Login or Join
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

7323 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 3.07 3.03 to 3.24
180 Degree Capital Corp. 7.19 7.15 to 7.28
1-800 FLOWERS.COM, Inc. 21.24 21.24 to 22.39
1895 Bancorp of Wisconsin, Inc. 11.12 11.12 to 11.15
1st Source Corporation 48.59 48.38 to 50.24
21Vianet Group, Inc. 8.68 8.65 to 9.72
2U, Inc. 14.29 14.25 to 15.51
8x8 Inc 15.56 15.44 to 16.16
AAON, Inc. 65.66 65.03 to 68.09
Abeona Therapeutics Inc. 0.23 0.23 to 0.26
ABIOMED, Inc. 304.57 297.88 to 307.27
AC Immune SA 4.34 4.30 to 4.50
Acacia Research Corporation 4.34 4.30 to 4.50
Acadia Healthcare Company, Inc. 53.04 52.32 to 54.01
ACADIA Pharmaceuticals Inc. 21.18 20.94 to 22.05
Acasti Pharma, Inc. 1.21 1.17 to 1.30
Accelerate Diagnostics, Inc. 3.84 3.55 to 3.89
Accuray Incorporated 4.05 4.04 to 4.23
AcelRx Pharmaceuticals, Inc. 0.49 0.47 to 0.50
Acer Therapeutics Inc. 2.12 2.12 to 2.19
Aceto Corporation 11.93 11.78 to 12.84
Achieve Life Sciences, Inc. 7.83 7.66 to 8.20
ACI Worldwide, Inc. 33.28 32.84 to 34.04
Aclaris Therapeutics, Inc. 9.74 9.58 to 10.23
ACM Research, Inc. 73.62 73.35 to 79.74
Acorda Therapeutics, Inc. 1.86 1.80 to 1.97
Adamis Pharmaceuticals Corporation 0.60 0.58 to 0.61
Adaptimmune Therapeutics plc 2.89 2.85 to 3.00
Addus HomeCare Corporation 77.24 77.06 to 79.96
ADDvantage Technologies Group, Inc. 1.31 1.27 to 1.36
Adial Pharmaceuticals, Inc 2.34 2.24 to 2.49
Adobe Inc. 499.91 499.27 to 513.86
ADTRAN, Inc. 17.44 17.44 to 18.00
Advanced Emissions Solutions, Inc. 6.23 6.20 to 6.40
Advanced Energy Industries, Inc. 85.87 84.02 to 88.62
Advanced Micro Devices, Inc. 118.81 118.39 to 125.02
Adverum Biotechnologies, Inc. 1.55 1.52 to 1.58
AdvisorShares Dorsey Wright Micro-Cap ETF 34.62 34.62 to 35.66
AdvisorShares Sabretooth ETF 16.13 16.08 to 17.57
AdvisorShares Vice ETF 21.08 20.94 to 21.62
Aeglea BioTherapeutics, Inc. 4.32 4.18 to 4.40
Aehr Test Systems 11.15 10.81 to 11.84
Aemetis, Inc 8.89 8.63 to 9.78
Aerie Pharmaceuticals, Inc. 6.73 6.69 to 7.23
AeroVironment, Inc. 57.31 56.76 to 58.45
AEterna Zentaris Inc. 0.33 0.32 to 0.34
Aethlon Medical, Inc. 1.62 1.56 to 1.72
Affimed N.V. 4.02 4.02 to 4.20
Agenus Inc. 2.68 2.68 to 2.81
Agile Therapeutics, Inc. 0.30 0.30 to 0.35
Agilysys, Inc. 36.00 35.59 to 37.68
Agios Pharmaceuticals, Inc. 29.80 29.79 to 30.87
AGM Group Holdings Inc. 1.88 1.81 to 1.95
AGNC Investment Corp. 14.73 14.66 to 14.97
AgroFresh Solutions, Inc. 2.02 1.93 to 2.17
Aileron Therapeutics, Inc. 0.42 0.41 to 0.47
Air T, Inc. 25.01 24.46 to 25.75
Air Transport Services Group, Inc 26.00 25.72 to 26.70
Airgain, Inc. 9.52 9.51 to 10.90
Akamai Technologies, Inc. 112.61 112.58 to 115.17
Akari Therapeutics Plc 1.43 1.42 to 1.49
Akebia Therapeutics, Inc. 2.00 1.99 to 2.09
Akoustis Technologies, Inc. 5.09 5.05 to 5.43
Alarm.com Holdings, Inc. 73.06 73.01 to 75.88
Alberton Acquisition Corporation 0.40 0.31 to 0.40
Alberton Acquisition Corporation 0.17 0.17 to 0.20
Albireo Pharma, Inc. 25.46 25.28 to 26.27
Aldeyra Therapeutics, Inc. 3.25 3.24 to 3.52
Alector, Inc. 15.54 15.36 to 16.16
Alico, Inc. 35.93 35.61 to 36.47
Align Technology, Inc. 462.78 462.32 to 488.67
Alimera Sciences, Inc. 4.29 4.22 to 4.38
Alkermes plc 24.00 23.52 to 24.50
Allakos Inc. 6.85 6.81 to 7.42
Allegiance Bancshares, Inc. 43.83 43.50 to 44.94
Allegiant Travel Company 176.45 175.26 to 181.52
Allena Pharmaceuticals, Inc. 0.39 0.37 to 0.40
Alliance Resource Partners, L.P. 13.54 13.28 to 13.85
Alliant Energy Corporation 59.76 59.57 to 60.77
Allied Healthcare Products, Inc. 3.66 3.63 to 4.02
Allied Motion Technologies, Inc. 35.79 35.00 to 36.35
Allogene Therapeutics, Inc. 11.36 11.36 to 11.87
Allot Ltd. 9.86 9.80 to 10.39
Allscripts Healthcare Solutions, Inc. 17.14 17.03 to 17.49
Alnylam Pharmaceuticals, Inc. 136.41 129.85 to 137.92
Alpha and Omega Semiconductor Limited 42.78 42.72 to 46.00
Alphabet Inc. 2601.84 2600.02 to 2695.21
Alphabet Inc. 2607.03 2601.73 to 2697.31
AlphaMark Actively Managed Small Cap ETF 28.04 27.95 to 28.04
Alphatec Holdings, Inc. 10.24 10.18 to 10.65
Alpine Immune Sciences, Inc. 8.40 8.30 to 9.11
Alta Mesa Resources, Inc. 59.57 58.50 to 62.41
Altair Engineering Inc. 59.35 57.95 to 61.23
Altimmune, Inc. 6.99 6.90 to 7.30
Altisource Portfolio Solutions S.A. 10.92 10.82 to 11.37
Altra Industrial Motion Corp. 47.14 46.69 to 48.66
Altus Midstream Company 62.95 61.35 to 63.74
Amalgamated Bank 15.85 15.68 to 16.29
Amarin Corporation plc 3.07 3.04 to 3.23
A-Mark Precious Metals, Inc. 57.42 57.11 to 59.12
Amazon.com, Inc. 2852.86 2841.41 to 3018.00
Ambac Financial Group, Inc. 14.36 14.35 to 14.94
Ambarella, Inc. 134.95 134.44 to 143.95
AMC Networks Inc. 35.97 35.62 to 38.23
Amdocs Limited 75.08 74.68 to 76.29
Amedisys Inc 133.03 132.63 to 137.80
Amerco 617.02 615.00 to 637.00
America First Multifamily Investors, L.P. 6.39 6.35 to 6.56
America Movil, S.A.B. de C.V. 19.22 18.92 to 19.30
American Airlines Group, Inc. 16.30 16.09 to 16.78
American Finance Trust, Inc. 8.32 8.27 to 8.40
American National Bankshares, Inc. 37.42 36.75 to 38.55
American National Insurance Company 188.46 188.30 to 189.22
American Public Education, Inc. 20.23 19.93 to 20.58
American Resources Corporation 1.79 1.75 to 1.87
American Software, Inc. 22.68 22.29 to 24.11
American Superconductor Corporation 7.98 7.95 to 8.48
American Woodmark Corporation 59.63 59.00 to 61.25
America's Car-Mart, Inc. 96.50 94.85 to 98.15
Ameris Bancorp 50.29 49.97 to 51.59
AMERISAFE, Inc. 53.12 52.48 to 54.03
AmeriServ Financial Inc. 3.92 3.85 to 3.93
Ames National Corporation 24.83 24.83 to 25.19
Amgen Inc. 227.72 227.31 to 231.46
Amicus Therapeutics, Inc. 8.99 8.95 to 9.47
Amkor Technology, Inc. 21.60 21.60 to 22.55
Amphastar Pharmaceuticals, Inc. 24.75 24.22 to 25.33
Amtech Systems, Inc. 8.36 8.08 to 8.62
Amyris, Inc. 4.17 4.17 to 4.51
Analog Devices, Inc. 159.52 156.96 to 162.68
AnaptysBio, Inc. 30.99 30.01 to 32.00
Anavex Life Sciences Corp. 12.38 12.29 to 13.01
ANGI Homeservices Inc. 7.95 7.95 to 8.43
AngioDynamics, Inc. 22.12 21.87 to 22.85
ANI Pharmaceuticals, Inc. 41.00 40.51 to 41.90
Anika Therapeutics Inc. 31.99 31.99 to 33.38
Anixa Biosciences, Inc. 3.10 3.03 to 3.27
ANSYS, Inc. 325.74 325.18 to 337.78
Antares Pharma, Inc. 3.27 3.27 to 3.38
Apellis Pharmaceuticals, Inc. 35.46 35.16 to 37.62
Apogee Enterprises, Inc. 45.86 44.67 to 47.00
Apollo Endosurgery, Inc. 5.55 5.39 to 5.74
Apollo Investment Corporation 12.92 12.84 to 13.25
Apollo Medical Holdings, Inc. 51.37 50.54 to 54.22
AppFolio, Inc. 110.63 107.68 to 112.67
Appian Corporation 51.30 51.01 to 54.33
Apple Inc. 162.41 162.30 to 166.33
Applied DNA Sciences Inc 3.70 3.60 to 4.25
Applied Genetic Technologies Corporation 1.57 1.56 to 1.68
Applied Materials, Inc. 135.06 134.65 to 141.90
Applied Optoelectronics, Inc. 3.86 3.85 to 4.03
Aptevo Therapeutics Inc. 5.89 5.71 to 6.29
Aptose Biosciences, Inc. 1.21 1.18 to 1.26
Apyx Medical Corporation 10.49 10.11 to 11.16
Aqua Metals, Inc. 0.89 0.86 to 0.96
AquaBounty Technologies, Inc. 1.66 1.65 to 1.76
Aquestive Therapeutics, Inc. 2.95 2.90 to 3.24
Aravive, Inc. 2.23 2.20 to 2.35
Arbutus Biopharma Corporation 2.68 2.63 to 2.86
ARCA biopharma, Inc. 1.92 1.88 to 2.00
Arcadia Biosciences, Inc. 0.94 0.92 to 1.00
ArcBest Corporation 84.91 84.46 to 88.77
Arch Capital Group Ltd. 45.19 45.05 to 45.81
Arch Capital Group Ltd. 25.67 25.44 to 25.67
Arcimoto, Inc. 6.37 6.37 to 6.94
Arco Platform Limited 19.44 18.65 to 19.69
Arcturus Therapeutics Ltd. 24.59 24.57 to 26.25
Ardelyx, Inc. 0.84 0.83 to 0.89
Arena Pharmaceuticals, Inc. 90.48 90.45 to 91.38
Ares Capital Corporation 21.00 20.97 to 21.48
argenx SE 279.25 276.93 to 282.95
Ark Restaurants Corp. 16.71 16.50 to 16.71
Array BioPharma Inc. 10.68 10.67 to 11.42
Arrow Financial Corporation 34.62 33.31 to 35.07
Arrowhead Pharmaceuticals, Inc. 50.84 50.82 to 53.49
Art's-Way Manufacturing Co., Inc. 3.35 3.34 to 3.38
Arvinas, Inc. 67.09 65.78 to 68.91
Ascendis Pharma A/S 107.97 105.72 to 113.28
Asia Pacific Wire & Cable Corporation Limited 1.40 1.38 to 1.57
ASLAN Pharmaceuticals Limited 0.91 0.84 to 0.93
ASML Holding N.V. 694.73 694.71 to 721.20
Aspen Group Inc. 2.35 2.00 to 2.47
Aspen Technology, Inc. 143.20 142.37 to 147.68
Assembly Biosciences, Inc. 1.70 1.67 to 1.76
Assertio Therapeutics, Inc. 2.06 2.01 to 2.22
Astec Industries, Inc. 64.50 64.00 to 66.48
Astronics Corporation 12.36 12.08 to 12.49
AstroNova, Inc. 13.10 12.82 to 13.34
Astrotech Corporation 0.64 0.62 to 0.66
Asure Software Inc 7.03 6.85 to 7.05
ATA Inc. 5.26 5.20 to 5.55
Atara Biotherapeutics, Inc. 13.99 13.98 to 14.71
Athenex, Inc. 1.00 1.00 to 1.06
Athersys, Inc. 0.80 0.79 to 0.87
Atlantic American Corporation 2.28 2.28 to 2.48
Atlantic Capital Bancshares, Inc. 29.53 29.49 to 30.26
Atlantica Yield plc 32.26 32.03 to 32.94
Atlanticus Holdings Corporation 62.51 62.18 to 65.46
Atlas Air Worldwide Holdings 78.31 76.60 to 79.14
Atlassian Corporation Plc 283.00 282.64 to 295.67
ATN International, Inc. 39.44 38.42 to 40.42
Atomera Incorporated 13.87 13.76 to 15.19
Atossa Genetics Inc. 1.26 1.23 to 1.30
AtriCure, Inc. 61.45 60.16 to 63.75
Atrion Corporation 617.10 617.10 to 632.40
aTyr Pharma, Inc. 5.99 5.94 to 6.31
AudioCodes Ltd. 29.24 29.14 to 30.50
AudioEye, Inc. 5.70 5.52 to 6.15
Aurinia Pharmaceuticals Inc 16.26 15.93 to 18.00
Aurora Mobile Limited 0.95 0.92 to 0.98
Autodesk, Inc. 239.19 238.82 to 250.61
Autolus Therapeutics plc 3.96 3.92 to 4.17
Automatic Data Processing, Inc. 217.13 216.83 to 221.73
AutoWeb, Inc. 3.16 3.06 to 3.47
Avadel Pharmaceuticals plc 5.57 5.50 to 6.00
Avalon GloboCare Corp. 0.74 0.70 to 0.79
Avenue Therapeutics, Inc. 0.69 0.63 to 0.76
AVEO Pharmaceuticals, Inc. 3.42 3.39 to 3.61
Aviat Networks, Inc. 28.21 28.01 to 29.65
Avid Bioservices, Inc. 18.20 18.05 to 18.80
Avid Technology, Inc. 29.08 28.59 to 30.95
Avinger, Inc. 0.28 0.27 to 0.31
Avis Budget Group, Inc. 175.09 172.61 to 185.07
Avnet, Inc. 39.17 38.86 to 40.12
AVROBIO, Inc. 1.83 1.79 to 1.87
Aware, Inc. 2.90 2.89 to 3.06
Axcelis Technologies, Inc. 59.99 59.30 to 63.32
AxoGen, Inc. 8.28 8.27 to 8.77
Axonics Modulation Technologies, Inc. 49.33 48.66 to 50.91
Axsome Therapeutics, Inc. 23.71 23.30 to 25.98
AXT Inc 7.54 7.46 to 7.92
Aytu BioScience, Inc. 1.22 1.18 to 1.26
B. Riley Financial, Inc. 60.68 60.55 to 64.17
B. Riley Financial, Inc. 26.95 26.93 to 26.95
B. Riley Financial, Inc. 24.50 24.48 to 24.88
Balchem Corporation 148.62 147.11 to 151.71
Ballard Power Systems, Inc. 9.85 9.77 to 10.36
BancFirst Corporation 74.90 72.86 to 75.75
Bandwidth Inc. 59.72 59.06 to 62.18
Bank First National Corporation 70.56 70.56 to 72.16
Bank of Marin Bancorp 37.70 36.35 to 38.21
Bank of South Carolina Corp. 19.97 19.80 to 20.06
Bank of the James Financial Group, Inc. 15.47 15.47 to 15.87
Bank OZK 48.15 46.92 to 49.41
Bank7 Corp. 24.03 23.31 to 24.42
BankFinancial Corporation 10.58 10.54 to 10.75
Bankwell Financial Group, Inc. 33.30 32.49 to 34.47
Banner Corporation 62.16 57.10 to 64.92
Baozun Inc. 13.26 12.97 to 13.72
Barrett Business Services, Inc. 65.01 62.98 to 65.99
Bassett Furniture Industries, Incorporated 13.55 13.51 to 14.70
BCB Bancorp, Inc. (NJ) 15.88 15.87 to 16.21
Beacon Roofing Supply, Inc. 53.96 53.71 to 56.00
Beasley Broadcast Group, Inc. 1.93 1.90 to 1.97
Bed Bath & Beyond Inc. 12.96 12.39 to 13.44
Bel Fuse Inc. 14.90 14.35 to 15.41
Bel Fuse Inc. 12.30 12.10 to 12.85
Bellerophon Therapeutics, Inc. 2.53 2.43 to 2.64
Bellicum Pharmaceuticals, Inc. 1.45 1.43 to 1.58
Benefitfocus, Inc. 10.47 10.41 to 11.34
Benitec Biopharma Limited 2.49 2.40 to 2.54
Berry Petroleum Corporation 8.61 8.58 to 9.09
BeyondSpring, Inc. 3.28 3.27 to 3.61
BGC Partners, Inc. 4.20 4.18 to 4.34
Big 5 Sporting Goods Corporation 18.53 16.96 to 18.68
Bilibili Inc. 36.08 35.72 to 39.81
Biocept, Inc. 3.02 2.98 to 3.10
BioCryst Pharmaceuticals, Inc. 13.78 13.36 to 14.01
Biofrontera AG 2.59 2.48 to 2.85
Biogen Inc. 220.52 220.29 to 226.37
BIO-key International, Inc. 2.07 2.04 to 2.19
Biolase, Inc. 0.34 0.33 to 0.36
BioLife Solutions, Inc. 28.70 27.81 to 29.85
BioLineRx Ltd. 1.83 1.78 to 1.95
BioMarin Pharmaceutical Inc. 84.65 83.57 to 85.06
Biomerica, Inc. 4.37 4.18 to 4.52
Bionano Genomics, Inc. 2.15 2.11 to 2.30
Bionano Genomics, Inc. 0.76 0.76 to 0.93
BiondVax Pharmaceuticals Ltd. 1.48 1.46 to 1.65
Bio-Path Holdings, Inc. 3.65 3.64 to 3.90
BioSig Technologies, Inc. 1.80 1.73 to 2.10
Bio-Techne Corp 367.10 366.56 to 379.68
BioTelemetry, Inc. 2.61 2.55 to 3.03
BioXcel Therapeutics, Inc. 16.68 16.18 to 17.89
Bison Capital Acquisition Corp. 9.99 9.98 to 10.00
Bison Capital Acquisition Corp. 10.16 10.15 to 10.18
Bison Capital Acquisition Corp. 0.42 0.37 to 0.42
BJ's Restaurants, Inc. 29.25 28.95 to 30.50
Blackbaud, Inc. 68.25 68.25 to 70.65
BlackLine, Inc. 85.31 84.27 to 87.51
BlackRock Capital Investment Corporation 4.05 4.05 to 4.11
BlackRock TCP Capital Corp. 13.23 13.20 to 13.59
Blink Charging Co. 20.98 20.21 to 22.17
Blink Charging Co. 16.91 16.15 to 17.74
Bloomin' Brands, Inc. 19.30 19.25 to 19.91
Blucora, Inc. 15.91 15.84 to 16.25
Blue Bird Corporation 15.13 14.52 to 15.36
bluebird bio, Inc. 7.24 6.75 to 7.39
Blueknight Energy Partners L.P., L.L.C. 8.23 8.20 to 8.39
Blueprint Medicines Corporation 68.91 68.80 to 73.86
BOK Financial Corporation 100.78 100.62 to 103.26
Bonso Electronics International, Inc. 4.39 4.30 to 4.43
Booking Holdings Inc. 2345.86 2339.31 to 2433.64
Borqs Technologies, Inc. 0.29 0.25 to 0.34
Boston Omaha Corporation 25.50 24.81 to 26.47
Bottomline Technologies, Inc. 56.33 56.20 to 56.47
Boxlight Corporation 1.06 1.02 to 1.12
Brainstorm Cell Therapeutics Inc. 3.10 3.05 to 3.31
Bridgeline Digital, Inc. 1.80 1.80 to 1.99
Bridgewater Bancshares, Inc. 17.25 17.11 to 17.65
Brightcove Inc. 9.34 9.25 to 9.58
Brighthouse Financial, Inc. 52.59 52.32 to 55.71
Brighthouse Financial, Inc. 26.19 26.13 to 26.28
Broadcom Inc. 533.23 531.34 to 555.40
Broadway Financial Corporation 2.06 2.03 to 2.14
Broadwind Energy, Inc. 1.71 1.70 to 1.84
Brookline Bancorp, Inc. 16.63 16.49 to 17.02
BRP Inc. 76.08 75.64 to 78.97
Bruker Corporation 66.47 66.38 to 67.94
BSQUARE Corporation 1.61 1.56 to 1.66
Builders FirstSource, Inc. 67.00 66.87 to 70.31
Business First Bancshares, Inc. 27.13 27.08 to 27.86
C.H. Robinson Worldwide, Inc. 104.98 104.70 to 107.42
Cabot Microelectronics Corporation 180.00 179.88 to 183.52
Cadence Design Systems, Inc. 148.30 148.09 to 152.63
Cadiz, Inc. 3.03 2.90 to 3.12
Caesars Entertainment Corporation 72.17 71.96 to 76.52
Caesarstone Ltd. 12.32 12.08 to 12.64
Caladrius Biosciences, Inc. 0.73 0.73 to 0.76
Calamos Convertible and High Income Fund 13.77 13.46 to 14.39
Calamos Convertible Opportunities and Income Fund 12.98 12.68 to 13.49
Calamos Dynamic Convertible & Income Fund 26.59 26.32 to 27.61
Calamos Global Dynamic Income Fund 9.22 9.17 to 9.57
Calamos Global Total Return Fund 14.19 14.08 to 14.89
Calamos Strategic Total Return Fund 17.09 16.97 to 17.85
CalAmp Corp. 5.43 5.43 to 5.74
Calavo Growers, Inc. 41.27 40.70 to 42.21
Calithera Biosciences, Inc. 0.45 0.45 to 0.52
Calumet Specialty Products Partners, L.P. 14.00 13.37 to 14.71
Calyxt, Inc. 1.86 1.76 to 1.94
Camden National Corporation 49.40 48.44 to 50.02
Camtek Ltd. 37.20 36.95 to 38.94
Canadian Solar Inc. 25.18 24.91 to 26.53
Capital Bancorp, Inc. 25.13 24.79 to 26.25
Capital City Bank Group 27.00 26.16 to 27.29
Capital Product Partners L.P. 15.18 15.12 to 15.79
Capital Southwest Corporation 23.68 23.58 to 24.40
Capitala Finance Corp. 25.33 25.32 to 25.33
Capitala Finance Corp. 25.27 25.27 to 25.28
Capricor Therapeutics, Inc. 2.89 2.80 to 2.98
CapStar Financial Holdings, Inc. 21.41 21.22 to 21.79
Cardiovascular Systems, Inc. 18.07 17.51 to 18.46
Cardlytics, Inc. 61.48 59.46 to 62.92
CareDx, Inc. 37.03 36.47 to 38.50
CareTrust REIT, Inc. 21.35 21.21 to 21.55
CarGurus, Inc. 29.69 29.36 to 30.87
Carrols Restaurant Group, Inc. 2.58 2.52 to 2.68
Carver Bancorp, Inc. 7.30 7.14 to 7.82
Casa Systems, Inc. 4.45 4.43 to 4.66
Casella Waste Systems, Inc. 74.89 74.50 to 76.60
Caseys General Stores, Inc. 181.17 180.78 to 185.68
CASI Pharmaceuticals, Inc. 0.64 0.64 to 0.68
Cass Information Systems, Inc 38.77 38.46 to 39.27
Castor Maritime Inc. 1.13 1.12 to 1.24
Catalyst Biosciences, Inc. 0.64 0.63 to 0.68
Catalyst Pharmaceuticals, Inc. 5.54 5.33 to 5.74
Cathay General Bancorp 43.41 43.31 to 44.84
Cavco Industries, Inc. 253.60 253.60 to 264.54
CB Financial Services, Inc. 24.25 24.13 to 24.52
CBAK Energy Technology, Inc. 1.07 1.06 to 1.17
CBTX, Inc. 30.41 29.85 to 30.92
CDK Global, Inc. 42.73 42.73 to 43.61
CDW Corporation 184.66 184.33 to 189.60
Celcuity Inc. 11.00 10.44 to 11.64
Celldex Therapeutics, Inc. 27.87 27.81 to 29.98
Cellectar Biosciences, Inc. 0.54 0.53 to 0.60
Cellectis S.A. 6.62 6.59 to 7.04
Celsion Corporation 0.39 0.39 to 0.44
Celsius Holdings, Inc. 43.92 42.34 to 46.37
Cemtrex Inc. 0.72 0.71 to 0.79
Cemtrex Inc. 0.02 0.01 to 0.02
Central Federal Corporation 20.20 20.12 to 20.24
Central Garden & Pet Company 45.10 43.90 to 46.15
Central Garden & Pet Company 42.04 41.46 to 43.02
Central Valley Community Bancorp 22.59 22.26 to 22.79
Centrexion Therapeutics Corporation 2.10 1.83 to 2.14
Century Aluminum Company 15.90 15.85 to 16.76
Century Casinos, Inc. 10.00 9.69 to 10.29
Ceragon Networks Ltd. 2.27 2.25 to 2.36
Cerner Corporation 91.70 91.49 to 92.08
Cerus Corporation 5.20 5.17 to 5.50
CEVA, Inc. 36.47 35.79 to 38.54
Charles & Colvard Ltd. 2.43 2.35 to 2.50
Chart Industries, Inc. 120.56 119.93 to 125.91
Charter Communications, Inc. 569.69 568.82 to 579.75
Check-Cap Ltd. 0.54 0.50 to 0.57
Check-Cap Ltd. 0.11 0.10 to 0.12
Checkpoint Therapeutics, Inc. 2.28 2.12 to 2.34
Chembio Diagnostics, Inc. 0.93 0.90 to 1.03
ChemoCentryx, Inc. 25.06 24.40 to 26.33
Chemung Financial Corp 45.52 45.04 to 47.22
Chicken Soup for the Soul Entertainment, Inc. 10.70 10.15 to 12.40
Children's Place, Inc. (The) 63.09 60.55 to 65.06
Chimerix, Inc. 5.51 5.42 to 5.72
China Automotive Systems, Inc. 2.61 2.60 to 2.70
China Bat Group, Inc. 0.27 0.25 to 0.28
China Finance Online Co. Limited 3.99 3.25 to 4.25
China HGS Real Estate, Inc. 1.67 1.64 to 1.75
China Jo-Jo Drugstores, Inc. 0.35 0.34 to 0.38
China Natural Resources, Inc. 0.91 0.90 to 0.96
China SXT Pharmaceuticals, Inc. 0.19 0.18 to 0.20
ChinaNet Online Holdings, Inc. 0.75 0.71 to 0.76
ChipMOS TECHNOLOGIES INC. 33.65 33.43 to 34.46
ChromaDex Corporation 2.76 2.72 to 3.02
CHS Inc 27.54 27.38 to 27.71
CHS Inc 27.39 27.32 to 27.52
CHS Inc 27.66 27.57 to 27.71
CHS Inc 30.74 30.50 to 30.77
Churchill Downs, Incorporated 203.32 202.59 to 210.25
Chuy's Holdings, Inc. 24.27 23.81 to 25.30
Cidara Therapeutics, Inc. 0.83 0.82 to 0.89
CIM Commercial Trust Corporation 7.27 7.20 to 7.55
Cimpress N.V 71.71 69.71 to 72.90
Cincinnati Financial Corporation 114.46 114.30 to 116.98
Cinedigm Corp 0.88 0.82 to 0.89
Cintas Corporation 379.51 379.18 to 385.91
Cirrus Logic, Inc. 86.20 86.19 to 89.13
Cisco Systems, Inc. 56.68 56.61 to 58.34
Citi Trends, Inc. 50.57 49.00 to 52.69
Citius Pharmaceuticals, Inc. 1.47 1.45 to 1.56
Citizens & Northern Corp 25.16 25.01 to 25.74
Citizens Holding Company 18.17 18.15 to 18.25
City Holding Company 79.77 79.73 to 82.55
Civista Bancshares, Inc. 23.91 23.33 to 24.37
Clarus Corporation 21.72 21.69 to 22.85
Clean Energy Fuels Corp. 5.14 5.13 to 5.48
ClearBridge All Cap Growth ETF 44.45 44.45 to 45.50
ClearBridge Dividend Strategy ESG ETF 41.16 41.06 to 41.24
ClearBridge Large Cap Growth ESG ETF 53.32 53.20 to 54.76
Clearfield, Inc. 46.92 46.61 to 51.00
ClearOne, Inc. 0.97 0.96 to 1.06
Clearside Biomedical, Inc. 1.89 1.86 to 1.99
ClearSign Combustion Corporation 1.09 1.06 to 1.29
Clovis Oncology, Inc. 2.19 2.18 to 2.40
CLPS Incorporation 1.88 1.88 to 2.00
CNB Financial Corporation 26.43 26.20 to 27.13
Coastal Financial Corporation 48.57 48.12 to 51.19
Coca-Cola Consolidated, Inc. 575.99 575.99 to 599.87
Cocrystal Pharma, Inc. 0.53 0.50 to 0.56
Coda Octopus Group, Inc. 6.97 6.60 to 7.23
Codexis, Inc. 19.83 19.82 to 21.47
Co-Diagnostics, Inc. 7.49 7.36 to 8.22
Codorus Valley Bancorp, Inc 21.88 21.58 to 22.00
Cogent Communications Holdings, Inc. 60.99 60.94 to 62.90
Cognex Corporation 66.09 65.67 to 67.68
Cognizant Technology Solutions Corporation 84.26 84.13 to 86.93
CohBar, Inc. 0.31 0.30 to 0.34
Coherent, Inc. 255.16 254.25 to 257.70
Coherus BioSciences, Inc. 12.59 12.55 to 13.13
Cohu, Inc. 31.65 31.27 to 33.26
Collegium Pharmaceutical, Inc. 17.71 17.33 to 18.23
Colliers International Group Inc. 137.58 137.58 to 140.30
CollPlant Holdings, Ltd. 10.23 10.14 to 11.53
Colony Bankcorp, Inc. 17.64 17.00 to 17.64
Columbia Banking System, Inc. 35.03 34.49 to 36.09
Columbia Financial, Inc. 20.13 19.81 to 20.47
Columbia Sportswear Company 89.36 88.90 to 90.92
Columbus McKinnon Corporation 46.70 46.15 to 47.21
Comcast Corporation 49.73 49.65 to 50.95
Commerce Bancshares, Inc. 68.00 67.86 to 69.86
Commercial Vehicle Group, Inc. 7.85 7.84 to 8.21
CommScope Holding Company, Inc. 8.84 8.83 to 9.29
Communications Systems, Inc. 2.23 2.17 to 2.34
Community Trust Bancorp, Inc. 43.97 43.48 to 44.99
Community West Bancshares 13.40 13.32 to 13.62
Commvault Systems, Inc. 66.36 65.99 to 69.47
Compugen Ltd. 3.66 3.63 to 3.94
Computer Programs and Systems, Inc. 27.60 27.06 to 27.87
Computer Task Group, Incorporated 8.47 8.12 to 8.51
comScore, Inc. 2.94 2.93 to 3.10
Comstock Holding Companies, Inc. 4.71 4.70 to 5.07
Comtech Telecommunications Corp. 20.51 20.22 to 21.54
Concrete Pumping Holdings, Inc. 7.89 7.83 to 8.35
CONMED Corporation 124.41 121.34 to 126.59
ConnectOne Bancorp, Inc. 34.93 34.57 to 35.98
Conn's, Inc. 22.84 21.85 to 23.33
Consolidated Communications Holdings, Inc. 6.85 6.77 to 7.02
Consolidated Water Co. Ltd. 9.94 9.79 to 10.06
Construction Partners, Inc. 22.96 22.93 to 24.01
Consumer Portfolio Services, Inc. 10.51 10.02 to 10.62
ContraFect Corporation 2.36 2.28 to 2.51
Copart, Inc. 126.69 126.59 to 129.74
Corbus Pharmaceuticals Holdings, Inc. 0.47 0.47 to 0.52
Corcept Therapeutics Incorporated 17.19 17.11 to 17.69
CorVel Corp. 177.67 177.04 to 181.34
Corvus Pharmaceuticals, Inc. 1.77 1.75 to 1.87
CoStar Group, Inc. 70.92 70.77 to 72.82
Costco Wholesale Corporation 481.61 481.32 to 494.61
Coupa Software Incorporated 127.30 126.83 to 132.36
Covetrus, Inc. 17.32 17.18 to 18.28
Cowen Inc. 31.02 30.63 to 31.80
Cowen Inc. 26.40 26.40 to 26.55
CPI Card Group Inc. 15.10 15.00 to 16.60
CPS Technologies Corp. 3.24 3.10 to 3.58
CRA International,Inc. 86.00 84.44 to 88.19
Cracker Barrel Old Country Store, Inc. 115.46 115.35 to 119.89
Creative Realities, Inc. 0.11 0.11 to 0.13
Credit Acceptance Corporation 546.66 535.75 to 562.24
Credit Suisse AG 5.21 5.18 to 5.24
Crinetics Pharmaceuticals, Inc. 18.97 18.93 to 20.97
CRISPR Therapeutics AG 62.61 62.21 to 66.42
Criteo S.A. 34.35 33.85 to 35.39
Crocs, Inc. 102.14 100.46 to 107.77
Cronos Group Inc. 3.43 3.41 to 3.57
Cross Country Healthcare, Inc. 17.49 17.49 to 18.98
Crown Crafts, Inc. 7.02 6.88 to 7.05
CryoPort, Inc. 41.77 41.09 to 43.71
CSG Systems International, Inc. 56.19 55.80 to 57.53
CSP Inc. 8.40 8.27 to 8.64
CSW Industrials, Inc. 114.95 114.73 to 117.97
CSX Corporation 34.10 33.41 to 35.14
CTI BioPharma Corp. 2.21 2.20 to 2.31
CTI Industries Corporation 0.99 0.99 to 1.15
Cue Biopharma, Inc. 9.00 8.31 to 9.22
Cumberland Pharmaceuticals Inc. 3.41 3.37 to 3.64
Cumulus Media Inc. 10.19 10.03 to 10.64
Curis, Inc. 3.07 3.06 to 3.25
Cutera, Inc. 33.32 32.87 to 34.42
CVB Financial Corporation 22.29 22.08 to 22.78
Cyanotech Corporation 2.84 2.82 to 3.10
CyberArk Software Ltd. 136.90 135.97 to 141.22
CyberOptics Corporation 36.20 35.83 to 38.05
Cyclacel Pharmaceuticals, Inc. 3.13 3.01 to 3.23
CymaBay Therapeutics Inc. 2.89 2.89 to 3.17
CYREN Ltd. 0.23 0.23 to 0.26
CyrusOne Inc 88.97 88.97 to 89.30
Cytokinetics, Incorporated 30.30 29.93 to 31.54
Cytosorbents Corporation 3.40 3.40 to 3.65
Daily Journal Corp. (S.C.) 336.01 336.01 to 339.99
Daktronics, Inc. 4.80 4.69 to 4.85
Dare Bioscience, Inc. 1.52 1.50 to 1.61
DarioHealth Corp. 8.16 8.06 to 8.92
DASAN Zhone Solutions, Inc. 13.97 13.43 to 14.40
Daseke, Inc. 9.16 9.02 to 9.32
Daseke, Inc. 0.03 0.02 to 0.03
Data I/O Corporation 4.64 4.52 to 4.66
Datasea Inc. 1.16 1.15 to 1.25
Dave & Buster's Entertainment, Inc. 33.97 33.71 to 35.28
DAVIDsTEA Inc. 3.22 3.15 to 3.52
Dawson Geophysical Company 2.32 2.32 to 2.33
DBV Technologies S.A. 1.57 1.55 to 1.62
Deciphera Pharmaceuticals, Inc. 8.04 8.02 to 8.37
Del Taco Restaurants, Inc. 12.46 12.46 to 12.49
Denali Therapeutics Inc. 32.36 32.24 to 34.43
Denny's Corporation 14.64 14.60 to 15.15
DENTSPLY SIRONA Inc. 52.93 52.68 to 53.75
Dermira, Inc. 5.02 5.00 to 5.12
Destination XL Group, Inc. 4.64 4.59 to 4.93
DexCom, Inc. 422.10 421.18 to 434.44
DiaMedica Therapeutics Inc. 2.65 2.60 to 2.86
Diamond Hill Investment Group, Inc. 178.32 177.89 to 181.81
Diamondback Energy, Inc. 117.99 115.42 to 120.76
Diffusion Pharmaceuticals Inc. 0.25 0.25 to 0.26
Digi International Inc. 22.14 22.12 to 22.95
Digimarc Corporation 32.45 32.08 to 35.65
Digital Ally, Inc. 1.03 1.00 to 1.04
Digital Turbine, Inc. 39.69 39.61 to 42.75
Dime Community Bancshares, Inc. 36.12 35.43 to 37.13
Diodes Incorporated 86.27 86.19 to 91.48
Discovery, Inc. 26.19 25.94 to 27.13
Discovery, Inc. 33.40 33.40 to 35.73
Discovery, Inc. 25.53 25.23 to 26.38
DISH Network Corporation 31.76 31.72 to 33.11
DLH Holdings Corp. 17.40 17.00 to 17.81
DMC Global Inc. 40.65 40.44 to 42.38
DocuSign, Inc. 116.13 115.52 to 122.96
Dogness (International) Corporation 3.81 3.58 to 3.86
Dollar Tree, Inc. 126.23 125.79 to 128.86
Dolphin Entertainment, Inc. 6.08 5.72 to 6.19
Domo, Inc. 40.87 39.95 to 43.43
Donegal Group, Inc. 14.35 14.07 to 14.51
Dorman Products, Inc. 93.71 93.61 to 97.50
Dragon Victory International Limited 1.00 0.99 to 1.08
Dropbox, Inc. 23.51 23.50 to 24.32
Duluth Holdings Inc. 13.86 13.43 to 14.18
DURECT Corporation 0.66 0.65 to 0.74
DXP Enterprises, Inc. 25.58 25.05 to 26.28
Dynatronics Corporation 0.91 0.90 to 0.93
Dynavax Technologies Corporation 12.86 12.74 to 13.55
E.W. Scripps Company (The) 19.67 18.61 to 20.15
Eagle Bancorp Montana, Inc. 23.47 23.25 to 23.73
Eagle Bancorp, Inc. 59.25 58.90 to 61.26
Eagle Bulk Shipping Inc. 40.43 40.18 to 42.18
Eagle Pharmaceuticals, Inc. 46.76 45.61 to 47.52
East West Bancorp, Inc. 82.72 82.24 to 85.64
Eastern Company (The) 24.25 24.20 to 25.00
Eastside Distilling, Inc. 1.24 1.21 to 1.40
eBay Inc. 59.54 59.37 to 61.34
Ebix, Inc. 29.74 29.43 to 31.00
EchoStar Corporation 24.09 24.07 to 25.19
Editas Medicine, Inc. 18.15 18.11 to 19.66
EdtechX Holdings Acquisition Corp. 0.48 0.47 to 0.48
Educational Development Corporation 7.50 7.40 to 7.50
eGain Corporation 9.99 9.90 to 10.25
eHealth, Inc. 22.14 22.07 to 23.01
Eiger BioPharmaceuticals, Inc. 4.09 3.97 to 4.21
Ekso Bionics Holdings, Inc. 2.42 2.40 to 2.50
El Pollo Loco Holdings, Inc. 13.02 12.77 to 13.23
Elbit Systems Ltd. 167.59 167.58 to 170.99
Electrameccanica Vehicles Corp. Ltd. 1.97 1.97 to 2.08
Electrameccanica Vehicles Corp. Ltd. 0.56 0.45 to 0.56
electroCore, Inc. 0.62 0.60 to 0.65
Electro-Sensors, Inc. 6.00 5.65 to 6.10
Eloxx Pharmaceuticals, Inc. 0.45 0.45 to 0.50
Eltek Ltd. 3.81 3.77 to 3.90
EMCORE Corporation 5.36 5.34 to 5.62
Enanta Pharmaceuticals, Inc. 56.49 56.44 to 58.70
Encore Wire Corporation 113.43 112.12 to 118.03
Endo International plc 3.21 3.19 to 3.44
ENDRA Life Sciences Inc. 0.62 0.62 to 0.65
ENDRA Life Sciences Inc. 0.04 0.04 to 0.04
Energous Corporation 1.05 1.04 to 1.13
Energy Focus, Inc. 1.71 1.68 to 1.93
Energy Recovery, Inc. 18.54 18.32 to 19.13
ENGlobal Corporation 0.87 0.85 to 0.95
Enochian Biosciences, Inc. 4.73 4.71 to 5.08
Enphase Energy, Inc. 126.02 124.52 to 133.56
Enstar Group Limited 254.62 252.89 to 260.28
Enstar Group Limited 26.65 26.64 to 26.75
Enstar Group Limited 28.61 28.61 to 28.74
Entasis Therapeutics Holdings Inc. 1.74 1.72 to 1.86
Entegris, Inc. 120.23 119.42 to 125.75
Entera Bio Ltd. 2.42 2.36 to 2.48
Enterprise Bancorp Inc 41.67 41.00 to 43.45
Enterprise Financial Services Corporation 47.05 46.45 to 47.86
Epizyme, Inc. 2.07 2.04 to 2.21
ePlus inc. 45.84 45.72 to 47.51
Epsilon Energy Ltd. 5.59 5.58 to 5.66
Equinix, Inc. 721.58 720.93 to 741.74
Equity Bancshares, Inc. 33.22 32.88 to 33.77
Ericsson 11.01 10.99 to 11.19
Erie Indemnity Company 174.75 174.75 to 179.00
Erytech Pharma S.A. 2.12 2.12 to 2.21
Escalade, Incorporated 13.71 13.71 to 14.90
Esperion Therapeutics, Inc. 3.78 3.58 to 3.92
Esquire Financial Holdings, Inc. 33.44 32.30 to 33.63
ESSA Pharma Inc. 8.04 7.73 to 8.52
Establishment Labs Holdings Inc. 54.48 54.20 to 56.50
Eton Pharmaceuticals, Inc. 3.53 3.48 to 3.84
Etsy, Inc. 148.85 148.21 to 159.36
Euro Tech Holdings Company Limited 2.40 2.37 to 2.48
EuroDry Ltd. 17.71 17.40 to 19.10
Euronet Worldwide, Inc. 122.71 122.18 to 126.26
Euroseas Ltd. 25.78 25.43 to 28.00
Evelo Biosciences, Inc. 4.90 4.89 to 5.25
Everbridge, Inc. 50.48 50.02 to 52.76
Ever-Glory International Group, Inc. 2.11 2.03 to 2.30
EverQuote, Inc. 15.00 14.80 to 15.46
Everspin Technologies, Inc. 8.46 8.21 to 8.80
EVINE Live Inc. 3.50 3.33 to 3.67
EVO Payments, Inc. 23.16 22.86 to 23.68
Evogene Ltd. 1.35 1.35 to 1.41
Evolus, Inc. 5.33 5.26 to 5.59
Evolving Systems, Inc. 1.90 1.83 to 1.98
Exact Sciences Corporation 74.03 74.00 to 78.24
Exela Technologies, Inc. 0.40 0.39 to 0.45
Exelixis, Inc. 17.32 16.86 to 17.55
ExlService Holdings, Inc. 125.19 123.64 to 129.72
eXp World Holdings, Inc. 24.81 24.75 to 26.54
Expedia Group, Inc. 174.42 172.54 to 179.28
Expeditors International of Washington, Inc. 116.18 115.82 to 119.27
Exponent, Inc. 91.52 91.18 to 94.58
Extreme Networks, Inc. 12.49 12.49 to 13.29
Eyenovia, Inc. 3.20 3.10 to 3.24
EyePoint Pharmaceuticals, Inc. 8.74 8.72 to 9.49
EZCORP, Inc. 6.01 5.93 to 6.11
F5 Networks, Inc. 221.26 220.35 to 229.85
Facebook, Inc. 303.17 303.04 to 318.31
Falcon Minerals Corporation 4.78 4.75 to 4.92
Falcon Minerals Corporation 0.12 0.09 to 0.12
Fanhua Inc. 6.75 6.71 to 7.02
Farmer Brothers Company 6.40 6.38 to 6.71
Farmers National Banc Corp. 18.48 18.29 to 18.87
FARMMI, INC. 0.20 0.20 to 0.22
FARO Technologies, Inc. 59.49 55.36 to 59.66
Fastenal Company 56.52 56.08 to 57.27
FAT Brands Inc. 10.26 10.20 to 10.89
Fate Therapeutics, Inc. 37.15 37.06 to 40.17
FedNat Holding Company 1.33 1.30 to 1.36
Fennec Pharmaceuticals Inc. 4.39 4.28 to 4.59
Ferroglobe PLC 4.94 4.91 to 5.23
FFBW, Inc. 11.82 11.81 to 12.01
Fidelity D & D Bancorp, Inc. 50.45 50.09 to 51.57
Fidelity Nasdaq Composite Index Tracking Stock 53.72 53.68 to 55.25
Fidus Investment Corporation 17.50 17.32 to 17.83
Fiesta Restaurant Group, Inc. 9.32 9.18 to 9.52
Fifth Third Bancorp 45.04 44.88 to 46.51
Financial Institutions, Inc. 31.96 31.04 to 32.81
First Bancorp 44.86 43.96 to 46.24
First Bancorp, Inc (ME) 31.75 31.70 to 32.76
First Bank 13.90 13.66 to 14.22
First Busey Corporation 27.53 26.77 to 28.17
First Citizens BancShares, Inc. 830.76 825.00 to 859.83
First Community Bankshares, Inc. 32.59 32.04 to 33.49
First Community Corporation 21.02 20.77 to 21.24
First Financial Bancorp. 25.10 24.98 to 25.83
First Financial Bankshares, Inc. 48.90 48.49 to 50.08
First Financial Corporation Indiana 44.43 43.95 to 45.12
First Foundation Inc. 25.26 25.17 to 25.70
First Guaranty Bancshares, Inc. 20.29 20.12 to 20.65
First Hawaiian, Inc. 28.88 28.80 to 30.07
First Internet Bancorp 50.24 50.00 to 52.59
First Interstate BancSystem, Inc. 38.66 38.61 to 40.43
First Merchants Corporation 43.92 42.83 to 44.35
First Mid-Illinois Bancshares, Inc. 41.62 41.05 to 42.24
First Midwest Bancorp, Inc. 20.95 20.87 to 21.52
First Northwest Bancorp 20.25 20.14 to 20.49
First Savings Financial Group, Inc. 26.78 26.00 to 26.94
First Solar, Inc. 76.82 76.48 to 80.80
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 30.94 30.94 to 30.94
First Trust BICK Index Fund 30.69 30.59 to 30.87
First Trust BuyWrite Income ETF 21.46 21.46 to 21.80
First Trust California Municipal High income ETF 53.97 53.95 to 54.15
First Trust Capital Strength ETF 77.97 77.93 to 79.38
First Trust CEF Income Opportunity ETF 23.68 23.61 to 24.39
First Trust Cloud Computing ETF 89.36 89.36 to 92.60
First Trust Developed International Equity Select ETF 53.70 53.70 to 54.11
First Trust Developed Markets Ex-US AlphaDEX Fund 58.81 58.73 to 59.53
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.44 35.38 to 36.20
First Trust Dorsey Wright Focus 5 ETF 46.16 46.07 to 47.26
First Trust Dorsey Wright International Focus 5 ETF 22.45 22.38 to 22.69
First Trust Dorsey Wright Momentum & Dividend ETF 31.89 31.89 to 32.46
First Trust Dorsey Wright Momentum & Low Volatility ETF 27.95 27.95 to 28.38
First Trust Dorsey Wright Momentum & Value ETF 24.18 24.09 to 24.54
First Trust Dorsey Wright People's Portfolio ETF 32.88 32.88 to 33.16
First Trust DorseyWright DALI 1 ETF 24.18 24.18 to 24.74
First Trust Dow Jones International Internet ETF 33.01 32.57 to 34.14
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.22 40.04 to 40.73
First Trust Europe AlphaDEX Fund 41.14 41.10 to 41.57
First Trust Eurozone AlphaDEX ETF 44.95 44.95 to 45.23
First Trust Germany AlphaDEX Fund 50.95 50.95 to 51.42
First Trust Hedged BuyWrite Income ETF 21.26 21.26 to 21.58
First Trust High Yield Long/Short ETF 47.08 47.03 to 47.34
First Trust India Nifty 50 Equal Weight ETF 47.77 47.71 to 48.44
First Trust Indxx Global Agriculture ETF 30.73 30.73 to 31.01
First Trust Indxx Innovative Transaction & Process ETF 42.74 42.71 to 43.43
First Trust International Equity Opportunities ETF 52.58 52.41 to 53.54
First Trust IPOX Europe Equity Opportunities ETF 27.08 27.08 to 27.50
First Trust Japan AlphaDEX Fund 49.11 49.03 to 49.64
First Trust Large Cap Core AlphaDEX Fund 85.44 85.29 to 87.01
First Trust Large Cap Growth AlphaDEX Fund 102.78 102.78 to 105.52
First Trust Large Cap US Equity Select ETF 32.86 32.86 to 33.27
First Trust Large Cap Value AlphaDEX Fund 68.65 68.52 to 69.70
First Trust Low Duration Opportunities ETF 49.80 49.75 to 49.82
First Trust Low Duration Strategic Focus ETF 19.87 19.85 to 19.92
First Trust Managed Municipal ETF 56.14 56.12 to 56.25
First Trust Mid Cap Core AlphaDEX Fund 94.68 94.61 to 96.77
First Trust Mid Cap Growth AlphaDEX Fund 63.80 63.73 to 65.30
First Trust Mid Cap US Equity Select ETF 28.48 28.48 to 28.84
First Trust Mid Cap Value AlphaDEX Fund 45.27 45.19 to 46.16
First Trust Multi Cap Growth AlphaDEX Fund 107.50 107.24 to 108.84
First Trust Multi Cap Value AlphaDEX Fund 72.96 72.91 to 74.12
First Trust Multi-Asset Diversified Income Index Fund 16.60 16.53 to 16.76
First Trust Municipal CEF Income Opportunity ETF 19.46 19.36 to 19.56
First Trust Municipal High Income ETF 55.26 55.23 to 55.33
First Trust NASDAQ ABA Community Bank Index Fund 59.36 59.34 to 60.75
First Trust Nasdaq Artificial Intelligence and Robotics ETF 48.88 48.88 to 49.99
First Trust Nasdaq Bank ETF 33.32 33.18 to 34.06
First Trust NASDAQ Clean Edge Green Energy Index Fund 56.19 56.03 to 58.46
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 93.36 93.20 to 95.00
First Trust NASDAQ Cybersecurity ETF 46.52 46.45 to 47.89
First Trust Nasdaq Food & Beverage ETF 26.30 26.18 to 26.41
First Trust NASDAQ Global Auto Index Fund 59.56 59.17 to 60.46
First Trust Nasdaq Oil & Gas ETF 21.05 20.82 to 21.46
First Trust Nasdaq Pharmaceuticals ETF 25.40 25.28 to 25.43
First Trust Nasdaq Retail ETF 32.51 32.51 to 32.88
First Trust Nasdaq Semiconductor ETF 68.74 68.40 to 71.23
First Trust NASDAQ Technology Dividend Index Fund 58.72 58.67 to 60.07
First Trust Nasdaq Transportation ETF 32.18 32.14 to 32.92
First Trust NASDAQ-100 Equal Weighted Index Fund 105.63 105.59 to 108.50
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 81.12 81.12 to 82.10
First Trust NASDAQ-100- Technology Index Fund 150.79 150.40 to 156.41
First Trust RBA American Industrial Renaissance ETF 40.83 40.72 to 41.92
First Trust Rising Dividend Achievers ETF 48.94 48.82 to 50.06
First Trust RiverFront Dynamic Developed International ETF 68.40 68.40 to 69.02
First Trust RiverFront Dynamic Emerging Markets ETF 67.27 67.22 to 67.93
First Trust RiverFront Dynamic Europe ETF 73.26 73.26 to 73.81
First Trust S&P International Dividend Aristocrats ETF 17.86 17.82 to 17.90
First Trust Senior Loan Fund ETF 47.89 47.87 to 47.98
First Trust Small Cap Core AlphaDEX Fund 88.60 88.60 to 90.99
First Trust Small Cap Growth AlphaDEX Fund 63.97 63.97 to 66.03
First Trust Small Cap US Equity Select ETF 28.12 28.12 to 28.30
First Trust Small Cap Value AlphaDEX Fund 50.60 50.47 to 51.48
First Trust SMID Cap Rising Dividend Achievers ETF 28.46 28.40 to 29.10
First Trust SSI Strategic Convertible Securities ETF 37.48 37.44 to 38.42
First Trust Strategic Income ETF 50.05 49.98 to 50.32
First Trust Switzerland AlphaDEX Fund 67.39 67.24 to 67.96
First Trust TCW Opportunistic Fixed Income ETF 52.22 52.19 to 52.32
First Trust Total US Market AlphaDEX ETF 47.16 47.16 to 47.16
First Trust United Kingdom AlphaDEX Fund 42.43 42.43 to 42.83
First Trust US Equity Dividend Select ETF 29.88 29.88 to 30.34
First Western Financial, Inc. 32.47 31.34 to 33.27
FirstCash, Inc. 69.48 69.42 to 72.32
Firsthand Technology Value Fund, Inc. 4.02 4.00 to 4.10
FirstService Corporation 155.09 154.81 to 159.52
Fiserv, Inc. 104.86 104.74 to 107.51
Five Below, Inc. 159.07 156.53 to 164.58
Five Star Senior Living Inc. 2.80 2.80 to 2.88
Five9, Inc. 121.88 118.72 to 125.68
Flex Ltd. 16.41 16.16 to 16.78
FlexShares Credit-Scored US Corporate Bond Index Fund 52.01 51.98 to 52.01
FlexShares Real Assets Allocation Index Fund 33.33 33.29 to 33.53
FlexShopper, Inc. 1.89 1.88 to 2.11
Flexsteel Industries, Inc. 24.43 24.27 to 25.06
Fluent, Inc. 1.51 1.51 to 1.61
Fluidigm Corporation 2.84 2.81 to 2.98
Flushing Financial Corporation 24.79 24.01 to 25.02
FNCB Bancorp Inc. 8.97 8.87 to 9.00
Focus Financial Partners Inc. 50.77 50.67 to 52.29
Fonar Corporation 14.53 14.53 to 14.94
Foresight Autonomous Holdings Ltd. 1.40 1.40 to 1.51
FormFactor, Inc. 40.79 40.20 to 42.63
Formula Systems (1985) Ltd. 108.99 108.37 to 111.13
Forrester Research, Inc. 55.25 53.97 to 56.36
Forterra, Inc. 23.82 23.81 to 23.91
Fortinet, Inc. 288.65 288.25 to 304.41
Fortress Biotech, Inc. 2.05 2.04 to 2.13
Forward Air Corporation 108.55 107.15 to 112.00
Forward Industries, Inc. 1.45 1.45 to 1.55
Forward Pharma A/S 5.50 5.41 to 5.73
Fossil Group, Inc. 9.72 9.52 to 10.05
Fox Factory Holding Corp. 127.49 127.47 to 134.44
Franklin Electric Co., Inc. 86.64 84.49 to 88.59
Freightcar America, Inc. 3.43 3.35 to 3.56
Frequency Electronics, Inc. 9.03 9.02 to 9.30
Freshpet, Inc. 86.83 85.56 to 88.46
frontdoor, inc. 35.86 35.41 to 36.92
FRP Holdings, Inc. 55.01 55.01 to 56.13
FS Bancorp, Inc. 32.26 32.09 to 33.61
FSB Bancorp, Inc. 29.09 28.11 to 29.50
Fuel Tech, Inc. 1.13 1.11 to 1.19
FuelCell Energy, Inc. 3.90 3.85 to 4.17
Fulgent Genetics, Inc. 60.70 60.59 to 65.56
Full House Resorts, Inc. 8.38 8.27 to 9.01
Fulton Financial Corporation 17.82 17.80 to 18.20
Funko, Inc. 16.39 16.28 to 17.07
Future FinTech Group Inc. 0.81 0.81 to 0.92
Fuwei Films (Holdings) Co., Ltd. 7.55 7.50 to 7.95
FVCBankcorp, Inc. 19.97 19.01 to 20.20
G. Willi-Food International, Ltd. 18.65 18.51 to 18.78
G1 Therapeutics, Inc. 8.72 8.69 to 9.28
Gaia, Inc. 7.33 7.20 to 7.62
Galectin Therapeutics Inc. 1.92 1.92 to 2.03
Galmed Pharmaceuticals Ltd. 1.54 1.50 to 1.64
Gaming and Leisure Properties, Inc. 43.08 42.83 to 43.60
Garmin Ltd. 121.44 120.88 to 124.38
GDS Holdings Limited 41.90 41.80 to 44.83
Gencor Industries Inc. 11.03 10.99 to 11.26
Genius Brands International, Inc. 0.88 0.85 to 0.94
Genocea Biosciences, Inc. 0.96 0.95 to 1.05
Genprex, Inc. 1.82 1.81 to 2.09
Gentex Corporation 32.04 31.93 to 32.82
Gentherm Inc 92.82 91.40 to 94.90
Geospace Technologies Corporation 7.67 7.67 to 8.21
German American Bancorp, Inc. 38.98 38.19 to 40.12
Geron Corporation 1.05 1.05 to 1.11
Gevo, Inc. 3.29 3.27 to 3.55
Gibraltar Industries, Inc. 56.46 56.04 to 58.33
GigaMedia Limited 1.99 1.97 to 2.05
G-III Apparel Group, LTD. 25.22 25.03 to 26.17
Gilat Satellite Networks Ltd. 7.57 7.41 to 7.71
Gilead Sciences, Inc. 68.51 67.69 to 69.07
Glacier Bancorp, Inc. 54.16 53.69 to 55.43
Gladstone Capital Corporation 10.70 10.65 to 11.05
Gladstone Commercial Corporation 23.08 23.03 to 23.62
Gladstone Commercial Corporation 26.35 26.25 to 26.50
Gladstone Investment Corporation 15.48 15.40 to 16.00
Gladstone Land Corporation 30.12 29.64 to 30.88
Glen Burnie Bancorp 12.40 12.40 to 12.40
Global Blood Therapeutics, Inc. 26.54 26.12 to 27.13
Global Indemnity Limited 26.05 26.00 to 26.41
Global Self Storage, Inc. 5.53 5.50 to 5.80
Global Water Resources, Inc. 14.97 14.38 to 15.21
Global X Autonomous & Electric Vehicles ETF 28.33 28.31 to 29.13
Global X Conscious Companies ETF 31.71 31.63 to 32.35
Global X DAX Germany ETF 31.42 31.39 to 31.69
Global X E-commerce ETF 24.28 24.24 to 25.10
Global X FinTech ETF 33.06 33.02 to 34.45
Global X Future Analytics Tech ETF 27.88 27.81 to 28.56
Global X Health & Wellness Thematic ETF 25.97 25.94 to 26.19
Global X Internet of Things ETF 34.48 34.44 to 35.22
Global X Millennials Thematic ETF 36.75 36.68 to 37.73
Global X MSCI SuperDividend EAFE ETF 15.91 15.85 to 16.01
Global X NASDAQ-100 Covered Call ETF 20.43 20.40 to 20.91
Global X Robotics & Artificial Intelligence ETF 29.49 29.48 to 30.30
Global X S&P 500 Catholic Values ETF 54.18 54.18 to 55.35
Global X Social Media ETF 48.56 48.55 to 50.42
Global X SuperDividend Alternatives ETF 13.05 13.02 to 13.50
Global X SuperDividend REIT ETF 9.07 9.05 to 9.17
Globus Maritime Limited 1.73 1.72 to 1.89
GlycoMimetics, Inc. 1.11 1.08 to 1.18
Gogo Inc. 12.12 12.07 to 12.73
Golar LNG Limited 12.79 12.73 to 13.37
Golden Entertainment, Inc. 43.12 42.75 to 44.39
Golden Ocean Group Limited 8.27 8.25 to 8.59
Golub Capital BDC, Inc. 15.41 15.38 to 15.58
Good Times Restaurants Inc. 4.48 4.33 to 4.51
Goosehead Insurance, Inc. 92.50 88.53 to 94.60
GoPro, Inc. 8.92 8.80 to 9.17
Gossamer Bio, Inc. 10.29 10.20 to 10.85
Grand Canyon Education, Inc. 83.79 83.03 to 85.50
GRAVITY Co., Ltd. 60.14 60.14 to 64.80
Great Elm Capital Corp. 25.21 25.16 to 25.21
Great Lakes Dredge & Dock Corporation 13.51 13.29 to 13.84
Great Southern Bancorp, Inc. 57.92 56.94 to 58.95
Green Brick Partners, Inc. 23.20 22.82 to 24.31
Green Plains Partners LP 14.68 14.63 to 14.82
Green Plains, Inc. 30.00 29.93 to 31.88
Greenlight Reinsurance, Ltd. 7.15 7.02 to 7.22
Greenpro Capital Corp. 0.46 0.44 to 0.49
GreenSky, Inc. 10.21 10.13 to 10.36
Grindrod Shipping Holdings Ltd. 15.33 15.05 to 17.63
Gritstone Oncology, Inc. 5.00 4.90 to 5.31
Groupon, Inc. 21.41 21.01 to 22.23
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 51.90 50.50 to 51.96
Grupo Financiero Galicia S.A. 8.43 8.41 to 8.90
GSE Systems, Inc. 1.37 1.31 to 1.47
GSI Technology, Inc. 4.43 4.41 to 4.70
GTY Technology Holdings, Inc. 5.54 5.51 to 5.85
Guaranty Bancshares, Inc. 36.66 36.24 to 37.88
Guaranty Federal Bancshares, Inc. 32.98 31.83 to 33.54
Guardant Health, Inc. 70.10 69.42 to 73.65
Gulf Island Fabrication, Inc. 4.13 4.06 to 4.21
Gulf Resources, Inc. 4.13 4.10 to 4.20
Gulfport Energy Corporation 66.57 66.18 to 70.12
GWG Holdings, Inc 4.60 4.12 to 4.79
H&E Equipment Services, Inc. 41.29 40.39 to 43.15
Hailiang Education Group Inc. 11.03 10.62 to 11.42
Hallador Energy Company 2.41 2.33 to 2.55
Hallmark Financial Services, Inc. 4.24 4.21 to 4.40
Halozyme Therapeutics, Inc. 33.89 33.06 to 34.64
Hamilton Lane Incorporated 84.93 84.87 to 88.38
Hancock Whitney Corporation 53.52 52.60 to 54.67
Hanmi Financial Corporation 25.06 24.98 to 26.04
HarborOne Bancorp, Inc. 14.38 14.21 to 14.76
Harmonic Inc. 10.40 10.40 to 10.78
Harpoon Therapeutics, Inc. 5.09 4.93 to 5.33
Harrow Health, Inc. 7.90 7.80 to 8.38
Harvard Bioscience, Inc. 5.76 5.48 to 5.84
Hasbro, Inc. 95.92 95.73 to 98.31
Hawaiian Holdings, Inc. 18.46 18.45 to 19.19
Hawkins, Inc. 37.00 36.84 to 38.17
Haymaker Acquisition Corp. 9.83 9.82 to 9.84
Haymaker Acquisition Corp. 0.50 0.48 to 0.57
Haynes International, Inc. 35.49 35.35 to 37.41
Healthcare Services Group, Inc. 17.52 17.30 to 17.88
HealthStream, Inc. 24.34 23.83 to 24.88
Heartland Express, Inc. 15.72 15.56 to 16.24
Heartland Financial USA, Inc. 51.13 50.46 to 52.16
Heat Biologics, Inc. 2.71 2.67 to 2.84
Heidrick & Struggles International, Inc. 42.41 41.31 to 43.54
Helen of Troy Limited 209.94 209.76 to 219.12
Helius Medical Technologies, Inc. 3.70 3.70 to 4.67
Hemisphere Media Group, Inc. 6.31 6.26 to 6.77
Hennessy Advisors, Inc. 11.00 10.95 to 11.20
Henry Schein, Inc. 73.54 73.29 to 75.47
Heritage Financial Corporation 25.05 24.81 to 25.80
Heritage-Crystal Clean, Inc. 29.55 29.54 to 30.33
Heron Therapeutics, Inc. 8.38 8.27 to 8.83
Heska Corporation 146.64 140.48 to 151.23
HF Foods Group Inc. 7.31 7.17 to 7.47
Hibbett Sports, Inc. 56.93 54.58 to 58.04
Highland/iBoxx Senior Loan ETF 15.89 15.88 to 15.92
Highway Holdings Limited 2.78 2.75 to 3.19
Himax Technologies, Inc. 10.98 10.76 to 11.34
Hingham Institution for Savings 376.59 372.82 to 376.59
HMN Financial, Inc. 24.77 24.77 to 24.79
Hollysys Automation Technologies, Ltd. 14.76 14.09 to 14.81
Hologic, Inc. 70.63 70.14 to 71.20
Home Bancorp, Inc. 42.66 42.00 to 43.50
Home BancShares, Inc. 23.93 23.53 to 24.35
HomeStreet, Inc. 51.83 51.50 to 53.10
HomeTrust Bancshares, Inc. 31.50 30.90 to 31.81
Homology Medicines, Inc. 3.37 3.35 to 3.57
Hooker Furniture Corporation 21.95 21.62 to 22.90
Hope Bancorp, Inc. 15.58 15.57 to 16.09
Horizon Bancorp, Inc. 22.00 21.78 to 22.61
Horizon Pharma plc 86.42 84.62 to 87.50
Horizon Technology Finance Corporation 14.41 14.24 to 15.55
Hostess Brands, Inc. 19.41 19.38 to 19.82
Hoth Therapeutics, Inc. 0.63 0.63 to 0.74
Hovnanian Enterprises Inc 21.58 21.58 to 22.48
Howard Bancorp, Inc. 23.30 23.23 to 23.80
HTG Molecular Diagnostics, Inc. 3.51 3.43 to 3.79
Hub Group, Inc. 77.59 76.65 to 79.31
Hudson Global, Inc. 25.56 25.50 to 27.22
Hudson Technologies, Inc. 3.55 3.31 to 3.74
Huntington Bancshares Incorporated 15.18 14.91 to 15.93
Hurco Companies, Inc. 30.40 30.40 to 31.48
Huron Consulting Group Inc. 46.24 44.96 to 47.03
Hutchison China MediTech Limited 28.91 28.34 to 30.57
Huttig Building Products, Inc. 8.72 8.35 to 8.83
HyreCar Inc. 3.44 3.26 to 3.54
i3 Verticals, Inc. 21.00 20.40 to 22.70
IAC/InterActiveCorp 127.06 126.08 to 133.42
IBEX Holdings Limited 13.75 13.75 to 14.30
icad inc. 4.54 4.49 to 4.82
Icahn Enterprises L.P. 51.78 51.20 to 52.90
ICF International, Inc. 100.47 99.61 to 103.14
Ichor Holdings 41.18 41.03 to 43.86
iClick Interactive Asia Group Limited 4.01 4.00 to 4.36
ICON plc 251.95 248.33 to 257.66
ICU Medical, Inc. 210.54 208.06 to 213.42
Ideal Power Inc. 9.19 8.98 to 9.74
Ideanomics, Inc. 0.98 0.95 to 1.04
Identiv, Inc. 18.48 18.26 to 19.62
Idera Pharmaceuticals, Inc. 0.59 0.58 to 0.64
IDEXX Laboratories, Inc. 501.96 500.01 to 514.34
IES Holdings, Inc. 48.32 47.39 to 49.02
IHS Markit Ltd. 117.65 116.81 to 119.87
II-VI Incorporated 63.11 62.74 to 65.19
Illumina, Inc. 365.94 365.78 to 383.98
Immersion Corporation 5.11 5.10 to 5.48
ImmunoGen, Inc. 5.25 5.18 to 5.60
Immuron Limited 0.37 0.37 to 0.48
Immutep Limited 2.85 2.85 to 3.11
Impinj, Inc. 79.98 79.98 to 85.99
IMV Inc. 1.20 1.15 to 1.22
Independent Bank Corp. 83.48 75.07 to 84.62
Independent Bank Corporation 24.46 24.07 to 24.94
Independent Bank Group, Inc 75.18 74.91 to 78.18
Industrial Logistics Properties Trust 22.57 22.43 to 22.96
Infinera Corporation 7.95 7.88 to 8.22
Infinity Pharmaceuticals, Inc. 1.22 1.19 to 1.31
InflaRx N.V. 3.52 3.48 to 3.67
Information Services Group, Inc. 6.33 6.07 to 6.49
Infrastructure and Energy Alternatives, Inc. 8.69 8.53 to 8.93
Infrastructure and Energy Alternatives, Inc. 1.45 1.40 to 1.46
Ingles Markets, Incorporated 76.03 75.85 to 78.71
INmune Bio Inc. 8.78 8.45 to 9.07
Innodata Inc. 5.74 5.69 to 6.24
Innospec Inc. 94.39 94.31 to 97.02
Innovative Solutions and Support, Inc. 6.47 6.47 to 6.72
Innoviva, Inc. 16.17 16.04 to 16.43
Inogen, Inc 30.08 29.78 to 30.54
Inovio Pharmaceuticals, Inc. 3.92 3.92 to 4.34
Inpixon 0.45 0.44 to 0.48
Inseego Corp. 4.34 4.33 to 4.63
Insight Enterprises, Inc. 96.02 95.01 to 98.51
Insignia Systems, Inc. 17.60 16.65 to 18.39
Insmed, Inc. 22.00 21.59 to 22.86
Inspired Entertainment, Inc. 12.49 12.02 to 12.53
Insteel Industries, Inc. 39.80 39.48 to 40.91
Insulet Corporation 224.14 222.94 to 231.61
Integra LifeSciences Holdings Corporation 66.57 65.75 to 67.72
Intel Corporation 52.04 51.95 to 53.13
Intellia Therapeutics, Inc. 81.52 81.19 to 87.79
Inter Parfums, Inc. 89.96 89.70 to 92.02
Intercept Pharmaceuticals, Inc. 15.41 15.30 to 17.45
InterDigital, Inc. 67.73 67.59 to 70.04
Interface, Inc. 13.19 13.11 to 13.79
International Bancshares Corporation 42.05 42.02 to 43.42
International Money Express, Inc. 15.78 15.78 to 16.29
Intersect ENT, Inc. 27.13 27.11 to 27.25
Intevac, Inc. 5.45 5.36 to 5.59
IntriCon Corporation 14.43 14.11 to 15.30
Intuit Inc. 528.55 527.82 to 552.76
Intuitive Surgical, Inc. 269.53 267.30 to 281.58
Invesco BLDRS Emerging Markets 50 ADR Index Fund 46.83 46.67 to 48.00
Invesco BuyBack Achievers ETF 90.09 90.01 to 92.08
Invesco Dividend Achievers ETF 37.67 37.67 to 38.30
Invesco DWA Basic Materials Momentum ETF 85.05 84.86 to 87.74
Invesco DWA Consumer Cyclicals Momentum ETF 77.80 77.52 to 79.52
Invesco DWA Consumer Staples Momentum ETF 83.20 83.20 to 84.58
Invesco DWA Developed Markets Momentum ETF 34.98 34.92 to 35.35
Invesco DWA Emerging Markets Momentum ETF 24.29 24.11 to 24.64
Invesco DWA Energy Momentum ETF 32.30 31.98 to 33.20
Invesco DWA Financial Momentum ETF 49.13 48.86 to 50.05
Invesco DWA Healthcare Momentum ETF 125.42 125.30 to 127.65
Invesco DWA Industrials Momentum ETF 98.69 98.55 to 101.08
Invesco DWA Momentum ETF 79.30 79.29 to 81.42
Invesco DWA SmallCap Momentum ETF 77.03 76.90 to 79.51
Invesco DWA Tactical Multi-Asset Income ETF 9.88 9.87 to 9.88
Invesco DWA Technology Momentum ETF 134.60 134.60 to 140.42
Invesco DWA Utilities Momentum ETF 34.14 34.00 to 34.43
Invesco FTSE RAFI US 1500 Small-Mid ETF 175.95 175.59 to 180.01
Invesco Global Water ETF 38.68 38.62 to 39.14
Invesco Golden Dragon China ETF 34.71 34.52 to 36.33
Invesco High Yield Equity Dividend Achievers ETF 21.23 21.17 to 21.52
Invesco International BuyBack Achievers ETF 39.64 39.61 to 40.14
Invesco International Dividend Achievers ETF 18.51 18.43 to 18.74
Invesco KBW Bank ETF 67.94 67.58 to 69.58
Invesco KBW High Dividend Yield Financial ETF 19.75 19.69 to 20.03
Invesco KBW Premium Yield Equity REIT ETF 24.40 24.35 to 24.73
Invesco KBW Property & Casualty Insurance ETF 79.48 79.45 to 80.66
Invesco KBW Regional Banking ETF 64.89 64.62 to 66.31
Invesco Nasdaq Internet ETF 182.10 181.79 to 189.93
Invesco QQQ Trust, Series 1 351.69 351.40 to 362.18
Invesco S&P SmallCap Consumer Discretionary ETF 97.44 96.38 to 98.83
Invesco S&P SmallCap Consumer Staples ETF 101.60 100.79 to 103.63
Invesco S&P SmallCap Energy ETF 7.25 7.22 to 7.54
Invesco S&P SmallCap Financials ETF 58.72 58.71 to 59.81
Invesco S&P SmallCap Health Care ETF 153.72 153.50 to 157.56
Invesco S&P SmallCap Industrials ETF 89.97 89.97 to 91.30
Invesco S&P SmallCap Information Technology ETF 136.46 136.29 to 140.49
Invesco S&P SmallCap Materials ETF 65.14 64.80 to 66.08
Invesco S&P SmallCap Utilities & Communication Services ETF 62.68 62.67 to 63.37
Invesco Strategic Developed ex-US ETF 30.41 30.39 to 30.71
Invesco Strategic US ETF 38.72 38.70 to 39.38
Invesco Strategic US Small Company ETF 35.87 35.77 to 36.73
Invesco Water Resources ETF 53.03 52.97 to 53.87
Investors Bancorp, Inc. 16.03 15.95 to 16.36
Investors Title Company 193.12 193.12 to 200.17
InVivo Therapeutics Holdings Corp. 0.47 0.44 to 0.50
Ionis Pharmaceuticals, Inc. 29.88 29.45 to 30.69
Iovance Biotherapeutics, Inc. 13.96 13.75 to 14.34
IPG Photonics Corporation 147.15 147.02 to 152.29
IQ Chaikin U.S. Large Cap ETF 33.45 33.45 to 34.03
IQ Chaikin U.S. Small Cap ETF 33.86 33.86 to 34.42
iQIYI, Inc. 4.27 4.22 to 4.74
iRadimed Corporation 37.39 37.04 to 39.02
IRIDEX Corporation 5.06 4.71 to 5.12
Iridium Communications Inc 35.40 35.37 to 37.16
iRobot Corporation 64.05 62.50 to 66.14
Ironwood Pharmaceuticals, Inc. 10.99 10.81 to 11.26
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.67 50.66 to 50.70
iShares 1-3 Year International Treasury Bond ETF 77.90 77.90 to 77.98
iShares 1-3 Year Treasury Bond ETF 85.13 85.12 to 85.17
iShares 3-7 Year Treasury Bond ETF 127.14 127.04 to 127.29
iShares Asia 50 ETF 77.54 77.54 to 79.06
iShares Broad USD Investment Grade Corporate Bond ETF 58.46 58.35 to 58.52
iShares Core 1-5 Year USD Bond ETF 50.02 50.01 to 50.04
iShares Core MSCI Total International Stock ETF 69.20 69.18 to 70.09
iShares Core S&P U.S. Growth ETF 102.01 101.90 to 104.74
iShares Core S&P U.S. Value ETF 73.90 73.76 to 75.15
iShares Core Total USD Bond Market ETF 52.01 51.97 to 52.08
iShares Currency Hedged MSCI Germany ETF 32.08 32.08 to 32.37
iShares ESG 1-5 Year USD Corporate Bond ETF 25.42 25.41 to 25.45
iShares ESG MSCI EAFE ETF 77.10 77.10 to 78.02
iShares ESG MSCI EM ETF 39.88 39.88 to 40.51
iShares ESG MSCI USA ETF 98.77 98.77 to 101.05
iShares ESG USD Corporate Bond ETF 26.66 26.60 to 26.69
iShares Exponential Technologies ETF 58.92 58.82 to 60.31
iShares Fallen Angels USD Bond ETF 29.20 29.18 to 29.28
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 27.34 27.33 to 27.57
iShares Global Green Bond ETF 53.69 53.67 to 53.77
iShares Global Infrastructure ETF 47.17 47.08 to 47.60
iShares GNMA Bond ETF 49.12 49.08 to 49.14
iShares Intermediate-Term Corporate Bond ETF 58.09 58.04 to 58.15
iShares International Treasury Bond ETF 49.75 49.75 to 49.96
iShares J.P. Morgan USD Emerging Markets Bond ETF 105.59 105.39 to 105.84
iShares MBS ETF 105.84 105.83 to 105.97
iShares MSCI ACWI ex US Index Fund 54.38 54.37 to 55.13
iShares MSCI ACWI Index Fund 99.52 99.44 to 101.32
iShares MSCI All Country Asia ex Japan Index Fund 82.60 82.54 to 83.80
iShares MSCI EAFE Small-Cap ETF 69.21 69.21 to 70.01
iShares MSCI Emerging Markets Asia ETF 81.24 81.14 to 82.67
iShares MSCI Emerging Markets ex China ETF 60.37 60.36 to 61.04
iShares MSCI Europe Financials Sector Index Fund 20.61 20.52 to 20.75
iShares MSCI Europe Small-Cap ETF 65.24 65.20 to 65.95
iShares MSCI Global Impact ETF 87.30 87.04 to 88.02
iShares MSCI New Zealand ETF 54.78 54.62 to 55.20
iShares MSCI Turkey ETF 20.00 19.93 to 20.40
iShares Nasdaq Biotechnology Index Fund 128.68 128.20 to 131.50
iShares PHLX SOX Semiconductor Sector Index Fund 472.64 471.59 to 490.85
iShares Preferred and Income Securities ETF 38.06 38.00 to 38.21
iShares S&P Emerging Markets Infrastructure Index Fund 23.74 23.74 to 23.97
iShares S&P Global Clean Energy Index Fund 18.30 18.25 to 18.80
iShares S&P Global Timber & Forestry Index Fund 87.56 87.30 to 89.50
iShares S&P India Nifty 50 Index Fund 47.69 47.62 to 48.19
iShares S&P Small-Cap 600 Growth ETF 122.40 122.40 to 126.24
iShares Select Dividend ETF 122.02 121.69 to 126.93
iShares Short Treasury Bond ETF 110.37 110.36 to 110.37
iShares Short-Term Corporate Bond ETF 53.43 53.41 to 53.45
Iteris, Inc. 3.78 3.73 to 3.90
Iterum Therapeutics plc 0.33 0.32 to 0.36
Itron, Inc. 58.50 58.49 to 60.24
Ituran Location and Control Ltd. 24.21 23.73 to 24.95
IZEA Worldwide, Inc. 1.08 1.05 to 1.16
J & J Snack Foods Corp. 150.09 150.04 to 153.81
J. W. Mays, Inc. 40.34 39.29 to 41.34
J.B. Hunt Transport Services, Inc. 198.95 197.48 to 203.74
Jack Henry & Associates, Inc. 163.74 161.28 to 166.15
Jack In The Box Inc. 84.30 84.26 to 86.83
Jaguar Health, Inc. 0.81 0.79 to 0.86
JAKKS Pacific, Inc. 8.18 8.10 to 8.59
James River Group Holdings, Ltd. 26.97 26.64 to 27.60
Janus Henderson Small Cap Growth Alpha ETF 54.87 54.85 to 56.57
Janus Henderson Small/Mid Cap Growth Alpha ETF 59.00 58.84 to 60.40
Jazz Pharmaceuticals plc 136.76 135.40 to 139.56
Jerash Holdings (US), Inc. 6.51 6.50 to 6.73
JetBlue Airways Corporation 13.77 13.70 to 14.28
Jewett-Cameron Trading Company 7.78 7.73 to 8.17
John B. Sanfilippo & Son, Inc. 86.00 85.39 to 87.60
Johnson Outdoors Inc. 84.26 81.42 to 85.37
Jounce Therapeutics, Inc. 6.17 5.91 to 6.36
Kaiser Aluminum Corporation 97.81 96.31 to 100.52
Kala Pharmaceuticals, Inc. 0.81 0.80 to 0.89
Kaleido Biosciences, Inc. 2.16 2.11 to 2.48
KalVista Pharmaceuticals, Inc. 11.61 11.51 to 11.90
Kamada Ltd. 6.25 6.20 to 6.32
Kandi Technologies Group, Inc. 3.00 2.98 to 3.11
Kazia Therapeutics Limited 6.99 6.87 to 7.64
Kearny Financial 13.06 12.90 to 13.23
Kelly Services, Inc. 16.87 16.84 to 17.58
KemPharm, Inc. 6.48 6.36 to 7.22
Kewaunee Scientific Corporation 12.85 12.59 to 12.87
Key Tronic Corporation 6.14 6.11 to 6.27
Kezar Life Sciences, Inc. 12.30 11.71 to 12.72
Kforce, Inc. 68.45 67.37 to 69.74
Kimball Electronics, Inc. 19.76 19.65 to 20.57
Kimball International, Inc. 9.79 9.76 to 10.03
Kiniksa Pharmaceuticals, Ltd. 10.37 10.35 to 10.96
Kinsale Capital Group, Inc. 189.18 183.54 to 192.44
Kirkland's, Inc. 15.38 15.35 to 16.39
KLA-Tencor Corporation 373.03 370.64 to 388.50
Kodiak Sciences Inc 57.80 56.19 to 60.88
Kopin Corporation 3.17 3.10 to 3.38
Kornit Digital Ltd. 94.46 92.99 to 98.60
Koss Corporation 8.74 8.40 to 8.95
Kratos Defense & Security Solutions, Inc. 16.97 16.95 to 17.53
Krystal Biotech, Inc. 55.29 54.21 to 58.80
Kulicke and Soffa Industries, Inc. 52.48 51.28 to 54.30
Kura Oncology, Inc. 11.78 11.62 to 12.30
KVH Industries, Inc. 8.96 8.90 to 9.12
L.B. Foster Company 13.85 13.74 to 14.58
La Jolla Pharmaceutical Company 4.55 4.35 to 4.60
Lakeland Bancorp, Inc. 19.12 18.72 to 19.44
Lakeland Financial Corporation 79.84 79.28 to 82.13
Lakeland Industries, Inc. 20.47 20.27 to 20.70
Lam Research Corporation 605.79 604.45 to 636.73
Lamar Advertising Company 107.34 106.37 to 109.51
Lancaster Colony Corporation 162.09 162.02 to 166.60
Landmark Bancorp Inc. 28.61 28.56 to 29.00
Lands' End, Inc. 17.10 17.10 to 17.94
Landstar System, Inc. 162.88 162.68 to 168.06
Lantheus Holdings, Inc. 25.23 25.20 to 26.48
Lantronix, Inc. 7.13 7.10 to 7.51
Lattice Semiconductor Corporation 53.91 53.86 to 57.87
Laureate Education, Inc. 11.71 11.66 to 11.89
Lawson Products, Inc. 48.31 48.03 to 49.55
Lazydays Holdings, Inc. 16.95 16.95 to 17.74
LCNB Corporation 19.39 19.06 to 19.50
LEAP THERAPEUTICS, INC. 2.11 2.11 to 2.36
Legacy Housing Corporation 23.13 22.50 to 23.94
Legg Mason Low Volatility High Dividend ETF 38.99 38.95 to 39.38
Legg Mason Small-Cap Quality Value ETF 37.43 37.43 to 37.68
LeMaitre Vascular, Inc. 43.84 43.20 to 44.74
LendingTree, Inc. 128.24 128.18 to 133.76
Level One Bancorp, Inc. 40.69 39.82 to 41.00
Lexicon Pharmaceuticals, Inc. 3.15 3.14 to 3.30
LexinFintech Holdings Ltd. 3.40 3.38 to 3.59
LGI Homes, Inc. 120.29 120.15 to 126.13
LHC Group 120.23 120.07 to 124.39
Liberty Broadband Corporation 140.32 139.35 to 141.49
Liberty Broadband Corporation 141.51 140.84 to 143.10
Liberty Global plc 26.46 26.30 to 27.26
Liberty Global plc 26.66 26.58 to 27.46
Liberty Latin America Ltd. 10.35 10.32 to 10.76
Liberty Latin America Ltd. 10.14 10.13 to 10.55
Liberty Media Corporation 26.17 25.85 to 26.67
Liberty Media Corporation 25.57 25.24 to 26.15
Liberty Media Corporation 55.75 55.46 to 56.50
Liberty Media Corporation 60.81 60.27 to 61.41
Liberty Media Corporation 46.58 46.43 to 47.31
Liberty Media Corporation 46.50 46.33 to 47.17
Liberty TripAdvisor Holdings, Inc. 2.13 2.06 to 2.19
Liberty TripAdvisor Holdings, Inc. 14.47 13.15 to 14.80
Lifetime Brands, Inc. 14.15 13.67 to 14.61
Lifevantage Corporation 6.04 6.00 to 6.39
Ligand Pharmaceuticals Incorporated 114.18 111.41 to 118.39
Lightbridge Corporation 5.67 5.36 to 5.83
LightPath Technologies, Inc. 2.41 2.38 to 2.53
Limbach Holdings, Inc. 7.67 6.80 to 7.83
Lincoln Educational Services Corporation 6.75 6.62 to 6.90
Lincoln Electric Holdings, Inc. 128.88 128.32 to 131.29
Lindblad Expeditions Holdings Inc. 15.24 15.15 to 16.73
Lipocine Inc. 0.89 0.85 to 0.97
Liquid Media Group Ltd. 0.82 0.80 to 0.99
Liquidia Technologies, Inc. 5.50 5.45 to 5.79
Liquidity Services, Inc. 17.36 16.85 to 17.89
Littelfuse, Inc. 267.32 265.98 to 277.35
LivaNova PLC 78.39 77.38 to 81.31
Live Oak Bancshares, Inc. 64.77 64.38 to 68.31
Live Ventures Incorporated 25.20 24.14 to 26.40
LivePerson, Inc. 29.61 29.59 to 31.30
LKQ Corporation 53.75 53.27 to 54.62
LM Funding America, Inc. 3.66 3.60 to 3.96
LogicBio Therapeutics, Inc. 1.70 1.69 to 1.78
Logitech International S.A. 74.65 74.58 to 77.34
Loncar Cancer Immunotherapy ETF 19.32 19.25 to 19.56
Loncar China BioPharma ETF 24.70 24.29 to 25.05
Loop Industries, Inc. 8.66 8.42 to 9.20
LPL Financial Holdings Inc. 160.03 159.51 to 164.98
LSI Industries Inc. 6.16 6.05 to 6.22
lululemon athletica inc. 313.02 312.66 to 324.00
Lumentum Holdings Inc. 97.49 97.35 to 99.92
Luna Innovations Incorporated 6.85 6.70 to 7.10
Luokung Technology Corp 0.56 0.53 to 0.60
Luther Burbank Corporation 13.40 13.40 to 13.89
Macatawa Bank Corporation 9.14 9.00 to 9.25
MACOM Technology Solutions Holdings, Inc. 65.06 64.74 to 67.94
MacroGenics, Inc. 12.71 12.69 to 13.41
Madrigal Pharmaceuticals, Inc. 63.57 63.02 to 66.23
Magenta Therapeutics, Inc. 3.57 3.47 to 3.87
Magic Software Enterprises Ltd. 18.41 18.20 to 18.93
Magyar Bancorp, Inc. 12.06 11.90 to 12.15
Maiden Holdings, Ltd. 2.73 2.66 to 2.77
MakeMyTrip Limited 26.15 25.34 to 26.87
Malibu Boats, Inc. 56.77 56.38 to 59.62
Mammoth Energy Services, Inc. 1.66 1.62 to 1.79
Manhattan Associates, Inc. 128.15 127.47 to 136.38
Manhattan Bridge Capital, Inc 5.47 5.42 to 5.72
Mannatech, Incorporated 37.93 37.02 to 38.92
MannKind Corporation 3.79 3.79 to 4.01
ManTech International Corporation 73.13 73.13 to 75.48
Marathon Patent Group, Inc. 22.06 21.92 to 24.31
Marchex, Inc. 2.44 2.39 to 2.47
Marin Software Incorporated 3.13 3.07 to 3.28
Marinus Pharmaceuticals, Inc. 10.28 10.17 to 10.77
Marker Therapeutics, Inc. 0.60 0.58 to 0.73
MarketAxess Holdings, Inc. 364.58 362.36 to 372.51
Marriott International 156.99 154.50 to 160.20
Marrone Bio Innovations, Inc. 0.58 0.58 to 0.65
Marten Transport, Ltd. 16.08 15.98 to 16.52
Marvell Technology Group Ltd. 72.55 72.20 to 76.13
Masimo Corporation 217.91 217.91 to 225.34
MasterCraft Boat Holdings, Inc. 23.72 23.42 to 24.63
Match Group, Inc. 115.84 115.56 to 121.47
Materialise NV 18.34 18.22 to 19.90
Matrix Service Company 6.93 6.92 to 7.40
Mattel, Inc. 20.34 20.28 to 21.57
Matthews International Corporation 34.16 34.15 to 35.66
McGrath RentCorp 75.89 75.89 to 78.06
Medalist Diversified REIT, Inc. 1.02 0.98 to 1.03
MediciNova, Inc. 2.22 2.21 to 2.40
Medigus Ltd. 0.99 0.92 to 1.04
MediWound Ltd. 2.43 2.38 to 2.68
Medpace Holdings, Inc. 164.78 164.77 to 171.03
MEI Pharma, Inc. 2.18 2.18 to 2.29
MeiraGTx Holdings plc 15.44 15.23 to 16.32
MercadoLibre, Inc. 1052.56 1046.47 to 1115.21
Mercantil Bank Holding Corporation 33.81 33.07 to 34.31
Mercer International Inc. 11.43 11.27 to 11.81
Merchants Bancorp 29.55 29.11 to 30.49
Mereo BioPharma Group plc 1.17 1.14 to 1.24
Meridian Corporation 35.78 35.30 to 36.00
Merit Medical Systems, Inc. 55.70 54.37 to 56.29
Mersana Therapeutics, Inc. 5.11 5.11 to 5.44
Merus N.V. 25.90 25.17 to 26.50
Mesa Air Group, Inc. 4.89 4.87 to 5.09
Mesa Laboratories, Inc. 294.35 291.04 to 300.00
Mesoblast Limited 4.19 4.11 to 4.34
Meta Financial Group, Inc. 57.39 57.03 to 59.00
MGE Energy Inc. 76.80 76.39 to 78.37
MGP Ingredients, Inc. 76.88 76.31 to 80.00
Microbot Medical Inc. 6.18 5.83 to 7.08
Microchip Technology Incorporated 73.33 73.03 to 76.10
Micron Technology, Inc. 81.93 81.52 to 85.14
Microsoft Corporation 296.03 295.61 to 304.11
MicroStrategy Incorporated 375.89 365.99 to 434.08
Microvision, Inc. 3.08 3.01 to 3.24
MICT, Inc. 0.62 0.62 to 0.68
Mid Penn Bancorp 30.49 30.10 to 31.38
Midatech Pharma PLC 1.06 1.04 to 1.10
Middlesex Water Company 97.88 97.76 to 100.36
Midland States Bancorp, Inc. 26.42 25.94 to 26.98
MidWestOne Financial Group, Inc. 32.14 31.25 to 32.53
Millicom International Cellular S.A. 26.69 26.56 to 27.09
Minerva Neurosciences, Inc 0.84 0.82 to 0.87
Mirati Therapeutics, Inc. 114.03 113.01 to 120.00
Mitcham Industries, Inc. 1.43 1.42 to 1.53
Mitcham Industries, Inc. 18.07 17.48 to 18.86
Mitek Systems, Inc. 15.34 15.15 to 16.04
MKS Instruments, Inc. 158.52 158.19 to 164.72
MMTec, Inc. 0.60 0.60 to 0.67
Moderna, Inc. 160.07 157.29 to 171.25
Mogo Finance Technology Inc. 2.17 2.13 to 2.34
Molecular Templates, Inc. 3.14 3.10 to 3.31
Moleculin Biotech, Inc. 1.53 1.51 to 1.68
Momo Inc. 9.11 9.02 to 9.56
Monarch Casino & Resort, Inc. 62.38 62.30 to 64.85
MongoDB, Inc. 375.57 372.00 to 399.78
Monolithic Power Systems, Inc. 397.43 396.30 to 419.52
Monro, Inc. 54.27 53.47 to 55.73
Monroe Capital Corporation 10.74 10.74 to 11.11
Monster Beverage Corporation 85.62 85.52 to 87.75
Morningstar, Inc. 279.14 279.04 to 287.00
MorphoSys AG 7.90 7.79 to 8.03
Motorcar Parts of America, Inc. 16.70 16.52 to 17.38
Motus GI Holdings, Inc. 0.38 0.37 to 0.42
Moxian, Inc. 2.13 1.99 to 2.62
Mr. Cooper Group Inc. 42.13 41.87 to 42.94
MTBC, Inc. 5.38 5.25 to 5.63
MTBC, Inc. 28.99 28.78 to 29.25
Mudrick Capital Acquisition Corporation 0.65 0.65 to 0.75
Mustang Bio, Inc. 1.30 1.28 to 1.37
MVB Financial Corp. 40.10 39.43 to 40.86
My Size, Inc. 0.38 0.35 to 0.41
MYR Group, Inc. 89.29 88.07 to 93.12
Nabriva Therapeutics plc 0.46 0.45 to 0.52
Naked Brand Group Limited 2.61 2.60 to 3.06
Nano Dimension Ltd. 3.24 3.17 to 3.38
NanoString Technologies, Inc. 32.59 31.75 to 34.37
NanoVibronix, Inc. 0.85 0.85 to 0.94
NantHealth, Inc. 0.79 0.78 to 0.91
NAPCO Security Technologies, Inc. 20.22 20.19 to 21.12
Nasdaq, Inc. 176.92 176.35 to 180.65
Natera, Inc. 62.74 61.69 to 64.60
Nathan's Famous, Inc. 53.03 52.69 to 54.28
National Bankshares, Inc. 35.84 35.27 to 36.09
National Beverage Corp. 42.96 42.51 to 43.86
National CineMedia, Inc. 2.74 2.72 to 2.89
National Energy Services Reunited Corp. 9.31 9.28 to 9.64
National Energy Services Reunited Corp. 1.65 1.54 to 1.65
National Instruments Corporation 40.33 39.96 to 40.87
National Research Corporation 38.88 37.47 to 40.83
National Vision Holdings, Inc. 37.86 37.05 to 38.60
National Western Life Group, Inc. 210.87 210.86 to 214.01
Natural Alternatives International, Inc. 12.85 12.67 to 13.54
Nature's Sunshine Products, Inc. 18.29 17.86 to 18.61
Navient Corporation 25.09 25.00 to 25.14
Navient Corporation 18.95 18.93 to 19.80
NBT Bancorp Inc. 39.23 38.95 to 40.47
Nektar Therapeutics 10.95 10.91 to 11.90
Nemaura Medical Inc. 4.24 4.20 to 4.32
Neogen Corporation 35.03 34.85 to 36.42
NeoGenomics, Inc. 21.59 21.32 to 22.25
Neonode Inc. 6.19 5.84 to 6.49
Neovasc Inc. 0.45 0.44 to 0.48
Neptune Wellness Solutions Inc. 0.39 0.39 to 0.44
Net 1 UEPS Technologies, Inc. 5.00 4.92 to 5.09
NetApp, Inc. 84.28 83.82 to 88.08
NetEase, Inc. 96.99 96.63 to 104.13
Netflix, Inc. 397.50 379.99 to 409.15
NETGEAR, Inc. 27.02 26.91 to 28.18
NetScout Systems, Inc. 30.11 29.95 to 31.05
NetSol Technologies Inc. 3.95 3.92 to 3.97
Neurocrine Biosciences, Inc. 75.10 72.83 to 75.84
NeuroMetrix, Inc. 4.78 4.76 to 5.43
Neuronetics, Inc. 3.56 3.54 to 3.77
New Age Beverages Corporation 0.73 0.71 to 0.75
New Fortress Energy LLC 20.50 20.47 to 22.38
New York Mortgage Trust, Inc. 3.59 3.58 to 3.69
New York Mortgage Trust, Inc. 25.40 25.40 to 25.55
Newell Brands Inc. 23.00 22.95 to 23.37
Newmark Group, Inc. 14.94 14.75 to 15.41
News Corporation 21.66 21.56 to 22.10
News Corporation 21.44 21.30 to 21.86
Newtek Business Services Corp. 26.30 25.51 to 26.31
Newtek Business Services Corp. 25.60 25.44 to 25.60
Nexstar Media Group, Inc. 158.42 152.57 to 159.43
NextDecade Corporation 2.39 2.32 to 2.46
NextGen Healthcare, Inc. 17.95 17.71 to 18.30
NF Energy Saving Corporation 0.38 0.36 to 0.40
NI Holdings, Inc. 17.81 17.81 to 18.06
NICE Ltd 247.48 246.00 to 256.29
Nicholas Financial, Inc. 11.17 10.85 to 11.68
Niu Technologies 14.29 14.20 to 15.19
nLIGHT, Inc. 19.50 19.09 to 20.57
NMI Holdings Inc 23.77 23.75 to 24.99
NN, Inc. 3.97 3.92 to 4.14
Noodles & Company 7.96 7.94 to 8.33
Nordson Corporation 231.44 231.00 to 240.05
Nortech Systems Incorporated 10.35 10.05 to 10.50
Northeast Bancorp 36.22 35.90 to 39.40
Northern Technologies International Corporation 12.52 12.30 to 13.37
Northern Trust Corporation 113.93 112.90 to 119.20
Northfield Bancorp, Inc. 16.57 16.31 to 16.86
Northrim BanCorp Inc 42.88 42.53 to 43.66
Northwest Bancshares, Inc. 14.28 14.24 to 14.59
Northwest Pipe Company 28.01 26.65 to 29.04
Norwegian Cruise Line Holdings Ltd. 20.06 19.90 to 20.89
Norwood Financial Corp. 27.46 27.31 to 27.99
Nova Lifestyle, Inc 1.60 1.60 to 1.76
Nova Measuring Instruments Ltd. 114.22 113.82 to 119.65
Novan, Inc. 3.11 3.00 to 3.27
Novanta Inc. 144.27 141.35 to 147.43
Novavax, Inc. 84.65 84.55 to 91.00
NovoCure Limited 67.18 65.92 to 71.32
Nuance Communications, Inc. 54.99 54.95 to 55.20
Nutanix, Inc. 26.62 26.60 to 27.76
Nuveen NASDAQ 100 Dynamic Overwrite Fund 25.63 25.57 to 26.74
NV5 Global, Inc. 107.58 106.56 to 110.50
NVE Corporation 60.57 60.57 to 63.54
NVIDIA Corporation 233.74 232.63 to 248.23
NXP Semiconductors N.V. 199.95 196.80 to 207.73
NXT-ID Inc. 3.03 2.87 to 3.21
Nymox Pharmaceutical Corporation 1.45 1.45 to 1.51
O2Micro International Limited 4.01 3.90 to 4.07
Oak Valley Bancorp (CA) 17.51 17.51 to 17.55
Oaktree Specialty Lending Corporation 7.43 7.41 to 7.57
ObsEva SA 1.69 1.65 to 1.82
OceanFirst Financial Corp. 22.45 22.43 to 23.00
Ocular Therapeutix, Inc. 5.50 5.45 to 5.68
Odonate Therapeutics, Inc. 1.12 1.11 to 1.20
Office Properties Income Trust 25.19 25.13 to 25.99
OFS Capital Corporation 10.38 10.38 to 10.68
OFS Credit Company, Inc. 13.16 13.15 to 13.39
Okta, Inc. 188.26 176.39 to 205.88
Old Dominion Freight Line, Inc. 296.81 296.08 to 307.13
Old National Bancorp 18.63 18.49 to 19.08
Old Point Financial Corporation 23.40 23.40 to 24.27
Old Second Bancorp, Inc. 13.42 13.21 to 13.89
Ollie's Bargain Outlet Holdings, Inc. 44.35 43.60 to 45.34
Olympic Steel, Inc. 21.09 20.96 to 22.39
Omeros Corporation 5.30 5.24 to 5.53
Omnicell, Inc. 148.06 147.28 to 152.50
ON Semiconductor Corporation 54.73 54.60 to 57.58
Onconova Therapeutics, Inc. 1.87 1.84 to 2.08
OncoSec Medical Incorporated 0.82 0.77 to 0.85
One Stop Systems, Inc. 4.31 4.26 to 4.43
OneSpan Inc. 15.87 15.79 to 16.50
OP Bancorp 12.85 12.70 to 12.99
Open Text Corporation 46.33 46.26 to 46.99
Opera Limited 6.39 6.39 to 7.07
OpGen, Inc. 0.87 0.86 to 0.95
Opiant Pharmaceuticals, Inc. 25.64 24.36 to 25.70
Opko Health, Inc. 4.24 4.22 to 4.46
Optibase Ltd. 11.90 11.40 to 12.30
Optical Cable Corporation 4.29 3.93 to 4.29
OptimizeRx Corporation 41.97 41.67 to 43.77
Oramed Pharmaceuticals Inc. 8.92 8.76 to 9.85
Orchard Therapeutics plc 1.01 0.98 to 1.08
O'Reilly Automotive, Inc. 635.92 633.81 to 653.52
Organogenesis Holdings Inc. 7.31 7.30 to 7.79
Organovo Holdings, Inc. 2.79 2.71 to 3.01
Origin Agritech Limited 6.19 6.10 to 7.11
Origin Bancorp, Inc. 42.47 41.93 to 43.55
Orion Energy Systems, Inc. 3.16 2.96 to 3.22
Orrstown Financial Services Inc 24.53 24.43 to 25.03
Orthofix Medical Inc. 31.61 31.45 to 32.57
OrthoPediatrics Corp. 47.54 46.80 to 49.90
OSI Systems, Inc. 86.59 86.15 to 88.14
Otonomy, Inc. 1.87 1.85 to 1.96
Otter Tail Corporation 62.98 61.56 to 64.12
Outlook Therapeutics, Inc. 1.23 1.22 to 1.33
Outlook Therapeutics, Inc. 0.04 0.04 to 0.05
Overstock.com, Inc. 40.86 40.80 to 44.23
Ovid Therapeutics Inc. 3.10 3.06 to 3.16
Oxbridge Re Holdings Limited 4.84 4.81 to 5.14
Oxbridge Re Holdings Limited 0.50 0.49 to 0.54
Oxford Lane Capital Corp. 8.00 7.97 to 8.25
Oxford Lane Capital Corp. 25.27 25.24 to 25.30
Oxford Lane Capital Corp. 24.95 24.94 to 25.00
Oxford Square Capital Corp. 4.01 4.00 to 4.15
Oxford Square Capital Corp. 25.29 25.20 to 25.30
P.A.M. Transportation Services, Inc. 67.70 66.20 to 70.71
PACCAR Inc. 91.56 91.37 to 93.23
Pacific Biosciences of California, Inc. 10.05 9.88 to 10.76
Pacific City Financial Corporation 22.75 21.84 to 23.93
Pacific Premier Bancorp Inc 40.10 39.98 to 41.80
PacWest Bancorp 48.17 46.83 to 48.81
Pangaea Logistics Solutions Ltd. 3.76 3.75 to 3.92
Papa John's International, Inc. 114.38 113.95 to 117.36
Papa Murphy's Holdings, Inc. 20.70 20.57 to 22.67
Paratek Pharmaceuticals, Inc. 3.99 3.90 to 4.10
Park City Group, Inc. 5.73 5.50 to 5.80
Park-Ohio Holdings Corp. 19.59 19.57 to 21.00
Partner Communications Company Ltd. 8.00 7.82 to 8.12
Pathfinder Bancorp, Inc. 17.06 17.06 to 17.06
Patrick Industries, Inc. 63.08 62.97 to 66.24
Patriot National Bancorp Inc. 15.03 15.03 to 15.04
Patterson Companies, Inc. 27.76 27.62 to 28.43
Patterson-UTI Energy, Inc. 9.40 9.33 to 9.79
PAVmed Inc. 1.57 1.56 to 1.69
PAVmed Inc. 0.07 0.04 to 0.07
PAVmed Inc. 0.97 0.90 to 1.00
Paychex, Inc. 118.67 118.63 to 122.02
Paylocity Holding Corporation 185.34 183.91 to 195.87
PayPal Holdings, Inc. 163.54 163.30 to 172.96
PCSB Financial Corporation 18.55 18.43 to 18.92
PC-Tel, Inc. 5.34 5.28 to 5.38
PDC Energy, Inc. 54.01 53.84 to 56.27
PDF Solutions, Inc. 25.92 25.83 to 27.79
Peapack-Gladstone Financial Corporation 35.10 34.62 to 35.85
Pegasystems Inc. 92.06 92.02 to 96.16
Penn National Gaming, Inc. 40.92 40.49 to 42.78
PennantPark Floating Rate Capital Ltd. 12.54 12.45 to 13.00
PennantPark Investment Corporation 6.77 6.69 to 6.92
Penns Woods Bancorp, Inc. 24.01 24.01 to 24.20
Peoples Bancorp Inc. 32.47 32.04 to 33.09
Peoples Financial Services Corp. 49.76 49.63 to 50.90
People's United Financial, Inc. 18.53 18.37 to 19.18
Pepsico, Inc. 174.22 174.11 to 177.24
Perficient, Inc. 99.24 97.45 to 101.86
Performant Financial Corporation 2.02 2.00 to 2.08
Perion Network Ltd 18.66 18.28 to 19.40
Perma-Fix Environmental Services, Inc. 5.88 5.88 to 6.04
PetIQ, Inc. 20.55 20.10 to 21.02
PetMed Express, Inc. 24.01 23.45 to 24.55
PFSweb, Inc. 11.40 11.35 to 12.06
PGT Innovations, Inc. 19.31 19.30 to 20.07
PhaseBio Pharmaceuticals, Inc. 2.14 2.06 to 2.17
Phibro Animal Health Corporation 19.95 19.50 to 20.27
Phio Pharmaceuticals Corp. 0.86 0.83 to 0.91
Photronics, Inc. 17.49 16.41 to 18.03
Phunware, Inc. 2.38 2.36 to 2.75
Piedmont Lithium Limited 46.67 46.65 to 49.96
Pieris Pharmaceuticals, Inc. 3.40 3.17 to 3.44
Pilgrim's Pride Corporation 27.35 27.27 to 27.65
Pinnacle Financial Partners, Inc. 101.83 101.58 to 105.23
Pioneer Power Solutions, Inc. 6.02 5.70 to 6.19
Pixelworks, Inc. 3.26 3.17 to 3.45
Playa Hotels & Resorts N.V. 7.35 6.93 to 7.62
Plexus Corp. 80.89 79.55 to 83.26
Plug Power, Inc. 21.06 20.61 to 22.42
Pluristem Therapeutics, Inc. 1.68 1.66 to 1.74
PLx Pharma Inc. 5.74 5.68 to 6.23
Polar Power, Inc. 2.67 2.67 to 2.94
PolarityTE, Inc. 0.52 0.52 to 0.60
PolyPid Ltd. 26.85 26.74 to 29.09
Pool Corporation 470.88 469.02 to 484.25
Popular, Inc. 88.37 88.04 to 90.86
PotlatchDeltic Corporation 52.05 51.91 to 53.53
Powell Industries, Inc. 25.73 25.47 to 27.07
Power Integrations, Inc. 78.16 77.90 to 80.82
PRA Group, Inc. 47.42 47.14 to 48.10
Precipio, Inc. 1.26 1.26 to 1.36
Preferred Bank 76.63 76.09 to 79.20
Preformed Line Products Company 58.05 58.00 to 60.49
Premier, Inc. 38.15 38.01 to 39.11
PriceSmart, Inc. 70.58 69.30 to 72.47
Primo Water Corporation 17.00 16.91 to 17.54
Primoris Services Corporation 25.17 25.09 to 26.04
Principal Financial Group Inc 72.00 71.66 to 73.83
Principal Healthcare Innovators Index ETF 38.11 38.11 to 39.18
Principal Millennials Index ETF 52.50 52.50 to 53.43
Principal Price Setters Index ETF 54.52 54.52 to 55.19
Principal Shareholder Yield Index ETF 42.76 42.76 to 43.39
Principal U.S. Mega-Cap Multi-Factor Index ETF 41.32 41.32 to 42.08
Principal U.S. Small-Cap Multi-Factor Index ETF 43.37 43.36 to 44.21
Priority Technology Holdings, Inc. 5.34 5.24 to 5.48
Pro-Dex, Inc. 23.75 23.25 to 25.38
Professional Diversity Network, Inc. 0.83 0.82 to 0.85
Profire Energy, Inc. 1.09 1.05 to 1.11
Progress Software Corporation 44.50 44.15 to 46.16
ProLung, Inc. 23.82 23.57 to 24.86
ProPhase Labs, Inc. 7.04 6.71 to 7.18
ProQR Therapeutics N.V. 5.07 5.05 to 5.66
ProShares Equities for Rising Rates ETF 50.68 50.55 to 51.82
ProShares Ultra Nasdaq Biotechnology 59.73 59.32 to 62.10
ProShares UltraPro QQQ 56.67 56.50 to 62.03
Prospect Capital Corporation 8.49 8.48 to 8.82
Protagonist Therapeutics, Inc. 29.33 29.04 to 32.16
Prothena Corporation plc 35.23 34.82 to 36.88
Provention Bio, Inc. 3.90 3.86 to 4.22
Provident Bancorp, Inc. 18.21 17.81 to 18.74
Provident Financial Holdings, Inc. 16.62 16.57 to 16.84
Prudential Bancorp, Inc. 13.83 13.80 to 14.13
Psychemedics Corporation 7.04 6.91 to 7.15
PTC Inc. 116.06 113.89 to 118.28
PTC Therapeutics, Inc. 38.82 38.58 to 40.50
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 1.01 0.98 to 1.18
Pulmatrix, Inc. 0.39 0.38 to 0.42
Pulse Biosciences, Inc 11.17 10.75 to 11.92
Puma Biotechnology Inc 2.40 2.38 to 2.55
Pure Cycle Corporation 12.25 12.18 to 12.61
Purple Innovation, Inc. 8.59 8.41 to 8.93
Pyxis Tankers Inc. 0.44 0.43 to 0.48
QCR Holdings, Inc. 58.04 57.52 to 59.30
Qiagen N.V. 48.69 48.45 to 49.40
QIWI plc 7.19 7.17 to 7.39
Qorvo, Inc. 134.31 134.08 to 139.86
QUALCOMM Incorporated 164.93 164.57 to 172.04
Qualys, Inc. 124.28 123.47 to 126.95
Quanterix Corporation 27.38 27.01 to 29.14
Quest Resource Holding Corporation 6.01 5.94 to 6.10
QuickLogic Corporation 4.92 4.85 to 5.15
Quidel Corporation 105.01 104.84 to 109.31
QuinStreet, Inc. 15.06 15.02 to 15.56
Qumu Corporation 1.82 1.80 to 1.89
Quotient Limited 1.92 1.88 to 1.98
Qurate Retail, Inc. 7.11 7.07 to 7.36
Qurate Retail, Inc. 7.25 7.25 to 7.50
Qutoutiao Inc. 2.31 2.31 to 2.52
R.R. Donnelley & Sons Company 11.02 11.02 to 11.25
R1 RCM Inc. 21.54 21.40 to 22.18
RADA Electronic Industries Ltd. 9.33 9.25 to 9.53
Radcom Ltd. 12.26 11.89 to 12.50
RadNet, Inc. 26.40 26.36 to 27.45
Radware Ltd. 32.37 32.30 to 33.52
Ramaco Resources, Inc. 11.62 11.45 to 12.50
Rambus, Inc. 24.60 24.59 to 25.43
Rand Capital Corporation 16.57 16.57 to 16.66
Rapid7, Inc. 91.91 91.57 to 95.92
Rave Restaurant Group, Inc. 0.98 0.96 to 1.03
RBB Bancorp 26.46 26.24 to 27.22
RBC Bearings Incorporated 190.40 190.24 to 195.81
RCI Hospitality Holdings, Inc. 72.39 72.25 to 76.08
RCM Technologies, Inc. 6.07 5.90 to 6.42
Reading International Inc 4.29 4.13 to 4.45
Reality Shares Nasdaq NextGen Economy ETF 38.05 38.00 to 39.45
RealNetworks, Inc. 0.79 0.77 to 0.84
Reata Pharmaceuticals, Inc. 26.18 25.84 to 27.43
Recon Technology, Ltd. 1.06 1.01 to 1.12
Recro Pharma, Inc. 1.63 1.59 to 1.68
Red Robin Gourmet Burgers, Inc. 13.87 13.71 to 14.44
Red Rock Resorts, Inc. 43.43 43.22 to 45.33
Red Violet, Inc. 28.86 28.47 to 30.41
Redfin Corporation 28.73 28.67 to 30.49
Regency Centers Corporation 69.99 69.77 to 71.00
REGENXBIO Inc. 24.91 24.80 to 26.13
Regulus Therapeutics Inc. 0.22 0.22 to 0.25
Remark Holdings, Inc. 0.79 0.76 to 0.83
Renasant Corporation 37.44 37.39 to 38.86
Renewable Energy Group, Inc. 39.63 39.54 to 41.53
Rent-A-Center Inc. 41.16 41.03 to 42.83
Repligen Corporation 183.81 183.18 to 190.00
Replimune Group, Inc. 20.76 19.71 to 21.68
Republic Bancorp, Inc. 49.51 48.93 to 50.79
Republic First Bancorp, Inc. 3.81 3.67 to 3.85
Research Frontiers Incorporated 1.52 1.39 to 1.57
Resonant Inc. 1.32 1.28 to 1.42
Retail Opportunity Investments Corp. 18.21 18.17 to 18.59
Revance Therapeutics, Inc. 13.43 13.40 to 14.17
ReWalk Robotics Ltd 1.08 1.07 to 1.15
RF Industries, Ltd. 7.03 7.03 to 7.19
RGC Resources Inc. 22.40 22.40 to 22.67
Rhinebeck Bancorp, Inc. 10.70 10.66 to 10.76
Rhythm Pharmaceuticals, Inc. 7.30 7.21 to 7.72
Ribbon Communications Inc. 4.46 4.30 to 4.63
RiceBran Technologies 0.30 0.28 to 0.35
Richardson Electronics, Ltd. 12.96 12.74 to 13.33
Rimini Street, Inc. 5.03 4.99 to 5.57
Riot Blockchain, Inc 15.00 14.90 to 16.96
Riverview Bancorp Inc 7.70 7.70 to 7.81
Rocket Pharmaceuticals, Inc. 15.69 15.64 to 16.72
Rockwell Medical, Inc. 0.39 0.38 to 0.45
Rocky Brands, Inc. 39.95 39.23 to 40.50
Rocky Mountain Chocolate Factory, Inc. 7.80 7.60 to 7.86
Roku, Inc. 152.13 151.53 to 163.50
Rosehill Resources Inc. 10.06 10.06 to 10.09
Rosehill Resources Inc. 0.34 0.34 to 0.34
Ross Stores, Inc. 95.43 95.05 to 98.68
Rubicon Technology, Inc. 8.98 8.97 to 9.03
Rubius Therapeutics, Inc. 7.30 7.24 to 7.88
RumbleOn, Inc. 33.81 33.50 to 35.25
Rush Enterprises, Inc. 53.86 52.74 to 54.66
Rush Enterprises, Inc. 50.89 50.29 to 52.68
Ruth's Hospitality Group, Inc. 18.30 18.30 to 18.91
Ryanair Holdings plc 113.44 112.15 to 115.08
S&T Bancorp, Inc. 32.06 31.73 to 33.07
S&W Seed Company 2.37 2.37 to 2.45
Sabra Health Care REIT, Inc. 13.19 13.19 to 13.49
Sabre Corporation 8.61 8.61 to 9.35
Safe-T Group Ltd. 0.63 0.61 to 0.66
Safety Insurance Group, Inc. 80.69 80.37 to 82.05
Saga Communications, Inc. 22.97 22.90 to 23.28
Sage Therapeutics, Inc. 38.21 38.09 to 39.66
Saia, Inc. 272.74 272.20 to 286.82
Salem Media Group, Inc. 2.88 2.78 to 2.95
Salisbury Bancorp, Inc. 53.32 52.80 to 53.33
Sanderson Farms, Inc. 187.08 186.00 to 189.05
Sandy Spring Bancorp, Inc. 47.30 46.90 to 49.02
Sangamo Therapeutics, Inc. 5.68 5.64 to 6.05
Sanmina Corporation 37.36 37.34 to 38.25
Sapiens International Corporation N.V. 30.56 30.48 to 31.31
Sarepta Therapeutics, Inc. 63.47 61.31 to 64.50
Savara, Inc. 1.15 1.13 to 1.22
SB Financial Group, Inc. 19.89 19.20 to 20.29
SBA Communications Corporation 312.34 312.30 to 325.46
ScanSource, Inc. 31.62 31.20 to 32.91
Schmitt Industries, Inc. 4.84 4.75 to 4.84
Schnitzer Steel Industries, Inc. 37.27 37.12 to 39.73
Scholar Rock Holding Corporation 17.76 17.52 to 18.28
Scholastic Corporation 40.94 40.01 to 41.60
Schultze Special Purpose Acquisition Corp. 10.00 10.00 to 10.00
Scientific Games Corp 56.10 55.85 to 58.72
scPharmaceuticals Inc. 4.06 3.94 to 4.25
SCWorx Corp. 1.20 1.14 to 1.25
SCYNEXIS, Inc. 4.95 4.87 to 5.30
SeaChange International, Inc. 1.26 1.19 to 1.35
Seacoast Banking Corporation of Florida 37.15 36.67 to 37.78
Seagate Technology PLC 95.52 95.25 to 99.56
Seanergy Maritime Holdings Corp 0.88 0.88 to 0.91
SeaSpine Holdings Corporation 11.95 11.60 to 12.20
Seattle Genetics, Inc. 127.55 127.37 to 133.28
Second Sight Medical Products, Inc. 1.37 1.35 to 1.43
Secoo Holding Limited 0.37 0.33 to 0.38
SecureWorks Corp. 14.00 13.67 to 14.40
Security National Financial Corporation 8.98 8.90 to 9.02
Seelos Therapeutics, Inc. 1.18 1.15 to 1.24
SEI Investments Company 57.73 57.65 to 59.07
Selecta Biosciences, Inc. 2.39 2.37 to 2.52
Selective Insurance Group, Inc. 77.07 76.56 to 78.68
SELLAS Life Sciences Group, Inc. 5.07 5.01 to 5.35
SemiLEDS Corporation 3.54 3.35 to 3.82
Semtech Corporation 73.36 73.27 to 75.89
Seneca Foods Corp. 45.83 45.46 to 46.79
SenesTech, Inc. 0.90 0.90 to 0.96
Senmiao Technology Limited 0.30 0.26 to 0.34
Sensus Healthcare, Inc. 7.43 7.32 to 7.88
Seres Therapeutics, Inc. 7.51 7.51 to 7.99
ServiceSource International, Inc. 1.01 0.97 to 1.02
ServisFirst Bancshares, Inc. 82.81 82.04 to 84.71
Sesen Bio, Inc. 0.71 0.70 to 0.73
Sharps Compliance Corp. 6.51 6.27 to 6.65
Shenandoah Telecommunications Co 22.45 22.29 to 23.34
Shoe Carnival, Inc. 32.86 31.85 to 33.61
Shore Bancshares Inc 20.16 20.05 to 20.46
ShotSpotter, Inc. 25.59 25.31 to 26.88
SI-BONE, Inc. 20.10 20.01 to 21.07
Siebert Financial Corp. 2.10 2.01 to 2.16
Sientra, Inc. 2.69 2.62 to 2.78
Sierra Bancorp 27.47 26.81 to 28.01
Sierra Oncology, Inc. 16.87 16.76 to 18.74
Sierra Wireless, Inc. 14.50 14.49 to 15.21
Sify Technologies Limited 3.00 3.00 to 3.33
SIGA Technologies Inc. 6.35 6.13 to 6.57
Sigma Labs, Inc. 1.75 1.72 to 1.85
SigmaTron International, Inc. 7.55 7.46 to 8.15
Signature Bank 326.33 325.39 to 338.00
Silgan Holdings Inc. 41.92 41.85 to 42.77
Silicom Ltd 44.90 44.52 to 46.15
Silicon Laboratories, Inc. 162.30 160.92 to 168.68
Silicon Motion Technology Corporation 86.58 84.01 to 88.00
Silvercrest Asset Management Group Inc. 16.72 16.72 to 17.01
SilverSun Technologies, Inc. 3.89 3.76 to 4.06
Simmons First National Corporation 29.13 28.97 to 29.86
Simulations Plus, Inc. 42.25 41.81 to 43.76
Sinclair Broadcast Group, Inc. 26.91 26.65 to 27.63
SiNtx Technologies, Inc. 0.49 0.47 to 0.57
Sirius International Insurance Group, Ltd. 24.55 23.10 to 25.11
Sirius XM Holdings Inc. 6.01 6.00 to 6.10
SkyWest, Inc. 38.18 37.92 to 40.05
Skyworks Solutions, Inc. 139.90 139.61 to 145.02
Sleep Number Corporation 69.82 69.01 to 71.40
SLM Corporation 17.21 17.17 to 18.07
SLM Corporation 59.36 58.95 to 59.45
SMART Global Holdings, Inc. 56.27 56.11 to 58.88
Smart Sand, Inc. 1.88 1.87 to 2.00
SmartFinancial, Inc. 26.26 26.15 to 27.00
Smith Micro Software, Inc. 3.95 3.93 to 4.08
Social Reality, Inc. 4.72 4.63 to 5.06
Socket Mobile, Inc. 3.69 3.60 to 3.78
Solar Capital Ltd. 18.33 18.28 to 19.00
Solar Senior Capital Ltd. 13.87 13.76 to 14.09
SolarEdge Technologies, Inc. 220.31 218.89 to 232.76
Soleno Therapeutics, Inc. 0.37 0.36 to 0.42
Sol-Gel Technologies Ltd. 7.20 6.94 to 7.40
Solid Biosciences Inc. 1.28 1.28 to 1.38
Soligenix, Inc. 0.64 0.61 to 0.68
Sonoma Pharmaceuticals, Inc. 3.81 3.68 to 4.11
Sonos, Inc. 23.03 22.88 to 24.32
Sorrento Therapeutics, Inc. 3.81 3.74 to 4.10
Sotherly Hotels Inc. 2.02 1.98 to 2.12
South State Corporation 82.68 82.41 to 84.83
Southern First Bancshares, Inc. 58.51 57.68 to 60.00
Southern Missouri Bancorp, Inc. 53.13 52.36 to 53.68
Southside Bancshares, Inc. 42.27 41.83 to 43.38
SP Plus Corporation 28.15 27.19 to 28.42
SPAR Group, Inc. 1.07 1.02 to 1.10
SpartanNash Company 24.48 24.18 to 24.87
Spectrum Pharmaceuticals, Inc. 0.95 0.93 to 1.02
Spero Therapeutics, Inc. 11.60 11.57 to 12.41
Sphere 3D Corp. 2.00 1.97 to 2.16
SPI Energy Co., Ltd. 2.71 2.68 to 2.91
Spirit Airlines, Inc. 21.61 21.59 to 23.06
Spirit of Texas Bancshares, Inc. 28.33 28.14 to 29.16
Splunk Inc. 115.28 115.01 to 119.68
Sportsman's Warehouse Holdings, Inc. 10.72 10.02 to 10.80
Sprott Focus Trust, Inc. 8.16 8.16 to 8.51
Sprouts Farmers Market, Inc. 28.57 28.16 to 28.70
SPS Commerce, Inc. 116.05 115.98 to 119.96
SS&C Technologies Holdings, Inc. 79.52 79.23 to 81.37
STAAR Surgical Company 71.56 70.17 to 73.80
Staffing 360 Solutions, Inc. 0.81 0.80 to 0.86
Star Bulk Carriers Corp. 20.10 20.03 to 21.04
Starbucks Corporation 96.31 95.47 to 98.41
State Auto Financial Corporation 51.55 51.53 to 51.80
Stealth BioTherapeutics Corp. 0.76 0.76 to 0.88
StealthGas, Inc. 2.09 2.09 to 2.19
Steel Connect, Inc. 1.23 1.23 to 1.37
Steel Dynamics, Inc. 52.45 52.33 to 56.33
Stein Mart, Inc. 7.11 7.05 to 7.83
Stericycle, Inc. 57.90 56.88 to 58.10
Sterling Construction Company Inc 26.35 26.11 to 27.50
Steven Madden, Ltd. 39.73 38.86 to 41.28
Stitch Fix, Inc. 14.57 14.36 to 15.32
Stock Yards Bancorp, Inc. 61.37 61.21 to 62.96
StoneCastle Financial Corp 21.77 21.57 to 21.97
StoneCo Ltd. 14.46 14.41 to 15.45
Strata Skin Sciences, Inc. 1.42 1.40 to 1.51
Stratasys, Ltd. 21.81 21.63 to 22.98
Strategic Education, Inc. 54.93 54.21 to 55.90
Strategy Shares Nasdaq 7HANDL Index ETF 24.53 24.42 to 24.79
Stratus Properties Inc. 33.40 33.00 to 34.00
Summer Infant, Inc. 10.04 9.98 to 10.27
Summit Financial Group, Inc. 26.38 26.38 to 26.98
Summit State Bank 15.27 15.19 to 15.80
Summit Therapeutics plc 2.06 2.06 to 2.23
Summit Wireless Technologies, Inc. 1.15 1.13 to 1.22
SunOpta, Inc. 5.04 5.03 to 5.24
SunPower Corporation 15.80 15.70 to 18.43
Sunrun Inc. 25.91 25.75 to 28.96
Sunworks, Inc. 2.16 2.15 to 2.43
Super League Gaming, Inc. 1.88 1.87 to 2.04
SuperCom, Ltd. 0.48 0.44 to 0.48
Superior Group of Companies, Inc. 20.47 19.90 to 20.94
Surface Oncology, Inc. 3.72 3.71 to 4.00
Surgery Partners, Inc. 42.09 42.05 to 44.73
Surmodics, Inc. 43.95 43.21 to 45.50
Sutro Biopharma, Inc. 10.07 9.75 to 10.34
SVB Financial Group 581.76 581.76 to 641.62
Synalloy Corporation 15.96 15.68 to 17.18
Synaptics Incorporated 197.59 197.28 to 211.10
Synchronoss Technologies, Inc. 2.04 2.04 to 2.14
Syndax Pharmaceuticals, Inc. 16.12 16.06 to 17.05
Syneos Health, Inc. 86.24 85.61 to 87.71
Synlogic, Inc. 1.65 1.65 to 1.85
Synopsys, Inc. 303.31 303.00 to 314.95
Sypris Solutions, Inc. 2.15 2.06 to 2.23
Syros Pharmaceuticals, Inc. 2.18 2.15 to 2.35
T. Rowe Price Group, Inc. 159.68 159.47 to 163.49
T2 Biosystems, Inc. 0.39 0.38 to 0.41
Tabula Rasa HealthCare, Inc. 13.99 13.03 to 14.42
Tactile Systems Technology, Inc. 15.57 15.45 to 16.10
Taitron Components Incorporated 3.59 3.52 to 3.70
Tandem Diabetes Care, Inc. 123.37 121.10 to 125.54
Tantech Holdings Ltd. 0.29 0.29 to 0.32
Taoping Inc. 1.62 1.62 to 1.74
TAT Technologies Ltd. 6.02 5.83 to 6.26
Taylor Devices, Inc. 10.38 10.38 to 10.38
TCG BDC, Inc. 13.69 13.66 to 14.06
TCR2 Therapeutics Inc. 3.47 3.41 to 3.69
TDH Holdings, Inc. 0.48 0.40 to 0.53
TechTarget, Inc. 79.58 79.55 to 83.39
Tecnoglass Inc. 19.33 19.14 to 20.12
Tenable Holdings, Inc. 47.63 47.28 to 49.34
Tenax Therapeutics, Inc. 0.65 0.63 to 0.74
Teradyne, Inc. 143.39 142.48 to 148.66
Territorial Bancorp Inc. 24.42 24.14 to 24.95
Tesla, Inc. 943.90 940.50 to 1004.55
TESSCO Technologies Incorporated 5.76 5.44 to 5.94
Tetra Tech, Inc. 139.62 139.01 to 144.26
Texas Capital Bancshares, Inc. 63.06 60.86 to 66.38
Texas Instruments Incorporated 175.64 173.33 to 179.55
Texas Roadhouse, Inc. 79.28 79.19 to 82.06
TFS Financial Corporation 17.60 17.59 to 18.10
TG Therapeutics, Inc. 13.57 13.51 to 14.41
The Alkaline Water Company Inc. 1.07 1.04 to 1.15
The Andersons, Inc. 37.40 36.68 to 38.57
The Bancorp, Inc. 28.60 28.46 to 29.57
The Bank of Princeton 30.04 29.90 to 30.12
The Carlyle Group L.P. 49.09 48.95 to 50.61
The Cheesecake Factory Incorporated 35.52 35.40 to 36.62
The Chefs' Warehouse, Inc. 30.55 30.55 to 32.11
The Community Financial Corporation 39.30 38.07 to 39.30
The Descartes Systems Group Inc. 68.02 66.95 to 68.99
The Dixie Group, Inc. 4.60 4.60 to 4.81
The Ensign Group, Inc. 75.52 74.55 to 78.00
The First Bancshares, Inc. 37.29 36.69 to 38.07
The First of Long Island Corporation 21.21 20.80 to 21.63
The Goodyear Tire & Rubber Company 21.51 21.22 to 22.23
The Hackett Group, Inc. 18.99 18.99 to 19.61
The Hain Celestial Group, Inc. 36.18 35.88 to 36.80
The Herzfeld Caribbean Basin Fund, Inc. 5.50 5.50 to 5.57
The Intergroup Corporation 50.70 50.18 to 51.50
The Joint Corp. 51.09 48.05 to 52.67
The Kraft Heinz Company 37.00 36.90 to 37.65
The Lovesac Company 48.28 46.48 to 49.34
The Middleby Corporation 186.50 185.34 to 190.02
The ONE Group Hospitality, Inc. 11.84 11.60 to 12.30
The RMR Group Inc. 32.11 32.11 to 33.00
The Simply Good Foods Company 35.43 35.41 to 37.13
The Trade Desk, Inc. 59.45 59.30 to 66.69
The York Water Company 44.63 44.35 to 45.32
The9 Limited 4.76 4.71 to 5.29
TherapeuticsMD, Inc. 0.31 0.31 to 0.34
Theravance Biopharma, Inc. 8.39 8.04 to 8.68
Tilray, Inc. 5.79 5.70 to 6.08
Timberland Bancorp, Inc. 28.77 28.59 to 29.23
Tiptree Inc. 12.79 12.76 to 13.47
Titan Machinery Inc. 30.03 30.03 to 31.40
Titan Medical Inc. 0.59 0.57 to 0.61
Titan Pharmaceuticals, Inc. 0.93 0.91 to 1.00
Tivity Health, Inc. 24.09 23.50 to 24.84
Tiziana Life Sciences plc 0.80 0.80 to 0.91
T-Mobile US, Inc. 101.62 101.51 to 105.26
Tonix Pharmaceuticals Holding Corp. 0.23 0.23 to 0.26
TOP Ships Inc. 0.84 0.82 to 0.89
TORM plc 6.83 6.78 to 7.18
ToughBuilt Industries, Inc. 0.27 0.27 to 0.29
ToughBuilt Industries, Inc. 0.11 0.11 to 0.12
Tower Semiconductor Ltd. 35.26 35.05 to 36.44
Towne Bank 31.93 31.61 to 32.66
TPI Composites, Inc. 12.19 11.61 to 12.66
TRACON Pharmaceuticals, Inc. 2.13 2.11 to 2.35
Tractor Supply Company 209.11 207.29 to 213.02
TransAct Technologies Incorporated 8.78 8.49 to 8.78
Transcat, Inc. 89.49 88.91 to 92.80
TransGlobe Energy Corporation 2.98 2.91 to 3.11
TravelCenters of America LLC 40.84 40.22 to 42.41
TravelCenters of America LLC 26.06 26.02 to 26.25
Travelzoo 8.67 8.11 to 8.99
Trevena, Inc. 0.52 0.52 to 0.55
Tricida, Inc. 8.81 8.71 to 9.14
TriCo Bancshares 43.50 42.59 to 44.55
TriMas Corporation 33.95 33.95 to 35.08
Trimble Inc. 70.62 70.57 to 73.41
Trinity Biotech plc 1.31 1.26 to 1.36
TripAdvisor, Inc. 27.49 27.06 to 28.14
TriState Capital Holdings, Inc. 29.69 29.66 to 30.34
Triumph Bancorp, Inc. 96.61 95.22 to 106.00
trivago N.V. 2.16 2.12 to 2.25
TrueCar, Inc. 3.15 3.13 to 3.42
Trupanion, Inc. 92.92 91.41 to 96.37
TrustCo Bank Corp NY 33.56 33.39 to 34.40
Trustmark Corporation 32.88 32.64 to 33.86
TTEC Holdings, Inc. 76.54 76.52 to 80.98
TTM Technologies, Inc. 14.23 14.22 to 14.55
TuanChe Limited 2.50 2.50 to 2.68
Tucows Inc. 78.99 78.77 to 80.43
Turtle Beach Corporation 18.51 18.25 to 19.62
Twelve Seas Investment Company 9.70 9.70 to 9.73
Twelve Seas Investment Company 0.40 0.38 to 0.49
Twenty-First Century Fox, Inc. 34.82 34.62 to 35.53
Twenty-First Century Fox, Inc. 37.69 37.46 to 38.51
Twin Disc, Incorporated 11.14 11.14 to 11.52
Twist Bioscience Corporation 52.89 52.11 to 55.51
Tyme Technologies, Inc. 0.55 0.53 to 0.58
U.S. Auto Parts Network, Inc. 8.67 8.58 to 9.07
U.S. Energy Corp. 3.21 3.13 to 3.37
U.S. Global Investors, Inc. 5.32 5.25 to 5.57
U.S. Gold Corp. 7.34 7.34 to 7.91
U.S. Well Services, Inc. 0.97 0.97 to 1.04
U.S. Well Services, Inc. 0.09 0.09 to 0.09
UFP Technologies, Inc. 69.35 68.64 to 70.44
Ulta Beauty, Inc. 349.42 348.63 to 360.23
Ultra Clean Holdings, Inc. 48.85 48.50 to 51.85
Ultragenyx Pharmaceutical Inc. 67.17 67.02 to 70.51
Ultralife Corporation 5.31 5.31 to 5.76
UMB Financial Corporation 100.53 100.07 to 102.54
Umpqua Holdings Corporation 20.25 19.91 to 20.68
Unico American Corporation 2.92 2.80 to 2.92
uniQure N.V. 18.03 18.03 to 18.87
United Bancorp, Inc. 17.23 17.01 to 17.85
United Bancshares, Inc. 31.05 31.00 to 31.25
United Bankshares, Inc. 36.56 36.51 to 37.59
United Community Banks, Inc. 35.15 35.02 to 36.22
United Continental Holdings, Inc. 41.65 41.27 to 43.02
United Fire Group, Inc 23.94 23.58 to 24.46
United Insurance Holdings Corp. 3.88 3.81 to 3.96
United Natural Foods, Inc. 37.84 36.68 to 38.94
United Security Bancshares 8.18 8.08 to 8.24
United States Lime & Minerals, Inc. 123.38 122.80 to 127.70
United Therapeutics Corporation 200.06 197.31 to 203.19
United-Guardian, Inc. 16.65 16.45 to 16.88
Uniti Group Inc. 12.12 12.09 to 12.49
Unity Bancorp, Inc. 28.40 27.50 to 28.99
Unity Biotechnology, Inc. 1.21 1.19 to 1.26
Universal Display Corporation 145.53 144.80 to 150.17
Universal Electronics Inc. 35.01 34.80 to 36.10
Universal Forest Products, Inc. 80.25 80.10 to 83.67
Universal Logistics Holdings, Inc. 17.11 16.65 to 17.59
Universal Stainless & Alloy Products, Inc. 8.08 8.05 to 8.50
Univest Financial Corporation 30.20 29.79 to 30.72
Upwork Inc. 25.17 24.72 to 26.22
Urban One, Inc. 4.19 4.15 to 4.66
Urban One, Inc. 3.27 3.20 to 3.43
Urban Outfitters, Inc. 26.42 26.05 to 27.11
UroGen Pharma Ltd. 7.61 7.49 to 7.97
US Ecology, Inc. 29.05 28.32 to 29.33
USA Truck, Inc. 18.18 18.08 to 19.99
Uxin Limited 1.15 1.13 to 1.26
Vaccinex, Inc. 1.04 1.03 to 1.08
Valley National Bancorp 14.20 14.16 to 14.54
Valley National Bancorp 28.08 27.68 to 28.19
Vanda Pharmaceuticals Inc. 14.19 13.66 to 14.45
VanEck Vectors Biotech ETF 161.10 161.00 to 164.48
VanEck Vectors Pharmaceutical ETF 74.73 74.58 to 75.68
Vanguard Emerging Markets Government Bond ETF 75.24 75.20 to 75.50
Vanguard Global ex-U.S. Real Estate ETF 52.60 52.56 to 53.05
Vanguard Intermediate-Term Corporate Bond ETF 90.90 90.79 to 90.96
Vanguard International Dividend Appreciation ETF 80.85 80.81 to 81.82
Vanguard International High Dividend Yield ETF 68.51 68.42 to 69.17
Vanguard Long-Term Corporate Bond ETF 102.10 101.71 to 102.27
Vanguard Mortgage-Backed Securities ETF 52.19 52.17 to 52.23
Vanguard Russell 1000 ETF 200.90 200.76 to 205.25
Vanguard Russell 1000 Growth ETF 68.88 68.86 to 70.91
Vanguard Russell 1000 Value ETF 70.94 70.80 to 72.10
Vanguard Russell 2000 ETF 79.50 79.45 to 81.85
Vanguard Russell 2000 Growth ETF 179.50 179.48 to 184.88
Vanguard Russell 2000 Value ETF 135.33 135.23 to 138.71
Vanguard Russell 3000 ETF 197.61 197.61 to 201.40
Vanguard Short-Term Corporate Bond ETF 80.56 80.55 to 80.61
Vanguard Short-Term Inflation-Protected Securities Index Fund 51.00 50.95 to 51.03
Vanguard Short-Term Treasury ETF 60.55 60.52 to 60.56
Vanguard Total Bond Market ETF 83.39 83.28 to 83.48
Vanguard Total Corporate Bond ETF 88.59 88.52 to 88.69
Vanguard Total International Stock ETF 62.09 62.07 to 62.89
Vanguard Total World Bond ETF 77.58 77.50 to 77.61
Varex Imaging Corporation 27.78 27.40 to 28.33
Varonis Systems, Inc. 36.09 35.95 to 37.67
Vascular Biogenics Ltd. 1.35 1.32 to 1.56
Vaxart, Inc. 4.80 4.52 to 5.10
VBI Vaccines, Inc. 1.74 1.74 to 1.87
VectoIQ Acquisition Corp. 9.76 9.74 to 9.77
VectoIQ Acquisition Corp. 9.89 9.88 to 9.89
VectoIQ Acquisition Corp. 0.65 0.59 to 0.68
Veeco Instruments Inc. 27.05 26.78 to 28.24
VEON Ltd. 1.42 1.42 to 1.51
Vera Bradley, Inc. 7.76 7.74 to 8.05
Veracyte, Inc. 26.96 26.92 to 29.00
Verastem, Inc. 1.48 1.48 to 1.58
Vericel Corporation 32.83 32.20 to 34.13
Verint Systems Inc. 52.62 52.62 to 54.06
VeriSign, Inc. 217.14 215.72 to 220.72
Verisk Analytics, Inc. 196.09 195.70 to 201.58
Veritex Holdings, Inc. 39.73 39.57 to 41.10
Veritone, Inc. 15.78 15.72 to 16.67
Verona Pharma plc 6.37 6.21 to 6.75
Verra Mobility Corporation 14.87 14.85 to 15.36
Verrica Pharmaceuticals Inc. 7.75 7.60 to 8.04
Vertex Energy, Inc 4.45 4.41 to 4.76
Veru Inc. 4.90 4.88 to 5.17
Viacom Inc. 11.33 11.27 to 11.51
Viavi Solutions Inc. 16.52 16.51 to 17.08
Vicor Corporation 90.98 90.06 to 95.49
Victory Capital Holdings, Inc. 31.36 31.23 to 32.41
VictoryShares Developed Enhanced Volatility Wtd ETF 33.24 33.24 to 33.34
VictoryShares Dividend Accelerator ETF 44.98 44.92 to 45.53
VictoryShares International High Div Volatility Wtd ETF 33.00 33.00 to 33.00
VictoryShares International Volatility Wtd ETF 44.05 44.05 to 44.08
VictoryShares US 500 Enhanced Volatility Wtd ETF 72.45 72.28 to 73.47
VictoryShares US 500 Volatility Wtd ETF 72.40 72.27 to 73.44
VictoryShares US Discovery Enhanced Volatility Wtd ETF 60.18 59.72 to 60.97
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 68.82 68.65 to 69.61
VictoryShares US Large Cap High Div Volatility Wtd ETF 60.46 60.27 to 61.01
VictoryShares US Multi-Factor Minimum Volatility ETF 39.81 39.72 to 40.11
VictoryShares US Small Cap High Div Volatility Wtd ETF 58.85 58.85 to 60.17
VictoryShares US Small Cap Volatility Wtd ETF 64.03 64.03 to 65.27
ViewRay, Inc. 4.45 4.40 to 4.64
Viking Therapeutics, Inc. 3.81 3.81 to 4.01
Village Farms International, Inc. 5.22 5.21 to 5.59
Village Super Market, Inc. 21.99 21.55 to 22.46
Viomi Technology Co., Ltd 2.03 2.00 to 2.09
Viper Energy Partners LP 25.06 24.95 to 26.05
Virco Manufacturing Corporation 3.09 3.07 to 3.09
VirTra, Inc. 6.25 6.06 to 6.66
Virtu Financial, Inc. 28.54 28.36 to 29.03
Virtus Investment Partners, Inc. 261.51 261.25 to 270.96
VistaGen Therapeutics, Inc. 1.50 1.49 to 1.58
Visteon Corporation 104.80 103.54 to 109.34
Visterra, Inc. 5.69 5.60 to 5.93
Viveve Medical, Inc. 1.02 1.01 to 1.11
VivoPower International PLC 2.40 2.31 to 2.46
Vodafone Group Plc 15.83 15.80 to 16.10
VOXX International Corporation 9.86 9.66 to 10.24
Voyager Therapeutics, Inc. 2.83 2.83 to 3.00
VSE Corporation 52.68 52.68 to 54.97
vTv Therapeutics Inc. 0.77 0.76 to 0.85
Vuzix Corporation 6.67 6.46 to 7.00
Waitr Holdings Inc. 0.61 0.58 to 0.62
Walgreens Boots Alliance, Inc. 52.50 52.20 to 53.46
Washington Federal, Inc. 34.80 34.65 to 35.74
Washington Trust Bancorp, Inc. 58.25 57.39 to 59.23
Waterstone Financial, Inc. 20.54 20.29 to 20.88
WAVE Life Sciences Ltd. 2.18 2.18 to 2.43
Wayside Technology Group, Inc. 29.00 28.95 to 30.74
WD-40 Company 228.12 223.49 to 236.73
Weibo Corporation 33.46 32.82 to 34.72
Wendy's Company (The) 21.98 21.96 to 22.28
Werner Enterprises, Inc. 44.86 44.77 to 46.29
WesBanco, Inc. 36.24 35.81 to 37.03
West Bancorporation 30.21 29.82 to 31.13
Westamerica Bancorporation 58.54 57.67 to 59.79
Western Asset Short Duration Income ETF 25.62 25.61 to 25.64
Western Asset Total Return ETF 25.75 25.71 to 25.80
Western Digital Corporation 57.81 57.52 to 59.78
Western New England Bancorp, Inc. 8.66 8.58 to 8.94
Westport Fuel Systems Inc 1.79 1.77 to 1.87
Weyco Group, Inc. 23.65 23.20 to 24.00
Wheeler Real Estate Investment Trust, Inc. 1.64 1.56 to 1.64
Wheeler Real Estate Investment Trust, Inc. 13.99 13.80 to 14.12
Wheeler Real Estate Investment Trust, Inc. 6.89 6.45 to 6.89
WhiteHorse Finance, Inc. 15.16 15.10 to 15.29
Wilhelmina International, Inc. 4.22 4.21 to 4.58
Willamette Valley Vineyards, Inc. 8.90 8.60 to 9.21
Willamette Valley Vineyards, Inc. 5.87 5.87 to 6.24
Willdan Group, Inc. 30.75 30.49 to 31.49
Willis Lease Finance Corporation 35.01 34.94 to 36.44
WillScot Corporation 36.03 35.98 to 37.34
Wingstop Inc. 141.80 137.50 to 143.79
Winmark Corporation 215.00 210.24 to 218.57
Wintrust Financial Corporation 97.45 96.76 to 100.10
WisdomTree China ex-State-Owned Enterprises Fund 48.85 48.82 to 50.02
WisdomTree Emerging Markets Corporate Bond Fund 72.57 72.47 to 72.71
WisdomTree Emerging Markets Quality Dividend Growth Fund 27.88 27.88 to 28.17
WisdomTree Germany Hedged Equity Fund 35.79 35.79 to 36.01
WisdomTree Interest Rate Hedged High Yield Bond Fund 21.97 21.95 to 22.10
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.51 46.46 to 46.59
WisdomTree Investments, Inc. 5.77 5.65 to 5.96
WisdomTree Japan Hedged SmallCap Equity Fund 41.67 41.67 to 42.20
WisdomTree U.S. Quality Dividend Growth Fund 62.69 62.62 to 63.72
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 44.66 44.63 to 45.45
Wix.com Ltd. 128.58 128.46 to 136.08
Woodward, Inc. 111.47 110.85 to 114.38
Workday, Inc. 245.69 244.39 to 253.14
Workhorse Group, Inc. 3.10 3.10 to 3.34
World Acceptance Corporation 208.53 206.17 to 212.94
WSFS Financial Corporation 51.72 51.52 to 53.52
Wynn Resorts, Limited 85.65 84.36 to 87.92
XBiotech Inc. 10.24 10.12 to 10.54
Xcel Brands, Inc 1.01 1.01 to 1.12
Xcel Energy Inc. 68.22 68.05 to 69.34
Xencor, Inc. 34.26 34.26 to 36.02
Xenetic Biosciences, Inc. 1.08 1.07 to 1.15
Xenon Pharmaceuticals Inc. 26.00 25.87 to 29.28
Xeris Pharmaceuticals, Inc. 2.18 2.13 to 2.26
Xilinx, Inc. 187.79 184.61 to 195.73
XOMA Corporation 21.34 20.66 to 21.63
Xperi Corporation 17.21 17.07 to 17.81
XpresSpa Group, Inc. 1.41 1.40 to 1.55
XTL Biopharmaceuticals Ltd. 2.54 2.37 to 2.67
Xunlei Limited 1.81 1.80 to 1.88
Yandex N.V. 44.47 44.45 to 47.89
Yield10 Bioscience, Inc. 3.63 3.41 to 4.06
Y-mAbs Therapeutics, Inc. 10.22 10.09 to 11.54
YY Inc. 47.91 47.76 to 50.99
Zai Lab Limited 50.58 50.27 to 53.32
Zealand Pharma A/S 20.00 19.40 to 20.00
Zebra Technologies Corporation 494.18 493.25 to 511.97
Zillow Group, Inc. 51.10 50.52 to 53.44
Zillow Group, Inc. 50.24 50.07 to 52.70
Zions Bancorporation N.A. 61.75 61.28 to 63.71
ZIOPHARM Oncology Inc 0.82 0.82 to 0.88
ZK International Group Co., Ltd 1.42 1.40 to 1.51
Zosano Pharma Corporation 0.46 0.46 to 0.50
Zscaler, Inc. 241.94 241.11 to 256.51
Zumiez Inc. 40.43 39.67 to 41.69
Zynerba Pharmaceuticals, Inc. 2.37 2.35 to 2.53
Zynex, Inc. 8.12 8.05 to 8.44
3D Systems Corporation 16.87 16.87 to 18.09
3M Company 172.65 172.56 to 176.02
A.O Smith Corporation 76.82 76.73 to 78.89
A10 Networks, Inc. 14.53 14.32 to 15.06
AAC Holdings, Inc. 9.74 9.72 to 9.74
AAR Corp. 39.83 39.83 to 41.13
Aaron's, Inc. 21.32 21.00 to 22.24
ABB Ltd 36.39 36.36 to 36.89
Abbott Laboratories 125.83 124.86 to 127.09
AbbVie Inc. 131.98 131.67 to 134.25
Abercrombie & Fitch Company 32.36 31.13 to 33.06
Aberdeen Global Dynamic Dividend Fund 11.60 11.59 to 11.86
Aberdeen Global Premier Properties Fund 6.07 6.06 to 6.33
Aberdeen Income Credit Strategies Fund 9.99 9.96 to 10.30
Aberdeen Japan Equity Fund, Inc. 7.60 7.58 to 7.72
Aberdeen Total Dynamic Dividend Fund 9.76 9.76 to 10.10
ABM Industries Incorporated 41.27 41.27 to 42.80
Acadia Realty Trust 20.17 20.15 to 20.77
Accenture plc 335.63 335.25 to 344.08
Acco Brands Corporation 7.98 7.91 to 8.15
Acuity Brands, Inc. 195.69 195.34 to 201.56
Acushnet Holdings Corp. 47.10 46.75 to 48.12
Adams Diversified Equity Fund, Inc. 17.93 17.85 to 18.37
Adams Natural Resources Fund, Inc. 18.33 18.19 to 18.96
Adecoagro S.A. 7.28 7.15 to 7.47
Adient plc 43.58 43.29 to 45.50
ADT Inc. 7.18 7.14 to 7.46
Adtalem Global Education Inc. 27.90 27.87 to 28.86
Advance Auto Parts Inc 226.15 224.94 to 230.55
Advanced Drainage Systems, Inc. 111.66 110.00 to 114.59
AdvanSix Inc. 41.64 40.61 to 43.22
Advent Claymore Convertible Securities and Income Fund 15.82 15.72 to 16.46
AECOM 69.25 69.04 to 71.71
Aegon NV 5.59 5.55 to 5.64
Aercap Holdings N.V. 63.29 62.43 to 65.16
Aerohive Networks, Inc. 1.82 1.82 to 2.06
Aerojet Rocketdyne Holdings, Inc. 42.93 42.93 to 44.24
Affiliated Managers Group, Inc. 140.60 140.59 to 146.77
Aflac Incorporated 60.86 60.71 to 61.92
AG Mortgage Investment Trust, Inc. 10.01 9.78 to 10.02
AGCO Corporation 117.48 116.49 to 120.57
Agilent Technologies, Inc. 137.51 137.49 to 140.49
Agnico Eagle Mines Limited 50.89 50.55 to 52.80
Agree Realty Corporation 64.09 64.07 to 65.56
Air Lease Corporation 40.68 40.67 to 42.18
Air Products and Chemicals, Inc. 282.47 281.96 to 287.32
Alamo Group, Inc. 148.17 147.29 to 151.00
Alamos Gold Inc. 7.03 7.00 to 7.26
Alaska Air Group, Inc. 52.02 51.82 to 53.76
Albany International Corporation 83.38 82.94 to 85.90
Albemarle Corporation 212.75 207.74 to 219.49
Alcoa Corporation 56.21 56.04 to 60.15
Alexander & Baldwin, Inc. 22.79 22.62 to 23.48
Alexander's, Inc. 254.70 253.85 to 258.52
Alexandria Real Estate Equities, Inc. 196.58 195.87 to 199.26
Algonquin Power & Utilities Corp. 14.02 13.96 to 14.14
Algonquin Power & Utilities Corp. 26.50 26.36 to 26.60
Alibaba Group Holding Limited 123.23 122.52 to 128.96
Alleghany Corporation 652.40 650.83 to 666.42
Allegion plc 121.28 119.65 to 122.62
Allete, Inc. 63.72 63.69 to 65.25
Alliance Data Systems Corporation 64.61 63.83 to 66.13
Alliance National Municipal Income Fund Inc 13.60 13.60 to 13.86
Alliance World Dollar Government Fund II 11.29 11.29 to 11.67
AllianceBernstein Holding L.P. 47.84 47.04 to 49.43
AllianzGI Convertible & Income 2024 Target Term Fund 9.75 9.75 to 9.85
AllianzGI Convertible & Income Fund 5.10 5.06 to 5.33
AllianzGI Convertible & Income Fund II 4.51 4.47 to 4.73
AllianzGI Diversified Income & Convertible Fund 26.18 26.08 to 28.55
AllianzGI Equity & Convertible Income Fund 26.54 26.11 to 27.34
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 14.17 14.12 to 14.83
Allison Transmission Holdings, Inc. 38.80 38.21 to 39.22
Allstate Corporation (The) 119.41 119.04 to 121.31
Ally Financial Inc. 47.06 46.62 to 48.44
Alteryx, Inc. 53.09 53.05 to 55.91
Altice USA, Inc. 14.15 14.10 to 15.09
Aluminum Corporation of China Limited 14.40 14.38 to 14.84
AMC Entertainment Holdings, Inc. 17.97 16.22 to 18.56
Ameren Corporation 87.72 87.46 to 88.96
Ameresco, Inc. 48.68 48.66 to 52.80
America Movil, S.A.B. de C.V. 19.32 19.10 to 19.50
American Assets Trust, Inc. 35.55 35.52 to 36.25
American Axle & Manufacturing Holdings, Inc. 8.04 8.04 to 8.55
American Campus Communities Inc 51.86 51.66 to 52.73
American Eagle Outfitters, Inc. 21.23 20.52 to 21.71
American Electric Power Company, Inc. 89.97 89.73 to 91.66
American Equity Investment Life Holding Company 40.34 40.23 to 41.53
American Express Company 158.74 157.68 to 161.88
American Financial Group, Inc. 126.94 126.46 to 130.20
American Financial Group, Inc. 25.79 25.78 to 26.08
American Homes 4 Rent 39.37 39.11 to 39.79
American International Group, Inc. 57.32 57.06 to 58.87
American States Water Company 91.81 90.57 to 92.43
American Tower Corporation (REIT) 244.76 243.76 to 250.78
American Vanguard Corporation 15.72 15.52 to 16.11
American Water Works 161.39 161.18 to 165.34
Americold Realty Trust 28.25 28.09 to 28.56
AMERIPRISE FINANCIAL SERVICES, INC. 299.38 298.56 to 307.90
AmerisourceBergen Corporation (Holding Co) 131.52 131.00 to 134.11
AMN Healthcare Services Inc 93.42 92.89 to 97.90
Amneal Pharmaceuticals, Inc. 4.46 4.40 to 4.56
Ampco-Pittsburgh Corporation 5.44 5.44 to 5.63
Amphenol Corporation 77.03 76.91 to 78.91
AMREP Corporation 14.10 13.77 to 14.71
AMTEK, Inc. 136.42 135.18 to 137.47
Anaplan, Inc. 44.48 44.19 to 46.19
Annaly Capital Management Inc 7.59 7.55 to 7.71
Antero Midstream Partners LP 9.93 9.80 to 10.05
Antero Resources Corporation 16.97 16.79 to 17.65
Anthem, Inc. 441.56 440.27 to 455.94
Aon plc 266.42 265.58 to 273.31
Apache Corporation 30.10 29.47 to 31.04
Apartment Investment and Management Company 6.84 6.80 to 6.98
Apollo Commercial Real Estate Finance 13.28 13.26 to 13.56
Apollo Global Management, LLC 65.90 65.22 to 67.08
Apollo Tactical Income Fund Inc. 15.48 15.40 to 15.68
Apple Hospitality REIT, Inc. 15.92 15.73 to 16.11
Applied Industrial Technologies, Inc. 97.25 95.90 to 99.50
AptarGroup, Inc. 116.38 115.83 to 120.07
Aptiv PLC 140.19 139.65 to 144.50
Aramark 34.09 33.99 to 34.86
Arbor Realty Trust 17.02 17.01 to 17.56
ARC Document Solutions, Inc. 3.40 3.32 to 3.42
ArcelorMittal 31.83 31.76 to 33.53
Arch Coal, Inc. 91.59 90.15 to 93.33
Archer-Daniels-Midland Company 68.94 68.33 to 69.66
Archrock, Inc. 7.99 7.99 to 8.30
Arconic Inc. 31.57 31.01 to 32.41
Arcosa, Inc. 47.86 47.48 to 49.76
Arcus Biosciences, Inc. 31.09 31.06 to 33.00
Ardmore Shipping Corporation 3.35 3.25 to 3.38
Ares Commercial Real Estate Corporation 14.22 14.12 to 14.41
Ares Dynamic Credit Allocation Fund, Inc. 15.69 15.69 to 15.89
Ares Management Corporation 72.75 71.90 to 74.10
Argan, Inc. 37.41 37.28 to 37.99
Argo Group International Holdings, Ltd. 57.49 57.43 to 58.41
Arista Networks, Inc. 118.63 117.99 to 123.18
Arlington Asset Investment Corp 25.45 25.26 to 26.78
Arlo Technologies, Inc. 8.21 8.16 to 8.58
Armada Hoffler Properties, Inc. 13.63 13.54 to 13.92
ARMOUR Residential REIT, Inc. 9.24 9.23 to 9.46
Armstrong Flooring, Inc. 2.14 2.06 to 2.22
Armstrong World Industries Inc 102.58 102.40 to 105.16
Arrow Electronics, Inc. 124.67 124.54 to 127.92
Arthur J. Gallagher & Co. 154.17 153.97 to 156.57
Artisan Partners Asset Management Inc. 42.23 41.86 to 43.16
Asbury Automotive Group Inc 157.25 153.43 to 160.43
ASE Technology Holding Co., Ltd. 7.17 7.16 to 7.43
ASGN Incorporated 113.35 112.67 to 116.47
Ashford Hospitality Trust Inc 8.57 8.45 to 9.05
Ashland Global Holdings Inc. 96.70 96.58 to 98.72
Aspen Aerogels, Inc. 31.33 30.54 to 33.18
Associated Banc-Corp 24.33 23.86 to 25.11
Associated Capital Group, Inc. 42.17 42.06 to 43.20
Assurant, Inc. 146.99 146.75 to 149.49
Assured Guaranty Ltd. 51.65 51.31 to 52.90
AT&T Inc. 26.61 26.45 to 27.00
AT&T Inc. 25.53 25.47 to 25.58
AT&T Inc. 26.01 26.00 to 26.07
Atento S.A. 24.15 23.20 to 25.68
Atkore International Group Inc. 97.59 96.65 to 100.77
Atmos Energy Corporation 104.59 104.51 to 106.03
Aurora Cannabis Inc. 4.46 4.41 to 4.74
Autohome Inc. 34.89 34.60 to 37.05
Autoliv, Inc. 98.74 98.26 to 100.58
AutoNation, Inc. 104.98 102.83 to 106.20
AutoZone, Inc. 1942.17 1932.73 to 1964.50
Avalara, Inc. 98.43 98.14 to 102.92
AvalonBay Communities, Inc. 242.00 240.61 to 245.91
Avangrid, Inc. 46.13 45.89 to 46.53
Avanos Medical, Inc. 31.44 31.32 to 31.90
Avaya Holdings Corp. 17.71 17.53 to 18.30
Avery Dennison Corporation 200.76 199.20 to 204.56
AXA Equitable Holdings, Inc. 33.32 33.22 to 34.27
Axalta Coating Systems Ltd. 30.30 30.19 to 30.89
Axis Capital Holdings Limited 55.78 55.41 to 56.79
Axos Financial, Inc. 53.87 53.14 to 55.05
Azure Power Global Limited 14.19 14.14 to 15.62
AZZ Inc. 48.29 48.01 to 49.82
B&G Foods, Inc. 32.08 31.86 to 32.78
Babcock 7.27 7.13 to 7.53
Babson Global Short Duration High Yield Fund 16.25 16.25 to 16.57
Badger Meter, Inc. 89.50 88.36 to 91.51
Bain Capital Specialty Finance, Inc. 15.32 15.31 to 15.56
BalckRock Taxable Municipal Bond Trust 24.04 23.74 to 24.11
Ball Corporation 88.33 87.81 to 90.62
Banc of California, Inc. 20.18 19.80 to 20.72
Banco Bilbao Viscaya Argentaria S.A. 6.31 6.30 to 6.39
Banco Latinoamericano de Comercio Exterior, S.A. 16.53 16.50 to 16.83
Banco Santander Mexico, S.A., Institucion de Ban 5.70 5.70 to 5.77
Banco Santander, S.A. 3.46 3.44 to 3.51
Bank of America Corporation 44.92 44.66 to 46.02
Bank of Hawaii Corporation 87.52 86.87 to 89.44
Bank Of Montreal 114.01 113.15 to 115.85
Bank of N.T. Butterfield & Son Limited (The) 37.56 37.56 to 38.57
Bank Of New York Mellon Corporation (The) 57.18 56.86 to 59.76
Bank of Nova Scotia (The) 71.46 71.07 to 72.45
BankUnited, Inc. 41.99 40.88 to 42.36
Barclays PLC 10.86 10.81 to 11.06
Barings BDC, Inc. 10.61 10.60 to 11.00
Barings Corporate Investors 15.91 15.78 to 16.38
Barnes & Noble Education, Inc 5.62 5.57 to 5.92
Barnes Group, Inc. 45.54 45.51 to 46.85
Bausch Health Companies Inc. 25.06 24.62 to 25.57
Baxter International Inc. 86.28 85.51 to 86.82
BCE, Inc. 51.96 51.88 to 52.42
Beazer Homes USA, Inc. 18.72 18.59 to 19.45
Belden Inc 57.34 57.30 to 59.55
Benchmark Electronics, Inc. 24.88 24.64 to 25.61
Berkshire Hathaway Inc. 458675.00 456623.40 to 466988.50
Berkshire Hathaway Inc. 305.22 304.14 to 311.02
Berkshire Hills Bancorp, Inc. 29.55 29.55 to 31.25
Berry Global Group, Inc. 69.21 68.61 to 71.84
Best Buy Co., Inc. 96.45 94.42 to 98.26
BEST Inc. 0.75 0.70 to 0.80
BHP Group Limited 64.97 64.95 to 66.09
Big Lots, Inc. 39.80 39.29 to 40.69
Biglari Holdings Inc. 119.17 119.01 to 127.73
Biglari Holdings Inc. 641.00 641.00 to 641.00
Biohaven Pharmaceutical Holding Company Ltd. 110.08 109.94 to 117.35
Bio-Rad Laboratories, Inc. 585.68 579.66 to 596.45
BJ's Wholesale Club Holdings, Inc. 60.52 59.28 to 61.65
Black Hills Corporation 66.93 66.83 to 68.19
Black Knight, Inc. 73.30 72.96 to 74.46
Black Stone Minerals, L.P. 10.97 10.89 to 11.15
BlackBerry Limited 8.54 8.52 to 8.92
BlackRock California Municipal Income Trust 13.56 13.51 to 13.68
Blackrock Capital and Income Strategies Fund Inc 19.86 19.76 to 20.58
Blackrock Core Bond Trust 14.24 14.14 to 14.43
Blackrock Corporate High Yield Fund, Inc. 11.32 11.32 to 11.60
BlackRock Credit Allocation Income Trust 13.95 13.80 to 14.04
Blackrock Debt Strategies Fund, Inc. 11.26 11.17 to 11.47
BlackRock Energy and Resources Trust 10.39 10.32 to 10.65
Blackrock Enhanced Equity Dividend Trust 9.64 9.51 to 9.85
Blackrock Enhanced Government Fund, Inc 11.92 11.92 to 11.99
Blackrock Floating Rate Income Strategies Fund Inc 13.61 13.55 to 13.90
Blackrock Global 13.69 13.67 to 14.05
Blackrock Global 11.53 11.40 to 11.79
Blackrock Health Sciences Trust 44.17 44.13 to 45.24
BlackRock Income Trust Inc. (The) 5.35 5.33 to 5.42
BLACKROCK INTERNATIONAL, LTD. 6.03 5.99 to 6.20
BlackRock Investment Quality Municipal Trust Inc. (The) 16.21 16.15 to 16.71
BlackRock Long-Term Municipal Advantage Trust 12.55 12.40 to 12.95
BlackRock Multi-Sector Income Trust 16.69 16.58 to 17.19
Blackrock Muni Intermediate Duration Fund Inc 14.36 14.33 to 14.48
Blackrock MuniAssets Fund, Inc. 14.21 14.14 to 14.45
Blackrock Municipal Income Quality Trust 14.25 14.12 to 14.29
BlackRock Municipal Income Trust 14.18 14.15 to 14.45
BlackRock Municipal Income Trust II 13.90 13.89 to 14.09
BlackRock Municipal Target Term Trust Inc. (The) 25.00 24.96 to 25.21
Blackrock MuniHoldings California Quality Fund, Inc. 14.36 14.31 to 14.51
Blackrock MuniHoldings Fund, Inc. 15.36 15.27 to 15.52
Blackrock MuniHoldings Investment Quality Fund 13.37 13.34 to 13.56
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.19 14.15 to 14.56
Blackrock MuniHoldings New York Quality Fund, Inc. 13.51 13.47 to 13.65
Blackrock MuniHoldings Quality Fund II, Inc. 12.85 12.67 to 12.97
Blackrock MuniVest Fund II, Inc. 14.46 14.44 to 14.77
Blackrock MuniYield California Fund, Inc. 14.12 14.09 to 14.15
Blackrock MuniYield California Insured Fund, Inc. 14.50 14.50 to 14.66
Blackrock MuniYield Fund, Inc. 13.45 13.42 to 13.62
Blackrock MuniYield Michigan Quality Fund, Inc. 14.22 14.15 to 14.40
Blackrock MuniYield New Jersey Fund, Inc. 14.38 14.35 to 14.54
Blackrock MuniYield New York Quality Fund, Inc. 13.43 13.40 to 13.56
Blackrock MuniYield Pennsylvania Quality Fund 14.54 14.54 to 14.90
Blackrock MuniYield Quality Fund II, Inc. 13.06 13.02 to 13.24
Blackrock MuniYield Quality Fund III, Inc. 13.48 13.46 to 13.75
Blackrock MuniYield Quality Fund, Inc. 14.73 14.71 to 14.93
BlackRock New York Investment Quality Municipal Trust Inc. (Th 13.60 13.55 to 13.75
BlackRock Resources 9.52 9.45 to 9.95
BlackRock Science and Technology Trust 42.36 42.02 to 44.84
BlackRock Utility, Infrastructure & Power Opportun 25.43 24.93 to 25.51
BlackRock Virginia Municipal Bond Trust 18.60 18.20 to 18.69
BlackRock, Inc. 800.92 798.79 to 825.90
Blackstone / GSO Strategic Credit Fund 13.54 13.45 to 13.69
Blackstone GSO Long Short Credit Income Fund 14.43 14.43 to 14.73
Blackstone GSO Senior Floating Rate Term Fund 16.00 15.92 to 16.08
Bloom Energy Corporation 15.58 15.53 to 16.74
BlueLinx Holdings Inc. 68.60 68.56 to 73.24
Boeing Company (The) 205.44 204.57 to 213.79
Boise Cascade, L.L.C. 68.76 67.38 to 70.45
Boot Barn Holdings, Inc. 92.93 92.60 to 96.29
Booz Allen Hamilton Holding Corporation 85.37 85.25 to 86.88
BorgWarner Inc. 43.92 43.56 to 44.90
Boston Beer Company, Inc. (The) 443.44 440.90 to 457.63
Boston Properties, Inc. 114.44 113.63 to 116.92
Boston Scientific Corporation 42.97 42.69 to 43.55
Box, Inc. 24.78 24.78 to 25.56
Boyd Gaming Corporation 56.44 56.02 to 57.80
Brady Corporation 52.22 51.81 to 52.96
Braemar Hotels & Resorts Inc. 5.17 5.09 to 5.28
Brandywine Realty Trust 13.14 13.11 to 13.48
BrandywineGLOBAL Global Income Opportunities Fund 11.19 11.14 to 11.48
Brasilagro Cia Brasileira De Propriedades Agricolas 5.01 4.98 to 5.16
Braskem S.A. 17.62 17.58 to 18.22
BRF S.A. 4.24 4.19 to 4.29
Bright Horizons Family Solutions Inc. 126.28 125.05 to 128.64
Bright Scholar Education Holdings Limited 0.90 0.87 to 0.96
BrightSphere Investment Group plc 21.84 21.84 to 22.54
BrightView Holdings, Inc. 13.58 13.42 to 13.90
Brinker International, Inc. 32.80 32.40 to 33.69
Brink's Company (The) 69.16 69.08 to 71.52
Bristol-Myers Squibb Company 63.54 63.29 to 64.92
Brixmor Property Group Inc. 24.31 24.20 to 24.78
Broadridge Financial Solutions, Inc. 156.60 156.50 to 161.84
Brookdale Senior Living Inc. 5.20 5.10 to 5.31
Brookfield Asset Management Inc 53.39 53.30 to 54.54
Brookfield Business Partners L.P. 43.29 42.65 to 44.00
Brookfield Real Assets Income Fund Inc. 20.65 20.62 to 21.31
Brookfield Renewable Partners L.P. 32.27 32.02 to 32.91
Brown & Brown, Inc. 63.13 63.11 to 64.69
Brown Forman Corporation 60.55 60.48 to 62.09
Brown Forman Corporation 65.78 65.68 to 67.30
BRT Apartments Corp. 21.29 19.85 to 21.69
Brunswick Corporation 84.08 82.43 to 86.89
Buckle, Inc. (The) 33.35 32.26 to 34.30
Build-A-Bear Workshop, Inc. 16.83 16.53 to 17.42
Bunge Limited 94.33 92.17 to 95.48
Burlington Stores, Inc. 213.85 208.13 to 216.96
BWX Technologies, Inc. 48.42 48.08 to 49.13
Byline Bancorp, Inc. 27.04 26.86 to 27.79
CABCO Series 2004-101 Trust 25.37 25.36 to 25.50
Cable One, Inc. 1527.47 1527.47 to 1555.94
Cabot Corporation 55.63 55.45 to 57.59
CACI International, Inc. 271.14 270.02 to 274.16
Cadence Bancorporation 31.45 31.41 to 32.26
CAE Inc 24.55 24.17 to 24.82
Caleres, Inc. 22.00 21.61 to 22.96
California Resources Corporation 40.91 40.35 to 43.03
California Water Service Group Holding 61.12 60.89 to 62.28
Calix, Inc 43.39 43.21 to 46.72
Callaway Golf Company 24.16 23.34 to 24.54
Callon Petroleum Company 47.23 46.37 to 50.32
Camden Property Trust 157.68 157.50 to 160.55
Cameco Corporation 20.16 19.98 to 21.22
Campbell Soup Company 45.30 44.89 to 45.54
Camping World Holdings, Inc. 31.23 30.62 to 32.61
Canada Goose Holdings Inc. 30.05 29.63 to 30.68
Canadian Pacific Railway Limited 74.63 74.61 to 76.40
Cango Inc. 3.22 3.10 to 3.34
Cannae Holdings, Inc. 30.46 30.46 to 31.54
Canon, Inc. 23.89 23.88 to 24.19
Canopy Growth Corporation 7.29 7.18 to 7.55
Capital One Financial Corporation 146.52 145.33 to 149.45
Capital Trust, Inc. 30.56 30.45 to 30.98
Capri Holdings Limited 53.61 52.94 to 55.52
Cardinal Health, Inc. 50.56 50.37 to 51.76
Carlisle Companies Incorporated 227.59 227.29 to 233.30
CarMax Inc 108.10 102.47 to 109.57
Carnival Corporation 19.99 19.78 to 20.69
Carnival Corporation 18.42 18.35 to 19.10
Carpenter Technology Corporation 29.13 28.90 to 30.07
Carriage Services, Inc. 52.08 51.51 to 53.03
Cars.com Inc. 14.89 14.88 to 15.50
Carter's, Inc. 91.44 88.10 to 92.67
Carvana Co. 135.65 133.88 to 155.48
Catalent, Inc. 102.08 100.54 to 103.40
CatchMark Timber Trust, Inc. 8.29 8.22 to 8.37
Caterpillar, Inc. 214.09 212.42 to 217.51
Cato Corporation (The) 15.88 15.70 to 16.53
CBL & Associates Properties, Inc. 28.41 28.32 to 29.45
CBRE Clarion Global Real Estate Income Fund 8.45 8.38 to 8.95
CBRE Group, Inc. 101.51 100.10 to 102.53
Cedar Fair, L.P. 45.68 45.16 to 47.28
Cedar Realty Trust, Inc. 24.16 23.53 to 24.48
Celanese Corporation 160.65 160.24 to 165.42
Celestica, Inc. 10.67 10.52 to 10.90
Cemex S.A.B. de C.V. 5.85 5.84 to 6.32
Cenovus Energy Inc 14.05 13.89 to 14.55
Centene Corporation 77.14 76.89 to 79.88
Center Coast Brookfield MLP & Energy Infrastructur 15.14 15.02 to 15.57
CenterPoint Energy, Inc. 27.34 27.23 to 27.84
Central Puerto S.A. 2.92 2.85 to 2.98
Century Communities, Inc. 64.79 64.00 to 66.93
Ceridian HCM Holding Inc. 76.33 75.87 to 79.61
CF Industries Holdings, Inc. 66.00 63.10 to 67.13
CGI Inc. 83.54 83.51 to 85.14
ChannelAdvisor Corporation 20.32 20.29 to 21.38
Charah Solutions, Inc. 5.14 5.14 to 5.51
Charles River Laboratories International, Inc. 324.66 324.03 to 335.05
Chatham Lodging Trust (REIT) 13.10 13.04 to 13.45
Cheetah Mobile Inc. 1.32 1.32 to 1.45
Chegg, Inc. 26.21 25.78 to 27.13
Chemed Corp. 470.55 470.52 to 477.84
Chemours Company (The) 33.53 33.41 to 34.54
Cherry Hill Mortgage Investment Corporation 8.10 7.96 to 8.15
Chesapeake Energy Corporation 63.04 62.32 to 64.58
Chesapeake Utilities Corporation 133.32 133.19 to 136.07
Chico's FAS, Inc. 4.46 4.14 to 4.61
Chimera Investment Corporation 13.91 13.87 to 14.29
China Fund, Inc. (The) 18.34 18.30 to 18.85
China Online Education Group 1.02 1.02 to 1.09
China Yuchai International Limited 13.67 13.50 to 14.20
Chipotle Mexican Grill, Inc. 1378.40 1369.92 to 1411.25
Choice Hotels International, Inc. 139.84 139.13 to 142.84
Chubb Limited 192.01 191.77 to 198.38
Ciena Corporation 64.91 64.75 to 66.38
Cigna Corporation 236.25 235.67 to 242.18
Cinemark Holdings Inc 16.00 15.40 to 16.21
Ciner Resources LP 16.43 16.25 to 17.26
Citigroup Inc. 15.16 15.06 to 15.52
Citigroup Inc. 63.27 62.75 to 64.45
Citizens Financial Group, Inc. 50.62 50.38 to 51.81
Citizens, Inc. 4.64 4.61 to 4.86
City Office REIT, Inc. 17.96 17.72 to 18.31
Civitas Solutions, Inc. 50.35 50.03 to 52.91
Clean Harbors, Inc. 93.15 92.74 to 95.52
Clear Channel Outdoor Holdings, Inc. 3.08 2.97 to 3.12
ClearBridge Energy Midstream Opportunity Fund Inc. 23.57 23.42 to 24.34
ClearBridge MLP and Midstream Fund Inc. 28.76 28.31 to 29.45
ClearBridge MLP and Midstream Total Return Fund In 25.10 25.00 to 25.77
Clearwater Paper Corporation 32.48 32.40 to 34.51
Clearway Energy, Inc. 32.89 32.85 to 34.03
Cleveland-Cliffs Inc. 16.98 16.97 to 18.53
Clipper Realty Inc. 9.08 8.76 to 9.17
Clorox Company (The) 178.60 175.97 to 180.42
CMS Energy Corporation 63.74 63.60 to 64.62
CNA Financial Corporation 44.72 44.63 to 45.45
CNFinance Holdings Limited 3.10 3.03 to 3.18
CNH Industrial N.V. 15.61 15.52 to 15.97
CNO Financial Group, Inc. 24.41 24.36 to 25.02
CNX Resources Corporation 20.56 20.33 to 21.74
CNX Resources Corporation 14.62 14.60 to 15.36
Coca Cola Femsa S.A.B. de C.V. 53.24 52.90 to 54.09
Coca-Cola Company (The) 60.45 60.40 to 61.30
Coca-Cola European Partners plc 56.70 56.55 to 58.46
Coeur Mining, Inc. 5.08 5.05 to 5.34
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.45 13.44 to 13.83
Cohen & Steers Inc 83.90 83.89 to 85.95
Cohen & Steers Infrastructure Fund, Inc 25.86 25.76 to 26.77
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 24.49 24.49 to 25.22
Cohen & Steers Quality Income Realty Fund Inc 15.67 15.60 to 16.53
Cohen & Steers REIT and Preferred and Income Fund, 26.03 26.03 to 27.74
Cohen & Steers Select Preferred and Income Fund, Inc. 24.32 24.26 to 24.90
Cohen & Steers Total Return Realty Fund, Inc. 15.07 15.06 to 15.77
Colfax Corporation 42.45 42.37 to 43.24
Colfax Corporation 177.71 176.46 to 194.46
Colgate-Palmolive Company 83.67 83.10 to 84.70
Colonial High Income Municipal Trust 4.72 4.69 to 4.74
Colonial Intermediate High Income Fund 2.53 2.53 to 2.59
Colonial Investment Grade Municipal Trust 9.34 9.34 to 9.44
Colonial Municipal Income Trust 4.24 4.23 to 4.27
Columbia Seligman Premium Technology Growth Fund, Inc 31.57 31.42 to 33.03
Comerica Incorporated 89.70 89.05 to 93.13
Comfort Systems USA, Inc. 88.22 87.91 to 92.55
Commercial Metals Company 33.68 33.51 to 35.51
Community Bank System, Inc. 71.13 71.05 to 73.56
Community Healthcare Trust Incorporated 44.31 44.21 to 45.23
Compass Diversified Holdings 25.56 25.54 to 26.34
Compass Minerals International, Inc. 51.88 51.63 to 53.30
Comstock Resources, Inc. 7.60 7.48 to 7.84
Conduent Incorporated 5.02 4.99 to 5.18
ConocoPhillips 82.72 82.15 to 85.11
Consolidated Edison Inc 82.66 82.28 to 83.72
Constellation Brands Inc 241.01 240.25 to 245.46
Constellium N.V. 17.86 17.55 to 18.27
Container Store (The) 9.79 9.73 to 10.13
Continental Resources, Inc. 48.19 47.71 to 50.07
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 17.65 17.52 to 18.21
Contura Energy, Inc. 19.33 19.23 to 19.91
Cooper-Standard Holdings Inc. 21.57 21.18 to 23.00
CooTek (Cayman) Inc. 0.36 0.35 to 0.38
Copa Holdings, S.A. 80.24 80.15 to 83.53
Core Laboratories N.V. 25.91 25.15 to 26.54
CoreCivic, Inc. 9.99 9.94 to 10.35
CorEnergy Infrastructure Trust, Inc. 3.62 3.58 to 3.84
CorePoint Lodging Inc. 15.64 15.64 to 15.67
Corning Incorporated 35.06 34.89 to 35.71
Corporacion America Airports SA 5.68 5.57 to 5.73
Corporate Office Properties Trust 25.55 25.47 to 26.00
Costamare Inc. 12.11 12.06 to 12.77
Coty Inc. 8.39 8.33 to 8.79
Cousins Properties Incorporated 38.42 37.85 to 38.85
CPB Inc. 29.00 29.00 to 29.94
Crane Co. 99.59 99.35 to 102.40
Crawford & Company 7.51 7.30 to 7.59
Crawford & Company 7.71 7.44 to 7.71
Credicorp Ltd. 137.29 136.49 to 140.35
Credit Suisse Group 9.68 9.63 to 9.86
Crescent Point Energy Corporation 6.10 5.99 to 6.31
Crestwood Equity Partners LP 27.93 27.75 to 28.93
CRH PLC 50.53 50.40 to 51.36
Crown Castle International Corporation 182.25 181.34 to 185.02
CryoLife, Inc. 17.88 17.49 to 18.22
CTS Corporation 33.61 33.48 to 34.77
CubeSmart 50.59 50.00 to 50.89
Cullen/Frost Bankers, Inc. 131.72 130.64 to 134.19
Culp, Inc. 8.72 8.61 to 8.86
Cummins Inc. 223.36 222.75 to 227.50
CURO Group Holdings Corp. 13.71 13.71 to 14.70
Curtiss-Wright Corporation 137.21 136.32 to 139.41
Cushing MLP & Infrastructure Total Return Fund 31.53 31.53 to 32.46
Cushing Renaissance Fund (The) 43.88 43.13 to 45.05
Cushman & Wakefield plc 21.30 20.73 to 21.61
Customers Bancorp, Inc 62.00 62.00 to 65.33
CVR Energy Inc. 19.59 19.49 to 20.34
CVS Health Corporation 101.56 101.00 to 103.42
Cypress Energy Partners, L.P. 0.96 0.84 to 1.01
D.R. Horton, Inc. 87.87 87.31 to 90.90
Dana Incorporated 22.11 22.03 to 22.75
Danaher Corporation 280.45 278.57 to 285.33
DAQO New Energy Corp. 40.53 40.25 to 42.89
Darden Restaurants, Inc. 134.78 134.32 to 137.48
Darling Ingredients Inc. 62.73 61.18 to 64.28
DaVita Inc. 109.39 108.89 to 110.89
DCP Midstream LP 27.86 27.53 to 28.81
Deckers Outdoor Corporation 311.67 304.28 to 318.04
Deere & Company 364.28 359.86 to 371.11
Delaware Enhanced Global Dividend 9.78 9.68 to 10.06
Delaware Investments Dividend & Income Fund, Inc. 10.77 10.76 to 11.29
Delek US Holdings, Inc. 15.57 15.35 to 16.06
Dell Technologies Inc. 55.57 55.26 to 57.25
Delta Air Lines, Inc. 37.86 37.36 to 38.83
Deluxe Corporation 30.19 30.11 to 31.14
Despegar.com, Corp. 9.38 9.04 to 9.62
Deutsche Bank AG 12.81 12.81 to 13.03
Devon Energy Corporation 46.12 45.04 to 47.31
DHI Group, Inc. 5.29 5.28 to 5.54
DHT Holdings, Inc. 4.93 4.91 to 5.13
Diageo plc 203.26 203.12 to 206.43
Diamondrock Hospitality Company 9.20 9.15 to 9.44
Diana Shipping inc. 3.57 3.53 to 3.77
Dick's Sporting Goods Inc 109.76 108.06 to 112.69
Diebold Nixdorf Incorporated 9.50 9.49 to 9.94
Digital Realty Trust, Inc. 154.95 154.78 to 157.25
Dillard's, Inc. 231.26 222.69 to 236.70
Dillard's, Inc. 26.38 25.85 to 26.44
Dine Brands Global, Inc. 62.75 62.06 to 64.75
Discover Financial Services 114.45 113.95 to 117.60
Dolby Laboratories 86.86 86.77 to 88.59
Dollar General Corporation 210.18 210.16 to 214.87
Domino's Pizza Inc 434.81 433.56 to 454.67
Donaldson Company, Inc. 56.05 55.72 to 56.94
Donnelley Financial Solutions, Inc. 36.01 35.99 to 37.25
Dorian LPG Ltd. 11.55 11.54 to 12.13
DoubleLine Income Solutions Fund 15.37 15.30 to 15.68
DoubleLine Opportunistic Credit Fund 18.40 18.32 to 18.44
Douglas Dynamics, Inc. 35.72 34.74 to 36.31
Douglas Emmett, Inc. 31.86 31.77 to 32.95
Dover Corporation 173.53 172.71 to 176.35
Dr. Reddy's Laboratories Ltd 59.70 59.54 to 60.95
Dreyfus Alcentra 9.16 9.06 to 9.29
Dreyfus High Yield Strategies Fund 2.98 2.97 to 3.04
Dreyfus Municipal Bond Infrastructure Fund, Inc. 13.52 13.51 to 13.82
Dreyfus Strategic Municipal Bond Fund, Inc. 7.54 7.49 to 7.65
Dreyfus Strategic Municipals, Inc. 7.75 7.75 to 7.89
Drive Shack Inc. 1.32 1.30 to 1.36
DTE Energy Company 118.46 118.31 to 120.09
DTE Energy Company 25.74 25.72 to 25.80
Ducommun Incorporated 43.25 42.51 to 43.73
Duff & Phelps Global Utility Income Fund Inc. 14.09 14.01 to 14.34
Duff & Phelps Utilities Income, Inc. 10.92 10.89 to 11.09
Duff & Phelps Utilities Tax-Free Income, Inc. 13.49 13.48 to 13.69
Duke Energy Corporation 102.98 102.67 to 104.21
Duke Energy Corporation 26.32 26.31 to 26.51
Duke Realty Corporation 57.63 57.45 to 58.82
DXC Technology Company 30.54 30.51 to 31.89
Dycom Industries, Inc. 81.10 81.01 to 83.87
Dynagas LNG Partners LP 2.91 2.81 to 2.96
Dynex Capital, Inc. 15.82 15.81 to 16.21
e.l.f. Beauty, Inc. 27.09 26.92 to 27.67
Eagle Materials Inc 144.72 143.94 to 148.22
Eagle Point Credit Company Inc. 13.85 13.80 to 14.04
Eagle Point Credit Company Inc. 25.14 25.12 to 25.14
Eagle Point Credit Company Inc. 25.25 25.21 to 25.28
Eagle Point Credit Company Inc. 25.17 25.17 to 25.18
Earthstone Energy, Inc. 12.13 12.10 to 13.15
Easterly Government Properties, Inc. 21.17 21.15 to 21.55
EastGroup Properties, Inc. 199.95 199.86 to 204.36
Eastman Chemical Company 120.09 119.82 to 123.22
Eastman Kodak Company 3.99 3.96 to 4.17
Eaton Corporation, PLC 160.54 159.62 to 163.74
Eaton Vance Corporation 15.43 15.25 to 15.75
Eaton Vance Corporation 10.33 10.33 to 10.95
Eaton Vance Enhance Equity Income Fund 18.29 18.15 to 18.94
Eaton Vance Enhanced Equity Income Fund II 21.46 21.34 to 21.96
Eaton Vance Floating Rate Income Trust 14.40 14.09 to 14.72
Eaton Vance Floating-Rate 2022 Target Term Trust 9.32 9.28 to 9.41
Eaton Vance Municipal Income 2028 Term Trust 20.15 19.96 to 20.99
Eaton Vance Municipal Income Trust 20.74 20.70 to 21.04
Eaton Vance Municipal Income Trust 12.65 12.61 to 12.81
Eaton Vance Risk-Managed Diversified Equity Income Fund 10.06 10.01 to 10.25
Eaton Vance Senior Floating-Rate Fund 14.16 13.96 to 14.21
Eaton Vance Senior Income Trust 6.71 6.70 to 6.84
Eaton Vance Short Diversified Income Fund 13.13 13.04 to 13.21
Eaton Vance Tax Advantaged Dividend Income Fund 27.08 27.01 to 28.65
Eaton Vance Tax-Advantage Global Dividend Opp 29.95 29.92 to 31.59
Eaton Vance Tax-Advantaged Global Dividend Income Fund 20.35 20.32 to 21.57
Eaton Vance Tax-Managed Buy-Write Income Fund 16.10 15.98 to 16.66
Eaton Vance Tax-Managed Buy-Write Strategy Fund 12.04 11.88 to 12.29
Eaton Vance Tax-Managed Diversified Equity Income Fund 13.47 13.39 to 14.05
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.39 9.36 to 10.28
Ecolab Inc. 195.09 194.02 to 203.49
Edison International 62.98 62.82 to 63.69
Edwards Lifesciences Corporation 112.65 112.23 to 115.55
Elanco Animal Health Incorporated 26.77 26.23 to 27.10
Elastic N.V. 82.13 81.53 to 87.59
Eldorado Gold Corporation 9.22 9.12 to 9.59
Element Solutions Inc. 22.93 22.88 to 23.50
Elevate Credit, Inc. 2.84 2.79 to 2.95
Eli Lilly and Company 243.06 242.12 to 247.88
Ellington Financial Inc. 17.48 17.35 to 17.65
Ellington Residential Mortgage REIT 10.41 10.33 to 10.52
Embraer S.A. 14.98 14.97 to 15.60
EMCOR Group, Inc. 116.98 116.84 to 120.35
Emerald Expositions Events, Inc. 2.97 2.91 to 3.08
Emergent Biosolutions, Inc. 46.97 45.73 to 48.08
Emerson Electric Company 93.20 92.67 to 94.71
Empire State Realty Trust, Inc. 8.99 8.93 to 9.18
Employers Holdings Inc 38.97 38.83 to 39.89
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 5.01 4.80 to 5.03
Enbridge Inc 40.81 40.40 to 41.60
Encompass Health Corporation 62.50 61.41 to 63.20
Endava plc 113.44 113.41 to 119.53
Endeavour Silver Corporation 4.12 4.09 to 4.50
Energizer Holdings, Inc. 38.93 38.71 to 39.60
Energizer Holdings, Inc. 47.55 47.35 to 48.28
Energy Transfer L.P. 9.17 9.11 to 9.50
Enerplus Corporation 10.93 10.72 to 11.29
Enersys 74.21 74.21 to 76.28
Ennis, Inc. 18.83 18.80 to 19.26
Enova International, Inc. 39.75 39.17 to 40.75
EnPro Industries 108.43 107.34 to 111.53
Entergy Arkansas, LLC 25.36 25.33 to 25.39
Entergy Corporation 109.42 109.32 to 110.88
Entergy New Orleans, LLC 25.37 25.37 to 25.43
Entravision Communications Corporation 5.64 5.40 to 5.72
Envestnet, Inc 71.49 71.42 to 73.41
Enviva Partners, LP 73.53 72.10 to 74.52
Enzo Biochem, Inc. 3.17 3.13 to 3.24
EOG Resources, Inc. 100.63 99.45 to 102.54
EPAM Systems, Inc. 464.71 464.46 to 486.17
EPR Properties 44.25 44.08 to 45.12
EQT Corporation 20.56 20.37 to 21.07
Equifax, Inc. 225.66 225.56 to 232.49
Equinor ASA 27.92 27.56 to 28.33
Equitrans Midstream Corporation 10.34 10.31 to 10.63
Equity Commonwealth 25.67 25.67 to 26.12
Equity Lifestyle Properties, Inc. 77.26 76.56 to 77.81
Equity Residential 88.06 87.85 to 89.08
ESCO Technologies Inc. 84.34 83.08 to 86.37
Essent Group Ltd. 44.97 44.82 to 46.72
Essential Properties Realty Trust, Inc. 25.50 25.44 to 26.09
Essex Property Trust, Inc. 332.08 331.37 to 339.81
Estee Lauder Companies, Inc. (The) 297.02 296.76 to 302.57
Euronav NV 8.38 8.34 to 8.87
European Equity Fund, Inc. (The) 9.97 9.95 to 10.38
Eventbrite, Inc. 14.23 14.21 to 14.90
Evercore Inc. 118.52 117.74 to 121.76
Evergy, Inc. 64.12 63.94 to 64.80
Everi Holdings Inc. 18.62 18.57 to 19.55
Eversource Energy 87.11 86.78 to 88.46
Evertec, Inc. 44.65 44.63 to 46.23
Evolent Health, Inc 22.14 22.07 to 23.00
Evoqua Water Technologies Corp. 39.12 38.52 to 39.80
Express, Inc. 2.92 2.74 to 2.96
Exterran Corporation 3.00 2.96 to 3.11
Extra Space Storage Inc 195.48 194.99 to 198.25
F.N.B. Corporation 12.99 12.96 to 13.27
Fabrinet 112.71 111.00 to 114.93
FactSet Research Systems Inc. 420.12 418.93 to 428.11
Fair Isaac Corporation 427.03 425.55 to 436.53
Far Point Acquisition Corporation 9.94 9.86 to 9.95
Farfetch Limited 21.62 21.46 to 23.20
Farmland Partners Inc. 11.36 11.18 to 11.56
FB Financial Corporation 42.67 42.58 to 43.92
Federal Agricultural Mortgage Corporation 123.17 122.98 to 124.90
Federal Realty Investment Trust 123.22 122.25 to 124.29
Federal Signal Corporation 39.41 39.00 to 40.66
Federated Premier Municipal Income Fund 13.91 13.82 to 13.98
FedEx Corporation 244.91 243.94 to 249.99
Ferrari N.V. 232.31 231.89 to 235.77
Fidelity National Financial, Inc. 50.00 49.51 to 50.76
Fidelity National Information Services, Inc. 111.78 111.57 to 114.80
Fiduciary/Claymore Energy Infrastructure Fund 10.90 10.83 to 11.25
First American Corporation (The) 73.64 73.47 to 75.41
First BanCorp. 14.84 14.84 to 15.32
First Commonwealth Financial Corporation 16.21 16.21 to 16.67
First Horizon National Corporation 17.15 17.11 to 17.52
First Industrial Realty Trust, Inc. 60.33 60.17 to 61.23
FIRST REPUBLIC BANK 167.67 166.02 to 172.44
First Trust 20.01 19.82 to 20.50
First Trust 13.16 13.16 to 13.59
First Trust Dynamic Europe Equity Income Fund 13.58 13.51 to 13.99
First Trust Energy Infrastructure Fund 13.35 13.34 to 13.73
First Trust High Income Long Short Fund 14.66 14.40 to 14.77
First Trust Intermediate Duration Preferred & Income Fund 23.06 22.92 to 23.92
First Trust MLP and Energy Income Fund 7.53 7.52 to 7.74
First Trust New Opportunities MLP & Energy Fund 5.74 5.70 to 5.92
First Trust Senior Floating Rate Income Fund II 11.87 11.85 to 12.18
First Trust Specialty Finance and Financial Opportunities Fund 3.94 3.93 to 4.07
First Trust/Aberdeen Emerging Opportunity Fund 13.16 13.16 to 13.28
First Trust/Aberdeen Global Opportunity Income Fund 9.23 9.22 to 9.45
FirstEnergy Corp. 41.33 41.17 to 41.91
Five Point Holdings, LLC 5.86 5.80 to 6.07
Flagstar Bancorp, Inc. 46.93 46.93 to 48.53
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 26.15 26.15 to 27.21
Flaherty & Crumrine Preferred Income Fund Incorporated 16.29 16.21 to 16.53
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.13 12.10 to 12.33
Flaherty & Crumrine Preferred Securities Income Fund Inc 21.17 21.01 to 21.33
Flaherty & Crumrine Total Return Fund Inc 22.05 21.92 to 22.18
FleetCor Technologies, Inc. 226.41 225.72 to 234.28
Floor & Decor Holdings, Inc. 96.82 95.80 to 100.35
Flotek Industries, Inc. 0.96 0.90 to 1.03
Flowserve Corporation 31.90 31.47 to 32.39
Fluor Corporation 20.73 20.72 to 21.78
FMC Corporation 108.85 108.20 to 111.40
Ford Motor Company 20.65 20.54 to 21.50
Forestar Group Inc 18.39 18.39 to 19.00
Fortive Corporation 71.76 70.39 to 72.03
Fortress Transportation and Infrastructure Investors LLC 26.40 26.11 to 27.29
Fortuna Silver Mines Inc. 3.67 3.66 to 3.94
Fortune Brands Home & Security, Inc. 94.41 94.34 to 97.57
Forum Energy Technologies, Inc. 17.75 17.68 to 19.02
Four Corners Property Trust, Inc. 27.02 26.89 to 27.43
Franco-Nevada Corporation 130.62 130.25 to 135.89
Franklin Covey Company 45.33 45.33 to 46.83
Franklin Resources, Inc. 31.82 31.73 to 32.52
Freeport-McMoran, Inc. 40.99 40.70 to 42.73
Fresenius Medical Care Corporation 32.71 32.68 to 33.06
Fresh Del Monte Produce, Inc. 28.08 27.80 to 28.87
Frontline Ltd. 6.50 6.48 to 6.71
FS KKR Capital Corp. 21.48 21.45 to 21.96
FTI Consulting, Inc. 148.83 147.95 to 151.13
FutureFuel Corp. 7.52 7.52 to 7.77
Gabelli Convertible and Income Securities Fund, Inc. (The) 5.94 5.94 to 6.25
Gabelli Dividend 24.85 24.60 to 25.72
Gabelli Equity Trust, Inc. (The) 7.04 7.01 to 7.15
Gabelli Global Small and Mid Cap Value Trust (The) 14.84 14.83 to 15.40
Gabelli Multi-Media Trust Inc. (The) 7.97 7.90 to 8.41
Gamco Investors, Inc. 22.74 22.62 to 23.16
GAMCO Natural Resources, Gold & Income Tust 5.15 5.12 to 5.30
Gamestop Corporation 106.36 92.72 to 110.21
Gap, Inc. (The) 15.86 15.65 to 16.32
Garrett Motion Inc. 7.24 7.22 to 7.57
Gartner, Inc. 275.08 274.85 to 285.39
GasLog Partners LP 4.26 4.20 to 4.38
Gates Industrial Corporation plc 15.59 15.32 to 15.84
GATX Corporation 95.24 95.03 to 97.80
Genco Shipping & Trading Limited 14.33 14.26 to 15.25
Generac Holdlings Inc. 271.16 270.70 to 281.10
General American Investors, Inc. 40.67 40.67 to 41.72
General Dynamics Corporation 206.54 206.32 to 210.90
General Electric Company 96.30 95.86 to 98.35
General Motors Company 53.28 52.69 to 54.70
Genesco Inc. 58.89 57.05 to 60.07
Genesis Energy, L.P. 10.78 10.59 to 11.09
Genie Energy Ltd. 5.16 5.10 to 5.28
Genpact Limited 49.83 49.80 to 51.09
Genuine Parts Company 130.58 130.19 to 132.95
Genworth Financial Inc 3.95 3.95 to 4.12
Geo Group Inc (The) 7.22 6.85 to 7.27
Georgia Power Company 25.70 25.65 to 25.86
Gerdau S.A. 5.00 4.99 to 5.16
Getty Realty Corporation 29.01 29.01 to 29.75
Gildan Activewear, Inc. 38.96 38.81 to 39.55
Glatfelter 17.79 17.69 to 18.29
Global Cord Blood Corporation 4.17 4.15 to 4.23
Global Medical REIT Inc. 16.74 16.54 to 16.85
Global Net Lease, Inc. 14.09 14.04 to 14.35
Global Partners LP 25.24 25.00 to 25.52
Global Payments Inc. 140.77 140.62 to 146.33
Global Ship Lease, Inc. 22.96 22.71 to 24.35
Globant S.A. 224.24 223.92 to 234.94
Globus Medical, Inc. 67.93 67.93 to 69.76
GMS Inc. 49.78 49.16 to 51.75
GoDaddy Inc. 71.76 71.43 to 73.69
Goldman Sachs BDC, Inc. 19.39 19.38 to 19.67
Goldman Sachs Group, Inc. (The) 343.91 340.72 to 348.99
Goldman Sachs MLP Energy Renaissance Fund 10.90 10.83 to 11.15
Gorman-Rupp Company (The) 40.23 39.30 to 40.87
Graco Inc. 71.40 70.54 to 72.54
GrafTech International Ltd. 10.39 10.34 to 10.89
Graham Corporation 12.24 12.24 to 12.57
Graham Holdings Company 594.65 591.96 to 602.64
Granite Construction Incorporated 35.98 35.31 to 36.88
Granite Point Mortgage Trust Inc. 11.64 11.60 to 11.84
Granite Real Estate Inc. 74.71 74.33 to 75.33
Graphic Packaging Holding Company 18.69 18.63 to 19.18
Gray Television, Inc. 20.44 20.14 to 20.85
Gray Television, Inc. 20.11 18.40 to 20.11
Great Ajax Corp. 12.61 12.56 to 12.87
Great Ajax Corp. 25.56 25.48 to 25.65
Great Western Bancorp, Inc. 32.44 32.44 to 34.01
Green Dot Corporation 33.01 32.68 to 33.82
Greenbrier Companies, Inc. (The) 37.73 37.70 to 39.25
Greenhill & Co., Inc. 16.91 16.83 to 17.59
GreenTree Hospitality Group Ltd. 6.72 6.50 to 6.75
Greif Bros. Corporation 59.80 59.55 to 61.55
Greif Bros. Corporation 58.87 58.87 to 60.70
Griffon Corporation 22.99 22.85 to 23.95
Group 1 Automotive, Inc. 170.83 168.26 to 175.97
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 136.11 135.62 to 139.11
Grupo Aeroportuario del Sureste, S.A. de C.V. 197.54 192.48 to 200.09
Grupo Supervielle S.A. 1.77 1.75 to 1.82
Grupo Televisa S.A. 9.79 9.61 to 10.08
Guess?, Inc. 20.24 19.89 to 21.00
Guggenheim Strategic Opportunities Fund 18.17 18.12 to 18.48
Guggenheim Taxable Municipal Managed Duration Trst 21.60 21.41 to 21.92
Guidewire Software, Inc. 98.82 98.66 to 102.01
H&R Block, Inc. 21.44 21.43 to 21.91
H. B. Fuller Company 72.34 71.51 to 75.15
Haemonetics Corporation 49.06 48.90 to 50.69
Hamilton Beach Brands Holding Company 12.85 12.54 to 13.05
Hanesbrands Inc. 15.73 15.35 to 15.90
Hanger, Inc. 17.69 17.21 to 18.09
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 38.78 36.80 to 39.27
Harley-Davidson, Inc. 33.44 33.41 to 34.40
Harsco Corporation 15.93 15.81 to 16.54
Harte-Hanks, Inc. 7.33 7.19 to 7.58
Hartford Financial Services Group, Inc. (The) 69.32 69.20 to 71.32
Haverty Furniture Companies, Inc. 28.14 27.63 to 28.88
Hawaiian Electric Industries, Inc. 42.12 42.03 to 42.98
HCA Healthcare, Inc. 237.93 237.46 to 241.38
HCI Group, Inc. 67.44 65.53 to 69.14
HCP, Inc. 58.93 56.52 to 63.76
HDFC Bank Limited 68.93 68.65 to 70.76
Healthcare Realty Trust Incorporated 30.50 30.33 to 30.86
Healthcare Trust of America, Inc. 31.57 31.35 to 32.03
Heico Corporation 145.75 144.56 to 147.81
Heico Corporation 122.57 122.19 to 125.68
Helix Energy Solutions Group, Inc. 3.32 3.27 to 3.43
Helmerich & Payne, Inc. 26.97 26.71 to 28.06
Herc Holdings Inc. 156.11 151.58 to 162.49
Hercules Capital, Inc. 26.57 26.50 to 26.73
Hercules Capital, Inc. 17.01 16.96 to 17.34
Heritage Insurance Holdings, Inc. 6.17 6.10 to 6.26
Hersha Hospitality Trust 9.03 8.91 to 9.27
Hertz Global Holdings, Inc 19.00 18.43 to 20.88
Hess Corporation 87.69 85.44 to 88.90
Hess Midstream Partners LP 28.44 27.90 to 28.65
Hewlett Packard Enterprise Company 16.14 16.11 to 16.69
Hexcel Corporation 52.49 52.03 to 54.40
High Income Securities Fund 8.20 7.45 to 8.46
Highland Floating Rate Opportunities Fund 10.88 10.84 to 10.98
Highland Global Allocation Fund 9.60 9.45 to 9.82
Highwoods Properties, Inc. 43.36 43.06 to 44.17
Hill International, Inc. 1.93 1.90 to 1.96
Hillenbrand Inc 46.65 46.05 to 47.61
Hilltop Holdings Inc. 34.84 34.75 to 35.59
Hilton Grand Vacations Inc. 46.38 46.05 to 47.48
Hilton Worldwide Holdings Inc. 142.26 141.13 to 145.18
HNI Corporation 40.36 40.36 to 41.66
Hoegh LNG Partners LP 4.26 4.23 to 4.34
Holly Energy Partners, L.P. 17.81 17.40 to 17.93
HollyFrontier Corporation 34.01 33.76 to 35.22
Home Depot, Inc. (The) 349.10 347.18 to 360.09
Honda Motor Company, Ltd. 29.78 29.66 to 30.28
Honeywell International Inc. 205.10 204.96 to 209.60
Horace Mann Educators Corporation 37.04 37.00 to 37.80
Horizon Global Corporation 7.61 7.57 to 7.72
Hormel Foods Corporation 49.13 48.95 to 49.59
Host Hotels & Resorts, Inc. 17.04 16.89 to 17.34
Houlihan Lokey, Inc. 101.50 101.39 to 104.10
Hovnanian Enterprises Inc 96.86 93.12 to 100.53
Howard Hughes Corporation (The) 93.80 93.62 to 95.89
HP Inc. 34.86 34.79 to 36.10
Hubbell Inc 194.68 193.35 to 198.80
HubSpot, Inc. 427.67 426.33 to 456.44
Hudbay Minerals Inc. 7.66 7.58 to 7.99
Hudson Pacific Properties, Inc. 23.75 23.71 to 24.37
Humana Inc. 375.25 372.30 to 390.73
Huntington Ingalls Industries, Inc. 191.10 190.01 to 194.59
Huntsman Corporation 35.45 35.25 to 36.53
HUYA Inc. 6.51 6.48 to 7.04
Hyatt Hotels Corporation 87.01 86.56 to 89.91
Hyster-Yale Materials Handling, Inc. 40.89 40.48 to 42.31
Iamgold Corporation 2.58 2.57 to 2.72
ICICI Bank Limited 21.03 20.95 to 21.47
IDACORP, Inc. 109.37 108.63 to 110.79
IDEX Corporation 219.15 214.37 to 220.87
IDT Corporation 34.30 33.58 to 35.68
Illinois Tool Works Inc. 237.45 236.54 to 240.48
Imax Corporation 17.17 16.94 to 17.58
Independence Contract Drilling, Inc. 3.45 3.25 to 3.61
Independence Holding Company 56.77 56.77 to 56.86
Independence Realty Trust, Inc. 22.26 21.90 to 22.66
India Fund, Inc. (The) 21.03 20.94 to 21.46
Industrias Bachoco, S.A. de C.V. 42.21 42.18 to 42.93
Infosys Limited 23.41 23.36 to 23.77
ING Group, N.V. 14.52 14.47 to 14.74
Ingersoll-Rand plc (Ireland) 57.27 56.61 to 57.90
Ingevity Corporation 68.64 68.59 to 71.50
Ingredion Incorporated 97.69 97.62 to 99.90
Innovative Industrial Properties, Inc. 188.10 187.53 to 194.56
Insight Select Income Fund 19.26 19.23 to 19.42
Insperity, Inc. 104.74 104.61 to 107.19
Inspire Medical Systems, Inc. 206.68 204.03 to 212.52
Installed Building Products, Inc. 108.05 108.05 to 112.87
Integer Holdings Corporation 79.76 78.64 to 81.61
Intercontinental Exchange Inc. 125.64 125.40 to 127.44
Intercontinental Hotels Group 66.82 66.35 to 67.34
International Business Machines Corporation 129.35 129.27 to 131.87
International Flavors & Fragrances, Inc. 139.29 138.72 to 143.79
International Game Technology 25.34 25.17 to 26.75
International Paper Company 47.29 47.09 to 48.36
International Seaways, Inc. 13.77 13.75 to 14.44
Interpublic Group of Companies, Inc. (The) 35.35 35.18 to 36.33
Intrepid Potash, Inc 37.53 37.03 to 39.82
Invacare Corporation 2.61 2.51 to 2.66
Invesco Bond Fund 18.72 18.71 to 18.96
Invesco California Value Municipal Income Trust 12.25 12.23 to 12.45
Invesco High Income 2023 Target Term Fund 9.17 9.16 to 9.20
Invesco High Income 2024 Target Term Fund 9.76 9.74 to 9.77
Invesco High Income Trust II 13.76 13.70 to 14.04
INVESCO MORTGAGE CAPITAL INC 2.52 2.52 to 2.61
Invesco Municipal Income Opportunities Trust 7.49 7.46 to 7.60
Invesco Municipal Opportunity Trust 12.69 12.63 to 12.75
Invesco Municipal Trust 12.18 12.08 to 12.36
Invesco Pennsylvania Value Municipal Income Trust 12.63 12.61 to 12.79
Invesco Plc 21.94 21.83 to 22.48
Invesco Quality Municipal Income Trust 12.14 12.14 to 12.37
Invesco Senior Income Trust 4.37 4.36 to 4.46
Invesco Trust for Investment Grade New York Municipal 12.52 12.50 to 12.66
Invesco Trust for Investment Grade Municipals 12.54 12.50 to 12.68
Invesco Value Municipal Income Trust 14.98 14.97 to 15.20
Invitae Corporation 10.81 10.75 to 11.85
Invitation Homes Inc. 41.88 41.64 to 42.45
IQVIA Holdings, Inc. 240.95 239.92 to 248.25
Iron Mountain Incorporated 43.35 42.54 to 43.99
Israel Chemicals Shs 10.15 10.05 to 10.28
iStar Inc. 22.49 22.28 to 23.16
ITT Inc. 93.82 93.76 to 96.63
Ivy High Income Opportunities Fund 13.41 13.40 to 13.74
J P Morgan Chase & Co 145.08 144.27 to 147.51
J. Jill, Inc. 15.18 14.96 to 16.18
Jabil Inc. 63.72 63.50 to 65.73
James Hardie Industries plc. 34.14 34.13 to 35.15
Janus Henderson Group plc 36.12 35.79 to 37.44
Japan Smaller Capitalization Fund Inc 7.57 7.56 to 7.67
JBG SMITH Properties 26.94 26.88 to 27.65
Jefferies Financial Group Inc. 35.26 35.15 to 36.20
JELD-WEN Holding, Inc. 23.86 23.81 to 24.92
Jianpu Technology Inc. 1.13 1.05 to 1.16
JinkoSolar Holding Company Limited 43.37 42.52 to 46.15
John Bean Technologies Corporation 137.44 137.19 to 141.77
John Hancock Financial Opportunities Fund 43.33 43.04 to 45.79
John Hancock Hedged Equity & Income Fund 12.92 12.85 to 13.29
John Hancock Income Securities Trust 14.46 14.34 to 14.76
John Hancock Investors Trust 17.68 17.66 to 18.61
John Hancock Pfd Income Fund II 19.76 19.76 to 20.15
John Hancock Preferred Income Fund 19.85 19.85 to 20.26
John Hancock Preferred Income Fund III 17.62 17.58 to 18.02
John Hancock Premium Dividend Fund 16.13 16.13 to 16.40
John Hancock Tax Advantaged Dividend Income Fund 24.92 24.92 to 25.96
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.39 6.38 to 6.59
John Wiley & Sons, Inc. 52.35 52.31 to 53.66
Johnson & Johnson 164.87 164.47 to 167.99
Johnson Controls International plc 72.72 72.09 to 73.87
Jones Lang LaSalle Incorporated 245.77 243.17 to 251.62
Juniper Networks, Inc. 32.87 32.55 to 33.54
Jupai Holdings Limited 0.78 0.73 to 0.80
K12 Inc 26.86 26.59 to 27.83
Kadant Inc 208.75 200.99 to 209.78
Kaman Corporation 41.35 41.21 to 42.59
KAR Auction Services, Inc 14.63 14.44 to 14.96
Kayne Anderson Midstream Energy Fund, Inc 7.19 7.16 to 7.42
Kayne Anderson MLP/Midstream Investment Company 7.96 7.91 to 8.15
KB Home 40.58 40.54 to 42.27
KBR, Inc. 45.31 44.62 to 46.16
Kemper Corporation 58.60 58.34 to 59.28
Kennametal Inc. 34.65 33.81 to 35.20
Kennedy-Wilson Holdings Inc. 22.22 22.05 to 22.68
Kenon Holdings Ltd. 48.20 47.52 to 49.00
Keurig Dr Pepper Inc. 37.83 37.80 to 38.71
KeyCorp 24.79 24.66 to 25.46
Keysight Technologies Inc. 173.42 173.04 to 177.05
Kilroy Realty Corporation 63.96 63.83 to 65.78
Kimbell Royalty Partners 14.40 14.20 to 14.69
Kimco Realty Corporation 23.69 23.47 to 23.98
Kinder Morgan, Inc. 17.37 17.24 to 17.56
Kirby Corporation 62.41 62.40 to 64.40
Kirkland Lake Gold Ltd. 40.06 39.82 to 41.59
Kite Realty Group Trust 20.61 20.39 to 20.91
KKR & Co. Inc. 65.82 65.48 to 67.63
KKR Income Opportunities Fund 16.10 16.02 to 16.42
KKR Real Estate Finance Trust Inc. 21.32 21.29 to 21.74
Knight Transportation, Inc. 55.60 55.45 to 57.16
KNOT Offshore Partners LP 15.20 15.01 to 16.18
Knowles Corporation 21.88 21.84 to 22.27
Kohl's Corporation 46.84 46.07 to 48.17
Koninklijke Philips N.V. 33.12 33.05 to 33.56
Koppers Holdings Inc. 29.97 29.48 to 30.60
Korea Electric Power Corporation 8.76 8.74 to 8.85
Korea Fund, Inc. (The) 33.00 33.00 to 33.69
Korn Ferry 67.58 67.31 to 69.67
Kosmos Energy Ltd. 4.24 4.20 to 4.53
Kraton Corporation 45.97 45.97 to 46.33
Kroger Company (The) 46.92 46.82 to 47.76
Kronos Worldwide Inc 14.66 14.62 to 15.05
L.S. Starrett Company (The) 9.58 9.50 to 9.77
L3 Technologies, Inc. 1.86 1.86 to 2.13
Laboratory Corporation of America Holdings 271.57 270.88 to 275.25
Ladder Capital Corp 11.63 11.59 to 11.91
LAIX Inc. 0.46 0.45 to 0.50
Lamb Weston Holdings, Inc. 64.81 64.46 to 66.08
Lannett Co Inc 1.45 1.43 to 1.61
Laredo Petroleum, Inc. 63.67 62.91 to 67.97
Lazard Global Total Return and Income Fund 18.75 18.75 to 19.63
Lazard Ltd. 41.84 41.46 to 42.22
La-Z-Boy Incorporated 32.72 32.50 to 33.90
LCI Industries 118.67 118.60 to 124.22
Lear Corporation 170.58 169.15 to 175.70
Lee Enterprises, Incorporated 35.80 35.42 to 36.99
Leggett & Platt, Incorporated 39.03 38.79 to 39.70
Lehman ABS Corporation 31.90 31.53 to 31.95
Leju Holdings Limited 0.76 0.75 to 0.80
LendingClub Corporation 20.91 20.53 to 21.96
Lennar Corporation 95.31 94.90 to 98.10
Lennar Corporation 79.85 79.12 to 81.76
Lennox International, Inc. 280.46 280.14 to 287.98
Leo Holdings Corp. 9.74 9.74 to 9.74
Lexington Realty Trust 14.18 13.96 to 14.23
LG Display Co., Ltd. 9.25 9.18 to 9.41
Liberty All-Star Equity Fund 7.49 7.47 to 7.78
Liberty All-Star Growth Fund, Inc. 7.06 7.01 to 7.52
Liberty Oilfield Services Inc. 11.37 11.30 to 11.88
Life Storage, Inc. 134.16 133.70 to 135.79
Lincoln National Corporation 67.84 67.63 to 70.61
Linde plc 316.12 315.50 to 322.02
Lindsay Corporation 130.41 130.27 to 135.30
Lions Gate Entertainment Corporation 16.39 16.30 to 17.13
Lions Gate Entertainment Corporation 15.27 15.17 to 15.92
Lithia Motors, Inc. 289.12 283.00 to 294.67
Lithium Americas Corp. 25.06 24.93 to 26.37
Live Nation Entertainment, Inc. 109.74 109.31 to 113.18
Livent Corporation 21.91 21.37 to 22.82
LiveRamp Holdings, Inc. 42.78 42.78 to 44.91
Lloyds Banking Group Plc 2.74 2.72 to 2.78
LMP Capital and Income Fund Inc. 13.95 13.89 to 14.42
Loews Corporation 58.15 57.95 to 59.32
Loma Negra Compania Industrial Argentina Sociedad Anonima 5.74 5.70 to 6.00
Louisiana-Pacific Corporation 64.18 63.59 to 67.00
Lowe's Companies, Inc. 225.02 221.50 to 229.85
Lsb Industries Inc. 9.69 9.38 to 10.11
LTC Properties, Inc. 35.40 34.84 to 35.57
Luby's, Inc. 2.84 2.83 to 2.86
Lumber Liquidators Holdings, Inc 14.13 14.12 to 14.79
Luxfer Holdings PLC 16.85 16.77 to 17.33
LyondellBasell Industries NV 94.15 93.43 to 96.07
M&T Bank Corporation 160.11 157.85 to 165.35
M.D.C. Holdings, Inc. 48.79 48.67 to 50.72
M/I Homes, Inc. 51.20 51.12 to 53.25
Macerich Company (The) 16.26 16.21 to 17.04
Macquarie Global Infrastructure Total Return Fund Inc. 24.01 23.97 to 24.60
Macquarie Infrastructure Corporation 3.57 3.57 to 3.61
Macro Bank Inc. 13.22 13.16 to 13.99
Macy's Inc 22.94 22.57 to 23.81
Madison Covered Call & Equity Strategy Fund 7.65 7.64 to 7.93
Magellan Midstream Partners L.P. 47.51 47.00 to 48.16
Magna International, Inc. 78.29 77.98 to 80.21
MagnaChip Semiconductor Corporation 18.00 17.92 to 18.65
Magnolia Oil & Gas Corporation 19.85 19.66 to 20.53
Maiden Holdings, Ltd. 20.01 20.00 to 20.39
Maiden Holdings, Ltd. 21.75 21.75 to 22.07
Main Street Capital Corporation 42.41 42.10 to 43.50
MainStay MacKay DefinedTerm Municipal Opportunitie 19.98 19.67 to 20.25
Manchester United Ltd. 13.51 13.36 to 13.68
Manitowoc Company, Inc. (The) 17.38 17.26 to 18.02
Manning & Napier, Inc. 7.92 7.70 to 7.97
ManpowerGroup 102.02 101.67 to 104.68
Manulife Financial Corp 20.06 20.01 to 20.46
Marathon Oil Corporation 18.10 17.75 to 18.50
Marathon Petroleum Corporation 70.70 69.84 to 71.63
Marcus & Millichap, Inc. 46.48 46.09 to 47.86
Marcus Corporation (The) 16.62 16.49 to 16.89
Marine Products Corporation 11.13 11.10 to 11.44
MarineMax, Inc. 41.77 41.47 to 44.53
Markel Corporation 1218.22 1210.30 to 1244.68
Marriot Vacations Worldwide Corporation 159.46 158.85 to 162.96
Marsh & McLennan Companies, Inc. 157.05 156.73 to 160.05
Martin Marietta Materials, Inc. 382.30 381.32 to 392.73
Masco Corporation 64.26 64.01 to 65.58
Masonite International Corporation 98.50 96.66 to 102.22
MasTec, Inc. 88.85 88.23 to 91.16
Mastercard Incorporated 355.08 354.11 to 368.13
Matador Resources Company 40.29 39.95 to 42.65
Materion Corporation 83.85 83.61 to 86.21
Maui Land & Pineapple Company, Inc. 9.81 9.73 to 9.81
Maxar Technologies Inc. 26.77 26.45 to 28.32
Maximus, Inc. 76.89 76.62 to 78.13
MaxLinear, Inc 58.01 57.88 to 61.58
MBIA, Inc. 13.10 12.93 to 14.44
McCormick & Company, Incorporated 95.71 95.37 to 96.94
McCormick & Company, Incorporated 95.77 95.73 to 95.77
McDonald's Corporation 254.59 253.69 to 258.46
McKesson Corporation 246.62 245.74 to 252.44
MDU Resources Group, Inc. 28.99 28.81 to 29.72
Mechel PAO 2.87 2.85 to 2.97
Medical Properties Trust, Inc. 22.90 22.66 to 22.98
MEDIFAST INC 192.03 190.28 to 197.31
Mednax, Inc 24.42 24.38 to 25.27
Medtronic plc 105.60 104.47 to 107.42
Merck & Company, Inc. 79.98 79.24 to 81.52
Mercury General Corporation 52.09 51.87 to 52.56
Meritage Corporation 99.51 99.51 to 104.09
Meritor, Inc. 23.79 23.73 to 24.69
Methode Electronics, Inc. 44.94 44.94 to 46.64
MetLife, Inc. 65.61 64.60 to 66.74
Metropolitan Bank Holding Corp. 102.45 97.75 to 107.99
Mettler-Toledo International, Inc. 1458.34 1454.62 to 1503.85
Mexico Equity and Income Fund, Inc. (The) 8.78 8.77 to 8.92
Mexico Fund, Inc. (The) 15.08 14.73 to 15.41
MFA Financial, Inc. 4.40 4.40 to 4.52
MFS Charter Income Trust 8.00 7.99 to 8.17
MFS Government Markets Income Trust 4.06 4.04 to 4.09
MFS Intermediate Income Trust 3.38 3.37 to 3.43
MFS Multimarket Income Trust 5.68 5.66 to 5.83
MFS Municipal Income Trust 6.62 6.61 to 6.65
MFS Special Value Trust 6.48 6.42 to 6.71
MGIC Investment Corporation 15.03 14.98 to 15.47
MGM Growth Properties LLC 36.87 36.58 to 37.30
MGM Resorts International 40.96 40.43 to 42.25
Micro Focus Intl PLC 5.82 5.81 to 5.97
Mid-America Apartment Communities, Inc. 202.89 202.17 to 205.93
Miller Industries, Inc. 32.21 31.95 to 33.24
Miller/Howard High Income Equity Fund 10.27 10.22 to 10.54
Minerals Technologies Inc. 70.66 70.33 to 72.64
Mistras Group Inc 7.02 6.95 to 7.39
Mitsubishi UFJ Financial Group Inc 5.91 5.88 to 5.95
MiX Telematics Limited 11.35 11.32 to 11.89
Mizuho Financial Group, Inc. 2.73 2.70 to 2.75
Mobile TeleSystems OJSC 7.11 7.08 to 7.28
Model N, Inc. 26.07 25.99 to 26.85
Modine Manufacturing Company 9.65 9.50 to 9.93
Moelis & Company 54.00 53.91 to 55.88
MOGU Inc. 0.34 0.34 to 0.36
Mohawk Industries, Inc. 156.38 155.18 to 161.03
Molina Healthcare Inc 278.08 277.40 to 283.84
Molson Coors Brewing Company 48.62 48.41 to 49.92
Molson Coors Brewing Company 57.10 56.50 to 58.00
Monmouth Real Estate Investment Corporation 20.85 20.85 to 20.92
Moody's Corporation 341.87 340.96 to 349.19
Moog Inc. 77.02 77.02 to 79.62
Morgan Stanley 98.86 96.35 to 99.56
Morgan Stanley China A Share Fund Inc. 19.66 19.66 to 19.90
Morgan Stanley Emerging Markets Debt Fund, Inc. 8.76 8.74 to 8.88
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.46 5.46 to 5.54
Morgan Stanley India Investment Fund, Inc. 26.77 26.74 to 27.17
Mosaic Company (The) 39.31 39.09 to 40.37
Motorola Solutions, Inc. 237.19 236.81 to 242.67
Movado Group Inc. 35.60 35.53 to 37.66
MPLX LP 31.19 30.73 to 31.56
MRC Global Inc. 7.52 7.49 to 7.80
MSA Safety Incorporporated 137.99 137.72 to 142.17
MSC Industrial Direct Company, Inc. 82.64 81.48 to 83.24
MSCI Inc 500.82 499.58 to 515.98
Mueller Industries, Inc. 53.50 53.35 to 55.57
Mueller Water Products Inc 12.96 12.60 to 13.06
MuniVest Fund, Inc. 9.01 8.92 to 9.06
Murphy Oil Corporation 29.47 29.04 to 30.25
Murphy USA Inc. 189.00 187.36 to 191.56
MV Oil Trust 8.77 8.20 to 8.89
Myers Industries, Inc. 18.20 18.14 to 18.88
Myovant Sciences Ltd. 13.50 13.18 to 14.00
Nabors Industries Ltd. 99.01 97.21 to 104.63
NACCO Industries, Inc. 33.97 33.27 to 34.39
Nam Tai Property Inc. 8.64 8.44 to 9.21
National Bank Holdings Corporation 44.74 43.66 to 45.96
National Fuel Gas Company 59.13 58.67 to 60.40
National Health Investors, Inc. 58.75 58.01 to 59.09
National Oilwell Varco, Inc. 15.43 15.35 to 15.95
National Presto Industries, Inc. 82.62 82.07 to 84.12
National Retail Properties 43.61 43.38 to 43.93
National Storage Affiliates Trust 61.21 60.96 to 62.22
Natural Gas Services Group, Inc. 10.26 10.13 to 10.79
Natural Grocers by Vitamin Cottage, Inc. 13.95 13.65 to 14.08
Natural Resource Partners LP 34.68 34.26 to 36.60
Natuzzi, S.p.A. 12.01 10.06 to 12.59
Nautilus Group, Inc. (The) 4.97 4.88 to 5.18
Navigator Holdings Ltd. 8.71 8.69 to 9.20
Navios Maritime Holdings Inc. 3.31 3.28 to 3.58
Navios Maritime Partners LP 24.71 24.40 to 26.10
NCR Corporation 39.21 38.91 to 40.50
Nelnet, Inc. 87.76 86.18 to 89.47
Nevro Corp. 85.86 83.15 to 87.71
New America High Income Fund, Inc. (The) 8.84 8.80 to 9.00
New Germany Fund, Inc. (The) 14.09 14.02 to 14.35
New Ireland Fund, Inc. (The) 10.52 10.51 to 10.71
New Mountain Finance Corporation 12.98 12.90 to 13.10
New Oriental Education & Technology Group, Inc. 1.57 1.56 to 1.68
New Relic, Inc. 99.09 98.65 to 105.48
New Residential Investment Corp. 10.50 10.44 to 10.68
New York Community Bancorp, Inc. 12.10 12.07 to 12.41
New York Times Company (The) 39.78 39.54 to 40.78
NewJersey Resources Corporation 38.29 38.28 to 39.15
NewMarket Corporation 336.48 336.00 to 344.29
Newpark Resources, Inc. 3.42 3.36 to 3.55
Nexa Resources S.A. 8.29 8.22 to 8.97
NexPoint Residential Trust, Inc. 78.03 77.60 to 80.16
NextEra Energy Partners, LP 73.09 72.78 to 74.35
NextEra Energy, Inc. 82.60 81.84 to 83.93
Nielsen N.V. 18.86 18.75 to 19.25
Nike, Inc. 142.95 142.85 to 146.36
Nine Energy Service, Inc. 1.09 1.05 to 1.17
NIO Inc. 27.35 27.22 to 28.99
NiSource, Inc 27.53 27.45 to 28.07
NL Industries, Inc. 6.50 6.50 to 6.87
Noble Corporation 24.32 24.29 to 25.37
Nokia Corporation 5.51 5.51 to 5.69
Nomad Foods Limited 26.05 25.44 to 26.13
Nomura Holdings Inc ADR 4.50 4.46 to 4.54
Nordic American Tankers Limited 1.54 1.54 to 1.64
Nordstrom, Inc. 20.00 19.64 to 20.78
Norfolk Souther Corporation 276.42 272.11 to 281.00
North American Construction Group Ltd. 14.27 14.20 to 14.86
North European Oil Royality Trust 10.49 10.40 to 10.86
Northrop Grumman Corporation 398.81 397.82 to 407.60
Northwest Natural Holding Company 47.54 47.53 to 48.91
Novartis AG 87.03 86.91 to 88.03
Novo Nordisk A/S 95.36 95.13 to 96.89
NOW Inc. 8.79 8.75 to 9.13
NRG Energy, Inc. 39.19 37.92 to 39.30
Nu Skin Enterprises, Inc. 50.56 50.56 to 51.90
Nucor Corporation 93.05 92.89 to 98.78
Nustar Energy L.P. 16.13 15.69 to 16.31
NuStar Logistics, L.P. 25.20 25.13 to 25.26
Nutrien Ltd. 70.82 70.26 to 71.66
Nuveen AMT-Free Municipal Credit Income Fund 15.85 15.74 to 16.08
Nuveen AMT-Free Municipal Value Fund 10.00 9.95 to 10.06
Nuveen AMT-Free Municipal Value Fund 15.72 15.71 to 15.95
Nuveen AMT-Free Quality Municipal Income Fund 14.23 14.11 to 14.31
Nuveen Arizona Quality Municipal Income Fund 15.01 14.91 to 15.05
Nuveen California AMT-Free Quality Municipal Income Fund 14.85 14.83 to 15.06
Nuveen California Municipal Value Fund, Inc. 9.78 9.75 to 9.84
Nuveen California Quality Municipal Income Fund 14.63 14.45 to 14.63
Nuveen Core Equity Alpha Fund 16.24 15.81 to 16.98
Nuveen Credit Opportunities 2022 Target Term Fund 8.10 8.09 to 8.11
Nuveen Credit Strategies Income Fund 6.46 6.44 to 6.53
Nuveen Dow 30SM Dynamic Overwrite Fund 16.81 16.76 to 17.44
Nuveen Emerging Markets Debt 2022 Target Term Fund 7.30 7.26 to 7.57
Nuveen Enhanced Municipal Value Fund 14.31 14.21 to 14.42
Nuveen Floating Rate Income Fund 10.21 10.19 to 10.39
Nuveen Floating Rate Income Opportuntiy Fund 10.13 10.12 to 10.26
Nuveen Georgia Quality Municipal Income Fund 12.74 12.70 to 12.89
Nuveen Global High Income Fund 15.09 15.03 to 15.46
Nuveen High Income 2023 Target Term Fund 9.84 9.65 to 9.92
Nuveen Insured California Select Tax-Free Income Portfolio 16.11 15.92 to 16.68
Nuveen Insured New York Select Tax-Free Income Portfolio 13.14 13.14 to 13.25
Nuveen Intermediate Duration Municipal Term Fund 14.49 14.42 to 14.60
Nuveen Massachusetts Municipal Income Fund 14.70 14.70 to 15.06
Nuveen Minnesota Quality Municipal Income Fund 14.93 14.87 to 14.95
Nuveen Missouri Quality Municipal Income Fund 14.45 13.84 to 14.45
Nuveen Mortgage Opportunity Term Fund 20.35 20.29 to 20.58
Nuveen Multi-Market Income Fund 7.11 7.11 to 7.28
Nuveen Municipal Credit Income Fund 15.61 15.50 to 15.86
Nuveen Municipal High Income Opportunity Fund 14.13 14.12 to 14.26
Nuveen Municipal Income Fund, Inc. 11.15 11.10 to 11.26
Nuveen New Jersey Quality Municipal Income Fund 14.08 13.99 to 14.12
Nuveen New York AMT-Free Quality Municipal 13.11 13.02 to 13.13
Nuveen New York Municipal Value Fund, Inc. 9.46 9.40 to 9.49
Nuveen New York Quality Municipal Income Fund 13.48 13.47 to 13.58
Nuveen Ohio Quality Municipal Income Fund 15.12 15.04 to 15.16
Nuveen Pennsylvania Quality Municipal Income Fund 14.01 13.85 to 14.07
Nuveen Preferred & Income Opportunities Fund 9.25 9.22 to 9.58
Nuveen Preferred & Income Securities Fund 9.12 9.12 to 9.48
Nuveen Preferred and Income 2022 Term Fund 24.11 24.08 to 24.24
Nuveen Preferred and Income Term Fund 24.78 24.73 to 25.30
Nuveen Quality Municipal Income Fund 14.56 14.43 to 14.61
Nuveen Real Asset Income and Growth Fund 15.08 15.06 to 15.64
Nuveen Real Estate Fund 11.49 11.44 to 11.95
Nuveen S&P 500 Buy-Write Income Fund 14.12 14.11 to 14.65
Nuveen S&P 500 Dynamic Overwrite Fund 17.26 17.13 to 18.13
Nuveen Select Maturities Municipal Fund 10.21 10.20 to 10.26
Nuveen Select Tax Free Income Portfolio 15.15 15.09 to 15.40
Nuveen Senior Income Fund 5.98 5.96 to 6.10
Nuveen Short Duration Credit Opportunities Fund 14.85 14.82 to 15.11
Nuveen Taxable Municipal Income Fund 21.35 21.12 to 21.58
Nuveen Virginia Quality Municipal Income Fund 15.05 14.98 to 15.14
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.30 14.24 to 14.43
nVent Electric plc 34.58 34.25 to 35.34
NVR, Inc. 5154.98 5151.23 to 5280.51
Oasis Midstream Partners LP 24.32 24.21 to 25.15
Oasis Petroleum Inc. 126.01 124.01 to 131.63
Occidental Petroleum Corporation 33.75 33.10 to 34.68
Oceaneering International, Inc. 12.35 12.26 to 12.84
Ocwen Financial Corporation 37.74 37.00 to 38.07
OFG Bancorp 27.04 27.03 to 27.94
OGE Energy Corp 37.31 37.22 to 37.79
Oil States International, Inc. 5.90 5.88 to 6.20
Oil-Dri Corporation Of America 34.08 33.43 to 34.49
Old Republic International Corporation 24.25 24.21 to 24.73
Olin Corporation 48.14 47.86 to 50.20
Omega Healthcare Investors, Inc. 30.39 30.28 to 30.77
Omnicom Group Inc. 75.60 74.61 to 76.67
ONE Gas, Inc. 77.32 77.12 to 79.18
One Liberty Properties, Inc. 30.42 30.18 to 31.39
OneMain Holdings, Inc. 50.92 50.47 to 51.50
ONEOK, Inc. 58.53 58.03 to 59.61
Ooma, Inc. 18.35 18.26 to 18.96
Oppenheimer Holdings, Inc. 41.65 41.56 to 42.78
Oracle Corporation 82.22 82.03 to 83.39
Orchid Island Capital, Inc. 3.87 3.82 to 3.97
Orion Engineered Carbons S.A 17.29 17.19 to 17.81
Orion Group Holdings, Inc. 3.36 3.30 to 3.42
Orix Corp Ads 108.53 108.40 to 109.54
Ormat Technologies, Inc. 73.33 73.15 to 75.38
Oshkosh Corporation 115.61 115.26 to 118.47
Osisko Gold Royalties Ltd 11.59 11.55 to 11.88
OUTFRONT Media Inc. 23.89 23.72 to 25.10
Overseas Shipholding Group, Inc. 1.80 1.76 to 1.84
Owens & Minor, Inc. 43.83 42.64 to 45.88
Owens Corning Inc 89.23 88.88 to 92.76
Owens-Illinois, Inc. 13.26 13.22 to 13.95
Oxford Industries, Inc. 88.05 86.97 to 90.58
Pacific Gas & Electric Co. 12.23 12.17 to 12.64
Packaging Corporation of America 134.52 133.77 to 137.08
PagSeguro Digital Ltd. 20.74 20.73 to 22.07
Palo Alto Networks, Inc. 483.63 482.56 to 517.81
Pampa Energia S.A. 18.58 18.05 to 18.76
Panhandle Royalty Company 2.38 2.30 to 2.45
Par Pacific Holdings, Inc. 14.64 14.63 to 15.71
PAR Technology Corporation 37.67 37.58 to 39.96
Paramount Group, Inc. 8.72 8.61 to 8.86
Park Electrochemical Corporation 12.99 12.99 to 13.45
Park Hotels & Resorts Inc. 18.11 17.98 to 18.46
Parker-Hannifin Corporation 313.48 308.81 to 317.65
Party City Holdco Inc. 4.99 4.76 to 5.03
Paycom Software, Inc. 310.00 309.51 to 327.98
PBF Energy Inc. 15.63 15.61 to 16.46
PBF Logistics LP 12.61 12.35 to 12.91
Peabody Energy Corporation 10.75 10.57 to 11.25
Pebblebrook Hotel Trust 22.04 21.91 to 22.48
Pembina Pipeline Corp. 31.02 30.88 to 31.56
Pennsylvania Real Estate Investment Trust 0.96 0.91 to 0.99
PennyMac Financial Services, Inc. 64.98 64.63 to 65.93
PennyMac Mortgage Investment Trust 17.20 17.18 to 17.67
Penske Automotive Group, Inc. 98.83 97.01 to 100.56
Pentair plc. 64.34 63.61 to 65.52
Penumbra, Inc. 218.30 217.00 to 225.13
Performance Food Group Company 43.38 43.35 to 44.98
PerkinElmer, Inc. 174.88 173.00 to 176.78
Permianville Royalty Trust 2.16 2.14 to 2.19
Perrigo Company 38.84 38.76 to 39.92
Pfizer, Inc. 52.79 52.46 to 54.87
PGIM Global Short Duration High Yield Fund, Inc. 14.52 14.49 to 14.82
PGIM Short Duration High Yield Fund, Inc. 15.30 15.30 to 15.65
Phillips 66 83.44 82.24 to 85.15
Phillips 66 Partners LP 41.99 41.31 to 42.78
Phoenix New Media Limited 0.74 0.71 to 0.79
Physicians Realty Trust 17.97 17.97 to 18.14
Piedmont Office Realty Trust, Inc. 17.91 17.88 to 18.38
PIMCO California Municipal Income Fund 16.65 16.61 to 16.94
Pimco California Municipal Income Fund II 8.65 8.60 to 8.91
PIMCO California Municipal Income Fund III 9.94 9.89 to 10.11
PIMCO Commercial Mortgage Securities Trust, Inc. 10.61 10.49 to 10.83
Pimco Corporate & Income Opportunity Fund 15.81 15.76 to 16.11
Pimco Corporate & Income Stategy Fund 15.73 15.71 to 16.22
PIMCO Dynamic Income Fund 24.86 24.75 to 25.10
PIMCO Energy and Tactical Credit Opportunities Fund 13.12 13.08 to 13.68
Pimco Global Stocksplus & Income Fund 10.32 10.29 to 10.46
Pimco High Income Fund 6.07 6.03 to 6.15
PIMCO Income Strategy Fund 10.42 10.41 to 10.61
PIMCO Income Strategy Fund II 9.19 9.15 to 9.31
PIMCO Municipal Income Fund 13.38 13.25 to 13.46
Pimco Municipal Income Fund II 13.56 13.51 to 13.88
PIMCO Municipal Income Fund III 11.25 11.07 to 11.33
PIMCO New York Municipal Income Fund 11.62 11.57 to 11.90
Pimco New York Municipal Income Fund II 10.55 10.55 to 10.62
PIMCO New York Municipal Income Fund III 8.85 8.85 to 8.96
PIMCO Strategic Income Fund, Inc. 6.32 6.20 to 6.52
Pioneer Floating Rate Trust 11.60 11.57 to 11.84
Pioneer High Income Trust 8.93 8.93 to 9.14
Pioneer Municipal High Income Advantage Trust 10.79 10.77 to 10.92
Pioneer Municipal High Income Trust 11.51 11.51 to 11.61
Pitney Bowes Inc. 5.78 5.76 to 6.13
PJT Partners Inc. 65.07 65.05 to 67.12
Plains All American Pipeline, L.P. 10.17 10.15 to 10.50
Plains Group Holdings, L.P. 11.10 11.06 to 11.39
Planet Fitness, Inc. 83.85 81.61 to 85.17
PLDT Inc. 36.49 36.32 to 36.60
PNC Financial Services Group, Inc. (The) 200.96 199.41 to 206.41
PNM Resources, Inc. (Holding Co.) 45.32 44.99 to 45.35
Polaris Industries Inc. 105.78 102.34 to 106.68
Portland General Electric Company 52.51 52.43 to 53.69
POSCO 57.92 57.74 to 59.22
Post Holdings, Inc. 112.80 112.46 to 114.64
PPG Industries, Inc. 154.74 154.17 to 159.50
PPL Corporation 29.66 29.57 to 29.92
Precision Drilling Corporation 40.60 40.42 to 43.00
Preferred Apartment Communities, Inc. 16.97 16.88 to 17.52
Prestige Consumer Healthcare Inc. 57.97 56.28 to 59.17
Primerica, Inc. 149.63 148.95 to 151.78
Principal Real Estate Income Fund 15.02 15.02 to 15.66
ProAssurance Corporation 23.74 23.53 to 24.44
Progressive Corporation (The) 108.02 107.57 to 108.76
PROS Holdings, Inc. 26.43 25.85 to 27.70
Prosperity Bancshares, Inc. 74.58 74.10 to 75.97
Proto Labs, Inc. 49.35 49.01 to 51.22
Provident Financial Services, Inc 24.08 24.06 to 24.83
Prudential Financial, Inc. 110.01 109.51 to 112.08
Prudential Public Limited Company 35.02 34.84 to 35.61
PS Business Parks, Inc. 165.70 164.91 to 168.63
Public Service Enterprise Group Incorporated 65.44 65.25 to 66.36
Public Storage 353.35 350.00 to 356.27
PulteGroup, Inc. 51.51 51.40 to 53.38
Pure Storage, Inc. 24.73 24.69 to 25.61
Putnam Managed Municipal Income Trust 7.61 7.59 to 7.77
Putnam Master Intermediate Income Trust 3.71 3.71 to 3.78
Putnam Municipal Opportunities Trust 12.82 12.81 to 12.90
Putnam Premier Income Trust 4.10 4.09 to 4.20
Puxin Limited 0.25 0.25 to 0.29
PVH Corp. 96.20 95.66 to 99.12
Pzena Investment Management Inc 9.41 9.30 to 9.76
Q2 Holdings, Inc. 63.44 61.19 to 64.72
Quad Graphics, Inc 4.48 4.40 to 4.58
Quaker Chemical Corporation 205.23 205.04 to 209.98
Quanex Building Products Corporation 22.11 22.11 to 22.89
Quanta Services, Inc. 98.27 97.86 to 100.56
Qudian Inc. 0.95 0.93 to 1.01
Quest Diagnostics Incorporated 137.72 136.93 to 139.25
Quotient Technology Inc. 6.56 6.54 to 6.90
QVC, Inc. 25.12 25.09 to 25.30
Qwest Corporation 6.39 5.92 to 6.47
Radian Group Inc. 21.94 21.87 to 22.52
Ralph Lauren Corporation 108.50 107.62 to 111.00
Range Resources Corporation 17.62 17.40 to 18.54
Raymond James Financial, Inc. 98.16 97.75 to 101.31
Rayonier Inc. 36.18 36.01 to 36.78
RE/MAX Holdings, Inc. 28.81 28.80 to 29.60
Ready Capital Corporation 14.05 14.03 to 14.57
Ready Capital Corporation 26.43 26.40 to 26.47
Realogy Holdings Corp. 15.84 15.63 to 16.60
Realty Income Corporation 67.92 66.98 to 68.23
Redwood Trust, Inc. 11.72 11.50 to 11.89
Regional Management Corp. 50.84 50.37 to 52.02
Regions Financial Corporation 22.10 21.77 to 22.43
Regis Corporation 1.35 1.32 to 1.40
Reinsurance Group of America, Incorporated 109.73 108.93 to 115.29
Reinsurance Group of America, Incorporated 25.74 25.74 to 25.80
Reinsurance Group of America, Incorporated 29.06 28.92 to 29.15
Reliance Steel & Aluminum Co. 150.84 150.41 to 159.88
RenaissanceRe Holdings Ltd. 165.82 165.15 to 168.04
Renesola Ltd. 5.56 5.50 to 5.85
Republic Services, Inc. 127.99 127.44 to 130.14
Resideo Technologies, Inc. 24.29 24.19 to 25.39
ResMed Inc. 235.16 234.10 to 238.21
Resolute Forest Products Inc. 13.26 13.21 to 14.15
Restaurant Brands International Inc. 55.39 55.35 to 56.82
Retail Value Inc. 3.15 3.03 to 3.20
REV Group, Inc. 12.86 12.60 to 13.15
Revlon, Inc. 9.24 9.01 to 9.68
REX American Resources Corporation 96.75 96.17 to 100.21
Rexford Industrial Realty, Inc. 72.49 72.34 to 73.51
RH 391.40 391.29 to 405.70
Ringcentral, Inc. 167.33 164.60 to 172.12
Ritchie Bros. Auctioneers Incorporated 60.89 60.86 to 62.39
Rite Aid Corporation 10.56 10.49 to 11.20
RiverNorth Opportunistic Municipal Income Fund, Inc. 20.58 20.55 to 20.81
RiverNorth Opportunities Fund, Inc. 16.03 15.85 to 16.29
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 13.90 13.90 to 14.10
RLI Corp. 104.83 104.83 to 107.36
RLJ Lodging Trust 13.91 13.75 to 14.14
Robert Half International Inc. 109.00 107.60 to 109.84
Rockwell Automation, Inc. 314.25 311.17 to 320.23
Rogers Communication, Inc. 48.57 48.45 to 49.03
Rogers Corporation 272.76 272.22 to 273.87
Rollins, Inc. 31.32 31.27 to 31.98
Roper Technologies, Inc. 437.94 437.16 to 444.96
Royal Caribbean Cruises Ltd. 79.09 77.55 to 80.96
Royal Dutch Shell PLC 48.65 48.37 to 49.06
Royal Dutch Shell PLC 48.61 48.40 to 49.05
Royce Global Value Trust, Inc. 11.86 11.85 to 12.16
Royce Micro-Cap Trust, Inc. 10.17 10.11 to 10.60
Royce Value Trust, Inc. 17.17 17.10 to 17.81
RPC, Inc. 5.42 5.38 to 5.64
RPM International Inc. 88.31 87.62 to 89.51
RPT Realty 12.58 12.53 to 12.87
RYB Education, Inc. 1.74 1.68 to 2.15
Ryder System, Inc. 75.00 74.08 to 76.47
Ryerson Holding Corporation 21.07 21.01 to 22.44
Ryman Hospitality Properties, Inc. 84.47 83.63 to 85.99
S&P Global Inc. 416.93 414.35 to 425.21
Safe Bulkers, Inc 3.34 3.27 to 3.44
Safeguard Scientifics, Inc. 6.53 6.51 to 6.69
Safehold Inc. 61.82 60.80 to 63.79
SailPoint Technologies Holdings, Inc. 39.69 39.40 to 40.62
Salesforce.com Inc 218.63 218.25 to 224.77
Salient Midstream & MLP Fund 6.85 6.79 to 6.99
Sally Beauty Holdings, Inc. 16.99 16.21 to 17.24
San Juan Basin Royalty Trust 6.59 6.40 to 7.07
SandRidge Energy, Inc. 9.95 9.38 to 10.05
Santander Consumer USA Holdings Inc. 41.52 41.50 to 41.64
SAP SE 135.80 135.74 to 137.84
Saratoga Investment Corp 26.03 25.55 to 27.40
Saul Centers, Inc. 49.42 49.00 to 50.61
Schneider National, Inc. 25.80 25.77 to 26.52
Schweitzer-Mauduit International, Inc. 29.54 29.27 to 30.42
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 85.20 85.00 to 86.69
Scorpio Tankers Inc. 11.79 11.76 to 12.59
Scotts Miracle-Gro Company (The) 149.23 148.90 to 154.28
Scudder Municiple Income Trust 11.19 11.17 to 11.30
Scudder Strategic Municiple Income Trust 11.30 11.28 to 11.38
Sea Limited 154.41 153.21 to 169.68
Sealed Air Corporation 66.77 66.55 to 68.60
SeaWorld Entertainment, Inc. 58.63 57.53 to 60.06
Select Energy Services, Inc. 6.47 6.29 to 6.63
Select Medical Holdings Corporation 22.86 22.77 to 23.63
Sempra Energy 134.90 134.58 to 136.90
Sensata Technologies Holding plc 58.73 57.88 to 59.69
Sensient Technologies Corporation 89.04 89.00 to 91.64
Sequans Communications S.A. 4.24 4.09 to 4.50
Seritage Growth Properties 10.20 10.19 to 10.76
Service Corporation International 63.21 62.78 to 64.03
ServiceNow, Inc. 507.74 507.13 to 528.88
Shake Shack, Inc. 63.68 63.50 to 66.23
Shaw Communications Inc. 29.81 29.60 to 30.01
Shell Midstream Partners, L.P. 12.69 12.52 to 12.95
Sherwin-Williams Company (The) 292.85 292.76 to 301.85
Ship Finance International Limited 8.03 8.02 to 8.24
Shopify Inc. 882.12 868.75 to 1013.64
Shutterstock, Inc. 90.09 90.01 to 93.83
Signet Jewelers Limited 80.00 76.08 to 81.68
SilverBow Resorces, Inc. 20.32 19.95 to 21.27
Simon Property Group, Inc. 146.96 144.56 to 147.54
Simpson Manufacturing Company, Inc. 113.79 113.65 to 119.40
SINOPEC Shangai Petrochemical Company, Ltd. 23.50 22.40 to 23.65
SITE Centers Corp. 14.60 14.57 to 14.89
SiteOne Landscape Supply, Inc. 181.82 180.52 to 186.42
Six Flags Entertainment Corporation New 39.08 38.68 to 40.29
SJW Group 68.31 68.25 to 69.39
SK Telecom Co., Ltd. 26.24 26.00 to 26.94
Skechers U.S.A., Inc. 41.19 40.68 to 42.21
Skyline Champion Corporation 58.74 58.43 to 61.90
SL Green Realty Corp 73.56 72.94 to 75.80
SM Energy Company 31.36 31.07 to 33.43
Smartsheet Inc. 57.58 56.77 to 60.43
Smith & Nephew SNATS, Inc. 33.92 33.71 to 34.16
Snap Inc. 32.12 32.00 to 34.62
Snap-On Incorporated 205.86 205.08 to 210.59
Solaris Oilfield Infrastructure, Inc. 7.38 7.30 to 7.61
SolarWinds Corporation 13.40 13.27 to 13.79
Sonic Automotive, Inc. 45.89 44.17 to 46.83
Sonoco Products Company 56.72 56.55 to 57.86
Source Capital, Inc. 41.81 41.81 to 43.13
South Jersey Industries, Inc. 24.38 24.37 to 24.91
Southern Company (The) 67.81 67.66 to 68.71
Southern Copper Corporation 66.26 65.61 to 67.48
Southwest Airlines Company 43.37 43.16 to 44.39
Southwest Gas Holdings, Inc. 63.79 63.63 to 66.17
Southwestern Energy Company 4.03 3.99 to 4.25
Special Opportunities Fund Inc. 14.67 14.64 to 15.14
Spectrum Brands Holdings, Inc. 89.29 89.05 to 92.49
Spire Inc. 64.26 64.07 to 65.35
Spirit Aerosystems Holdings, Inc. 44.88 44.29 to 46.31
Spirit Realty Capital, Inc. 45.63 45.18 to 46.12
Spotify Technology S.A. 195.53 194.72 to 205.72
Sprint Corporation 40.11 39.79 to 42.48
SPX Corporation 51.92 50.99 to 53.65
SPX FLOW, Inc. 85.11 85.10 to 85.48
Square, Inc. 118.10 117.81 to 127.61
St. Joe Company (The) 45.66 45.64 to 47.90
Stag Industrial, Inc. 42.25 41.96 to 42.99
Standard Motor Products, Inc. 47.47 47.30 to 48.85
Standex International Corporation 102.26 101.87 to 105.08
Stanley Black & Decker, Inc. 175.61 175.12 to 180.70
Stantec Inc 52.05 52.05 to 53.03
Star Group, L.P. 10.22 10.22 to 10.54
StarTek, Inc. 4.98 4.80 to 5.04
STARWOOD PROPERTY TRUST, INC. 24.05 23.90 to 24.34
State Street Corporation 90.99 90.42 to 94.00
Steel Partners Holdings LP 35.00 34.92 to 38.35
Steelcase Inc. 12.09 12.08 to 12.44
Stepan Company 113.67 113.55 to 117.25
STERIS plc 227.68 224.38 to 230.32
Sterling Bancorp 27.79 27.71 to 28.56
Stewart Information Services Corporation 68.64 68.64 to 71.42
Stifel Financial Corporation 66.70 66.37 to 68.31
Stifel Financial Corporation 25.79 25.54 to 25.79
STMicroelectronics N.V. 44.91 44.85 to 46.21
Stone Harbor Emerging Markets Income Fund 6.24 6.14 to 6.35
Stone Harbor Emerging Markets Total Income Fund 7.71 7.70 to 7.89
StoneMor Partners L.P. 2.35 2.30 to 2.36
Stoneridge, Inc. 18.93 18.50 to 19.40
STORE Capital Corporation 30.55 30.42 to 31.19
Stryker Corporation 254.68 252.44 to 258.42
Sturm, Ruger & Company, Inc. 66.27 65.35 to 67.88
Suburban Propane Partners, L.P. 15.04 14.95 to 15.26
Sumitomo Mitsui Financial Group Inc 7.14 7.14 to 7.21
Summit Hotel Properties, Inc. 9.50 9.31 to 9.68
Summit Materials, Inc. 34.52 34.46 to 36.18
Summit Midstream Partners, LP 23.67 22.65 to 24.19
Sun Communities, Inc. 188.29 187.72 to 190.86
Sun Life Financial Inc. 55.92 55.64 to 56.86
SunCoke Energy, Inc. 6.77 6.77 to 7.10
Suncor Energy Inc. 27.07 26.97 to 27.81
Sunlands Online Education Group 6.13 5.73 to 6.50
Sunstone Hotel Investors, Inc. 11.12 11.00 to 11.28
Superior Industries International, Inc. 4.16 4.05 to 4.33
Suzano Papel e Celulose S.A. 10.90 10.90 to 11.20
Swiss Helvetia Fund, Inc. (The) 9.50 9.48 to 9.63
Switch, Inc. 24.78 24.72 to 25.24
Synchrony Financial 44.42 44.02 to 45.25
Synnex Corporation 104.31 104.13 to 107.62
Synovus Financial Corp. 49.08 48.38 to 50.00
Sysco Corporation 77.41 77.08 to 78.93
Taiwan Fund, Inc. (The) 34.31 34.31 to 35.45
Taiwan Semiconductor Manufacturing Company Ltd. 124.53 124.27 to 127.98
TAL Education Group 3.34 3.27 to 3.51
Talos Energy, Inc. 9.78 9.65 to 10.20
Tanger Factory Outlet Centers, Inc. 17.98 17.77 to 18.40
Tapestry, Inc. 36.55 36.32 to 37.67
Targa Resources, Inc. 55.45 54.61 to 56.30
Target Corporation 217.25 214.22 to 220.89
Taro Pharmaceutical Industries Ltd. 46.28 46.19 to 47.99
Tata Motors Ltd 32.62 32.40 to 33.47
Taylor Morrison Home Corporation 29.61 29.49 to 30.42
TCW Strategic Income Fund, Inc. 5.52 5.51 to 5.59
TE Connectivity Ltd. 150.90 150.39 to 154.52
Team, Inc. 0.64 0.63 to 0.70
TechnipFMC plc 6.48 6.36 to 6.59
Teekay Corporation 3.19 3.19 to 3.47
Teekay Tankers Ltd. 10.48 10.40 to 10.84
TEGNA Inc. 5.00 4.96 to 5.25
Tejon Ranch Co 16.70 16.70 to 17.54
Tekla Healthcare Investors 21.60 21.50 to 22.31
Tekla Healthcare Opportunies Fund 21.94 21.68 to 23.20
Tekla Life Sciences Investors 17.38 17.35 to 17.89
Tekla World Healthcare Fund 14.63 14.55 to 15.11
Teladoc Health, Inc. 72.90 72.51 to 77.69
Telecom Argentina Stet - France Telecom S.A. 4.92 4.92 to 5.08
Teledyne Technologies Incorporated 414.27 411.60 to 421.78
Teleflex Incorporated 323.20 318.55 to 327.55
Telefonica SA 4.44 4.42 to 4.50
Telephone and Data Systems, Inc. 19.39 19.34 to 19.97
TELUS Corporation 23.33 23.26 to 23.65
Templeton Emerging Markets Fund 15.92 15.90 to 16.13
Templeton Emerging Markets Income Fund, Inc. 7.11 7.10 to 7.34
Templeton Global Income Fund, Inc. 5.10 5.07 to 5.12
Tempur Sealy International, Inc. 38.71 38.49 to 40.01
Tenaris S.A. 23.04 22.88 to 23.62
Tencent Music Entertainment Group 6.39 6.32 to 6.76
Tenet Healthcare Corporation 75.97 75.25 to 79.02
Tennant Company 77.27 76.15 to 78.91
Tenneco Inc. 10.50 10.36 to 10.79
Tennessee Valley Authority 25.32 25.27 to 25.37
Tennessee Valley Authority 25.31 25.31 to 25.50
Teradata Corporation 39.40 39.34 to 41.55
Terex Corporation 41.78 41.42 to 43.18
Ternium S.A. 42.60 42.26 to 45.08
Terreno Realty Corporation 73.38 73.34 to 75.34
Tetra Technologies, Inc. 2.88 2.88 to 3.04
Teva Pharmaceutical Industries Limited 8.51 8.45 to 8.72
Texas Pacific Land Trust 1003.35 992.15 to 1031.00
Textainer Group Holdings Limited 36.70 36.35 to 38.02
Textron Inc. 71.61 71.46 to 73.92
The AES Corporation 22.95 22.89 to 23.48
The Blackstone Group L.P. 109.78 109.51 to 112.94
The Central and Eastern Europe Fund, Inc. 23.55 23.23 to 24.18
The Charles Schwab Corporation 89.20 88.33 to 91.07
The Cooper Companies, Inc. 388.30 387.91 to 395.65
The Gabelli Healthcare & Wellness Trust 12.56 12.51 to 12.82
The GDL Fund 8.86 8.86 to 8.90
The Hanover Insurance Group, Inc. 133.14 133.08 to 135.25
The Travelers Companies, Inc. 162.61 162.26 to 167.08
Thermo Fisher Scientific Inc 580.33 578.28 to 590.53
Thermon Group Holdings, Inc. 17.35 17.08 to 17.94
Thomson Reuters Corp 105.67 105.41 to 106.89
Thor Industries, Inc. 87.32 85.13 to 88.66
Tilly's, Inc. 12.03 11.61 to 12.49
Timken Company (The) 68.72 68.40 to 70.03
TimkenSteel Corporation 13.35 13.33 to 14.13
Titan International, Inc. 9.83 9.67 to 10.36
TJX Companies, Inc. (The) 67.46 66.59 to 68.72
Toll Brothers, Inc. 57.43 57.24 to 59.41
Tootsie Roll Industries, Inc. 34.38 34.27 to 35.08
TopBuild Corp. 231.25 227.98 to 236.09
Toro Company (The) 93.37 91.43 to 94.95
Toronto Dominion Bank (The) 79.69 79.33 to 81.05
Tortoise Energy Independence Fund, Inc. 24.95 24.95 to 26.15
Tortoise Energy Infrastructure Corporation 29.02 28.61 to 29.55
Tortoise Midstream Energy Fund, Inc. 32.09 31.90 to 32.95
Tortoise Power and Energy Infrastructure Fund, Inc 14.01 13.75 to 14.18
Townsquare Media, Inc. 12.00 11.91 to 12.30
Toyota Motor Corp Ltd Ord 199.77 198.56 to 200.95
TPG RE Finance Trust, Inc. 12.25 12.12 to 12.49
TPG Specialty Lending, Inc. 23.38 23.35 to 23.74
TransAlta Corporation 10.61 10.60 to 10.82
Transcontinental Realty Investors, Inc. 38.57 38.57 to 39.16
Transdigm Group Incorporated 616.62 609.63 to 630.27
Transocean Ltd. 3.12 3.10 to 3.30
Transportadora De Gas Sa Ord B 4.34 4.32 to 4.46
TransUnion 101.81 101.68 to 104.61
Trecora Resources 8.03 7.97 to 8.29
Tredegar Corporation 11.33 11.32 to 11.67
Treehouse Foods, Inc. 40.64 40.53 to 41.72
Trex Company, Inc. 93.35 92.72 to 96.88
Tri Continental Corporation 30.41 30.40 to 31.23
TRI Pointe Group, Inc. 24.19 24.16 to 25.03
TriNet Group, Inc. 83.07 83.06 to 86.31
Trinity Industries, Inc. 27.57 27.56 to 28.50
Trinseo S.A. 53.98 53.95 to 57.09
TriplePoint Venture Growth BDC Corp. 16.21 16.06 to 16.98
Triple-S Management Corporation 35.29 35.27 to 35.67
Triton International Limited 59.97 59.84 to 62.45
Triumph Group, Inc. 18.63 18.51 to 19.72
Tronox Limited 22.61 22.60 to 23.36
TrueBlue, Inc. 26.84 26.41 to 27.72
Tsakos Energy Navigation Ltd 7.23 7.10 to 7.46
Tupperware Brands Corporation 14.32 13.75 to 14.48
Turkcell Iletisim Hizmetleri AS 3.40 3.38 to 3.48
Turning Point Brands, Inc. 34.50 34.26 to 35.51
Turquoise Hill Resources Ltd. 15.45 15.38 to 16.90
Tutor Perini Corporation 11.45 11.45 to 11.94
Twilio Inc. 192.06 191.48 to 203.43
Twitter, Inc. 34.82 34.80 to 37.08
Two Harbors Investments Corp 5.50 5.49 to 5.62
Tyler Technologies, Inc. 454.53 452.91 to 466.67
Tyson Foods, Inc. 89.93 89.52 to 91.17
U.S. Bancorp 55.10 55.07 to 56.77
U.S. Physical Therapy, Inc. 92.50 90.53 to 94.04
U.S. Silica Holdings, Inc. 9.59 9.50 to 10.06
U.S. Xpress Enterprises, Inc. 4.81 4.77 to 5.04
UBS AG 19.03 18.97 to 19.23
UDR, Inc. 56.33 56.25 to 57.36
UGI Corporation 45.23 45.04 to 45.93
UMH Properties, Inc. 23.94 23.75 to 24.23
Under Armour, Inc. 16.09 15.85 to 16.60
Under Armour, Inc. 18.77 18.35 to 19.34
Unifi, Inc. 21.05 21.00 to 21.83
Unifirst Corporation 188.58 185.72 to 195.00
Unilever PLC 49.31 49.20 to 50.06
Union Pacific Corporation 246.33 242.24 to 250.53
Unisys Corporation 18.23 18.20 to 18.79
United Microelectronics Corporation 10.88 10.86 to 11.27
United Parcel Service, Inc. 201.95 200.40 to 204.54
United Rentals, Inc. 297.17 294.96 to 309.45
United States Cellular Corporation 29.83 29.68 to 30.41
United States Steel Corporation 19.25 19.23 to 21.08
UnitedHealth Group Incorporated 461.17 461.07 to 470.79
UNITIL Corporation 45.12 44.02 to 45.55
Univar Inc. 26.90 26.70 to 27.49
Universal Corporation 55.97 55.83 to 57.12
Universal Health Realty Income Trust 56.66 56.66 to 58.00
Universal Health Services, Inc. 128.35 127.73 to 130.58
UNIVERSAL INSURANCE HOLDINGS INC 17.39 17.39 to 18.13
Universal Technical Institute Inc 7.15 7.09 to 7.52
Unum Group 25.70 25.60 to 26.56
Urban Edge Properties 18.20 18.07 to 18.60
Urstadt Biddle Properties Inc. 19.38 19.37 to 19.89
Urstadt Biddle Properties Inc. 17.96 17.61 to 18.07
US Foods Holding Corp. 34.44 34.12 to 35.71
USA Compression Partners, LP 16.10 15.76 to 16.37
USANA Health Sciences, Inc. 97.82 97.81 to 100.15
USD Partners LP 5.54 5.40 to 5.64
USLIFE Income Fund, Inc. 13.80 13.72 to 14.22
V.F. Corporation 68.00 65.50 to 68.98
Vail Resorts, Inc. 279.16 275.59 to 285.42
Valero Energy Corporation 79.29 78.54 to 80.75
Valhi, Inc. 26.37 26.37 to 27.88
Valmont Industries, Inc. 224.30 224.17 to 233.38
Valvoline Inc. 33.15 33.02 to 34.10
Vapotherm, Inc. 14.99 14.76 to 15.59
Vectrus, Inc. 46.65 46.57 to 47.95
Veeva Systems Inc. 222.08 219.21 to 227.96
Veoneer, Inc. 35.29 35.15 to 35.34
Veritiv Corporation 89.11 89.09 to 93.94
Verizon Communications Inc. 53.16 53.07 to 53.90
Vermilion Energy Inc. 14.29 14.17 to 14.90
Verso Corporation 26.59 26.51 to 26.71
Viad Corp 36.79 36.34 to 37.84
VICI Properties Inc. 27.18 26.98 to 27.57
Vipshop Holdings Limited 8.86 8.76 to 9.37
Virtus Global Dividend & Income Fund Inc. 9.32 9.25 to 9.48
Virtus Global Multi-Sector Income Fund 10.48 10.47 to 10.82
Visa Inc. 205.93 205.82 to 215.60
Vishay Intertechnology, Inc. 20.54 20.52 to 21.09
Vishay Precision Group, Inc. 33.06 31.98 to 34.00
Vista Outdoor Inc. 38.19 38.18 to 39.69
Vistra Energy Corp. 21.72 21.42 to 22.02
Vonage Holdings Corp. 20.78 20.78 to 20.84
Vornado Realty Trust 41.77 41.51 to 42.85
voxeljet AG 5.83 5.75 to 6.16
Voya Asia Pacific High Dividend Equity Income Fund 8.12 8.12 to 8.34
Voya Emerging Markets High Income Dividend Equity Fund 7.09 7.01 to 7.21
Voya Financial, Inc. 69.74 69.51 to 71.43
Voya Global Advantage and Premium Opportunity Fund 9.77 9.75 to 10.04
Voya Global Equity Dividend and Premium Opportunity Fund 5.91 5.89 to 6.13
Voya Infrastructure, Industrials and Materials Fund 11.34 11.34 to 11.80
Vulcan Materials Company 186.02 185.52 to 190.65
W.P. Carey Inc. 75.93 75.43 to 76.83
W.R. Berkley Corporation 82.54 82.39 to 84.25
W.W. Grainger, Inc. 492.95 490.24 to 502.76
Wabash National Corporation 19.71 19.37 to 20.21
Walker & Dunlop, Inc. 132.30 130.42 to 134.89
Walmart Inc. 140.19 140.06 to 142.26
Walt Disney Company (The) 137.38 136.63 to 141.87
Warrior Met Coal, Inc. 25.85 25.73 to 27.38
Washington Real Estate Investment Trust 24.80 24.62 to 25.29
Waste Connections, Inc. 122.70 122.01 to 125.09
Waste Management, Inc. 151.40 151.15 to 154.15
Waters Corporation 319.23 315.35 to 322.30
Watsco, Inc. 282.79 282.78 to 290.92
Watts Water Technologies, Inc. 182.24 180.59 to 186.05
Wayfair Inc. 139.72 137.32 to 145.72
Webster Financial Corporation 60.52 60.31 to 63.00
Weidai Ltd. 0.47 0.46 to 0.50
Weis Markets, Inc. 62.06 60.29 to 63.23
Welbilt, Inc. 23.70 23.65 to 23.76
Wells Fargo & Company 53.67 53.13 to 55.00
Wells Fargo Global Dividend Opportunity Fund 5.45 5.44 to 5.65
WESCO International, Inc. 122.25 120.55 to 126.17
West Pharmaceutical Services, Inc. 367.80 366.38 to 384.84
Western Alliance Bancorporation 110.56 110.27 to 113.87
Western Asset Bond Fund 13.15 13.13 to 13.47
Western Asset Emerging Markets Debt Fund Inc 11.72 11.68 to 11.89
Western Asset Global Corporate Defined Opportunity Fund Inc. 16.55 16.50 to 16.85
Western Asset Global High Income Fund Inc 9.47 9.45 to 9.66
Western Asset High Income Fund II Inc. 6.54 6.53 to 6.75
Western Asset High Income Opportunity Fund, Inc. 4.78 4.72 to 4.83
Western Asset High Yield Defined Opportunity Fund Inc. 14.56 14.50 to 14.85
Western Asset Intermediate Muni Fund Inc 9.14 9.08 to 9.20
Western Asset Investment Grade Defined Opportunity Trust Inc. 20.15 20.07 to 20.33
Western Asset Investment Grade Income Fund Inc. 14.53 14.47 to 14.71
Western Asset Managed Municipals Fund, Inc. 12.54 12.50 to 12.73
Western Asset Mortgage Capital Corporation 2.11 2.06 to 2.15
Western Asset Mortgage Defined Opportunity Fund Inc 15.07 14.88 to 15.16
Western Asset Municipal High Income Fund, Inc. 7.26 7.23 to 7.35
Western Asset Municipal Partners Fund, Inc. 14.69 14.49 to 14.80
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 12.28 12.28 to 12.55
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 12.25 12.25 to 12.52
Western Midstream Partners, LP 23.14 22.72 to 23.69
Western Union Company (The) 18.14 18.03 to 18.41
Westinghouse Air Brake Technologies Corporation 90.33 89.51 to 92.09
Westlake Chemical Corporation 98.10 97.34 to 101.31
Westlake Chemical Partners LP 26.34 26.15 to 26.91
Westpac Banking Corporation 14.81 14.75 to 15.08
Westrock Company 43.88 43.65 to 45.44
Westwood Holdings Group Inc 17.78 17.69 to 18.50
WEX Inc. 151.40 150.86 to 157.36
Weyerhaeuser Company 38.01 37.96 to 38.65
Whirlpool Corporation 201.52 200.82 to 205.78
White Mountains Insurance Group, Ltd. 1022.68 1016.19 to 1033.46
Whiting Petroleum Corporation 71.55 71.00 to 75.40
WideOpenWest, Inc. 18.58 18.31 to 19.00
Williams-Sonoma, Inc. 142.58 139.64 to 147.45
Winnebago Industries, Inc. 61.27 60.83 to 64.49
Wipro Limited 7.86 7.85 to 8.02
WNS (Holdings) Limited 85.61 85.43 to 87.42
Wolverine World Wide, Inc. 25.33 24.90 to 26.30
Workiva Inc. 110.97 110.81 to 118.15
World Fuel Services Corporation 26.92 26.83 to 27.93
World Wrestling Entertainment, Inc. 49.65 49.32 to 50.29
Worthington Industries, Inc. 51.37 51.32 to 54.11
WPP plc 79.71 79.45 to 80.75
Wyndham Hotels & Resorts, Inc. 81.48 80.53 to 82.73
XAI Octagon Floating Rate & Alternative Income Term Trust 8.98 8.94 to 9.19
Xenia Hotels & Resorts, Inc. 17.37 17.09 to 17.74
Xerox Corporation 21.69 21.64 to 22.45
Xinyuan Real Estate Co Ltd 0.59 0.58 to 0.63
XPO Logistics, Inc. 66.62 66.35 to 68.65
Xylem Inc. 107.09 104.74 to 108.41
Yelp Inc. 32.59 32.56 to 34.11
YETI Holdings, Inc. 66.53 64.64 to 67.89
Yext, Inc. 7.81 7.80 to 8.32
Yirendai Ltd. 2.80 2.68 to 2.86
YPF Sociedad Anonima 3.83 3.76 to 3.91
Yum China Holdings, Inc. 45.67 45.42 to 46.49
Yum! Brands, Inc. 124.24 123.41 to 125.77
Zendesk, Inc. 94.74 94.33 to 98.16
Zimmer Biomet Holdings, Inc. 122.54 121.17 to 124.29
Zoetis Inc. 200.33 200.28 to 203.71
ZTO Express (Cayman) Inc. 28.76 28.33 to 29.24
Zuora, Inc. 15.96 15.96 to 16.79
Zymeworks Inc. 11.21 11.00 to 11.70

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme