inc. 8.69 8.53 to 9.06
Inpixon 1.15 1.11 to 1.15
Insight Enterprises, Inc. 98.93 96.59 to 100.27
Insmed, Inc. 27.84 27.07 to 27.95
Insteel Industries, Inc. 31.29 31.05 to 31.78
Intec Pharma Ltd. 3.71 3.70 to 3.81
Integrated Media Technology Limited 4.36 4.16 to 4.50
Intel Corporation 55.26 55.23 to 55.97
Inter Parfums, Inc. 72.68 72.18 to 73.35
InterDigital, Inc. 74.23 74.20 to 74.93
Interface, Inc. 15.01 14.92 to 15.79
International Bancshares Corporation 44.56 44.53 to 45.11
Intersect ENT, Inc. 15.97 15.92 to 16.26
Intevac, Inc. 6.40 6.33 to 6.62
IntriCon Corporation 20.67 20.32 to 21.01
Invesco BLDRS Emerging Markets 50 ADR Index Fund 56.35 56.22 to 56.67
Invesco BuyBack Achievers ETF 89.13 89.02 to 89.54
Invesco Dividend Achievers ETF 35.72 35.72 to 35.89
Invesco DWA Basic Materials Momentum ETF 87.29 87.25 to 88.06
Invesco DWA Consumer Staples Momentum ETF 93.35 92.89 to 93.35
Invesco DWA Developed Markets Momentum ETF 37.49 37.36 to 37.57
Invesco DWA Financial Momentum ETF 50.77 50.57 to 50.94
Invesco DWA Utilities Momentum ETF 33.34 33.34 to 33.34
Invesco FTSE RAFI US 1500 Small-Mid ETF 187.56 186.99 to 188.03
Invesco Global Water ETF 39.42 39.42 to 39.70
Invesco Golden Dragon China ETF 57.53 57.32 to 58.17
Invesco High Yield Equity Dividend Achievers ETF 20.53 20.53 to 20.64
Invesco International BuyBack Achievers ETF 45.64 45.57 to 45.77
Invesco International Dividend Achievers ETF 17.78 17.78 to 17.94
Invesco KBW Bank ETF 63.43 63.10 to 63.77
Invesco KBW High Dividend Yield Financial ETF 20.67 20.65 to 20.78
Invesco KBW Premium Yield Equity REIT ETF 23.10 23.09 to 23.23
Invesco KBW Property & Casualty Insurance ETF 75.23 75.23 to 75.64
Invesco KBW Regional Banking ETF 60.44 60.39 to 60.81
Invesco S&P SmallCap Consumer Discretionary ETF 115.43 114.71 to 115.78
Invesco S&P SmallCap Consumer Staples ETF 105.45 105.04 to 105.82
Invesco S&P SmallCap Financials ETF 58.07 58.07 to 58.56
Invesco S&P SmallCap Industrials ETF 92.17 92.06 to 92.55
Invesco S&P SmallCap Materials ETF 64.74 64.74 to 65.25
Invesco S&P SmallCap Utilities & Communication Services ETF 67.25 67.25 to 67.25
Invesco Strategic Developed ex-US ETF 30.99 30.95 to 31.12
Invesco Strategic Emerging Markets ETF 30.39 30.38 to 30.46
Invesco Strategic US ETF 36.90 36.90 to 37.02
Invesco Strategic US Small Company ETF 38.70 38.70 to 38.87
Invesco Variable Rate Investment Grade ETF 25.10 25.08 to 25.10
Invesco Water Resources ETF 52.71 52.63 to 53.01
Investar Holding Corporation 22.29 22.22 to 22.53
Investors Bancorp, Inc. 14.46 14.44 to 14.64
Investors Title Company 172.26 171.50 to 173.00
InVivo Therapeutics Holdings Corp. 0.73 0.71 to 0.74
IQ Chaikin U.S. Small Cap ETF 35.64 35.64 to 35.75
iRadimed Corporation 28.06 27.45 to 28.14
iRhythm Technologies, Inc. 63.55 62.79 to 64.10
IRIDEX Corporation 6.74 6.69 to 6.97
iRobot Corporation 92.19 90.87 to 95.72
IRSA Propiedades Comerciales S.A. 10.45 10.40 to 10.62
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.82 51.80 to 51.82
iShares 1-3 Year International Treasury Bond ETF 82.68 82.68 to 82.68
iShares 1-3 Year Treasury Bond ETF 86.12 86.12 to 86.17
iShares 3-7 Year Treasury Bond ETF 130.39 130.38 to 130.57
iShares 7-10 Year Treasury Bond ETF 115.15 115.10 to 115.37
iShares Asia 50 ETF 90.22 90.19 to 90.81
iShares Commodities Select Strategy ETF 33.93 33.91 to 34.21
iShares Core 1-5 Year USD Bond ETF 51.22 51.21 to 51.28
iShares Core MSCI Total International Stock ETF 73.12 73.07 to 73.59
iShares Core S&P U.S. Value ETF 71.36 71.31 to 71.61
iShares Core Total USD Bond Market ETF 53.34 53.33 to 53.40
iShares Currency Hedged MSCI Germany ETF 33.20 33.20 to 33.38
iShares ESG 1-5 Year USD Corporate Bond ETF 26.02 26.00 to 26.05
iShares ESG MSCI EAFE ETF 79.34 79.16 to 79.74
iShares ESG MSCI EM ETF 44.63 44.62 to 44.90
iShares Exponential Technologies ETF 62.28 62.24 to 62.54
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 29.69 29.69 to 29.90
iShares Global Green Bond ETF 54.62 54.60 to 54.65
iShares Global Infrastructure ETF 45.95 45.90 to 46.26
iShares GNMA Bond ETF 49.97 49.90 to 50.00
iShares Intermediate-Term Corporate Bond ETF 60.28 60.25 to 60.37
iShares International Treasury Bond ETF 52.34 52.34 to 52.64
iShares J.P. Morgan USD Emerging Markets Bond ETF 112.28 112.09 to 112.35
iShares MBS ETF 108.09 108.08 to 108.20
iShares MSCI ACWI ex US Index Fund 57.41 57.34 to 57.77
iShares MSCI ACWI Index Fund 100.46 100.39 to 100.89
iShares MSCI All Country Asia ex Japan Index Fund 93.26 93.20 to 93.78
iShares MSCI China ETF 80.72 80.53 to 81.25
iShares MSCI EAFE Small-Cap ETF 73.99 73.87 to 74.38
iShares MSCI Emerging Markets Asia ETF 91.20 91.20 to 91.66
iShares MSCI Emerging Markets ex China ETF 62.12 62.06 to 62.49
iShares MSCI Europe Financials Sector Index Fund 19.78 19.77 to 19.98
iShares MSCI Europe Small-Cap ETF 69.70 69.68 to 70.13
iShares MSCI Global Gold Miners ETF 28.30 28.30 to 28.94
iShares MSCI Global Impact ETF 98.10 98.04 to 98.40
iShares MSCI New Zealand ETF 60.89 60.68 to 61.18
iShares MSCI Turkey ETF 21.85 21.80 to 22.09
iShares MSCI UAE ETF 14.23 14.23 to 14.34
iShares PHLX SOX Semiconductor Sector Index Fund 433.64 432.78 to 436.08
iShares Russell 1000 Pure U.S. Revenue ETF 36.30 36.16 to 36.30
iShares S&P Emerging Markets Infrastructure Index Fund 24.70 24.60 to 24.70
iShares S&P Global Timber & Forestry Index Fund 85.68 85.54 to 86.35
iShares S&P India Nifty 50 Index Fund 46.59 46.55 to 46.87
iShares S&P Small-Cap 600 Growth ETF 131.18 130.90 to 131.87
iShares Select Dividend ETF 115.97 115.88 to 116.63
iShares Short-Term Corporate Bond ETF 54.75 54.75 to 54.80
Iteris, Inc. 6.81 6.59 to 6.87
Itron, Inc. 96.99 96.62 to 99.71
IZEA Worldwide, Inc. 2.70 2.64 to 2.74
J & J Snack Foods Corp. 173.96 173.30 to 175.40
J.B. Hunt Transport Services, Inc. 159.24 159.15 to 161.13
Jaguar Health, Inc. 1.68 1.63 to 1.70
Janus Henderson Small Cap Growth Alpha ETF 67.81 67.66 to 68.12
Janus Henderson Small/Mid Cap Growth Alpha ETF 66.95 66.70 to 67.15
Jazz Pharmaceuticals plc 176.98 174.35 to 177.86
JetBlue Airways Corporation 17.32 17.24 to 17.58
John B. Sanfilippo & Son, Inc. 87.97 87.31 to 89.19
Johnson Outdoors Inc. 119.19 117.08 to 120.00
Kala Pharmaceuticals, Inc. 5.91 5.76 to 5.96
KalVista Pharmaceuticals, Inc. 26.79 25.91 to 26.94
Kamada Ltd. 5.76 5.72 to 5.80
Kandi Technologies Group, Inc. 6.10 5.97 to 6.23
Kazia Therapeutics Limited 9.80 9.75 to 9.98
KBS Fashion Group Limited 3.93 3.80 to 3.99
Kearny Financial 12.30 12.19 to 12.42
Kelly Services, Inc. 24.49 24.04 to 24.82
Kelly Services, Inc. 24.51 24.51 to 24.79
Kentucky First Federal Bancorp 7.08 7.08 to 7.16
Key Tronic Corporation 6.76 6.70 to 6.82
Kezar Life Sciences, Inc. 5.31 5.28 to 5.48
Kforce, Inc. 61.28 61.02 to 62.28
Kimball International, Inc. 13.14 13.05 to 13.30
Kingstone Companies, Inc 8.10 7.94 to 8.13
Kiniksa Pharmaceuticals, Ltd. 14.32 14.02 to 14.51
Kinsale Capital Group, Inc. 159.23 158.24 to 160.45
Kirkland's, Inc. 22.73 22.35 to 23.25
KLA-Tencor Corporation 310.86 308.62 to 312.95
KLX Energy Services Holdings, Inc. 10.15 10.11 to 11.05
Kopin Corporation 8.79 8.70 to 9.08
Kulicke and Soffa Industries, Inc. 55.50 54.72 to 56.03
Kura Oncology, Inc. 21.40 20.80 to 21.86
KVH Industries, Inc. 11.87 11.83 to 12.05
L.B. Foster Company 17.50 17.41 to 17.78
La Jolla Pharmaceutical Company 4.53 4.35 to 4.59
Lake Shore Bancorp, Inc. 14.93 14.93 to 14.93
Lakeland Bancorp, Inc. 17.75 17.64 to 17.85
Lakeland Industries, Inc. 22.29 21.90 to 22.55
Lam Research Corporation 624.22 623.34 to 633.20
Lamar Advertising Company 103.77 103.31 to 104.98
Lancaster Colony Corporation 191.27 190.57 to 193.81
Landec Corporation 10.98 10.93 to 11.19
Landmark Bancorp Inc. 27.10 27.00 to 27.42
Landmark Infrastructure Partners LP 13.04 12.98 to 13.10
Landstar System, Inc. 157.60 156.83 to 159.21
Lantronix, Inc. 5.22 5.09 to 5.25
Laureate Education, Inc. 14.89 14.80 to 15.02
Lawson Products, Inc. 55.90 55.00 to 56.23
LCNB Corporation 16.79 16.58 to 17.01
LEAP THERAPEUTICS, INC. 1.71 1.64 to 1.73
Legacy Housing Corporation 17.37 17.06 to 17.52
Legg Mason Global Infrastructure ETF 31.19 31.19 to 31.23
Legg Mason Low Volatility High Dividend ETF 36.21 36.20 to 36.42
Legg Mason Small-Cap Quality Value ETF 37.63 37.29 to 37.63
Level One Bancorp, Inc. 26.85 26.62 to 26.93
Lexicon Pharmaceuticals, Inc. 4.76 4.65 to 4.79
LGI Homes, Inc. 153.94 150.36 to 155.52
LHC Group 199.45 197.50 to 201.59
Liberty Global plc 27.49 27.41 to 27.93
Liberty Global plc 27.42 27.30 to 27.90
Liberty Media Corporation 26.92 26.75 to 27.13
Liberty TripAdvisor Holdings, Inc. 32.00 31.00 to 32.00
Lifetime Brands, Inc. 14.59 14.24 to 14.91
Lifevantage Corporation 6.90 6.85 to 7.20
Lightbridge Corporation 6.20 6.03 to 6.24
Limbach Holdings, Inc. 9.20 9.06 to 9.32
Limoneira Co 18.41 18.34 to 18.97
Lindblad Expeditions Holdings Inc. 16.10 15.80 to 16.19
Liquid Media Group Ltd. 1.70 1.59 to 1.76
Liquidity Services, Inc. 21.98 21.39 to 22.28
Littelfuse, Inc. 242.35 242.22 to 244.06
LiveXLive Media, Inc. 4.53 4.37 to 4.57
LKQ Corporation 48.41 47.86 to 48.77
LM Funding America, Inc. 4.18 4.01 to 4.19
LogicBio Therapeutics, Inc. 4.10 4.00 to 4.14
Logitech International S.A. 125.20 124.99 to 126.16
LPL Financial Holdings Inc. 138.62 135.98 to 138.92
LSI Industries Inc. 7.60 7.44 to 7.65
Lumentum Holdings Inc. 80.95 80.28 to 81.88
Luminex Corporation 36.73 36.69 to 36.87
Luther Burbank Corporation 11.95 11.92 to 12.08
Macatawa Bank Corporation 9.00 8.95 to 9.07
Mackinac Financial Corporation 19.92 19.85 to 20.25
Madrigal Pharmaceuticals, Inc. 101.05 99.62 to 104.19
Magellan Health, Inc. 94.14 94.10 to 94.63
Magenta Therapeutics, Inc. 10.40 10.21 to 10.67
Malvern Bancorp, Inc. 18.48 18.48 to 18.74
Manhattan Associates, Inc. 141.75 141.38 to 144.19
Manitex International, Inc. 7.37 7.21 to 7.37
ManTech International Corporation 87.82 87.77 to 89.08
Marathon Patent Group, Inc. 27.61 27.42 to 29.10
Marker Therapeutics, Inc. 3.00 2.98 to 3.16
Marriott International 141.10 140.28 to 141.70
Marten Transport, Ltd. 16.34 16.28 to 16.83
Martin Midstream Partners L.P. 3.02 3.02 to 3.13
Matrix Service Company 10.31 10.19 to 10.52
Mattel, Inc. 19.64 19.42 to 19.79
Matthews International Corporation 35.96 35.89 to 36.72
Maxim Integrated Products, Inc. 100.30 99.72 to 101.13
McGrath RentCorp 79.21 78.72 to 80.26
MDC Partners Inc. 5.15 4.66 to 5.26
Medalist Diversified REIT, Inc. 1.40 1.36 to 1.46
Medallion Financial Corp. 9.06 8.86 to 9.15
MediciNova, Inc. 3.90 3.86 to 4.06
Medigus Ltd. 1.77 1.71 to 1.80
Medigus Ltd. 0.62 0.62 to 0.62
Medpace Holdings, Inc. 175.88 175.53 to 182.87
Melco Resorts & Entertainment Limited 17.09 17.01 to 17.36
Mercantil Bank Holding Corporation 21.26 21.05 to 21.58
Mercantile Bank Corporation 30.34 30.24 to 30.67
Mercer International Inc. 12.45 12.43 to 12.79
Merchants Bancorp 41.01 40.81 to 41.51
Mercury Systems Inc 65.96 65.21 to 66.41
Mereo BioPharma Group plc 2.97 2.95 to 3.11
Meridian Bancorp, Inc. 20.96 20.88 to 21.13
Merrimack Pharmaceuticals, Inc. 6.36 6.35 to 6.44
Mersana Therapeutics, Inc. 13.94 13.83 to 14.45
Mesa Air Group, Inc. 9.35 9.33 to 9.53
Meta Financial Group, Inc. 49.58 49.57 to 51.03
Methanex Corporation 33.30 33.27 to 34.50
MGE Energy Inc. 74.54 74.13 to 75.21
MGP Ingredients, Inc. 62.13 62.00 to 64.68
Microchip Technology Incorporated 146.46 145.47 to 147.64
Micron Technology, Inc. 79.02 78.07 to 79.87
MicroStrategy Incorporated 553.00 551.22 to 586.56
Microvision, Inc. 17.50 17.10 to 17.98
Mid Penn Bancorp 27.28 27.04 to 27.90
Middlefield Banc Corp. 22.97 22.83 to 23.30
Middlesex Water Company 82.02 80.48 to 83.96
Midland States Bancorp, Inc. 26.80 26.73 to 27.29
MidWestOne Financial Group, Inc. 29.35 29.20 to 29.59
Millendo Therapeutics, Inc. 1.14 1.11 to 1.24
Millicom International Cellular S.A. 40.48 40.48 to 40.77
MIND C.T.I. Ltd. 3.13 3.12 to 3.15
Minerva Neurosciences, Inc 2.46 2.40 to 2.50
Mirati Therapeutics, Inc. 163.03 161.73 to 166.73
Mitcham Industries, Inc. 2.01 1.97 to 2.05
Mitcham Industries, Inc. 24.93 24.90 to 25.03
MKS Instruments, Inc. 170.28 169.75 to 172.71
MMA Capital Holdings, Inc. 27.03 27.03 to 27.20
MMTec, Inc. 1.75 1.64 to 1.76
Mogo Finance Technology Inc. 7.05 6.97 to 7.28
Molecular Templates, Inc. 8.39 8.21 to 8.48
Moleculin Biotech, Inc. 3.71 3.56 to 3.74
Momo Inc. 15.06 14.95 to 15.21
Monaker Group, Inc. 2.22 2.06 to 2.26
Monarch Casino & Resort, Inc. 67.95 67.39 to 68.75
Mondelez International, Inc. 62.33 62.32 to 62.80
Monro, Inc. 62.60 62.49 to 63.60
Monroe Capital Corporation 11.05 11.04 to 11.13
Monster Beverage Corporation 90.31 90.29 to 91.93
MorphoSys AG 18.95 18.90 to 19.31
MoSys, Inc. 6.64 6.32 to 6.84
Motorcar Parts of America, Inc. 23.21 23.04 to 23.57
Motus GI Holdings, Inc. 1.08 1.03 to 1.08
Mustang Bio, Inc. 3.42 3.37 to 3.49
My Size, Inc. 1.25 1.25 to 1.31
MYR Group, Inc. 85.45 84.26 to 86.94
Nabriva Therapeutics plc 1.34 1.32 to 1.35
Naked Brand Group Limited 0.67 0.62 to 0.69
NanoVibronix, Inc. 0.86 0.85 to 0.87
NantHealth, Inc. 2.58 2.52 to 2.60
Nathan's Famous, Inc. 69.77 67.95 to 70.16
National Bankshares, Inc. 34.31 33.88 to 34.85
National Beverage Corp. 46.53 45.75 to 46.85
National CineMedia, Inc. 4.84 4.68 to 4.87
National Energy Services Reunited Corp. 14.76 14.76 to 15.21
National Instruments Corporation 42.11 42.08 to 42.84
Natural Alternatives International, Inc. 13.79 13.61 to 14.02
Natural Health Trends Corp. 7.05 6.96 to 7.15
Nature's Sunshine Products, Inc. 18.85 18.80 to 19.43
Navient Corporation 18.99 18.92 to 19.19
NBT Bancorp Inc. 36.55 36.46 to 37.12
NCS Multistage Holdings, Inc. 29.28 29.28 to 29.28
Nektar Therapeutics 16.67 16.49 to 16.84
Nemaura Medical Inc. 10.18 8.70 to 10.34
Neogen Corporation 45.29 45.13 to 46.11
Neonode Inc. 6.00 5.84 to 6.16
Neovasc Inc. 0.92 0.86 to 0.92
Neptune Wellness Solutions Inc. 1.20 1.20 to 1.27
Net 1 UEPS Technologies, Inc. 4.75 4.67 to 4.81
NetApp, Inc. 80.60 80.37 to 81.63
NetEase, Inc. 106.53 106.26 to 108.91
NETGEAR, Inc. 38.15 38.07 to 38.54
NetScout Systems, Inc. 28.66 28.62 to 29.28
NetSol Technologies Inc. 4.80 4.66 to 4.80
New Age Beverages Corporation 2.41 2.34 to 2.43
New Fortress Energy LLC 40.17 39.90 to 40.79
New York Mortgage Trust, Inc. 4.52 4.51 to 4.64
Newell Brands Inc. 26.42 26.31 to 26.72
News Corporation 23.98 23.92 to 24.26
News Corporation 25.45 25.23 to 25.71
Newtek Business Services Corp. 35.01 34.87 to 35.33
Newtek Business Services Corp. 25.86 25.86 to 25.86
NextGen Healthcare, Inc. 16.51 16.45 to 16.79
NF Energy Saving Corporation 1.17 1.17 to 1.21
NI Holdings, Inc. 19.31 19.02 to 19.49
Nicholas Financial, Inc. 11.34 11.06 to 11.39
Nicolet Bankshares Inc. 71.34 71.07 to 72.99
Niu Technologies 30.94 29.54 to 31.00
NMI Holdings Inc 22.90 22.82 to 23.23
Nordson Corporation 217.90 217.56 to 220.40
Northeast Bancorp 29.07 29.07 to 29.89
Northern Technologies International Corporation 17.24 17.02 to 17.34
Northern Trust Corporation 112.25 111.90 to 112.81
Northfield Bancorp, Inc. 16.30 16.28 to 16.63
Northrim BanCorp Inc 43.29 42.20 to 43.58
Northwest Bancshares, Inc. 13.66 13.63 to 13.89
Northwest Pipe Company 27.67 27.56 to 28.76
Norwegian Cruise Line Holdings Ltd. 31.00 30.78 to 31.38
Norwood Financial Corp. 25.17 25.05 to 25.71
Nova Lifestyle, Inc 2.99 2.89 to 3.02
Novan, Inc. 10.49 9.96 to 10.55
Novanta Inc. 128.25 127.33 to 128.34
Novavax, Inc. 192.24 187.10 to 198.76
Nuance Communications, Inc. 54.46 54.41 to 54.55
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.90 28.73 to 29.01
NXP Semiconductors N.V. 199.15 195.94 to 199.87
NXT-ID Inc. 0.92 0.82 to 0.96
Nymox Pharmaceutical Corporation 1.55 1.52 to 1.74
Oak Valley Bancorp (CA) 18.04 18.00 to 18.34
Oaktree Specialty Lending Corporation 6.73 6.70 to 6.76
Obalon Therapeutics, Inc. 3.05 2.95 to 4.80
ObsEva SA 3.01 2.93 to 3.04
OceanFirst Financial Corp. 20.91 20.87 to 21.14
Oconee Federal Financial Corp. 23.48 22.68 to 23.60
Odonate Therapeutics, Inc. 3.40 3.27 to 3.46
Odyssey Marine Exploration, Inc. 6.82 6.72 to 7.00
Office Depot, Inc. 46.80 46.70 to 47.99
Office Properties Income Trust 29.29 29.13 to 29.63
OFS Capital Corporation 9.85 9.84 to 10.00
OFS Credit Company, Inc. 14.54 14.40 to 14.58
Old National Bancorp 17.82 17.81 to 18.16
Old Second Bancorp, Inc. 12.77 12.70 to 12.93
Ollie's Bargain Outlet Holdings, Inc. 84.37 83.87 to 86.38
Olympic Steel, Inc. 30.00 29.77 to 30.59
ON Semiconductor Corporation 36.90 36.70 to 37.33
Oncolytics Biotech Inc. 2.88 2.84 to 2.90
Onconova Therapeutics, Inc. 7.10 6.92 to 7.23
Onconova Therapeutics, Inc. 0.18 0.15 to 0.19
OncoSec Medical Incorporated 3.39 3.37 to 3.48
OP Bancorp 9.82 9.79 to 10.15
Opko Health, Inc. 3.70 3.69 to 3.88
Optical Cable Corporation 3.60 3.47 to 3.63
OptiNose, Inc. 3.33 3.28 to 3.52
ORBCOMM Inc. 11.25 11.25 to 11.27
Orchard Therapeutics plc 4.82 4.68 to 4.84
Orgenesis Inc. 4.90 4.63 to 4.97
Origin Agritech Limited 9.42 9.12 to 9.75
Origin Bancorp, Inc. 42.86 41.99 to 43.75
Orrstown Financial Services Inc 23.70 23.36 to 24.42
Orthofix Medical Inc. 40.75 39.87 to 41.03
OSI Systems, Inc. 97.72 97.71 to 98.56
Osmotica Pharmaceuticals plc 2.80 2.77 to 2.88
Ossen Innovation Co., Ltd. 4.60 4.58 to 4.63
Otonomy, Inc. 2.25 2.20 to 2.26
Otter Tail Corporation 47.89 47.75 to 48.41
Outlook Therapeutics, Inc. 2.34 2.31 to 2.39
Outlook Therapeutics, Inc. 0.31 0.31 to 0.32
Ovid Therapeutics Inc. 4.23 4.18 to 4.29
Oxbridge Re Holdings Limited 2.45 2.41 to 2.57
Oxford Lane Capital Corp. 7.34 7.34 to 7.45
Oxford Square Capital Corp. 5.01 4.96 to 5.07
Oxford Square Capital Corp. 25.30 25.30 to 25.30
P & F Industries, Inc. 6.61 6.60 to 6.64
P.A.M. Transportation Services, Inc. 53.99 52.54 to 54.31
PACCAR Inc. 87.74 86.81 to 88.57
Pacific City Financial Corporation 15.46 15.26 to 15.78
Pacific Mercantile Bancorp 8.59 8.46 to 8.66
Pacific Premier Bancorp Inc 43.19 43.18 to 43.94
Pacira Pharmaceuticals, Inc. 60.39 60.13 to 61.63
PacWest Bancorp 41.70 41.50 to 42.00
Pan American Silver Corp. 28.65 28.61 to 29.50
Paratek Pharmaceuticals, Inc. 7.29 6.98 to 7.45
Parke Bancorp, Inc. 19.91 19.57 to 19.98
Park-Ohio Holdings Corp. 33.84 33.34 to 34.51
Pathfinder Bancorp, Inc. 15.58 15.55 to 15.88
Patrick Industries, Inc. 71.58 70.83 to 72.63
Patterson Companies, Inc. 30.97 30.48 to 32.50
Paychex, Inc. 103.45 102.58 to 103.74
PC Connection, Inc. 46.08 45.98 to 46.77
PCSB Financial Corporation 18.14 17.98 to 18.25
PC-Tel, Inc. 6.48 6.43 to 6.56
PDC Energy, Inc. 46.32 46.28 to 48.29
PDF Solutions, Inc. 17.47 17.40 to 17.74
Peapack-Gladstone Financial Corporation 32.00 31.83 to 32.54
Penn National Gaming, Inc. 76.80 75.76 to 78.15
PennantPark Floating Rate Capital Ltd. 12.88 12.86 to 12.96
PennantPark Investment Corporation 6.80 6.80 to 6.86
Penns Woods Bancorp, Inc. 23.93 23.90 to 24.57
Peoples Bancorp Inc. 30.01 29.93 to 30.49
Peoples Bancorp of North Carolina, Inc. 24.94 24.70 to 25.48
Peoples Financial Services Corp. 43.78 43.44 to 44.45
People's United Financial, Inc. 17.22 17.21 to 17.46
Pepsico, Inc. 144.85 144.83 to 146.13
Performant Financial Corporation 3.56 3.29 to 3.63
Perma-Fix Environmental Services, Inc. 6.90 6.86 to 7.02
Perma-Pipe International Holdings, Inc. 7.00 6.54 to 7.04
PFSweb, Inc. 7.27 7.22 to 7.35
PGT Innovations, Inc. 22.01 22.01 to 22.40
PhaseBio Pharmaceuticals, Inc. 3.65 3.56 to 3.71
Phibro Animal Health Corporation 28.70 28.29 to 28.83
Phio Pharmaceuticals Corp. 2.22 2.18 to 2.23
Photronics, Inc. 13.28 13.28 to 13.57
Phunware, Inc. 1.36 1.27 to 1.37
Phunware, Inc. 0.24 0.24 to 0.28
Pilgrim's Pride Corporation 22.32 22.30 to 22.77
Pinduoduo Inc. 121.61 118.36 to 122.67
Pingtan Marine Enterprise Ltd. 0.92 0.92 to 0.95
Pinnacle Financial Partners, Inc. 88.20 87.35 to 88.68
Pintec Technology Holdings Limited 0.90 0.88 to 0.90
Pixelworks, Inc. 3.32 3.23 to 3.35
Plexus Corp. 89.04 88.80 to 90.69
Plumas Bancorp 29.12 29.01 to 29.92
Pluristem Therapeutics, Inc. 3.95 3.90 to 4.01
Points International, Ltd. 16.92 16.92 to 17.15
Polar Power, Inc. 10.63 10.20 to 10.78
PolarityTE, Inc. 1.12 1.07 to 1.12
Popular, Inc. 74.95 74.22 to 75.71
Popular, Inc. 26.59 26.56 to 26.65
PotlatchDeltic Corporation 52.14 52.10 to 52.77
Powell Industries, Inc. 31.63 31.32 to 32.39
Power Integrations, Inc. 79.18 78.34 to 79.77
PRA Group, Inc. 38.91 38.85 to 39.69
PRA Health Sciences, Inc. 166.56 165.56 to 167.99
Precipio, Inc. 3.73 3.56 to 3.78
Preferred Bank 63.79 63.64 to 64.85
Preformed Line Products Company 74.80 72.38 to 76.17
Premier Financial Bancorp, Inc. 17.28 17.06 to 17.51
PriceSmart, Inc. 88.48 88.24 to 90.79
Primo Water Corporation 16.43 16.41 to 16.63
Primoris Services Corporation 29.55 29.55 to 29.96
Principal Financial Group Inc 62.25 61.50 to 62.71
Principal Shareholder Yield Index ETF 41.88 41.88 to 42.06
Principal U.S. Small-Cap Multi-Factor Index ETF 46.71 46.51 to 46.75
Pro-Dex, Inc. 29.35 28.78 to 29.51
Professional Diversity Network, Inc. 1.59 1.57 to 1.67
Progress Software Corporation 45.53 45.43 to 46.09
Proofpoint, Inc. 173.00 172.75 to 173.58
ProShares Equities for Rising Rates ETF 48.89 48.84 to 49.24
ProShares Ultra Nasdaq Biotechnology 93.47 92.13 to 95.10
ProShares UltraPro Short QQQ 9.70 9.60 to 9.77
Prospect Capital Corporation 8.91 8.83 to 8.98
Provident Bancorp, Inc. 16.27 16.20 to 16.48
Provident Financial Holdings, Inc. 16.73 16.07 to 16.73
Psychemedics Corporation 7.51 7.26 to 7.70
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 3.65 3.41 to 3.77
Pulmatrix, Inc. 1.01 0.99 to 1.02
Puma Biotechnology Inc 9.72 9.66 to 10.00
Pyxis Tankers Inc. 0.87 0.85 to 0.88
QAD Inc. 71.97 71.85 to 72.50
Qiagen N.V. 47.31 47.19 to 47.58
QIWI plc 10.70 10.63 to 10.73
Qorvo, Inc. 177.88 176.63 to 179.41
Qualys, Inc. 102.09 101.52 to 103.91
Quanterix Corporation 63.50 62.11 to 64.63
Quidel Corporation 112.85 111.30 to 115.00
Qumu Corporation 2.80 2.80 to 3.00
Quotient Limited 4.07 3.97 to 4.12
Qurate Retail, Inc. 12.89 12.72 to 13.07
Qurate Retail, Inc. 13.40 13.40 to 13.55
Qutoutiao Inc. 1.91 1.85 to 1.98
R.R. Donnelley & Sons Company 6.24 6.22 to 6.59
Rand Capital Corporation 17.18 17.18 to 17.18
Rave Restaurant Group, Inc. 1.38 1.33 to 1.42
RBC Bearings Incorporated 198.50 197.34 to 200.15
RCI Hospitality Holdings, Inc. 67.93 65.70 to 68.49
Reading International Inc 23.10 22.27 to 24.79
Reality Shares Nasdaq NextGen Economy ETF 46.37 46.07 to 46.74
RealNetworks, Inc. 2.34 2.28 to 2.44
Reata Pharmaceuticals, Inc. 141.06 139.82 to 143.30
Recon Technology, Ltd. 4.05 3.95 to 4.15
Recro Pharma, Inc. 2.04 1.98 to 2.04
Red Rock Resorts, Inc. 41.91 41.07 to 41.98
Red Violet, Inc. 20.28 19.61 to 20.39
Redhill Biopharma Ltd. 7.02 6.86 to 7.06
Regency Centers Corporation 64.82 64.44 to 65.33
Regulus Therapeutics Inc. 0.98 0.96 to 1.01
Reliant Bancorp, Inc. 27.75 27.62 to 28.21
Remark Holdings, Inc. 1.86 1.82 to 1.88
Renasant Corporation 40.83 40.73 to 41.41
Renewable Energy Group, Inc. 63.75 61.62 to 64.37
Rent-A-Center Inc. 52.28 50.82 to 52.73
Republic Bancorp, Inc. 46.47 46.25 to 46.85
Resonant Inc. 3.38 3.32 to 3.47
Retail Opportunity Investments Corp. 17.90 17.72 to 18.03
ReWalk Robotics Ltd 1.77 1.68 to 1.79
RGC Resources Inc. 22.19 22.15 to 22.72
Ribbon Communications Inc. 7.73 7.64 to 7.75
RiceBran Technologies 1.04 1.03 to 1.06
Richardson Electronics, Ltd. 8.30 8.01 to 8.44
Rimini Street, Inc. 6.34 6.28 to 6.49
RISE Education Cayman Ltd 2.84 2.76 to 2.90
Riverview Bancorp Inc 6.54 6.51 to 6.76
Rocket Pharmaceuticals, Inc. 42.99 41.73 to 43.34
Rockwell Medical, Inc. 0.87 0.86 to 0.88
Royal Gold, Inc. 110.18 109.97 to 112.07
Rubicon Technology, Inc. 9.90 9.87 to 9.94
Rubius Therapeutics, Inc. 24.82 24.48 to 25.12
Rush Enterprises, Inc. 42.19 41.34 to 42.77
Rush Enterprises, Inc. 38.19 36.81 to 38.42
Ruth's Hospitality Group, Inc. 23.50 23.05 to 23.77
Ryanair Holdings plc 110.03 109.78 to 111.61
S&T Bancorp, Inc. 31.66 31.57 to 32.15
Sabre Corporation 13.96 13.95 to 14.30
Safe-T Group Ltd. 1.42 1.38 to 1.42
Safety Insurance Group, Inc. 77.73 77.65 to 79.18
Sage Therapeutics, Inc. 56.38 55.25 to 57.26
Salem Media Group, Inc. 2.47 2.41 to 2.50
Sandy Spring Bancorp, Inc. 45.05 44.52 to 45.51
Sanmina Corporation 38.39 38.26 to 39.03
Sanofi 52.08 52.02 to 52.62
Sapiens International Corporation N.V. 27.37 27.25 to 27.70
Sarepta Therapeutics, Inc. 78.36 78.03 to 80.00
Savara, Inc. 1.72 1.70 to 1.75
SB Financial Group, Inc. 18.65 18.50 to 19.03
SBA Communications Corporation 317.22 316.80 to 321.02
ScanSource, Inc. 27.95 27.93 to 28.58
Schmitt Industries, Inc. 5.45 5.45 to 5.54
Schnitzer Steel Industries, Inc. 48.63 48.57 to 49.49
Scholar Rock Holding Corporation 28.76 28.47 to 30.64
Scholastic Corporation 38.33 38.15 to 38.69
scPharmaceuticals Inc. 5.48 5.21 to 5.55
SCWorx Corp. 1.61 1.56 to 1.66
SCYNEXIS, Inc. 7.60 7.27 to 7.65
Seacoast Banking Corporation of Florida 34.56 34.44 to 34.93
Seagate Technology PLC 84.76 83.93 to 85.99
Second Sight Medical Products, Inc. 5.15 5.05 to 5.37
Second Sight Medical Products, Inc. 1.10 0.90 to 1.23
Security National Financial Corporation 7.78 7.75 to 7.93
Seelos Therapeutics, Inc. 2.84 2.82 to 2.96
SEI Investments Company 61.38 61.33 to 61.94
Select Interior Concepts, Inc. 9.40 9.27 to 9.76
Selecta Biosciences, Inc. 4.57 4.50 to 4.68
SemiLEDS Corporation 19.01 17.21 to 19.90
Semtech Corporation 64.40 63.93 to 64.95
SenesTech, Inc. 1.54 1.52 to 1.60
Senmiao Technology Limited 0.98 0.96 to 1.05
Sequential Brands Group, Inc. 8.98 8.49 to 9.21
ServisFirst Bancshares, Inc. 68.18 67.61 to 68.85
Sesen Bio, Inc. 4.12 4.06 to 4.28
Severn Bancorp Inc 11.77 11.70 to 11.86
Sharps Compliance Corp. 10.53 10.27 to 10.73
Shenandoah Telecommunications Co 48.76 48.65 to 49.44
ShiftPixy, Inc. 2.41 2.38 to 2.47
Shore Bancshares Inc 16.52 16.45 to 16.67
Sientra, Inc. 7.36 7.23 to 7.45
Sierra Bancorp 25.72 25.55 to 26.04
Sierra Oncology, Inc. 17.20 17.20 to 18.64
SIGA Technologies Inc. 6.10 6.06 to 6.29
Sigma Labs, Inc. 3.84 3.83 to 3.99
Sigma Labs, Inc. 0.30 0.30 to 0.40
Silgan Holdings Inc. 41.26 40.96 to 41.94
Silicom Ltd 42.86 42.13 to 43.47
Silicon Motion Technology Corporation 63.51 61.95 to 64.00
Silvercrest Asset Management Group Inc. 15.81 15.40 to 16.95
Simmons First National Corporation 29.96 29.84 to 30.55
Simulations Plus, Inc. 53.54 50.82 to 54.36
Sino-Global Shipping America, Ltd. 3.33 3.13 to 3.38
Sirius XM Holdings Inc. 6.29 6.29 to 6.40
SkyWest, Inc. 45.92 45.79 to 46.40
Sleep Number Corporation 107.89 106.26 to 108.44
SLM Corporation 19.64 19.55 to 19.81
SMART Global Holdings, Inc. 44.71 44.33 to 45.18
Smart Sand, Inc. 2.91 2.90 to 2.98
SmartFinancial, Inc. 24.10 23.88 to 24.10
Social Reality, Inc. 5.04 4.94 to 5.12
Socket Mobile, Inc. 6.06 5.95 to 6.15
Solar Capital Ltd. 19.01 18.95 to 19.25
Solar Senior Capital Ltd. 15.40 15.35 to 15.60
Solid Biosciences Inc. 3.90 3.65 to 3.91
Sonoma Pharmaceuticals, Inc. 7.70 7.45 to 7.70
Sonos, Inc. 34.14 33.96 to 34.57
Sotherly Hotels Inc. 3.30 3.26 to 3.36
Sotherly Hotels Inc. 20.01 19.70 to 20.01
Sotherly Hotels Inc. 19.76 19.50 to 20.25
South State Corporation 83.36 83.04 to 84.52
Southern First Bancshares, Inc. 51.65 51.45 to 52.68
Southside Bancshares, Inc. 39.31 39.31 to 40.01
SP Plus Corporation 31.44 31.03 to 31.67
SPAR Group, Inc. 1.41 1.33 to 1.45
Spark Energy, Inc. 10.81 10.81 to 11.05
Spark Energy, Inc. 26.29 26.12 to 26.34
SpartanNash Company 19.72 19.67 to 20.01
Spectrum Pharmaceuticals, Inc. 3.93 3.88 to 4.06
Spero Therapeutics, Inc. 14.45 13.93 to 14.62
Sphere 3D Corp. 2.32 2.23 to 2.40
SPI Energy Co., Ltd. 6.80 6.62 to 7.03
Spirit Airlines, Inc. 32.96 32.93 to 33.80
Spirit of Texas Bancshares, Inc. 23.31 23.18 to 23.63
Spok Holdings, Inc. 9.77 9.74 to 10.07
Sportsman's Warehouse Holdings, Inc. 17.70 17.70 to 17.76
Sprott Focus Trust, Inc. 8.48 8.44 to 8.49
Sprouts Farmers Market, Inc. 26.98 26.96 to 27.94
SS&C Technologies Holdings, Inc. 72.62 72.19 to 73.05
SSR Mining Inc. 15.77 15.77 to 16.33
Staffing 360 Solutions, Inc. 0.61 0.57 to 0.61
Starbucks Corporation 111.56 111.14 to 111.97
State Auto Financial Corporation 17.48 17.31 to 17.86
Stealth BioTherapeutics Corp. 1.52 1.42 to 1.58
StealthGas, Inc. 2.91 2.84 to 2.94
Steel Dynamics, Inc. 59.69 59.48 to 61.57
Stericycle, Inc. 70.87 70.72 to 71.47
Sterling Bancorp, Inc. 4.50 4.48 to 4.54
Sterling Construction Company Inc 21.91 21.85 to 22.30
Stitch Fix, Inc. 60.38 58.51 to 61.59
Stock Yards Bancorp, Inc. 50.76 50.38 to 51.23
StoneCastle Financial Corp 21.00 20.87 to 21.50
Strategic Education, Inc. 77.57 76.68 to 78.50
Strattec Security Corporation 45.75 45.00 to 46.15
Stratus Properties Inc. 23.84 23.74 to 24.45
Streamline Health Solutions, Inc. 1.70 1.68 to 1.80
Strongbridge Biopharma plc 2.81 2.76 to 2.84
Summer Infant, Inc. 12.11 12.05 to 12.74
Summit Financial Group, Inc. 22.85 22.31 to 22.90
Summit State Bank 14.31 13.01 to 14.70
Summit Therapeutics plc 6.47 6.41 to 6.68
Summit Wireless Technologies, Inc. 4.17 3.85 to 4.18
SunOpta, Inc. 12.29 11.75 to 12.36
Super League Gaming, Inc. 5.32 5.13 to 5.40
SuperCom, Ltd. 1.32 1.27 to 1.32
Superior Group of Companies, Inc. 24.00 23.91 to 24.44
support.com, Inc. 3.91 3.58 to 3.97
Surface Oncology, Inc. 7.37 7.04 to 7.39
Surgery Partners, Inc. 63.93 63.08 to 65.45
Sutro Biopharma, Inc. 18.57 17.92 to 18.93
SVB Financial Group 560.16 553.14 to 563.96
Synchronoss Technologies, Inc. 2.43 2.43 to 2.52
Syndax Pharmaceuticals, Inc. 18.06 17.84 to 18.48
Syros Pharmaceuticals, Inc. 5.52 5.16 to 5.61
T2 Biosystems, Inc. 1.23 1.22 to 1.27
Taitron Components Incorporated 5.15 5.01 to 5.17
Taiwan Liposome Company, Ltd. 5.90 5.90 to 6.25
Take-Two Interactive Software, Inc. 171.88 170.13 to 173.87
Tantech Holdings Ltd. 1.13 1.08 to 1.13
Taoping Inc. 4.46 4.44 to 4.59
Tarena International, Inc. 2.82 2.76 to 2.96
TAT Technologies Ltd. 5.72 5.70 to 5.84
Taylor Devices, Inc. 11.90 11.89 to 11.96
TCG BDC, Inc. 13.70 13.63 to 13.75
TCR2 Therapeutics Inc. 17.45 17.07 to 17.64
Tecnoglass Inc. 19.73 18.90 to 19.87
Teligent, Inc. 0.56 0.54 to 0.56
Tellurian Inc. 4.22 4.16 to 4.40
Teradyne, Inc. 127.20 125.65 to 127.84
Territorial Bancorp Inc. 24.67 24.65 to 25.01
TESSCO Technologies Incorporated 6.77 6.68 to 7.03
Tetra Tech, Inc. 119.77 119.38 to 121.16
Texas Capital Bancshares, Inc. 65.13 64.91 to 65.72
Texas Instruments Incorporated 186.10 185.99 to 187.48
Texas Roadhouse, Inc. 93.45 92.56 to 94.08
TFS Financial Corporation 20.45 20.30 to 20.71
The Andersons, Inc. 30.33 29.96 to 30.72
The Bancorp, Inc. 23.33 23.30 to 23.94
The Bank of Princeton 28.23 28.17 to 28.62
The Cheesecake Factory Incorporated 53.91 53.44 to 54.47
The Chefs' Warehouse, Inc. 32.12 31.10 to 32.56
The Community Financial Corporation 34.64 34.50 to 35.84
The First Bancshares, Inc. 37.47 37.40 to 38.07
The First of Long Island Corporation 20.48 20.36 to 20.82
The Goodyear Tire & Rubber Company 17.31 17.15 to 17.54
The Hackett Group, Inc. 17.66 17.57 to 17.78
The Hain Celestial Group, Inc. 39.86 39.61 to 40.04
The Herzfeld Caribbean Basin Fund, Inc. 6.10 6.05 to 6.25
The Kraft Heinz Company 40.14 40.12 to 40.55
The Lovesac Company 69.50 68.77 to 71.27
The ONE Group Hospitality, Inc. 11.49 11.05 to 11.63
The RMR Group Inc. 39.16 39.01 to 39.63
The Trade Desk, Inc. 65.39 63.67 to 65.98
The York Water Company 46.50 46.18 to 47.07
The9 Limited 13.30 13.22 to 15.18
TherapeuticsMD, Inc. 1.20 1.18 to 1.21
Theravance Biopharma, Inc. 16.65 16.62 to 17.70
Tilray, Inc. 17.61 17.44 to 18.17
Timberland Bancorp, Inc. 28.27 28.11 to 28.76
Tiptree Inc. 9.74 9.64 to 9.76
Titan Machinery Inc. 30.75 29.63 to 30.91
Tiziana Life Sciences plc 2.41 2.39 to 2.57
T-Mobile US, Inc. 145.03 144.51 to 145.68
Tonix Pharmaceuticals Holding Corp. 1.12 1.10 to 1.16
TOP Ships Inc. 1.69 1.67 to 1.72
Torchlight Energy Resources, Inc. 4.92 4.63 to 5.94
TORM plc 8.54 8.41 to 8.63
Towne Bank 30.93 30.65 to 31.22
TRACON Pharmaceuticals, Inc. 6.56 6.43 to 6.69
TransAct Technologies Incorporated 12.57 12.10 to 12.65
Travelzoo 14.86 14.58 to 15.10
Trevena, Inc. 1.89 1.87 to 1.93
Tricida, Inc. 4.56 4.50 to 4.69
TriCo Bancshares 44.15 44.00 to 45.45
Trident Acquisitions Corp. 12.15 11.71 to 12.25
Trident Acquisitions Corp. 2.12 2.05 to 2.14
TriMas Corporation 30.34 30.13 to 30.72
Trinity Biotech plc 2.87 2.75 to 2.88
TriState Capital Holdings, Inc. 21.16 21.05 to 21.38
Triumph Bancorp, Inc. 76.47 75.37 to 77.37
trivago N.V. 3.53 3.47 to 3.56
TrustCo Bank Corp NY 34.56 34.53 to 35.37
Trustmark Corporation 31.43 31.35 to 31.76
TSR, Inc. 8.94 8.90 to 9.12
TTEC Holdings, Inc. 99.82 94.16 to 100.07
TTM Technologies, Inc. 14.36 14.30 to 14.44
Tuniu Corporation 2.47 2.40 to 2.50
Turtle Beach Corporation 31.65 31.56 to 32.74
Twelve Seas Investment Company 9.66 9.66 to 9.67
Twenty-First Century Fox, Inc. 35.70 35.59 to 36.04
Tyme Technologies, Inc. 1.32 1.25 to 1.32
U S Concrete, Inc. 73.83 73.82 to 74.10
U.S. Gold Corp. 10.92 10.81 to 11.08
U.S. Well Services, Inc. 0.16 0.15 to 0.18
Ultra Clean Holdings, Inc. 51.98 51.49 to 52.50
Ultragenyx Pharmaceutical Inc. 93.72 92.62 to 95.79
Ultralife Corporation 8.54 8.48 to 8.71
UMB Financial Corporation 92.68 92.05 to 93.80
Umpqua Holdings Corporation 18.44 18.33 to 18.65
Unico American Corporation 4.34 4.34 to 4.50
uniQure N.V. 29.97 29.94 to 31.38
United Bancorp, Inc. 14.63 14.42 to 15.10
United Bancshares, Inc. 31.69 31.69 to 31.69
United Bankshares, Inc. 37.73 37.39 to 37.91
United Community Banks, Inc. 32.61 32.53 to 33.12
United Continental Holdings, Inc. 55.12 54.90 to 55.49
United Fire Group, Inc 27.19 26.84 to 28.12
United Security Bancshares 8.01 7.93 to 8.19
United States Lime & Minerals, Inc. 136.61 136.61 to 138.35
United Therapeutics Corporation 174.64 173.33 to 182.55
United-Guardian, Inc. 15.02 15.02 to 15.20
Uniti Group Inc. 10.45 10.43 to 10.65
Unity Bancorp, Inc. 21.96 21.89 to 22.30
Unity Biotechnology, Inc. 4.37 4.11 to 4.39
Universal Electronics Inc. 48.03 48.00 to 48.83
Universal Forest Products, Inc. 72.19 71.65 to 72.74
Universal Logistics Holdings, Inc. 22.96 22.68 to 23.47
Universal Stainless & Alloy Products, Inc. 10.14 9.78 to 10.18
Univest Financial Corporation 26.79 26.53 to 27.07
Upland Software, Inc. 41.38 41.10 to 41.87
Urban One, Inc. 9.27 8.52 to 9.64
Urban Tea, Inc. 2.16 2.13 to 2.31
UroGen Pharma Ltd. 16.76 16.35 to 16.86
USA Truck, Inc. 15.25 15.00 to 15.45
UTStarcom Holdings Corp 1.35 1.32 to 1.39
Uxin Limited 3.74 3.47 to 3.88
Valley National Bancorp 13.45 13.44 to 13.61
Valley National Bancorp 28.71 28.65 to 29.48
Value Line, Inc. 30.80 29.21 to 31.50
Vanda Pharmaceuticals Inc. 18.90 18.76 to 19.13
VanEck Vectors Pharmaceutical ETF 72.46 72.46 to 73.10
Vanguard Global ex-U.S. Real Estate ETF 58.97 58.90 to 59.40
Vanguard Intermediate-Term Corporate Bond ETF 94.70 94.50 to 94.88
Vanguard Intermediate-Term Treasury ETF 67.68 67.67 to 67.78
Vanguard International Dividend Appreciation ETF 87.50 87.41 to 87.93
Vanguard International High Dividend Yield ETF 68.25 68.17 to 68.66
Vanguard Mortgage-Backed Securities ETF 53.30 53.29 to 53.34
Vanguard Russell 1000 Value ETF 69.22 69.22 to 69.52
Vanguard Russell 2000 ETF 92.47 92.19 to 92.96
Vanguard Russell 2000 Value ETF 146.78 146.78 to 147.81
Vanguard Short-Term Corporate Bond ETF 82.62 82.61 to 82.68
Vanguard Short-Term Treasury ETF 61.42 61.41 to 61.44
Vanguard Total International Bond ETF 57.01 56.99 to 57.06
Vanguard Total International Stock ETF 65.52 65.45 to 65.90
Vanguard Total World Bond ETF 79.96 79.94 to 80.05
Vascular Biogenics Ltd. 2.32 2.22 to 2.34
Vaxart, Inc. 7.85 7.65 to 8.03
VBI Vaccines, Inc. 3.90 3.85 to 3.99
Veeco Instruments Inc. 23.54 23.49 to 23.79
Vera Bradley, Inc. 12.32 12.08 to 12.47
Verastem, Inc. 4.26 4.04 to 4.33
Verint Systems Inc. 45.03 45.00 to 45.34
Verisk Analytics, Inc. 171.70 171.51 to 174.79
Verona Pharma plc 6.62 6.42 to 6.74
Vertex Pharmaceuticals Incorporated 187.52 187.09 to 189.78
Veru Inc. 8.51 8.43 to 8.65
Viavi Solutions Inc. 17.38 17.33 to 17.47
VictoryShares Developed Enhanced Volatility Wtd ETF 34.07 34.07 to 34.18
VictoryShares Dividend Accelerator ETF 43.52 43.52 to 43.66
VictoryShares Emerging Market High Div Volatility Wtd ETF 24.58 24.58 to 24.70
VictoryShares International High Div Volatility Wtd ETF 33.01 33.01 to 33.23
VictoryShares International Volatility Wtd ETF 45.25 45.12 to 45.25
VictoryShares US 500 Enhanced Volatility Wtd ETF 70.34 70.32 to 70.65
VictoryShares US 500 Volatility Wtd ETF 70.43 70.28 to 70.52
VictoryShares US Discovery Enhanced Volatility Wtd ETF 60.60 60.42 to 60.78
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 63.95 63.93 to 64.35
VictoryShares US Large Cap High Div Volatility Wtd ETF 56.08 56.08 to 56.35
VictoryShares US Multi-Factor Minimum Volatility ETF 37.51 37.51 to 37.67
VictoryShares US Small Cap High Div Volatility Wtd ETF 60.07 60.02 to 60.46
VictoryShares US Small Cap Volatility Wtd ETF 63.37 63.37 to 64.02
Village Farms International, Inc. 10.47 10.27 to 10.58
Village Super Market, Inc. 23.50 23.40 to 23.65
Viomi Technology Co., Ltd 8.27 8.11 to 8.44
Virco Manufacturing Corporation 3.38 3.33 to 3.47
Virtu Financial, Inc. 27.90 27.79 to 28.91
Virtus Investment Partners, Inc. 274.27 272.16 to 276.69
VistaGen Therapeutics, Inc. 2.57 2.54 to 2.70
Visteon Corporation 120.49 117.96 to 121.87
Visterra, Inc. 3.74 3.69 to 3.87
Viveve Medical, Inc. 2.73 2.59 to 2.74
VOXX International Corporation 13.68 13.38 to 13.82
Voyager Therapeutics, Inc. 4.38 4.24 to 4.47
vTv Therapeutics Inc. 2.51 2.36 to 2.53
Waitr Holdings Inc. 1.90 1.84 to 1.93
Walgreens Boots Alliance, Inc. 52.08 51.56 to 52.38
Washington Federal, Inc. 31.86 31.83 to 32.31
Washington Trust Bancorp, Inc. 51.25 51.02 to 52.28
Waterstone Financial, Inc. 19.78 19.61 to 19.91
WAVE Life Sciences Ltd. 7.04 6.79 to 7.07
Wayside Technology Group, Inc. 24.98 24.50 to 25.00
Wendy's Company (The) 23.23 23.00 to 23.35
Werner Enterprises, Inc. 44.31 44.05 to 44.86
WesBanco, Inc. 36.49 36.20 to 36.92
West Bancorporation 27.00 26.90 to 27.23
Westamerica Bancorporation 58.70 58.51 to 59.81
Western Asset Short Duration Income ETF 26.32 26.32 to 26.37
Western Asset Total Return ETF 27.22 27.22 to 27.25
Western Digital Corporation 69.24 68.59 to 70.53
Western New England Bancorp, Inc. 8.04 8.03 to 8.23
Westport Fuel Systems Inc 5.33 5.19 to 5.34
Weyco Group, Inc. 21.47 21.22 to 22.10
Wheeler Real Estate Investment Trust, Inc. 4.93 4.80 to 4.96
Wheeler Real Estate Investment Trust, Inc. 17.95 17.90 to 18.10
Wheeler Real Estate Investment Trust, Inc. 14.66 14.12 to 14.66
WhiteHorse Finance, Inc. 15.19 15.15 to 15.29
WhiteHorse Finance, Inc. 25.52 25.52 to 25.54
Wilhelmina International, Inc. 5.01 5.01 to 5.24
Willamette Valley Vineyards, Inc. 13.40 13.40 to 13.60
Willamette Valley Vineyards, Inc. 5.06 5.06 to 5.17
Willdan Group, Inc. 36.74 36.47 to 37.02
Willis Lease Finance Corporation 44.51 44.40 to 44.54
Willis Towers Watson Public Limited Company 230.15 229.22 to 231.76
WillScot Corporation 27.57 27.42 to 28.10
Wintrust Financial Corporation 76.85 76.69 to 77.79
WisdomTree Emerging Markets Quality Dividend Growth Fund 30.03 29.98 to 30.17
WisdomTree Investments, Inc. 6.18 6.18 to 6.27
WisdomTree Japan Hedged SmallCap Equity Fund 43.70 43.60 to 43.70
WisdomTree U.S. Quality Dividend Growth Fund 58.83 58.83 to 59.25
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.50 46.46 to 46.73
Woodward, Inc. 121.25 121.17 to 123.74
WSFS Financial Corporation 48.14 48.05 to 49.15
Wynn Resorts, Limited 125.95 124.98 to 128.48
XBiotech Inc. 16.38 16.10 to 16.47
Xcel Brands, Inc 2.26 2.18 to 2.30
Xcel Energy Inc. 66.23 66.11 to 66.73
Xencor, Inc. 36.60 35.82 to 36.80
Xenetic Biosciences, Inc. 2.13 2.00 to 2.15
Xenon Pharmaceuticals Inc. 18.00 17.89 to 18.52
Xeris Pharmaceuticals, Inc. 3.90 3.81 to 3.95
Xperi Corporation 21.85 21.34 to 22.00
XTL Biopharmaceuticals Ltd. 3.40 3.37 to 3.48
Xunlei Limited 4.66 4.58 to 4.72
Y-mAbs Therapeutics, Inc. 34.21 33.52 to 34.82
YY Inc. 68.68 67.69 to 70.38
Zai Lab Limited 161.33 158.88 to 163.14
Zealand Pharma A/S 28.61 28.53 to 30.20
Zebra Technologies Corporation 502.88 500.00 to 506.48
Zions Bancorporation N.A. 53.14 52.78 to 53.49
ZIOPHARM Oncology Inc 2.69 2.61 to 2.76
Zix Corporation 6.89 6.88 to 7.03
ZK International Group Co., Ltd 4.24 4.14 to 4.40
Zogenix, Inc. 17.13 16.85 to 17.72
Zosano Pharma Corporation 0.95 0.90 to 0.95
Zynga Inc. 10.27 10.21 to 10.48
3M Company 192.36 192.28 to 195.42
AAC Holdings, Inc. 9.77 9.76 to 9.79
AAR Corp. 39.00 38.87 to 40.23
Aaron's, Inc. 33.31 32.48 to 33.57
ABB Ltd 33.70 33.70 to 34.09
AbbVie Inc. 114.00 113.95 to 115.03
Aberdeen Global Dynamic Dividend Fund 11.89 11.89 to 12.10
Aberdeen Global Premier Properties Fund 6.29 6.26 to 6.34
Aberdeen Japan Equity Fund, Inc. 8.80 8.77 to 8.86
Aberdeen Total Dynamic Dividend Fund 10.09 10.08 to 10.14
ABM Industries Incorporated 45.11 44.78 to 45.55
Acadia Realty Trust 21.55 21.37 to 21.80
Acco Brands Corporation 8.40 8.40 to 8.57
Acushnet Holdings Corp. 48.53 48.07 to 48.75
Adecoagro S.A. 11.20 11.10 to 11.39
Adient plc 44.61 44.09 to 45.06
ADT Inc. 10.75 10.62 to 11.40
Adtalem Global Education Inc. 35.88 35.72 to 36.34
AdvanSix Inc. 29.23 29.05 to 29.82
AECOM 61.86 61.36 to 62.32
Aegon NV 4.15 4.13 to 4.18
Aercap Holdings N.V. 54.14 53.97 to 55.80
Aerojet Rocketdyne Holdings, Inc. 48.31 48.10 to 48.42
Affiliated Managers Group, Inc. 152.56 151.98 to 153.78
Aflac Incorporated 52.69 52.68 to 53.01
AG Mortgage Investment Trust, Inc. 4.52 4.45 to 4.61
AGCO Corporation 126.76 124.64 to 127.44
Agnico Eagle Mines Limited 62.42 62.36 to 64.09
Agree Realty Corporation 70.18 70.07 to 70.53
Air Lease Corporation 43.45 43.40 to 44.13
Air Products and Chemicals, Inc. 290.83 290.64 to 298.19
Alamos Gold Inc. 7.79 7.79 to 8.11
Alaska Air Group, Inc. 63.78 63.74 to 64.49
Albemarle Corporation 163.67 162.68 to 165.85
Alcoa Corporation 35.04 34.82 to 35.96
Alexander & Baldwin, Inc. 18.85 18.81 to 19.05
Alexander's, Inc. 274.00 272.21 to 275.80
Alexandria Real Estate Equities, Inc. 183.93 182.98 to 184.68
Algonquin Power & Utilities Corp. 15.18 15.16 to 15.35
Alleghany Corporation 664.93 664.93 to 671.59
Allegheny Technologies Incorporated 21.33 21.32 to 22.20
Allete, Inc. 67.69 67.59 to 68.23
Alliance Data Systems Corporation 106.04 104.72 to 107.03
AllianceBernstein Holding L.P. 45.14 44.80 to 45.27
AllianzGI Convertible & Income 2024 Target Term Fund 10.33 10.28 to 10.37
Allison Transmission Holdings, Inc. 39.17 38.89 to 39.68
Allstate Corporation (The) 127.82 127.80 to 128.69
Ally Financial Inc. 50.19 49.40 to 50.44
Altice USA, Inc. 33.96 33.46 to 34.08
Altria Group 47.02 46.96 to 47.43
Ambev S.A. 3.59 3.57 to 3.71
Ameren Corporation 81.69 81.55 to 82.61
America Movil, S.A.B. de C.V. 15.19 15.18 to 15.46
American Assets Trust, Inc. 37.54 37.43 to 37.75
American Axle & Manufacturing Holdings, Inc. 11.03 10.80 to 11.13
American Campus Communities Inc 48.19 48.11 to 48.43
American Electric Power Company, Inc. 82.65 82.37 to 83.48
American Equity Investment Life Holding Company 31.95 31.91 to 32.82
American International Group, Inc. 47.73 47.44 to 48.06
American Realty Investors, Inc. 10.68 10.68 to 10.80
American States Water Company 79.54 79.54 to 81.27
American Tower Corporation (REIT) 264.22 263.53 to 266.61
American Vanguard Corporation 17.03 16.98 to 17.22
American Water Works 156.37 155.95 to 160.00
Americold Realty Trust 38.06 37.60 to 38.32
AMERIPRISE FINANCIAL SERVICES, INC. 243.07 241.33 to 244.49
AmerisourceBergen Corporation (Holding Co) 115.81 115.49 to 116.67
AMN Healthcare Services Inc 94.65 94.47 to 96.04
Amneal Pharmaceuticals, Inc. 5.26 5.19 to 5.29
Ampco-Pittsburgh Corporation 6.17 5.92 to 6.17
Amphenol Corporation 67.43 67.26 to 67.98
AMREP Corporation 12.82 12.62 to 13.49
AMTEK, Inc. 133.28 132.86 to 134.19
AngloGold Ashanti Limited 18.65 18.62 to 19.20
Anheuser-Busch Inbev SA 75.07 75.03 to 76.16
Annaly Capital Management Inc 9.18 9.15 to 9.23
Antero Midstream Partners LP 10.23 10.18 to 10.40
Anthem, Inc. 377.98 376.24 to 379.42
Aon plc 235.54 233.12 to 236.34
Apache Corporation 21.90 21.88 to 22.69
Apartment Investment and Management Company 7.40 7.38 to 7.49
Apollo Commercial Real Estate Finance 16.33 16.33 to 16.58
Apollo Senior Floating Rate Fund Inc. 15.37 15.35 to 15.44
Apollo Tactical Income Fund Inc. 15.21 15.19 to 15.24
Apple Hospitality REIT, Inc. 15.73 15.70 to 15.96
Applied Industrial Technologies, Inc. 87.67 86.15 to 88.59
AptarGroup, Inc. 140.17 140.10 to 142.16
Aptiv PLC 152.75 151.34 to 153.72
Arbor Realty Trust 18.36 18.08 to 18.47
ARC Document Solutions, Inc. 2.17 2.14 to 2.20
ArcelorMittal 29.57 29.44 to 29.96
Archer-Daniels-Midland Company 61.26 61.23 to 61.75
Archrock, Inc. 8.85 8.85 to 9.13
Arconic Inc. 35.42 35.26 to 36.24
Arcos Dorados Holdings Inc. 6.26 6.21 to 6.34
Arcosa, Inc. 57.73 57.35 to 58.54
Arcus Biosciences, Inc. 23.40 22.63 to 23.91
Ares Commercial Real Estate Corporation 15.09 14.86 to 15.18
Argan, Inc. 46.73 46.05 to 47.40
Argo Group International Holdings, Ltd. 52.92 52.81 to 53.57
ARMOUR Residential REIT, Inc. 11.44 11.44 to 11.57
Armstrong World Industries Inc 105.79 105.16 to 107.48
Arrow Electronics, Inc. 111.65 111.25 to 112.63
Arthur J. Gallagher & Co. 140.43 139.47 to 141.00
Artisan Partners Asset Management Inc. 50.34 49.88 to 50.63
ASA Gold and Precious Metals Limited 21.84 21.84 to 22.40
Asbury Automotive Group Inc 162.05 159.57 to 164.66
ASE Technology Holding Co., Ltd. 8.31 8.30 to 8.40
ASGN Incorporated 96.26 96.11 to 97.74
Ashford Hospitality Trust Inc 4.48 4.48 to 4.90
Ashland Global Holdings Inc. 88.41 88.25 to 88.96
Associated Banc-Corp 21.13 21.12 to 21.43
Assurant, Inc. 154.99 154.37 to 155.99
Assured Guaranty Ltd. 46.49 46.01 to 47.00
Astrazeneca PLC 57.98 57.88 to 58.85
AT&T Inc. 28.65 28.64 to 28.92
Atkore International Group Inc. 71.47 70.56 to 72.07
Atmos Energy Corporation 97.35 97.24 to 98.41
Aurora Cannabis Inc. 9.02 8.94 to 9.25
Autohome Inc. 62.58 62.58 to 63.90
Autoliv, Inc. 98.89 98.68 to 99.86
AutoNation, Inc. 92.05 90.97 to 92.94
Avangrid, Inc. 51.55 51.08 to 52.33
Avanos Medical, Inc. 38.30 38.29 to 39.23
Avaya Holdings Corp. 27.02 26.91 to 27.62
Avery Dennison Corporation 208.62 208.43 to 210.63
Avista Corporation 43.32 43.28 to 44.39
AXA Equitable Holdings, Inc. 30.15 30.10 to 30.42
Axalta Coating Systems Ltd. 30.93 30.92 to 31.49
Axis Capital Holdings Limited 48.67 48.67 to 49.17
Axos Financial, Inc. 46.27 46.23 to 47.17
AZZ Inc. 51.60 51.13 to 52.05
B&G Foods, Inc. 32.92 32.77 to 33.45
Babcock 7.66 7.56 to 7.81
Banc of California, Inc. 17.44 17.33 to 17.64
Banco Bilbao Viscaya Argentaria S.A. 6.29 6.28 to 6.36
Banco Bradesco Sa 5.43 5.38 to 5.55
Banco Bradesco Sa 4.60 4.58 to 4.67
Banco Santander Brasil SA 8.73 8.71 to 8.97
Banco Santander Chile 20.93 20.88 to 21.27
Banco Santander Mexico, S.A., Institucion de Ban 6.13 6.09 to 6.16
Banco Santander, S.A. 3.95 3.94 to 4.00
BanColombia S.A. 28.77 28.69 to 29.24
BancorpSouth Bank 28.55 28.55 to 29.11
Bank of America Corporation 40.20 40.07 to 40.42
Bank of Hawaii Corporation 84.35 84.26 to 84.98
Bank Of Montreal 103.94 103.80 to 104.61
Bank of N.T. Butterfield & Son Limited (The) 36.32 36.22 to 36.69
Bank Of New York Mellon Corporation (The) 49.37 49.35 to 49.87
Bank of Nova Scotia (The) 64.95 64.85 to 65.20
BankUnited, Inc. 43.20 43.19 to 43.92
Barclays PLC 9.77 9.76 to 9.89
Barings BDC, Inc. 10.41 10.33 to 10.50
Barings Corporate Investors 15.11 15.00 to 15.18
Barings Participation Investors 13.45 13.42 to 13.57
Barnes & Noble Education, Inc 9.40 9.40 to 9.75
Barnes Group, Inc. 51.74 51.34 to 52.34
Bausch Health Companies Inc. 29.08 29.08 to 29.47
Baxter International Inc. 80.93 80.91 to 81.63
BCE, Inc. 49.32 49.31 to 49.75
Beazer Homes USA, Inc. 20.58 20.42 to 21.13
Becton, Dickinson and Company 240.22 238.85 to 241.48
Belden Inc 50.44 49.63 to 50.60
Benchmark Electronics, Inc. 28.51 28.49 to 28.86
Berkshire Hathaway Inc. 413890.00 413485.00 to 417000.00
Berkshire Hathaway Inc. 274.66 274.55 to 277.00
Berry Global Group, Inc. 63.75 63.70 to 64.79
Best Buy Co., Inc. 111.25 110.43 to 112.05
BHP Group Limited 71.62 71.52 to 72.50
BHP Group Plc 58.44 58.39 to 59.42
Big Lots, Inc. 66.44 66.01 to 69.00
Biglari Holdings Inc. 162.00 157.62 to 168.97
Biglari Holdings Inc. 809.88 775.00 to 819.00
BJ's Wholesale Club Holdings, Inc. 45.80 45.67 to 46.50
Black Hills Corporation 67.13 67.09 to 68.53
BlackBerry Limited 13.14 12.91 to 13.47
BlackRock 2022 Global Income Opportunity Trust 9.31 9.31 to 9.37
BlackRock California Municipal Income Trust 14.83 14.80 to 14.88
Blackrock Capital and Income Strategies Fund Inc 20.39 20.34 to 20.52
Blackrock Debt Strategies Fund, Inc. 11.41 11.40 to 11.47
Blackrock Enhanced Equity Dividend Trust 10.02 9.99 to 10.07
Blackrock Global 12.36 12.33 to 12.49
BLACKROCK INTERNATIONAL, LTD. 6.50 6.50 to 6.55
BlackRock Multi-Sector Income Trust 18.62 18.56 to 18.66
Blackrock Municipal Income Quality Trust 15.55 15.50 to 15.56
BlackRock Municipal Income Trust 15.18 15.13 to 15.18
Blackrock MuniHoldings California Quality Fund, Inc. 15.75 15.74 to 15.84
Blackrock MuniHoldings Fund, Inc. 16.72 16.66 to 16.76
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 15.84 15.84 to 15.89
Blackrock MuniHoldings New York Quality Fund, Inc. 14.73 14.72 to 14.77
Blackrock MuniHoldings Quality Fund II, Inc. 13.75 13.75 to 13.82
Blackrock MuniVest Fund II, Inc. 15.59 15.53 to 15.64
Blackrock MuniYield California Fund, Inc. 15.43 15.41 to 15.79
Blackrock MuniYield California Insured Fund, Inc. 15.55 15.52 to 15.66
Blackrock MuniYield Michigan Quality Fund, Inc. 15.25 15.25 to 15.30
Blackrock MuniYield New Jersey Fund, Inc. 15.73 15.72 to 15.85
Blackrock MuniYield Quality Fund II, Inc. 14.38 14.37 to 14.46
BlackRock Resources 9.47 9.42 to 9.59
BlackRock Science and Technology Trust 56.77 56.51 to 57.51
BlackRock Utility, Infrastructure & Power Opportun 25.60 25.60 to 25.86
BlackRock Virginia Municipal Bond Trust 17.70 17.70 to 17.70
BlackRock, Inc. 865.42 863.47 to 868.70
Blackstone GSO Senior Floating Rate Term Fund 16.27 16.24 to 16.30
Blue Apron Holdings, Inc. 4.49 4.19 to 4.55
Boeing Company (The) 243.57 243.17 to 246.87
Boise Cascade, L.L.C. 56.27 56.22 to 57.60
Bonanza Creek Energy, Inc. 47.94 47.72 to 49.57
Booz Allen Hamilton Holding Corporation 87.14 87.10 to 88.55
BorgWarner Inc. 48.44 48.21 to 48.90
Boston Beer Company, Inc. (The) 1010.02 996.07 to 1017.35
Boston Properties, Inc. 118.72 117.63 to 119.63
Boyd Gaming Corporation 60.98 60.38 to 61.73
BP Midstream Partners LP 14.79 14.75 to 15.08
BP p.l.c. 27.23 27.18 to 27.84
Brady Corporation 56.32 55.93 to 56.74
Braemar Hotels & Resorts Inc. 6.09 6.09 to 6.20
Brandywine Realty Trust 14.10 14.07 to 14.22
BrandywineGLOBAL Global Income Opportunities Fund 12.62 12.60 to 12.71
Brasilagro Cia Brasileira De Propriedades Agricolas 6.20 6.14 to 6.26
BrightView Holdings, Inc. 16.52 16.47 to 16.79
Brinker International, Inc. 56.67 56.62 to 58.50
Bristol-Myers Squibb Company 65.26 65.24 to 66.22
British American Tobacco p.l.c. 38.96 38.95 to 39.27
Brixmor Property Group Inc. 23.04 22.89 to 23.40
Broadridge Financial Solutions, Inc. 159.70 159.69 to 161.67
Brookfield Infrastructure Partners LP 53.91 53.65 to 54.69
Brookfield Real Assets Income Fund Inc. 22.05 21.91 to 22.13
Brookfield Renewable Partners L.P. 37.82 37.38 to 38.50
Brown Forman Corporation 68.48 67.82 to 69.68
Brown Forman Corporation 72.92 72.90 to 73.84
Buenaventura Mining Company Inc. 9.38 9.36 to 9.63
Bunge Limited 79.99 79.38 to 80.35
BWX Technologies, Inc. 58.86 58.25 to 59.25
Byline Bancorp, Inc. 22.18 22.16 to 22.58
Cabot Corporation 57.27 56.88 to 57.92
Cabot Oil & Gas Corporation 16.39 16.18 to 16.53
CACI International, Inc. 258.72 258.70 to 262.38
Cactus, Inc. 38.67 38.65 to 40.09
Cadence Bancorporation 20.93 20.93 to 21.26
California Water Service Group Holding 55.74 55.63 to 56.87
Callaway Golf Company 34.03 33.42 to 34.20
Cameco Corporation 19.70 19.56 to 20.32
Campbell Soup Company 45.22 45.20 to 45.59
Canadian National Railway Company 105.34 105.32 to 106.00
Canadian Natural Resources Limited 36.28 36.26 to 37.20
Canadian Pacific Railway Limited 76.25 75.98 to 76.85
Cango Inc. 5.34 5.17 to 5.35
Cannae Holdings, Inc. 34.02 33.99 to 34.39
Canon, Inc. 23.17 23.16 to 23.38
Canopy Growth Corporation 23.57 23.34 to 23.92
Capital One Financial Corporation 156.37 155.04 to 157.61
Capital Trust, Inc. 32.32 32.31 to 32.63
Capstead Mortgage Corporation 6.24 6.24 to 6.47
Cardinal Health, Inc. 56.28 55.63 to 56.83
Carnival Corporation 28.15 28.02 to 28.49
Carnival Corporation 24.32 24.23 to 24.55
Carpenter Technology Corporation 40.06 39.96 to 40.83
Carriage Services, Inc. 36.48 36.37 to 37.01
Carter's, Inc. 103.69 102.38 to 103.87
CatchMark Timber Trust, Inc. 11.87 11.75 to 11.99
Caterpillar, Inc. 213.79 212.58 to 216.77
CBRE Clarion Global Real Estate Income Fund 8.83 8.79 to 8.89
CBRE Group, Inc. 86.57 86.55 to 88.25
Celanese Corporation 148.75 147.88 to 149.80
Celestica, Inc. 7.80 7.79 to 7.95
Cementos Pacasmayo S.A.A. 6.20 6.05 to 6.39
Cemex S.A.B. de C.V. 7.92 7.82 to 8.03
Cenovus Energy Inc 9.79 9.77 to 10.09
Center Coast Brookfield MLP & Energy Infrastructur 13.34 13.30 to 13.47
CenterPoint Energy, Inc. 24.70 24.37 to 24.84
Central Puerto S.A. 2.52 2.46 to 2.56
Century Communities, Inc. 66.58 64.89 to 67.58
CF Industries Holdings, Inc. 51.09 51.04 to 52.24
Charah Solutions, Inc. 5.05 5.02 to 5.64
Chatham Lodging Trust (REIT) 13.60 13.51 to 13.72
Cheetah Mobile Inc. 2.26 2.20 to 2.27
Chemours Company (The) 34.36 33.86 to 34.89
Chesapeake Energy Corporation 52.93 52.61 to 54.28
Chesapeake Utilities Corporation 118.07 117.57 to 118.92
Chevron Corporation 106.27 106.23 to 108.13
Chimera Investment Corporation 15.30 15.26 to 15.50
China Eastern Airlines Corporation Ltd. 21.70 21.51 to 21.87
China Fund, Inc. (The) 29.37 28.84 to 29.48
China Green Agriculture, Inc. 10.18 9.98 to 10.44
China Life Insurance Company Limited 9.98 9.98 to 10.06
China Online Education Group 8.67 8.42 to 8.83
China Petroleum & Chemical Corporation 52.49 52.48 to 53.12
China Southern Airlines Company Limited 32.42 32.01 to 32.53
Choice Hotels International, Inc. 121.48 121.44 to 122.80
Chubb Limited 159.49 158.91 to 160.25
Chunghwa Telecom Co., Ltd. 40.69 40.68 to 40.91
Church & Dwight Company, Inc. 83.05 83.03 to 84.03
Ciena Corporation 57.18 57.18 to 57.91
Cigna Corporation 232.93 232.70 to 235.92
Cincinnati Bell Inc 15.40 15.34 to 15.47
Ciner Resources LP 14.01 13.75 to 14.34
CIRCOR International, Inc. 32.20 31.32 to 32.72
CIT Group Inc (DEL) 52.47 52.47 to 53.82
Citigroup Inc. 16.91 16.91 to 17.03
Citigroup Inc. 69.65 69.08 to 70.05
Citizens Financial Group, Inc. 45.92 45.67 to 46.36
City Office REIT, Inc. 12.47 12.42 to 12.58
Civeo Corporation 17.30 17.20 to 17.38
Clean Harbors, Inc. 89.06 88.78 to 89.90
ClearBridge Energy Midstream Opportunity Fund Inc. 23.18 23.14 to 23.72
ClearBridge MLP and Midstream Fund Inc. 29.23 29.22 to 29.71
ClearBridge MLP and Midstream Total Return Fund In 25.65 25.56 to 25.89
Clearwater Paper Corporation 28.39 28.36 to 28.65
Clearway Energy, Inc. 26.85 26.52 to 27.10
Cleveland-Cliffs Inc. 21.14 20.97 to 21.94
Clipper Realty Inc. 7.67 7.40 to 7.71
Clorox Company (The) 172.72 172.62 to 174.45
Cloudera, Inc. 15.77 15.75 to 15.83
CMS Energy Corporation 58.54 58.03 to 59.04
CNA Financial Corporation 45.31 45.10 to 45.60
CNH Industrial N.V. 16.14 16.09 to 16.33
CNO Financial Group, Inc. 23.36 23.25 to 23.52
CNX Resources Corporation 14.18 13.84 to 14.32
Coca Cola Femsa S.A.B. de C.V. 51.18 51.17 to 51.82
Coca-Cola Company (The) 54.12 54.11 to 54.60
Coca-Cola European Partners plc 61.30 61.29 to 62.64
Coeur Mining, Inc. 9.21 9.18 to 9.58
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.26 14.22 to 14.26
Cohen & Steers Infrastructure Fund, Inc 27.72 27.67 to 27.91
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 4.05 3.99 to 4.08
Cohen & Steers Quality Income Realty Fund Inc 15.50 15.41 to 15.57
Cohen & Steers REIT and Preferred and Income Fund, 26.29 26.17 to 26.31
Cohen & Steers Total Return Realty Fund, Inc. 15.88 15.85 to 16.01
Colfax Corporation 45.32 45.29 to 46.10
Colfax Corporation 185.28 185.28 to 187.35
Colgate-Palmolive Company 80.25 80.24 to 81.34
Colonial High Income Municipal Trust 5.27 5.27 to 5.29
Colony Credit Real Estate, Inc. 10.16 10.00 to 10.18
Columbia Property Trust, Inc. 17.29 17.25 to 17.60
Comerica Incorporated 71.44 70.84 to 72.15
Comfort Systems USA, Inc. 78.72 78.63 to 79.82
Commercial Metals Company 30.56 30.44 to 31.20
Community Bank System, Inc. 77.18 77.08 to 78.02
Community Healthcare Trust Incorporated 48.01 47.90 to 48.68
Comp En De Mn Cemig ADS 2.51 2.50 to 2.55
Comp En De Mn Cemig ADS 3.20 3.05 to 3.20
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 7.56 7.55 to 7.74
Compass Minerals International, Inc. 59.40 59.15 to 60.25
ConAgra Brands, Inc. 35.27 35.27 to 35.74
Conduent Incorporated 7.65 7.61 to 7.78
Consolidated Edison Inc 73.47 73.04 to 74.49
Constellation Brands Inc 224.25 222.00 to 225.31
Constellium N.V. 19.66 19.55 to 20.12
Container Store (The) 12.60 12.33 to 12.70
Cooper-Standard Holdings Inc. 28.50 28.48 to 29.49
CooTek (Cayman) Inc. 1.61 1.59 to 1.63
Core Laboratories N.V. 42.17 41.91 to 44.20
CoreCivic, Inc. 11.24 11.24 to 11.51
CorEnergy Infrastructure Trust, Inc. 6.38 6.33 to 6.59
CoreSite Realty Corporation 131.72 131.20 to 132.64
Corning Incorporated 40.86 40.02 to 40.98
Corporate Office Properties Trust 28.21 28.19 to 28.74
Cousins Properties Incorporated 37.15 36.92 to 37.78
CPB Inc. 26.85 26.85 to 27.32
Crane Co. 88.83 88.56 to 89.67
Crawford & Company 8.73 8.64 to 9.15
Credicorp Ltd. 116.53 116.26 to 119.29
Credit Suisse Group 10.20 10.18 to 10.27
Crestwood Equity Partners LP 31.22 31.15 to 31.76
CRH PLC 50.66 50.60 to 51.04
Crown Castle International Corporation 196.01 195.62 to 197.32
Crown Holdings, Inc. 99.08 99.05 to 100.60
CTS Corporation 35.48 35.19 to 35.80
Cullen/Frost Bankers, Inc. 111.60 111.43 to 113.04
Cummins Inc. 238.00 235.24 to 239.19
CURO Group Holdings Corp. 16.79 16.59 to 16.99
Curtiss-Wright Corporation 120.72 120.36 to 121.52
Cushing MLP & Infrastructure Total Return Fund 29.91 29.87 to 30.31
Cushing Renaissance Fund (The) 48.61 48.58 to 49.30
Cushman & Wakefield plc 17.81 17.79 to 18.08
Customers Bancorp, Inc 39.40 39.23 to 39.93
CVR Energy Inc. 19.16 19.11 to 19.69
CVR Partners, LP 59.50 59.50 to 61.94
CVS Health Corporation 83.73 83.26 to 84.23
Dana Incorporated 23.74 23.59 to 23.97
DAQO New Energy Corp. 58.08 56.50 to 59.37
Darden Restaurants, Inc. 135.45 134.55 to 136.57
Darling Ingredients Inc. 64.53 63.11 to 65.11
DaVita Inc. 120.39 120.22 to 122.92
DCP Midstream LP 28.99 28.98 to 30.20
Delaware Enhanced Global Dividend 10.44 10.39 to 10.46
Delaware Investments Dividend & Income Fund, Inc. 11.40 11.23 to 11.48
Delek Logistics Partners, L.P. 42.55 40.81 to 42.95
Dell Technologies Inc. 99.22 99.00 to 99.84
Delta Air Lines, Inc. 45.27 45.01 to 45.61
Deluxe Corporation 44.25 43.61 to 44.54
Deutsche Bank AG 12.96 12.93 to 13.08
DHI Group, Inc. 2.79 2.76 to 3.02
Diageo plc 193.93 193.82 to 196.82
Diamondrock Hospitality Company 10.10 10.08 to 10.35
Diebold Nixdorf Incorporated 13.13 12.98 to 13.29
Digital Realty Trust, Inc. 151.95 149.96 to 154.53
Dine Brands Global, Inc. 87.86 87.23 to 88.83
Discover Financial Services 119.19 118.17 to 119.68
Dolby Laboratories 97.81 97.24 to 98.28
Dominion Energy, Inc. 74.55 74.28 to 75.46
Donaldson Company, Inc. 61.72 61.49 to 62.22
Dorian LPG Ltd. 14.56 14.50 to 15.03
DoubleLine Income Solutions Fund 18.05 17.94 to 18.14
DoubleLine Opportunistic Credit Fund 19.71 19.64 to 19.93
Douglas Dynamics, Inc. 40.65 40.17 to 41.05
Douglas Emmett, Inc. 35.00 34.72 to 35.12
Dover Corporation 146.91 146.30 to 148.13
Dr. Reddy's Laboratories Ltd 71.40 71.24 to 72.34
DRDGOLD Limited 10.62 10.58 to 11.05
Dreyfus Municipal Bond Infrastructure Fund, Inc. 14.56 14.55 to 14.60
Dril-Quip, Inc. 37.00 36.91 to 39.19
Drive Shack Inc. 3.34 3.24 to 3.38
DTE Energy Company 130.56 130.29 to 131.75
Ducommun Incorporated 53.90 53.27 to 54.48
Duff & Phelps Global Utility Income Fund Inc. 14.01 13.95 to 14.13
Duff & Phelps Select MLP and Midstream Energy Fund 9.49 9.19 to 9.59
Duff & Phelps Utilities Income, Inc. 10.48 10.46 to 10.57
Duff & Phelps Utilities Tax-Free Income, Inc. 14.94 14.93 to 15.02
Duke Energy Corporation 99.23 99.08 to 100.92
Duke Realty Corporation 47.93 47.90 to 48.34
DXC Technology Company 37.53 37.49 to 38.16
Dycom Industries, Inc. 72.34 71.50 to 72.90
Dynex Capital, Inc. 19.27 19.23 to 19.43
e.l.f. Beauty, Inc. 27.62 26.81 to 27.85
Eagle Materials Inc 141.42 140.15 to 142.83
Eagle Point Credit Company Inc. 13.54 13.50 to 13.57
Eagle Point Credit Company Inc. 25.34 25.34 to 25.46
Eagle Point Credit Company Inc. 25.37 25.37 to 25.37
Easterly Government Properties, Inc. 20.98 20.97 to 21.25
EastGroup Properties, Inc. 166.70 166.39 to 168.81
Eastman Chemical Company 117.06 117.01 to 118.68
Eastman Kodak Company 9.05 8.90 to 9.23
Eaton Corporation, PLC 144.41 142.97 to 145.59
Eaton Vance Corporation 16.23 16.22 to 16.35
Eaton Vance Corporation 10.91 10.90 to 11.00
Eaton Vance Enhance Equity Income Fund 18.19 18.11 to 18.25
Eaton Vance Floating Rate Income Trust 14.31 14.27 to 14.33
Eaton Vance Floating-Rate 2022 Target Term Trust 9.41 9.40 to 9.42
Eaton vance Floating-Rate Income Plus Fund 16.33 16.33 to 16.48
Eaton Vance Municipal Income Trust 22.10 22.01 to 22.27
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.39 11.35 to 11.48
Eaton Vance Senior Floating-Rate Fund 14.14 14.13 to 14.20
Eaton Vance Short Diversified Income Fund 13.24 13.24 to 13.30
Eaton Vance Tax Advantaged Dividend Income Fund 27.53 27.42 to 27.64
Eaton Vance Tax-Advantage Global Dividend Opp 29.30 29.30 to 29.49
Eaton Vance Tax-Advantaged Global Dividend Income Fund 21.04 20.95 to 21.11
Eaton Vance Tax-Managed Buy-Write Income Fund 16.56 16.55 to 16.67
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.39 11.30 to 11.39
Eaton Vance Tax-Managed Diversified Equity Income Fund 13.89 13.80 to 13.94
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.09 10.08 to 10.15
Ecolab Inc. 208.07 208.03 to 210.61
Edison International 55.01 54.68 to 55.69
Eldorado Gold Corporation 10.28 10.23 to 10.58
Element Solutions Inc. 22.99 22.88 to 23.35
Eli Lilly and Company 217.10 217.00 to 222.24
Ellington Financial Inc. 19.13 19.02 to 19.21
Ellington Residential Mortgage REIT 12.56 12.41 to 12.70
Embotelladora Andina S.A. 12.00 12.00 to 12.17
EMCOR Group, Inc. 121.89 121.10 to 122.79
Emerald Expositions Events, Inc. 5.45 5.44 to 5.58
Emergent Biosolutions, Inc. 60.05 58.70 to 60.29
Emerson Electric Company 94.50 94.45 to 96.03
Empire State Realty Trust, Inc. 12.28 12.05 to 12.42
Employers Holdings Inc 42.08 41.80 to 42.52
Enable Midstream Partners, LP 9.24 9.24 to 9.50
Enbridge Inc 39.84 39.84 to 40.31
Enbridge Inc 27.41 27.38 to 27.60
Encompass Health Corporation 80.14 79.94 to 80.60
Endeavour Silver Corporation 6.31 6.31 to 6.58
Enel Chile S.A. 2.91 2.90 to 2.95
Energizer Holdings, Inc. 42.46 42.25 to 43.00
Energizer Holdings, Inc. 42.86 42.06 to 43.06
Energy Transfer L.P. 10.82 10.82 to 11.14
ENI S.p.A. 24.80 24.72 to 25.21
Ennis, Inc. 21.34 20.99 to 21.37
Enova International, Inc. 34.45 34.15 to 34.88
EnPro Industries 96.38 94.66 to 96.94
Entergy Arkansas, LLC 25.46 25.43 to 25.51
Entergy Corporation 101.38 101.26 to 103.02
Entergy Louisiana, Inc. 25.48 25.44 to 25.54
Enterprise Products Partners L.P. 24.19 24.08 to 24.29
Envestnet, Inc 76.33 76.31 to 77.17
Enzo Biochem, Inc. 2.99 2.89 to 3.02
EPR Properties 53.00 51.87 to 53.31
EQT Corporation 20.67 20.47 to 21.00
Equinor ASA 21.08 21.05 to 21.49
Equitrans Midstream Corporation 8.75 8.74 to 8.97
Equity Commonwealth 27.02 27.02 to 27.41
Equity Lifestyle Properties, Inc. 75.73 75.57 to 76.32
Equity Residential 79.04 78.84 to 79.44
Essent Group Ltd. 46.07 46.02 to 46.57
Essential Properties Realty Trust, Inc. 27.37 27.27 to 27.53
Essex Property Trust, Inc. 307.34 304.43 to 308.88
Ethan Allen Interiors Inc. 27.29 26.51 to 27.38
Euronav NV 9.19 9.14 to 9.25
European Equity Fund, Inc. (The) 11.32 11.32 to 11.41
Eventbrite, Inc. 19.11 19.08 to 19.55
Evercore Inc. 131.79 130.66 to 132.88
Everest Re Group, Ltd. 245.78 243.20 to 246.77
Evergy, Inc. 61.08 60.90 to 61.88
Eversource Energy 78.74 78.68 to 80.10
Evertec, Inc. 43.64 43.51 to 43.90
Exelon Corporation 44.15 43.82 to 44.32
Exterran Corporation 4.71 4.58 to 4.85
F.N.B. Corporation 12.30 12.28 to 12.40
Fabrinet 93.32 93.06 to 94.19
Fair Isaac Corporation 496.96 496.58 to 509.93
Farmland Partners Inc. 12.71 12.48 to 12.78
FB Financial Corporation 38.30 38.19 to 39.15
Federal Realty Investment Trust 118.85 117.67 to 119.59
Federal Signal Corporation 39.85 39.74 to 40.37
Ferrari N.V. 200.11 199.63 to 201.08
Ferro Corporation 21.48 21.48 to 21.60
Fidelity National Financial, Inc. 43.38 43.32 to 44.08
Fidelity National Information Services, Inc. 145.31 144.74 to 145.68
Fiduciary/Claymore Energy Infrastructure Fund 12.83 12.83 to 13.08
First American Corporation (The) 61.57 61.42 to 62.33
First BanCorp. 11.93 11.83 to 12.07
First Commonwealth Financial Corporation 14.23 14.23 to 14.43
First Horizon National Corporation 17.28 17.22 to 17.47
First Industrial Realty Trust, Inc. 52.68 52.56 to 53.06
First Majestic Silver Corp. 15.74 15.72 to 16.29
FIRST REPUBLIC BANK 184.50 183.15 to 185.99
First Trust 20.08 19.77 to 20.25
First Trust Dynamic Europe Equity Income Fund 13.55 13.50 to 13.62
First Trust Energy Infrastructure Fund 13.47 12.52 to 13.78
First Trust Intermediate Duration Preferred & Income Fund 25.04 24.92 to 25.11
First Trust MLP and Energy Income Fund 7.94 7.88 to 7.98
First Trust Senior Floating Rate Income Fund II 12.52 12.50 to 12.73
First Trust Specialty Finance and Financial Opportunities Fund 4.13 4.06 to 4.13
First Trust/Aberdeen Emerging Opportunity Fund 15.16 14.71 to 15.27
FirstEnergy Corp. 36.95 36.86 to 37.35
Flagstar Bancorp, Inc. 42.79 42.72 to 43.26
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 29.29 29.27 to 29.51
Flaherty & Crumrine Preferred Income Fund Incorporated 16.64 16.49 to 16.77
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 13.16 13.16 to 13.39
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.51 22.49 to 22.62
Flaherty & Crumrine Total Return Fund Inc 24.19 24.01 to 24.25
FleetCor Technologies, Inc. 255.20 255.15 to 262.97
Flotek Industries, Inc. 1.90 1.89 to 1.97
Flowers Foods, Inc. 23.64 23.63 to 23.92
Flowserve Corporation 40.60 40.60 to 41.14
Fluor Corporation 17.73 17.70 to 18.23
FMC Corporation 114.21 114.02 to 115.29
Fomento Economico Mexicano S.A.B. de C.V. 83.61 82.85 to 84.29
Foot Locker, Inc. 60.09 58.91 to 60.16
Forestar Group Inc 20.67 20.64 to 21.05
Fortis Inc. 45.38 45.34 to 45.80
Fortive Corporation 69.07 69.00 to 69.88
Fortuna Silver Mines Inc. 5.68 5.66 to 5.89
Fortune Brands Home & Security, Inc. 97.37 96.83 to 98.36
Four Seasons Education (Cayman) Inc. 0.92 0.89 to 0.94
Franco-Nevada Corporation 146.21 146.20 to 149.96
Franklin Resources, Inc. 32.10 32.10 to 32.54
Franklin Universal Trust 8.15 8.13 to 8.24
Freeport-McMoran, Inc. 37.18 37.10 to 38.08
Fresenius Medical Care Corporation 40.86 40.86 to 41.35
Fresh Del Monte Produce, Inc. 33.09 32.94 to 33.34
FS KKR Capital Corp. 21.75 21.75 to 22.00
FTI Consulting, Inc. 134.65 133.40 to 135.48
FutureFuel Corp. 9.84 9.82 to 10.03
Gabelli Dividend 26.01 26.00 to 26.39
Gabelli Global Small and Mid Cap Value Trust (The) 15.76 15.74 to 16.18
GAMCO Natural Resources, Gold & Income Tust 5.63 5.55 to 5.63
Gamestop Corporation 219.34 214.12 to 222.57
Gates Industrial Corporation plc 17.60 17.51 to 17.83
GATX Corporation 89.62 89.44 to 90.53
General American Investors, Inc. 43.26 43.26 to 43.49
General Dynamics Corporation 186.81 186.78 to 189.99
General Electric Company 12.95 12.94 to 13.19
General Mills, Inc. 59.21 59.20 to 60.13
General Motors Company 60.12 59.46 to 60.43
Genesis Energy, L.P. 11.23 11.21 to 11.52
Genie Energy Ltd. 5.67 5.59 to 5.72
Genpact Limited 45.03 45.02 to 45.65
Genuine Parts Company 125.32 124.40 to 126.22
Genworth Financial Inc 3.98 3.98 to 4.06
Geo Group Inc (The) 7.26 7.20 to 7.42
Geopark Ltd 13.18 13.12 to 13.85
Georgia Power Company 27.27 27.22 to 27.32
Gerdau S.A. 5.97 5.94 to 6.06
Getty Realty Corporation 31.71 31.71 to 32.19
Glatfelter 14.20 14.16 to 14.44
GlaxoSmithKline PLC 39.85 39.76 to 40.58
Global Cord Blood Corporation 5.36 5.21 to 5.41
Global Medical REIT Inc. 14.90 14.90 to 15.13
Global Net Lease, Inc. 18.27 18.22 to 18.44
Global Partners LP 26.52 26.47 to 26.78
Global Payments Inc. 190.79 190.41 to 193.76
Gol Linhas Aereas Inteligentes S.A. 10.06 10.03 to 10.26
Gold Fields Limited 9.07 9.04 to 9.36
Goldman Sachs Group, Inc. (The) 361.05 357.66 to 362.48
Goldman Sachs MLP Energy Renaissance Fund 11.59 11.56 to 11.75
Gorman-Rupp Company (The) 34.52 34.14 to 34.79
GP Strategies Corporation 14.48 14.35 to 14.78
GrafTech International Ltd. 11.80 11.74 to 12.08
Graham Corporation 13.30 13.01 to 13.62
Graham Holdings Company 630.33 624.60 to 631.36
Granite Point Mortgage Trust Inc. 15.16 15.15 to 15.41
Granite Real Estate Inc. 66.80 66.77 to 68.84
Greenbrier Companies, Inc. (The) 44.99 44.98 to 46.18
GreenTree Hospitality Group Ltd. 11.60 11.07 to 12.00
Greif Bros. Corporation 60.62 58.80 to 61.54
Greif Bros. Corporation 60.36 58.96 to 61.15
Griffon Corporation 25.80 25.72 to 26.25
GrubHub Inc. 17.64 17.61 to 18.00
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 107.71 106.38 to 109.33
Grupo Aeroportuario del Sureste, S.A. de C.V. 182.60 179.57 to 185.45
Grupo Aval Acciones y Valores S.A. 5.72 5.66 to 5.84
Grupo Supervielle S.A. 2.27 2.25 to 2.40
GS Acquisition Holdings Corp. 10.07 10.05 to 10.16
Guess?, Inc. 26.81 26.00 to 27.08
Guggenheim Enhanced Equity Income Fund 8.41 8.38 to 8.47
H&R Block, Inc. 24.42 24.23 to 24.64
H. B. Fuller Company 65.66 65.51 to 66.90
Halliburton Company 23.51 23.50 to 24.40
Hamilton Beach Brands Holding Company 23.11 23.00 to 23.63
Hanesbrands Inc. 18.51 18.46 to 18.82
Hanger, Inc. 24.07 24.02 to 24.52
Harley-Davidson, Inc. 45.61 45.56 to 46.64
Harmony Gold Mining Company Limited 3.87 3.86 to 4.03
Harsco Corporation 21.08 21.01 to 21.72
Hartford Financial Services Group, Inc. (The) 61.82 61.44 to 62.47
Haverty Furniture Companies, Inc. 40.74 40.16 to 41.33
Haverty Furniture Companies, Inc. 40.93 40.93 to 40.93
Hawaiian Electric Industries, Inc. 41.75 41.48 to 42.82
HC2 Holdings, Inc. 4.02 3.96 to 4.03
HCA Healthcare, Inc. 206.15 206.02 to 209.94
HDFC Bank Limited 74.39 74.08 to 75.43
Healthcare Realty Trust Incorporated 30.68 30.48 to 30.84
Healthcare Trust of America, Inc. 27.83 27.83 to 28.28
Hecla Mining Company 7.85 7.84 to 8.18
Heico Corporation 140.99 139.77 to 142.03
Heico Corporation 130.20 129.42 to 131.29
Herbalife Nutrition Ltd. 52.40 51.46 to 52.88
Hercules Capital, Inc. 26.85 26.85 to 27.05
Hercules Capital, Inc. 17.33 17.32 to 17.50
Heritage Insurance Holdings, Inc. 8.32 8.26 to 8.43
Hersha Hospitality Trust 11.49 11.47 to 11.71
Hershey Company (The) 170.37 170.33 to 171.77
Hess Corporation 88.29 88.21 to 91.09
Hess Midstream Partners LP 25.71 25.59 to 26.32
Hewlett Packard Enterprise Company 14.46 14.41 to 14.64
High Income Securities Fund 9.66 9.65 to 9.70
Highland Floating Rate Opportunities Fund 9.95 9.90 to 10.35
Highland Global Allocation Fund 9.01 8.85 to 9.20
Highwoods Properties, Inc. 45.79 45.65 to 46.03
Hill International, Inc. 2.37 2.37 to 2.46
Hillenbrand Inc 42.94 42.83 to 43.63
Hill-Rom Holdings Inc 111.80 111.79 to 113.21
Hilltop Holdings Inc. 36.76 36.35 to 37.12
Hilton Grand Vacations Inc. 42.99 42.74 to 43.40
Hilton Worldwide Holdings Inc. 125.68 125.40 to 126.41
HNI Corporation 44.15 44.06 to 44.78
Holly Energy Partners, L.P. 22.34 22.34 to 22.76
HollyFrontier Corporation 33.79 33.78 to 34.81
Honda Motor Company, Ltd. 31.64 31.46 to 31.71
Honeywell International Inc. 214.66 214.56 to 216.37
Horace Mann Educators Corporation 37.99 37.99 to 38.55
Horizon Global Corporation 8.12 7.88 to 8.22
Hormel Foods Corporation 47.43 47.37 to 47.84
Host Hotels & Resorts, Inc. 17.61 17.57 to 17.88
Howard Hughes Corporation (The) 99.53 99.49 to 101.19
HP Inc. 29.20 28.96 to 29.51
HSBC Holdings plc 29.41 29.34 to 29.68
Huaneng Power International, Inc. 15.23 15.12 to 15.29
Hudbay Minerals Inc. 6.53 6.40 to 6.61
Hudson Pacific Properties, Inc. 28.06 28.06 to 28.33
Huntington Ingalls Industries, Inc. 209.49 209.49 to 211.77
Huntsman Corporation 26.42 26.40 to 26.90
Hyatt Hotels Corporation 81.88 81.57 to 82.52
Iamgold Corporation 3.08 3.08 to 3.18
ICICI Bank Limited 16.94 16.82 to 16.99
IDACORP, Inc. 97.50 97.27 to 99.49
IDEX Corporation 217.64 216.01 to 220.08
Illinois Tool Works Inc. 222.02 221.97 to 224.21
Imax Corporation 21.45 21.27 to 21.65
Independence Realty Trust, Inc. 18.22 18.16 to 18.30
India Fund, Inc. (The) 21.79 21.67 to 22.14
Industrias Bachoco, S.A. de C.V. 44.29 43.50 to 44.47
ING Group, N.V. 13.30 13.28 to 13.44
Ingersoll-Rand plc (Ireland) 46.81 46.32 to 47.04
Ingevity Corporation 81.50 81.24 to 82.76
Ingredion Incorporated 90.03 89.90 to 90.81
Insight Select Income Fund 20.84 20.73 to 20.97
Installed Building Products, Inc. 115.00 112.80 to 115.28
Intercontinental Hotels Group 69.98 69.61 to 70.37
International Business Machines Corporation 144.61 144.57 to 146.50
International Flavors & Fragrances, Inc. 50.27 50.18 to 50.68
International Game Technology 23.89 23.76 to 24.45
International Paper Company 60.79 60.60 to 61.31
International Seaways, Inc. 19.94 19.63 to 20.03
Interpublic Group of Companies, Inc. (The) 32.04 31.91 to 32.29
Invacare Corporation 8.00 7.99 to 8.23
Invesco California Value Municipal Income Trust 13.72 13.71 to 13.78
Invesco Credit Opportunities Fund 11.72 11.68 to 11.74
INVESCO MORTGAGE CAPITAL INC 4.03 3.98 to 4.14
Invesco Municipal Income Opportunities Trust 8.11 8.10 to 8.12
Invesco Municipal Opportunity Trust 13.57 13.54 to 13.60
Invesco Pennsylvania Value Municipal Income Trust 13.33 13.31 to 13.36
Invesco Plc 26.68 26.62 to 26.91
Ion Geophysical Corporation 2.10 2.05 to 2.13
IQVIA Holdings, Inc. 242.31 241.58 to 244.64
Iron Mountain Incorporated 43.50 43.21 to 43.75
IRSA Inversiones Y Representaciones S.A. 3.99 3.95 to 4.09
Israel Chemicals Shs 7.08 7.03 to 7.11
Ita? CorpBanca 4.43 4.42 to 4.63
Itau Unibanco Banco Holding SA 6.35 6.34 to 6.57
ITT Inc. 88.95 88.93 to 90.05
Ivy High Income Opportunities Fund 13.76 12.81 to 13.83
J P Morgan Chase & Co 151.12 150.09 to 152.04
J. Alexander's Holdings, Inc. 11.45 11.05 to 11.47
J. Jill, Inc. 20.20 19.66 to 20.40
J.M. Smucker Company (The) 129.06 129.06 to 130.68
Jabil Inc. 56.57 56.55 to 57.00
Japan Smaller Capitalization Fund Inc 9.03 9.02 to 9.10
JBG SMITH Properties 33.00 32.97 to 33.40
Jefferies Financial Group Inc. 30.70 30.01 to 30.90
JELD-WEN Holding, Inc. 26.07 25.80 to 26.36
Jianpu Technology Inc. 2.49 2.43 to 2.64
JinkoSolar Holding Company Limited 38.37 37.41 to 38.69
John Bean Technologies Corporation 136.67 136.01 to 140.34
John Hancock Financial Opportunities Fund 38.06 37.69 to 38.31
John Hancock Hedged Equity & Income Fund 12.77 12.75 to 12.83
John Hancock Income Securities Trust 15.60 15.60 to 15.70
John Hancock Investors Trust 18.60 18.60 to 18.75
John Hancock Preferred Income Fund III 19.09 19.04 to 19.12
John Hancock Premium Dividend Fund 16.87 16.87 to 17.01
John Hancock Tax Advantaged Dividend Income Fund 24.86 24.85 to 25.05
John Wiley & Sons, Inc. 57.59 57.22 to 58.21
Johnson & Johnson 162.63 162.48 to 163.69
Johnson Controls International plc 66.44 66.25 to 67.02
Jones Lang LaSalle Incorporated 203.11 201.29 to 204.26
Juniper Networks, Inc. 27.17 27.16 to 27.41
Jupai Holdings Limited 1.48 1.42 to 1.50
Kadmon Holdings, Inc. 3.80 3.78 to 3.90
Kaman Corporation 52.33 52.16 to 52.83
Kansas City Southern 283.30 283.00 to 284.96
Kayne Anderson Midstream Energy Fund, Inc 7.26 7.24 to 7.31
Kayne Anderson MLP/Midstream Investment Company 8.75 8.70 to 8.82
KB Financial Group Inc 48.83 48.66 to 49.06
KBR, Inc. 37.31 37.10 to 37.61
Kellogg Company 63.07 63.04 to 63.82
Kemper Corporation 71.60 71.51 to 72.54
Kennametal Inc. 35.00 34.44 to 35.72
Kennedy-Wilson Holdings Inc. 20.04 19.76 to 20.15
Kenon Holdings Ltd. 34.75 34.50 to 35.03
Keurig Dr Pepper Inc. 34.49 34.44 to 34.80
KeyCorp 20.60 20.59 to 20.82
Kilroy Realty Corporation 71.08 70.62 to 71.29
Kimco Realty Corporation 20.71 20.54 to 20.85
Kinder Morgan, Inc. 18.09 18.08 to 18.36
Kingsway Financial Services, Inc. 4.97 4.95 to 5.04
Kinross Gold Corporation 6.36 6.36 to 6.53
Kirby Corporation 63.03 62.94 to 64.24
Kirkland Lake Gold Ltd. 39.58 39.55 to 40.78
Kite Realty Group Trust 21.85 21.64 to 22.09
KKR Real Estate Finance Trust Inc. 22.56 22.45 to 22.85
Knight Transportation, Inc. 45.83 45.52 to 46.39
Knoll, Inc. 25.91 25.85 to 26.04
Knowles Corporation 19.01 18.75 to 19.21
Koninklijke Philips N.V. 50.01 49.93 to 50.49
Koppers Holdings Inc. 31.27 31.15 to 31.72
Korea Electric Power Corporation 10.71 10.59 to 10.80
Kraton Corporation 32.14 31.84 to 32.89
Kronos Worldwide Inc 14.54 14.52 to 14.74
KT Corporation 14.25 14.16 to 14.29
Ladder Capital Corp 11.91 11.88 to 12.06
LAIX Inc. 1.63 1.56 to 1.64
Lamb Weston Holdings, Inc. 78.94 78.94 to 79.96
Lannett Co Inc 4.72 4.62 to 4.82
Las Vegas Sands Corp. 53.37 52.92 to 53.87
Lazard Global Total Return and Income Fund 20.69 20.58 to 21.00
Lazard Ltd. 44.54 44.19 to 45.23
La-Z-Boy Incorporated 37.89 37.63 to 38.53
LCI Industries 128.01 125.08 to 129.07
Lear Corporation 177.00 176.64 to 179.29
Lee Enterprises, Incorporated 27.66 27.31 to 28.26
Leggett & Platt, Incorporated 50.57 50.39 to 51.18
Lehman ABS Corporation 32.75 32.75 to 32.75
Leidos Holdings, Inc. 103.54 103.45 to 105.60
Leju Holdings Limited 1.97 1.96 to 2.05
Lennox International, Inc. 326.49 325.29 to 329.41
Leo Holdings Corp. 9.72 9.70 to 9.78
Lexington Realty Trust 12.23 12.22 to 12.44
Liberty All-Star Growth Fund, Inc. 8.50 8.50 to 8.77
LightInTheBox Holding Co., Ltd. 2.01 1.78 to 2.03
Lincoln National Corporation 62.30 61.47 to 62.53
Linde plc 284.76 284.28 to 290.35
Lindsay Corporation 159.15 158.21 to 161.21
Lithia Motors, Inc. 324.57 317.13 to 326.83
Lloyds Banking Group Plc 2.59 2.57 to 2.62
LMP Capital and Income Fund Inc. 14.14 14.11 to 14.60
Lockheed Martin Corporation 377.33 377.26 to 382.51
Loews Corporation 54.23 54.17 to 54.85
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.01 6.91 to 7.10
Louisiana-Pacific Corporation 58.18 58.01 to 58.84
Lsb Industries Inc. 6.16 6.05 to 6.34
LTC Properties, Inc. 38.32 38.24 to 38.68
Lumber Liquidators Holdings, Inc 20.95 20.65 to 21.11
Luxfer Holdings PLC 21.24 21.22 to 21.43
LyondellBasell Industries NV 103.34 103.04 to 104.47
M&T Bank Corporation 146.62 146.37 to 148.05
M.D.C. Holdings, Inc. 51.69 50.91 to 52.46
M/I Homes, Inc. 60.19 59.47 to 61.35
Mack-Cali Realty Corporation 16.89 16.82 to 17.09
Macquarie First Trust Global 9.75 9.71 to 9.99
Macquarie Global Infrastructure Total Return Fund Inc. 23.40 23.40 to 23.67
Macquarie Infrastructure Corporation 38.50 38.37 to 38.70
Macro Bank Inc. 16.42 16.39 to 17.27
Madison Covered Call & Equity Strategy Fund 8.04 7.96 to 8.05
Magellan Midstream Partners L.P. 50.19 50.16 to 51.14
Magna International, Inc. 92.93 91.85 to 93.19
MagnaChip Semiconductor Corporation 24.02 24.00 to 24.47
Maiden Holdings, Ltd. 21.93 21.93 to 22.01
Maiden Holdings, Ltd. 23.87 23.75 to 24.07
MainStay MacKay DefinedTerm Municipal Opportunitie 22.17 22.10 to 22.24
Manchester United Ltd. 15.47 15.40 to 15.52
Manitowoc Company, Inc. (The) 23.47 23.01 to 23.61
Manning & Napier, Inc. 7.97 7.74 to 8.05
ManpowerGroup 118.07 116.99 to 118.38
Manulife Financial Corp 19.35 19.31 to 19.53
Marathon Petroleum Corporation 61.55 61.53 to 62.85
Marcus Corporation (The) 21.62 21.52 to 22.17
Markel Corporation 1172.94 1172.64 to 1184.01
Marriot Vacations Worldwide Corporation 162.54 161.24 to 164.52
Marsh & McLennan Companies, Inc. 137.49 136.51 to 137.83
Masco Corporation 57.75 57.55 to 58.44
Masonite International Corporation 111.73 111.11 to 112.50
MasTec, Inc. 103.35 102.54 to 104.65
Matson, Inc. 63.02 62.85 to 63.81
Maui Land & Pineapple Company, Inc. 10.52 10.41 to 10.63
Maximus, Inc. 91.21 91.11 to 91.95
McCormick & Company, Incorporated 86.11 86.08 to 87.22
McCormick & Company, Incorporated 86.50 86.50 to 86.70
McDonald's Corporation 233.24 232.70 to 234.45
McEwen Mining Inc. 1.44 1.44 to 1.50
McKesson Corporation 188.83 188.35 to 190.14
MDU Resources Group, Inc. 30.84 30.76 to 31.07
Mechel PAO 2.17 2.13 to 2.20
Medical Properties Trust, Inc. 20.26 20.23 to 20.46
Medley LLC 2.12 1.99 to 2.15
Medley LLC 2.09 2.07 to 2.15
Medley Management Inc. 6.08 5.82 to 6.25
Mednax, Inc 31.58 31.57 to 32.16
Merck & Company, Inc. 75.58 75.55 to 76.26
Meredith Corporation 41.15 40.90 to 41.82
Meritage Corporation 93.44 93.17 to 95.56
Meritor, Inc. 22.31 22.19 to 22.83
Mesabi Trust 35.90 34.72 to 36.56
Methode Electronics, Inc. 47.57 47.18 to 47.97
MetLife, Inc. 59.25 59.22 to 59.74
Metropolitan Bank Holding Corp. 63.12 63.04 to 64.00
Mexico Equity and Income Fund, Inc. (The) 11.82 11.81 to 11.82
Mexico Fund, Inc. (The) 15.03 14.93 to 15.06
MFS Charter Income Trust 8.59 8.58 to 8.64
MFS Government Markets Income Trust 4.34 4.34 to 4.40
MFS Intermediate Income Trust 3.68 3.67 to 3.69
MFS Multimarket Income Trust 6.25 6.25 to 6.28
MFS Municipal Income Trust 7.08 7.06 to 7.10
MGIC Investment Corporation 13.87 13.81 to 14.03
MGM Growth Properties LLC 36.95 36.90 to 37.21
Mid-America Apartment Communities, Inc. 169.44 168.85 to 170.10
Miller Industries, Inc. 39.00 38.60 to 39.50
Miller/Howard High Income Equity Fund 10.43 10.39 to 10.48
Minerals Technologies Inc. 78.62 78.50 to 79.50
Mistras Group Inc 10.50 10.36 to 10.73
Mitsubishi UFJ Financial Group Inc 5.42 5.42 to 5.47
MiX Telematics Limited 14.39 14.10 to 14.77
Mizuho Financial Group, Inc. 2.88 2.88 to 2.93
Mobile TeleSystems OJSC 9.38 9.37 to 9.49
Modine Manufacturing Company 16.22 16.01 to 16.36
MOGU Inc. 1.57 1.55 to 1.59
Mohawk Industries, Inc. 188.32 188.29 to 192.10
Molson Coors Brewing Company 54.72 54.21 to 55.15
Monmouth Real Estate Investment Corporation 18.58 18.54 to 18.88
Moog Inc. 84.11 84.07 to 85.15
Moog Inc. 86.00 86.00 to 86.00
Morgan Stanley 85.87 85.57 to 86.32
Morgan Stanley China A Share Fund Inc. 22.55 22.47 to 22.64
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.13 6.10 to 6.16
Morgan Stanley India Investment Fund, Inc. 24.59 24.45 to 24.63
Mosaic Company (The) 30.99 30.96 to 31.51
MPLX LP 29.53 29.53 to 30.08
MRC Global Inc. 10.03 9.84 to 10.06
MSA Safety Incorporporated 161.82 160.81 to 163.54
MSC Industrial Direct Company, Inc. 88.56 87.42 to 89.72
MSG Networks Inc. 15.10 14.92 to 15.12
Mueller Industries, Inc. 43.06 42.92 to 43.62
Mueller Water Products Inc 13.60 13.60 to 13.79
Murphy USA Inc. 131.04 127.99 to 131.05
Myovant Sciences Ltd. 21.94 21.50 to 22.04
NACCO Industries, Inc. 25.37 25.03 to 25.50
Nam Tai Property Inc. 25.78 25.19 to 26.09
National Bank Holdings Corporation 37.37 37.12 to 37.81
National Fuel Gas Company 52.19 52.01 to 52.51
National Grid Transco, PLC 64.72 64.48 to 65.04
National Oilwell Varco, Inc. 15.06 15.03 to 16.78
National Presto Industries, Inc. 100.58 97.65 to 102.03
National Retail Properties 47.63 47.14 to 47.95
Natural Gas Services Group, Inc. 10.75 10.75 to 11.05
Natural Grocers by Vitamin Cottage, Inc. 10.95 10.74 to 11.09
Nautilus Group, Inc. (The) 15.75 15.45 to 16.00
Navios Maritime Acquisition Corporation 3.56 3.45 to 3.56
NCR Corporation 44.79 44.24 to 45.24
Neenah, Inc. 51.07 50.18 to 51.92
Nelnet, Inc. 75.81 75.06 to 76.07
NeoPhotonics Corporation 10.44 10.32 to 10.57
New America High Income Fund, Inc. (The) 9.17 9.16 to 9.22
New Germany Fund, Inc. (The) 20.27 20.21 to 20.34
New Ireland Fund, Inc. (The) 12.27 12.27 to 12.36
New Mountain Finance Corporation 12.94 12.86 to 13.00
New Oriental Education & Technology Group, Inc. 8.11 7.85 to 8.29
New Residential Investment Corp. 10.53 10.51 to 10.63
New Senior Investment Group Inc. 6.92 6.85 to 6.95
New York Community Bancorp, Inc. 11.07 11.05 to 11.22
NewJersey Resources Corporation 41.10 41.07 to 41.48
NewMarket Corporation 315.07 314.12 to 316.73
Newmont Mining Corporation 62.66 62.62 to 63.88
Nexa Resources S.A. 8.81 8.73 to 8.99
NexPoint Residential Trust, Inc. 55.36 55.11 to 55.96
NexPoint Strategic Opportunities Fund 13.96 13.84 to 14.35
NextEra Energy, Inc. 73.35 73.01 to 74.31
Nielsen N.V. 24.72 24.63 to 24.98
NiSource, Inc 24.86 24.85 to 25.20
NL Industries, Inc. 7.33 7.27 to 7.51
Nokia Corporation 5.05 5.05 to 5.14
Nomad Foods Limited 28.08 27.89 to 28.99
Nomura Holdings Inc ADR 5.11 5.11 to 5.17
Nordic American Tankers Limited 3.46 3.42 to 3.49
Norfolk Souther Corporation 263.20 262.80 to 265.61
Northrop Grumman Corporation 370.28 368.11 to 372.59
Northwest Natural Holding Company 51.71 51.41 to 52.94
NorthWestern Corporation 60.98 60.51 to 61.70
Novartis AG 92.39 92.39 to 93.71
Novo Nordisk A/S 81.65 81.65 to 82.57
NOW Inc. 10.15 10.10 to 10.35
NRG Energy, Inc. 36.81 36.69 to 37.22
Nu Skin Enterprises, Inc. 57.53 57.29 to 58.08
Nucor Corporation 95.97 95.90 to 98.69
Nustar Energy L.P. 18.36 18.32 to 18.85
Nutrien Ltd. 61.30 61.19 to 61.86
Nuveen AMT-Free Municipal Credit Income Fund 17.58 17.57 to 17.72
Nuveen AMT-Free Municipal Value Fund 11.46 11.43 to 11.49
Nuveen AMT-Free Quality Municipal Income Fund 15.47 15.46 to 15.58
Nuveen Arizona Quality Municipal Income Fund 15.96 15.82 to 15.97
Nuveen Core Equity Alpha Fund 16.18 16.14 to 16.23
Nuveen Credit Opportunities 2022 Target Term Fund 8.36 8.34 to 8.37
Nuveen Diversified Dividend and Income Fund 10.32 10.30 to 10.48
Nuveen Dow 30SM Dynamic Overwrite Fund 16.76 16.71 to 16.95
Nuveen Emerging Markets Debt 2022 Target Term Fund 8.12 8.12 to 8.16
Nuveen Georgia Quality Municipal Income Fund 13.82 13.82 to 13.98
Nuveen Global High Income Fund 15.91 15.90 to 16.10
Nuveen High Income 2023 Target Term Fund 9.94 9.92 to 9.95
Nuveen Insured New York Select Tax-Free Income Portfolio 14.12 14.12 to 14.22
Nuveen Massachusetts Municipal Income Fund 14.99 14.99 to 15.21
Nuveen Mortgage Opportunity Term Fund 20.75 20.75 to 20.90
Nuveen Multi-Market Income Fund 7.36 7.36 to 7.39
Nuveen Municipal High Income Opportunity Fund 15.11 15.11 to 15.20
Nuveen New York Municipal Value Fund, Inc. 10.00 9.98 to 10.10
Nuveen New York Quality Municipal Income Fund 14.95 14.93 to 15.02
Nuveen Ohio Quality Municipal Income Fund 16.21 16.17 to 16.25
Nuveen Preferred and Income Term Fund 25.38 25.26 to 25.46
Nuveen Quality Municipal Income Fund 15.86 15.85 to 15.94
Nuveen Real Asset Income and Growth Fund 16.07 15.98 to 16.13
Nuveen Real Estate Fund 10.77 10.77 to 10.96
Nuveen S&P 500 Buy-Write Income Fund 14.18 14.11 to 14.22
Nuveen S&P 500 Dynamic Overwrite Fund 18.03 17.99 to 18.15
Nuveen Select Tax Free Income Portfolio 18.12 18.11 to 18.35
Nuveen Select Tax Free Income Portfolio II 16.51 16.46 to 16.68
Nuveen Tax-Advantaged Dividend Growth Fund 15.88 15.79 to 15.93
Nuveen Tax-Advantaged Total Return Strategy Fund 11.49 11.30 to 11.60
nVent Electric plc 30.81 30.53 to 30.99
Oasis Midstream Partners LP 30.80 30.38 to 32.26
Ocwen Financial Corporation 31.08 30.28 to 31.17
OFG Bancorp 22.62 22.35 to 22.84
OGE Energy Corp 33.83 33.67 to 34.06
Oil-Dri Corporation Of America 34.06 34.00 to 34.69
Old Republic International Corporation 24.99 24.89 to 25.19
Olin Corporation 46.64 46.43 to 47.28
Omega Healthcare Investors, Inc. 36.61 36.56 to 36.91
Omnicom Group Inc. 79.05 78.80 to 79.53
ONE Gas, Inc. 73.59 73.39 to 74.63
OneSmart International Education Group Limited 1.26 1.18 to 1.26
Ooma, Inc. 20.95 20.72 to 21.11
Oppenheimer Holdings, Inc. 50.60 49.92 to 50.92
Oracle Corporation 78.10 78.06 to 78.87
Orange 11.60 11.56 to 11.65
Orchid Island Capital, Inc. 5.47 5.40 to 5.52
Orion Group Holdings, Inc. 5.60 5.59 to 5.69
Orix Corp Ads 87.30 86.83 to 87.81
Ormat Technologies, Inc. 67.55 66.81 to 68.70
Oshkosh Corporation 121.70 120.17 to 122.44
Osisko Gold Royalties Ltd 13.99 13.97 to 14.37
OUTFRONT Media Inc. 23.70 23.69 to 24.16
Overseas Shipholding Group, Inc. 2.03 2.02 to 2.12
Owens & Minor, Inc. 41.87 41.68 to 43.92
Owens Corning Inc 96.70 96.51 to 98.12
Owens-Illinois, Inc. 16.37 16.33 to 16.71
Oxford Industries, Inc. 99.35 98.24 to 100.50
Pacific Gas & Electric Co. 10.05 10.02 to 10.13
Packaging Corporation of America 134.60 134.07 to 135.57
Pampa Energia S.A. 16.47 16.35 to 17.02
Paramount Group, Inc. 10.40 10.37 to 10.51
Park Electrochemical Corporation 15.12 14.77 to 15.34
Park Hotels & Resorts Inc. 21.39 21.33 to 21.77
Parker-Hannifin Corporation 295.24 290.58 to 297.89
PBF Energy Inc. 16.21 16.16 to 16.80
PBF Logistics LP 15.06 15.06 to 15.48
Peabody Energy Corporation 8.00 7.48 to 8.15
Pearson, Plc 11.89 11.88 to 11.96
Pebblebrook Hotel Trust 23.85 23.38 to 24.23
Pennsylvania Real Estate Investment Trust 2.69 2.40 to 2.79
Penske Automotive Group, Inc. 74.32 73.43 to 75.05
Pentair plc. 66.36 65.60 to 66.88
Performance Food Group Company 49.75 48.88 to 50.48
Perrigo Company 46.03 46.03 to 47.03
Pfizer, Inc. 39.05 38.97 to 39.66
PGIM Short Duration High Yield Fund, Inc. 16.26 16.24 to 16.29
Phillips 66 88.26 88.18 to 90.04
Phoenix New Media Limited 1.57 1.54 to 1.60
Physicians Realty Trust 18.98 18.94 to 19.19
Piedmont Office Realty Trust, Inc. 18.96 18.96 to 19.14
Pimco Corporate & Income Opportunity Fund 19.80 19.73 to 19.93
Pimco Corporate & Income Stategy Fund 18.30 18.16 to 18.35
PIMCO Dynamic Credit and Mortgage Income Fund 22.19 22.18 to 22.30
PIMCO Dynamic Income Fund 28.69 28.60 to 28.70
PIMCO Energy and Tactical Credit Opportunities Fund 12.46 12.31 to 12.64
Pimco Global Stocksplus & Income Fund 10.94 10.90 to 11.10
Pimco High Income Fund 6.83 6.81 to 6.85
Pimco Income Opportunity Fund 26.87 26.77 to 26.93
Pimco New York Municipal Income Fund II 11.88 11.86 to 11.98
PIMCO New York Municipal Income Fund III 10.83 10.80 to 11.00
PIMCO Strategic Income Fund, Inc. 7.51 7.44 to 7.54
Pinnacle West Capital Corporation 81.14 81.12 to 82.29
Pioneer High Income Trust 9.69 9.67 to 9.72
Pitney Bowes Inc. 8.76 8.62 to 8.98
Plains All American Pipeline, L.P. 11.48 11.48 to 11.81
Plains Group Holdings, L.P. 12.03 12.02 to 12.33
PLDT Inc. 26.04 25.88 to 26.42
PNC Financial Services Group, Inc. (The) 185.13 184.10 to 186.39
PNM Resources, Inc. (Holding Co.) 48.41 48.36 to 48.86
Portland General Electric Company 47.22 47.08 to 47.81
POSCO 75.13 74.63 to 75.42
Post Holdings, Inc. 107.47 106.82 to 108.49
PPG Industries, Inc. 169.69 169.47 to 171.65
PPL Capital Funding, Inc. 25.39 25.35 to 25.41
PPL Corporation 27.79 27.72 to 27.99
PQ Group Holdings Inc. 15.46 15.40 to 15.68
Preferred Apartment Communities, Inc. 10.24 10.23 to 10.36
Pretium Resources, Inc. 9.82 9.82 to 10.16
Primerica, Inc. 148.86 148.64 to 150.41
Principal Real Estate Income Fund 15.23 15.16 to 15.41
ProAssurance Corporation 23.45 23.41 to 23.91
Procter & Gamble Company (The) 132.93 132.32 to 133.36
Prologis, Inc. 121.12 121.03 to 122.23
PROS Holdings, Inc. 49.00 48.98 to 50.09
Prospect Capital Corporation 25.00 25.00 to 25.10
Prosperity Bancshares, Inc. 71.40 71.40 to 72.36
Provident Financial Services, Inc 23.31 23.29 to 23.65
Prudential Financial, Inc. 101.03 100.25 to 101.66
Prudential Public Limited Company 39.96 39.92 to 40.42
PS Business Parks, Inc. 150.07 149.84 to 151.18
PT Telekomunikasi Indonesia, Tbk 23.21 23.21 to 23.57
Public Service Enterprise Group Incorporated 59.19 59.05 to 59.62
PulteGroup, Inc. 53.49 53.15 to 54.55
Putnam Master Intermediate Income Trust 4.19 4.17 to 4.21
Putnam Municipal Opportunities Trust 14.05 14.05 to 14.15
Putnam Premier Income Trust 4.67 4.66 to 4.71
Puxin Limited 1.78 1.72 to 1.81
PVH Corp. 107.77 105.50 to 109.78
Pzena Investment Management Inc 10.97 10.71 to 11.05
QTS Realty Trust, Inc. 77.27 77.09 to 77.30
Quaker Chemical Corporation 235.42 231.99 to 236.90
Quanex Building Products Corporation 24.74 24.60 to 25.02
Quanta Services, Inc. 89.82 88.80 to 90.70
Radian Group Inc. 22.89 22.77 to 23.15
Rayonier Advanced Materials Inc. 6.64 6.62 to 6.84
Rayonier Inc. 34.52 34.14 to 34.69
RE/MAX Holdings, Inc. 32.96 32.92 to 33.35
Ready Capital Corporation 26.56 26.56 to 27.00
Realogy Holdings Corp. 17.54 17.45 to 17.78
Realty Income Corporation 67.42 67.22 to 67.92
Regal Beloit Corporation 129.03 127.99 to 130.68
Regional Management Corp. 47.47 46.91 to 48.08
Regions Financial Corporation 20.02 19.92 to 20.20
Regis Corporation 9.55 9.21 to 9.73
Reinsurance Group of America, Incorporated 115.71 115.56 to 116.95
Reliance Steel & Aluminum Co. 151.18 151.04 to 154.30
RenaissanceRe Holdings Ltd. 145.36 144.92 to 146.16
Renesola Ltd. 8.62 7.90 to 8.69
Republic Services, Inc. 107.85 107.80 to 108.86
Resideo Technologies, Inc. 29.81 29.60 to 30.14
Restaurant Brands International Inc. 65.09 65.07 to 65.98
Retail Properties of America, Inc. 11.68 11.64 to 11.84
REV Group, Inc. 16.10 15.67 to 16.31
Revlon, Inc. 14.13 13.91 to 14.31
REX American Resources Corporation 95.65 94.22 to 95.65
Rexford Industrial Realty, Inc. 58.44 58.12 to 58.81
Rexnord Corporation 48.47 48.24 to 49.06
Rio Tinto Plc 83.72 83.52 to 84.69
Rite Aid Corporation 20.42 19.65 to 20.42
RiverNorth Opportunistic Municipal Income Fund, Inc. 23.20 23.15 to 23.35
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 15.55 15.49 to 15.65
RLI Corp. 103.44 102.99 to 104.21
RLJ Lodging Trust 15.57 15.52 to 15.83
Robert Half International Inc. 87.75 87.47 to 88.53
Rogers Corporation 191.87 190.90 to 193.59
Royal Bank Of Canada 102.02 102.02 to 102.73
Royal Caribbean Cruises Ltd. 86.16 85.71 to 86.83
Royce Global Value Trust, Inc. 14.95 14.86 to 14.95
Royce Micro-Cap Trust, Inc. 12.23 12.21 to 12.31
Royce Value Trust, Inc. 18.87 18.76 to 19.00
RPC, Inc. 5.55 5.54 to 5.85
RPM International Inc. 87.97 87.09 to 89.03
RPT Realty 13.21 13.21 to 13.44
RYB Education, Inc. 3.82 3.55 to 3.91
Ryder System, Inc. 73.35 72.93 to 74.72
Ryerson Holding Corporation 14.97 14.87 to 15.17
Safe Bulkers, Inc 3.84 3.80 to 3.98
Salient Midstream & MLP Fund 6.00 6.00 to 6.09
San Juan Basin Royalty Trust 5.20 4.95 to 5.26
Santander Consumer USA Holdings Inc. 36.60 36.43 to 36.97
SAP SE 138.71 138.61 to 141.16
Saratoga Investment Corp 25.33 25.31 to 25.44
Sasol Ltd. 15.37 15.34 to 15.75
Saul Centers, Inc. 45.56 45.45 to 46.07
Schlumberger N.V. 32.88 32.87 to 34.08
Schneider National, Inc. 21.78 21.46 to 21.94
Schweitzer-Mauduit International, Inc. 39.37 39.19 to 39.79
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 91.25 91.21 to 92.86
Scotts Miracle-Gro Company (The) 191.68 189.48 to 197.96
Seabridge Gold, Inc. 18.03 18.02 to 18.54
SeaWorld Entertainment, Inc. 53.42 53.42 to 54.30
Select Medical Holdings Corporation 41.01 40.94 to 41.98
Sempra Energy 135.56 134.70 to 136.75
Sensata Technologies Holding plc 57.61 57.24 to 58.02
Sensient Technologies Corporation 86.77 86.52 to 87.46
Seritage Growth Properties 18.76 18.70 to 19.20
Service Corporation International 52.05 51.76 to 52.35
Shaw Communications Inc. 28.84 28.84 to 29.07
Shell Midstream Partners, L.P. 14.90 14.87 to 15.37
Sherwin-Williams Company (The) 271.37 271.22 to 274.56
Shinhan Financial Group Co Ltd 35.64 35.48 to 35.75
Ship Finance International Limited 8.05 8.02 to 8.17
SINOPEC Shangai Petrochemical Company, Ltd. 23.68 23.31 to 23.75
SITE Centers Corp. 14.82 14.74 to 15.03
SJW Group 63.56 63.16 to 64.24
SK Telecom Co., Ltd. 31.72 31.72 to 31.93
SL Green Realty Corp 80.27 79.25 to 81.05
Smith & Nephew SNATS, Inc. 43.14 43.01 to 43.57
Snap-On Incorporated 219.22 217.86 to 221.16
Sogou Inc. 8.37 8.31 to 8.40
SolarWinds Corporation 16.89 16.77 to 17.00
Sonic Automotive, Inc. 44.34 43.84 to 44.76
Sonoco Products Company 65.53 65.49 to 66.23
Source Capital, Inc. 44.94 44.80 to 45.20
South Jersey Industries, Inc. 26.48 26.14 to 26.59
Southern Company (The) 61.47 61.23 to 62.06
Southern Copper Corporation 63.01 62.72 to 64.48
Southwest Airlines Company 55.19 54.98 to 55.72
Southwest Gas Holdings, Inc. 63.27 62.54 to 63.58
Spartan Energy Acquisition Corp 9.80 9.79 to 9.82
Special Opportunities Fund Inc. 15.17 15.15 to 15.20
Spectrum Brands Holdings, Inc. 82.10 81.50 to 83.00
Spire Inc. 70.33 69.88 to 71.24
Spirit Aerosystems Holdings, Inc. 49.03 48.83 to 49.61
Spirit Realty Capital, Inc. 48.14 47.92 to 48.49
Sprague Resources LP 27.47 27.39 to 27.90
SPX Corporation 59.01 58.98 to 59.97
SPX FLOW, Inc. 63.04 62.96 to 64.13
St. Joe Company (The) 43.69 43.33 to 44.51
Stag Industrial, Inc. 38.15 38.13 to 38.62
Standard Motor Products, Inc. 44.13 44.08 to 44.76
Standex International Corporation 92.93 90.80 to 93.48
Stanley Black & Decker, Inc. 198.48 197.12 to 199.77
StarTek, Inc. 7.11 6.91 to 7.16
STARWOOD PROPERTY TRUST, INC. 26.22 26.10 to 26.35
State Street Corporation 80.98 80.84 to 81.70
Steelcase Inc. 14.54 14.46 to 14.75
Stellus Capital Investment Corporation 13.04 13.04 to 13.23
Stepan Company 123.53 123.51 to 126.09
Sterling Bancorp 25.15 25.02 to 25.36
Stewart Information Services Corporation 55.65 55.61 to 56.98
STMicroelectronics N.V. 36.07 36.01 to 36.37
Stone Harbor Emerging Markets Income Fund 8.49 8.46 to 8.51
Stone Harbor Emerging Markets Total Income Fund 9.07 9.04 to 9.09
Stoneridge, Inc. 31.41 30.82 to 31.94
STORE Capital Corporation 34.40 34.31 to 34.98
STRATS Trust 10.37 10.37 to 10.37
STRATS Trust 23.47 23.47 to 23.49
Suburban Propane Partners, L.P. 15.26 15.26 to 15.48
Sumitomo Mitsui Financial Group Inc 6.88 6.87 to 6.96
Summit Hotel Properties, Inc. 9.68 9.66 to 9.83
Sun Communities, Inc. 174.44 173.64 to 175.13
Sun Life Financial Inc. 50.94 50.76 to 51.18
SunCoke Energy, Inc. 7.03 6.95 to 7.14
Suncor Energy Inc. 24.70 24.66 to 25.56
Sunlands Online Education Group 0.94 0.93 to 0.96
Sunstone Hotel Investors, Inc. 12.93 12.93 to 13.20
Swiss Helvetia Fund, Inc. (The) 9.74 9.73 to 9.83
Synchrony Financial 48.32 47.94 to 48.47
Synnex Corporation 118.92 117.68 to 120.30
Synovus Financial Corp. 44.47 44.27 to 44.97
Sysco Corporation 77.27 76.90 to 77.86
Taiwan Semiconductor Manufacturing Company Ltd. 116.05 115.81 to 117.42
Takeda Pharmaceutical Company Limited 16.69 16.66 to 16.84
TAL Education Group 23.44 22.70 to 24.08
Tanger Factory Outlet Centers, Inc. 18.86 18.57 to 19.19
Tapestry, Inc. 42.60 42.32 to 43.06
Targa Resources, Inc. 45.25 45.25 to 46.14
Taro Pharmaceutical Industries Ltd. 71.77 71.76 to 73.78
Tata Motors Ltd 22.41 22.35 to 22.67
Taylor Morrison Home Corporation 26.05 25.62 to 26.50
TCW Strategic Income Fund, Inc. 5.85 5.82 to 5.87
TE Connectivity Ltd. 132.17 131.24 to 133.10
Team, Inc. 7.32 7.18 to 7.59
TechnipFMC plc 9.23 9.18 to 9.42
Teekay LNG Partners L.P. 15.38 15.37 to 15.60
TEGNA Inc. 18.71 18.61 to 18.83
Tekla Healthcare Investors 25.26 25.05 to 25.61
Tekla Healthcare Opportunies Fund 22.69 22.65 to 23.08
Tekla Life Sciences Investors 20.80 20.68 to 20.93
Tekla World Healthcare Fund 16.18 16.13 to 16.36
Telecom Argentina Stet - France Telecom S.A. 5.61 5.41 to 5.63
Teledyne Technologies Incorporated 422.12 421.06 to 430.73
Telefonica Brasil S.A. 8.71 8.71 to 8.89
Telefonica SA 4.70 4.70 to 4.76
Telephone and Data Systems, Inc. 22.94 22.93 to 23.44
TELUS Corporation 22.40 22.39 to 22.63
Templeton Dragon Fund, Inc. 22.83 22.82 to 23.00
Templeton Emerging Markets Fund 19.57 19.45 to 19.66
Templeton Emerging Markets Income Fund, Inc. 7.80 7.77 to 7.90
Templeton Global Income Fund, Inc. 5.55 5.54 to 5.58
Tempur Sealy International, Inc. 37.44 37.24 to 37.74
Tenaris S.A. 22.18 22.14 to 22.67
Tencent Music Entertainment Group 15.23 15.19 to 15.54
Tennant Company 79.50 79.29 to 80.53
Tenneco Inc. 20.31 20.02 to 20.50
Terex Corporation 44.71 43.78 to 45.20
Ternium S.A. 34.65 34.10 to 35.32
Terreno Realty Corporation 65.72 65.66 to 66.50
Teva Pharmaceutical Industries Limited 10.20 10.11 to 10.24
Textron Inc. 66.05 65.36 to 66.77
The Central and Eastern Europe Fund, Inc. 27.95 27.72 to 27.95
The Gabelli Healthcare & Wellness Trust 13.36 13.31 to 13.63
The Hanover Insurance Group, Inc. 134.03 133.83 to 135.08
The Travelers Companies, Inc. 147.90 147.83 to 148.95
Thomson Reuters Corp 97.77 97.61 to 98.64
Thor Industries, Inc. 108.02 106.43 to 109.27
Tidewater Inc. 13.15 13.05 to 13.62
Timken Company (The) 79.71 79.13 to 80.92
TimkenSteel Corporation 14.22 14.09 to 14.48
Titan International, Inc. 8.48 8.28 to 8.71
Toll Brothers, Inc. 56.40 55.61 to 57.31
Tootsie Roll Industries, Inc. 33.23 33.03 to 33.46
TopBuild Corp. 185.71 181.09 to 188.00
Toronto Dominion Bank (The) 70.67 70.49 to 70.97
Tortoise Energy Infrastructure Corporation 29.03 28.92 to 29.48
Tortoise Midstream Energy Fund, Inc. 30.33 30.23 to 30.63
Tortoise Pipeline & Energy Fund, Inc. 24.10 23.98 to 24.36
Tortoise Power and Energy Infrastructure Fund, Inc 13.84 13.53 to 14.06
Townsquare Media, Inc. 12.56 12.20 to 12.69
Toyota Motor Corp Ltd Ord 177.71 176.14 to 178.25
TPG Specialty Lending, Inc. 21.84 21.71 to 21.95
TransCanada Corporation 51.01 51.01 to 51.80
Transcontinental Realty Investors, Inc. 30.12 30.12 to 31.84
Transportadora De Gas Sa Ord B 5.18 5.12 to 5.54
Trecora Resources 8.16 8.04 to 8.20
Tredegar Corporation 13.97 13.97 to 14.33
Treehouse Foods, Inc. 45.54 45.52 to 46.27
Tri Continental Corporation 33.84 33.71 to 33.94
TRI Pointe Group, Inc. 21.28 21.08 to 21.65
TriNet Group, Inc. 72.12 71.67 to 72.51
Trinity Industries, Inc. 26.80 26.71 to 27.46
Trinseo S.A. 58.21 57.87 to 58.81
TriplePoint Venture Growth BDC Corp. 15.27 15.24 to 15.32
Triple-S Management Corporation 22.77 22.69 to 23.21
Tronox Limited 21.37 21.04 to 21.58
TrueBlue, Inc. 28.95 28.74 to 29.38
Tsakos Energy Navigation Ltd 8.50 8.45 to 8.53
Tupperware Brands Corporation 22.51 22.24 to 23.21
Turning Point Brands, Inc. 42.69 42.59 to 43.59
Tutor Perini Corporation 13.52 13.51 to 14.08
Tyson Foods, Inc. 73.83 73.82 to 74.50
U.S. Bancorp 56.14 55.77 to 56.52
U.S. Physical Therapy, Inc. 114.16 111.50 to 115.02
U.S. Xpress Enterprises, Inc. 9.65 9.62 to 9.96
UBS AG 15.49 15.46 to 15.56
UGI Corporation 46.45 45.94 to 46.92
Ultrapar Participacoes S.A. 3.91 3.89 to 4.00
UMH Properties, Inc. 22.19 22.01 to 22.29
Unifi, Inc. 23.97 23.85 to 24.26
Unifirst Corporation 225.17 222.59 to 227.73
Unilever PLC 59.53 59.50 to 60.36
Union Pacific Corporation 219.11 218.74 to 221.40
Unisys Corporation 25.50 24.63 to 25.72
United Microelectronics Corporation 9.28 9.28 to 9.47
United States Cellular Corporation 37.24 37.03 to 37.91
United States Cellular Corporation 25.46 25.45 to 25.46
United States Steel Corporation 23.49 23.41 to 24.17
UnitedHealth Group Incorporated 395.56 395.27 to 399.00
UNITIL Corporation 53.66 53.37 to 54.21
Univar Inc. 25.46 25.43 to 25.83
Universal Corporation 54.55 54.30 to 55.03
Universal Health Realty Income Trust 60.43 60.24 to 61.66
Universal Health Services, Inc. 149.71 149.61 to 151.31
UNIVERSAL INSURANCE HOLDINGS INC 13.75 13.75 to 13.88
Unum Group 27.86 27.84 to 28.18
Urban Edge Properties 19.50 19.44 to 19.60
US Foods Holding Corp. 38.00 37.06 to 38.40
USANA Health Sciences, Inc. 101.77 100.74 to 102.52
USLIFE Income Fund, Inc. 13.31 13.26 to 13.39
VAALCO Energy, Inc. 3.20 3.17 to 3.30
Valero Energy Corporation 80.85 80.72 to 83.00
Valhi, Inc. 24.31 23.92 to 25.30
Valmont Industries, Inc. 228.27 226.95 to 230.48
Valvoline Inc. 32.44 32.29 to 33.37
Vector Group Ltd. 13.62 13.52 to 13.82
Vectrus, Inc. 49.01 49.00 to 50.06
Vedanta Limited 13.74 13.72 to 13.94
Venator Materials PLC 4.78 4.69 to 4.82
Veoneer, Inc. 22.51 22.39 to 22.89
VEREIT Inc. 46.76 46.59 to 47.09
Veritiv Corporation 60.38 60.27 to 62.10
Verizon Communications Inc. 56.07 56.05 to 56.75
Verso Corporation 17.18 17.08 to 17.37
VICI Properties Inc. 31.34 31.31 to 31.73
Vince Holding Corp. 10.32 10.14 to 10.50
Vipshop Holdings Limited 18.10 17.56 to 18.65
Virtus Global Dividend & Income Fund Inc. 9.98 9.92 to 10.01
Virtus Global Multi-Sector Income Fund 11.89 11.84 to 11.91
Vishay Intertechnology, Inc. 21.34 21.32 to 21.55
Vishay Precision Group, Inc. 34.05 33.66 to 34.27
Vistra Energy Corp. 17.75 17.70 to 17.94
Vmware, Inc. 155.98 155.85 to 158.37
Vornado Realty Trust 47.44 47.09 to 47.84
Voya Asia Pacific High Dividend Equity Income Fund 9.35 9.34 to 9.44
Voya Emerging Markets High Income Dividend Equity Fund 8.18 8.18 to 8.33
Voya Financial, Inc. 60.03 59.96 to 60.61
Voya Global Equity Dividend and Premium Opportunity Fund 6.01 6.01 to 6.07
Voya Infrastructure, Industrials and Materials Fund 12.49 12.48 to 12.89
Vulcan Materials Company 170.33 168.88 to 171.54
W.P. Carey Inc. 76.88 76.85 to 77.64
W.R. Berkley Corporation 73.63 73.52 to 74.29
W.W. Grainger, Inc. 444.43 438.37 to 447.85
Wabash National Corporation 15.68 15.11 to 15.81
Walmart Inc. 135.96 135.93 to 136.99
Walt Disney Company (The) 175.33 172.94 to 175.45
Washington Prime Group Inc. 2.27 2.26 to 2.50
Washington Real Estate Investment Trust 22.92 22.46 to 22.97
Waste Connections, Inc. 119.80 119.54 to 120.81
Waste Management, Inc. 138.52 138.50 to 139.53
Watsco, Inc. 280.56 276.74 to 282.64
Wayfair Inc. 309.49 305.17 to 312.99
Webster Financial Corporation 54.84 54.49 to 55.25
WEC Energy Group, Inc. 88.97 88.91 to 90.23
Weidai Ltd. 1.00 0.99 to 1.05
Weingarten Realty Investors 31.77 31.50 to 31.99
Wells Fargo & Company 43.96 43.50 to 44.31
Wells Fargo Global Dividend Opportunity Fund 5.80 5.80 to 5.85
WESCO International, Inc. 102.18 101.56 to 103.57
Western Alliance Bancorporation 95.39 94.88 to 96.57
Western Alliance Bancorporation 25.33 25.31 to 25.38
Western Asset Bond Fund 14.50 14.48 to 14.68
Western Asset Global High Income Fund Inc 10.35 10.35 to 10.39
Western Asset High Income Fund II Inc. 7.17 7.15 to 7.18
Western Asset High Income Opportunity Fund, Inc. 5.19 5.19 to 5.23
Western Asset High Yield Defined Opportunity Fund Inc. 15.40 15.39 to 15.47
Western Asset Investment Grade Defined Opportunity Trust Inc. 21.32 21.25 to 21.41
Western Asset Investment Grade Income Fund Inc. 15.21 15.17 to 15.24
Western Asset Mortgage Capital Corporation 3.35 3.35 to 3.61
Western Asset Mortgage Defined Opportunity Fund Inc 15.22 15.22 to 15.46
Western Asset Municipal Partners Fund, Inc. 16.12 16.10 to 16.52
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 12.79 12.79 to 12.88
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 13.65 13.65 to 13.72
Western Midstream Partners, LP 21.85 21.85 to 22.50
Western Union Company (The) 23.03 23.02 to 23.35
Westlake Chemical Corporation 92.20 92.09 to 94.12
Westpac Banking Corporation 19.73 19.66 to 20.10
Westrock Company 53.16 53.15 to 53.96
Westwood Holdings Group Inc 18.28 18.02 to 18.72
WEX Inc. 197.97 197.57 to 200.93
Weyerhaeuser Company 33.92 33.86 to 34.36
Wheaton Precious Metals Corp. 44.07 44.07 to 45.10
Whirlpool Corporation 214.50 213.60 to 216.75
White Mountains Insurance Group, Ltd. 1118.22 1118.22 to 1128.45
Whitestone REIT 8.21 8.21 to 8.42
Williams Companies, Inc. (The) 26.73 26.72 to 26.98
Williams-Sonoma, Inc. 157.80 155.24 to 158.28
Winnebago Industries, Inc. 66.00 63.55 to 67.78
Wipro Limited 7.79 7.78 to 7.91
Wolverine World Wide, Inc. 34.02 33.52 to 34.27
Woori Bank 30.15 29.88 to 30.27
World Fuel Services Corporation 32.62 32.55 to 33.07
World Wrestling Entertainment, Inc. 58.60 58.33 to 59.42
Worthington Industries, Inc. 58.26 58.05 to 59.88
WPP plc 68.46 68.34 to 68.97
Wyndham Hotels & Resorts, Inc. 73.34 73.23 to 74.51
Xenia Hotels & Resorts, Inc. 19.31 19.30 to 19.75
Xerox Corporation 23.43 23.33 to 23.73
Xinyuan Real Estate Co Ltd 2.66 2.51 to 2.74
Xylem Inc. 116.07 115.85 to 117.26
Yamana Gold Inc. 4.35 4.34 to 4.50
YETI Holdings, Inc. 89.43 89.05 to 90.70
YPF Sociedad Anonima 5.05 5.03 to 5.45
Yum China Holdings, Inc. 66.49 66.40 to 67.11
Yum! Brands, Inc. 116.94 116.81 to 117.64
ZTO Express (Cayman) Inc. 29.76 29.66 to 30.15
Zymeworks Inc. 36.36 36.07 to 36.98
 Learn then Earn
Back to top | Use Dark Theme