[moreButton]
 Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

5289 stocks found forming MACD UP

Company Close Range
1895 Bancorp of Wisconsin, Inc. 11.10 11.08 to 11.10
1st Constitution Bancorp (NJ) 24.19 24.03 to 24.24
1st Source Corporation 49.56 48.69 to 49.94
21Vianet Group, Inc. 18.32 17.99 to 18.86
360 Finance, Inc. 23.16 22.92 to 24.43
AAON, Inc. 70.72 70.01 to 71.10
ABIOMED, Inc. 352.18 346.24 to 353.77
ACADIA Pharmaceuticals Inc. 18.54 17.94 to 18.57
Accelerate Diagnostics, Inc. 6.05 6.00 to 6.77
Acceleron Pharma Inc. 173.95 173.50 to 174.42
Accuray Incorporated 4.37 4.21 to 4.45
Aceto Corporation 8.10 8.01 to 8.53
ACI Worldwide, Inc. 30.90 30.71 to 31.36
Activision Blizzard, Inc 79.27 78.62 to 80.92
Adamas Pharmaceuticals, Inc. 8.01 7.99 to 8.05
Addus HomeCare Corporation 82.00 79.58 to 82.55
ADMA Biologics Inc 1.28 1.17 to 1.30
Adobe Inc. 643.58 634.45 to 644.43
Advanced Emissions Solutions, Inc. 6.45 6.41 to 6.63
Advanced Micro Devices, Inc. 119.82 118.37 to 121.56
AdvisorShares Dorsey Wright Micro-Cap ETF 38.89 38.71 to 39.23
AdvisorShares Sabretooth ETF 28.37 27.85 to 29.56
AdvisorShares Vice ETF 22.98 22.78 to 23.27
Aehr Test Systems 20.18 19.20 to 21.60
Aemetis, Inc 19.96 19.14 to 20.00
AeroVironment, Inc. 90.88 90.80 to 93.00
Affimed N.V. 5.99 5.79 to 6.13
Agios Pharmaceuticals, Inc. 48.55 47.26 to 48.75
AGM Group Holdings Inc. 10.81 10.36 to 11.07
AGNC Investment Corp. 16.55 16.43 to 16.63
Akamai Technologies, Inc. 107.93 107.84 to 109.94
Akari Therapeutics Plc 1.69 1.60 to 1.83
Alarm.com Holdings, Inc. 81.07 80.41 to 81.89
Alberton Acquisition Corporation 11.47 11.40 to 11.55
Alberton Acquisition Corporation 0.55 0.50 to 0.60
Alberton Acquisition Corporation 10.21 10.21 to 10.21
Alberton Acquisition Corporation 0.48 0.37 to 0.74
Alico, Inc. 35.35 35.07 to 35.73
Alimera Sciences, Inc. 4.63 4.31 to 4.85
Alithya Group inc. 2.88 2.84 to 2.93
Allakos Inc. 108.16 102.01 to 108.43
Allegiance Bancshares, Inc. 40.12 39.30 to 40.13
Alliance Resource Partners, L.P. 11.63 11.12 to 11.65
Alliant Energy Corporation 57.38 56.92 to 57.51
Allied Motion Technologies, Inc. 33.58 33.20 to 33.88
Allscripts Healthcare Solutions, Inc. 13.80 13.79 to 14.07
Alnylam Pharmaceuticals, Inc. 198.61 198.36 to 205.17
Alpha and Omega Semiconductor Limited 31.80 31.72 to 32.79
Alphabet Inc. 2772.50 2743.41 to 2831.17
Alphabet Inc. 2751.33 2721.12 to 2811.66
AlphaMark Actively Managed Small Cap ETF 31.47 31.44 to 31.47
Alta Mesa Resources, Inc. 64.47 61.41 to 64.98
Altair Engineering Inc. 75.89 74.87 to 75.96
Altisource Portfolio Solutions S.A. 13.49 13.33 to 13.99
Altra Industrial Motion Corp. 54.76 51.00 to 55.07
Amalgamated Bank 17.76 17.55 to 17.88
A-Mark Precious Metals, Inc. 67.91 66.17 to 68.13
Amazon.com, Inc. 3335.55 3331.30 to 3429.84
Ambac Financial Group, Inc. 16.96 16.84 to 17.10
Ambarella, Inc. 173.35 171.47 to 178.26
AMCI Acquisition Corp. 9.96 9.92 to 9.96
Amdocs Limited 81.16 80.58 to 81.73
Amedisys Inc 169.38 167.65 to 170.71
Amerco 724.58 691.36 to 729.88
America First Multifamily Investors, L.P. 6.36 6.26 to 6.41
American Finance Trust, Inc. 8.56 8.51 to 8.60
American National Bankshares, Inc. 36.21 34.99 to 36.35
American Resources Corporation 2.59 2.40 to 2.67
American Software, Inc. 27.48 27.17 to 27.87
American Superconductor Corporation 17.14 16.95 to 17.25
American Woodmark Corporation 68.88 68.79 to 70.59
America's Car-Mart, Inc. 117.33 116.28 to 117.99
Ameris Bancorp 54.41 53.38 to 54.50
AMERISAFE, Inc. 58.45 57.98 to 58.90
AmeriServ Financial Inc. 3.89 3.89 to 4.00
AmeriServ Financial Inc. 27.31 25.05 to 27.31
Ames National Corporation 23.73 23.53 to 23.90
Amgen Inc. 209.24 208.50 to 210.50
Amphastar Pharmaceuticals, Inc. 19.19 19.10 to 19.41
Amtech Systems, Inc. 11.74 11.63 to 12.17
Amyris, Inc. 14.03 13.36 to 14.15
Analog Devices, Inc. 178.42 177.68 to 180.77
AnaptysBio, Inc. 28.55 27.71 to 28.65
Anavex Life Sciences Corp. 17.84 17.28 to 17.88
AngioDynamics, Inc. 28.54 28.20 to 28.87
ANI Pharmaceuticals, Inc. 36.86 36.18 to 37.63
Anika Therapeutics Inc. 42.05 41.04 to 42.14
ANSYS, Inc. 370.04 368.93 to 375.00
Antares Pharma, Inc. 3.73 3.69 to 3.76
Apogee Enterprises, Inc. 40.54 40.20 to 41.01
Apollo Investment Corporation 13.41 13.40 to 13.57
AppFolio, Inc. 132.96 132.41 to 135.19
Appian Corporation 95.01 94.06 to 97.46
Apple Inc. 148.69 148.64 to 150.18
Applied DNA Sciences Inc 5.57 5.51 to 5.72
Applied Materials, Inc. 135.93 134.51 to 141.56
Applied Optoelectronics, Inc. 7.50 7.41 to 7.61
Apyx Medical Corporation 13.50 13.25 to 13.74
Aquestive Therapeutics, Inc. 4.33 4.18 to 4.50
ArcBest Corporation 88.41 87.35 to 90.67
Arch Capital Group Ltd. 43.21 42.82 to 43.40
Arch Capital Group Ltd. 25.98 25.91 to 26.09
Arch Capital Group Ltd. 24.99 24.97 to 24.99
Ares Capital Corporation 21.26 21.05 to 21.26
Ark Restaurants Corp. 15.94 15.71 to 16.08
Arrow DWA Country Rotation ETF 36.47 36.35 to 36.51
Arrow DWA Tactical ETF 13.94 13.86 to 13.94
Arrow Financial Corporation 35.70 35.50 to 36.06
Arrowhead Pharmaceuticals, Inc. 66.03 64.90 to 66.91
Artesian Resources Corporation 39.35 38.80 to 39.65
Arvinas, Inc. 84.92 83.03 to 87.28
ASML Holding N.V. 800.97 796.27 to 808.80
Aspen Technology, Inc. 157.00 156.33 to 161.27
Assertio Therapeutics, Inc. 1.07 1.03 to 1.17
AstroNova, Inc. 17.04 16.80 to 17.16
Asure Software Inc 9.20 9.06 to 9.37
ATA Inc. 15.25 14.02 to 15.31
Atlantic Capital Bancshares, Inc. 28.00 27.84 to 28.18
Atlantica Yield plc 36.71 36.17 to 36.76
Atlanticus Holdings Corporation 70.48 66.64 to 71.52
Atlassian Corporation Plc 423.20 414.56 to 425.30
Atomera Incorporated 23.69 23.40 to 24.91
AtriCure, Inc. 73.13 70.87 to 73.71
Atrion Corporation 717.00 707.24 to 717.00
AudioCodes Ltd. 33.93 33.01 to 34.06
Aurinia Pharmaceuticals Inc 28.00 21.66 to 28.00
Autodesk, Inc. 308.58 305.68 to 312.48
Automatic Data Processing, Inc. 217.75 215.17 to 218.76
AutoWeb, Inc. 3.19 3.15 to 3.38
Avalon GloboCare Corp. 1.01 0.93 to 1.03
AVEO Pharmaceuticals, Inc. 6.66 6.41 to 6.66
Avid Bioservices, Inc. 26.00 25.64 to 26.35
Avid Technology, Inc. 28.93 28.85 to 30.11
Avis Budget Group, Inc. 167.97 164.86 to 172.70
Avnet, Inc. 37.84 37.83 to 38.55
Axcelis Technologies, Inc. 49.29 49.00 to 50.40
Axonics Modulation Technologies, Inc. 67.42 66.53 to 68.00
Axsome Therapeutics, Inc. 40.10 38.62 to 40.68
AXT Inc 8.54 8.46 to 8.71
B. Riley Financial, Inc. 62.36 61.30 to 63.54
Baidu, Inc. 177.64 176.51 to 182.52
Balchem Corporation 154.76 154.76 to 156.22
Ballard Power Systems, Inc. 15.63 15.51 to 16.31
BancFirst Corporation 64.19 62.81 to 64.56
Bandwidth Inc. 87.75 87.72 to 92.16
Bank of Commerce Holdings (CA) 15.17 15.17 to 15.89
Bank of Marin Bancorp 38.03 37.92 to 38.30
Bank of the James Financial Group, Inc. 15.19 14.36 to 15.42
Bank OZK 44.63 44.30 to 46.56
Bank7 Corp. 23.79 23.00 to 25.07
Bankwell Financial Group, Inc. 30.10 29.72 to 30.22
Banner Corporation 60.71 59.59 to 60.71
Baozun Inc. 19.38 19.31 to 20.28
Barrett Business Services, Inc. 81.50 80.72 to 82.19
Barrick Gold Corporation 19.48 19.43 to 20.05
BCB Bancorp, Inc. (NJ) 15.09 14.90 to 15.15
Beacon Roofing Supply, Inc. 51.33 51.17 to 53.44
BeiGene, Ltd. 378.88 367.84 to 379.94
Berry Petroleum Corporation 9.87 9.60 to 10.01
BeyondSpring, Inc. 15.99 15.35 to 16.26
BGC Partners, Inc. 5.52 5.49 to 5.55
Bilibili Inc. 82.10 81.31 to 84.18
BioDelivery Sciences International, Inc. 4.14 4.04 to 4.16
Biofrontera AG 5.90 5.40 to 6.89
BioLife Solutions, Inc. 43.00 42.34 to 44.43
BioLineRx Ltd. 2.88 2.85 to 2.98
BiondVax Pharmaceuticals Ltd. 2.18 2.10 to 2.25
Bio-Techne Corp 505.26 498.35 to 508.69
Blackbaud, Inc. 73.60 73.20 to 74.99
BlackLine, Inc. 125.45 124.43 to 126.97
BlackRock Capital Investment Corporation 4.22 4.21 to 4.24
BlackRock TCP Capital Corp. 14.31 14.31 to 14.39
Blucora, Inc. 16.71 16.50 to 16.75
bluebird bio, Inc. 20.80 19.80 to 20.81
Blueknight Energy Partners L.P., L.L.C. 3.26 3.25 to 3.33
Blueknight Energy Partners L.P., L.L.C. 8.27 8.25 to 8.30
Blueprint Medicines Corporation 102.29 99.30 to 102.51
BOK Financial Corporation 101.81 99.74 to 101.87
Bottomline Technologies, Inc. 46.74 46.13 to 47.73
Brightcove Inc. 11.84 11.69 to 12.23
Brighthouse Financial, Inc. 52.44 51.70 to 52.69
Brighthouse Financial, Inc. 26.98 26.92 to 27.10
Broadcom Inc. 515.41 513.02 to 521.38
Broadwind Energy, Inc. 2.81 2.79 to 3.02
Brookline Bancorp, Inc. 16.02 15.76 to 16.04
Brooks Automation, Inc. 108.61 106.80 to 109.62
Bruker Corporation 78.34 77.73 to 79.11
Bryn Mawr Bank Corporation 49.92 49.16 to 50.02
Builders FirstSource, Inc. 58.89 58.38 to 59.56
Business First Bancshares, Inc. 25.96 25.48 to 26.25
C&F Financial Corporation 52.65 52.65 to 52.65
C.H. Robinson Worldwide, Inc. 99.70 98.81 to 99.97
Cabot Microelectronics Corporation 127.98 127.70 to 131.93
Cadence Design Systems, Inc. 166.76 165.38 to 167.48
Calamos Convertible and High Income Fund 16.47 16.42 to 16.50
Calamos Convertible Opportunities and Income Fund 15.88 15.80 to 15.95
Calamos Dynamic Convertible & Income Fund 32.24 32.21 to 32.40
Calamos Global Dynamic Income Fund 10.22 10.19 to 10.28
Calamos Global Total Return Fund 15.76 15.74 to 15.87
Calamos Strategic Total Return Fund 18.65 18.57 to 18.70
CalAmp Corp. 9.98 9.90 to 10.07
Calavo Growers, Inc. 42.09 40.66 to 42.54
Cal-Maine Foods, Inc. 35.95 35.46 to 36.01
Calumet Specialty Products Partners, L.P. 11.06 10.82 to 11.39
Cambridge Bancorp 92.69 91.00 to 93.70
Camden National Corporation 48.45 48.15 to 48.73
Canadian Solar Inc. 37.52 37.02 to 38.40
Capital Bancorp, Inc. 24.47 24.27 to 24.71
Capital City Bank Group 26.84 26.60 to 26.92
Capital Product Partners L.P. 14.15 13.60 to 14.35
Capital Southwest Corporation 27.80 27.52 to 28.00
Capitala Finance Corp. 25.54 25.40 to 25.54
Capitol Federal Financial, Inc. 11.88 11.82 to 11.94
CapStar Financial Holdings, Inc. 22.25 21.75 to 22.42
Cardiovascular Systems, Inc. 33.88 33.41 to 34.02
CareDx, Inc. 72.08 69.77 to 72.43
CareTrust REIT, Inc. 21.33 21.26 to 21.65
CarGurus, Inc. 33.89 33.55 to 34.54
Carrols Restaurant Group, Inc. 4.08 3.91 to 4.43
Casella Waste Systems, Inc. 83.61 81.96 to 83.78
Caseys General Stores, Inc. 191.89 191.26 to 194.32
Cass Information Systems, Inc 42.19 41.32 to 42.35
Castor Maritime Inc. 2.42 2.35 to 2.44
Catalyst Pharmaceuticals, Inc. 5.76 5.75 to 5.96
Cathay General Bancorp 42.97 42.22 to 43.04
Cavco Industries, Inc. 241.00 240.52 to 249.95
CB Financial Services, Inc. 24.00 24.00 to 24.91
CBTX, Inc. 27.43 27.17 to 27.83
CDK Global, Inc. 44.20 43.86 to 44.56
CDW Corporation 191.47 190.55 to 193.11
Cellectar Biosciences, Inc. 0.90 0.87 to 0.92
Celsius Holdings, Inc. 94.29 91.71 to 96.41
Celyad SA 4.98 4.66 to 4.99
Cemtrex Inc. 1.17 0.95 to 1.22
Cemtrex Inc. 1.87 1.87 to 1.87
Cemtrex Inc. 0.15 0.08 to 0.17
Centennial Resource Development, Inc. 7.20 6.68 to 7.21
Central Federal Corporation 19.86 19.81 to 20.08
Central Garden & Pet Company 50.56 49.63 to 50.84
Central Garden & Pet Company 45.27 44.06 to 45.42
Centrexion Therapeutics Corporation 6.99 5.81 to 7.90
Century Aluminum Company 15.63 15.33 to 15.95
Century Bancorp, Inc. 115.12 115.08 to 115.21
Century Casinos, Inc. 14.55 14.19 to 14.65
Cerner Corporation 71.81 71.73 to 72.48
Cerus Corporation 6.24 6.18 to 6.29
CEVA, Inc. 43.25 43.15 to 44.22
Charles & Colvard Ltd. 3.01 2.86 to 3.05
Charter Communications, Inc. 730.93 729.65 to 739.86
ChaSerg Technology Acquisition Corp. 7.81 7.56 to 9.49
Check Point Software Technologies Ltd. 123.86 122.46 to 124.26
Check-Cap Ltd. 0.89 0.87 to 0.92
ChemoCentryx, Inc. 34.57 33.55 to 35.84
Chicken Soup for the Soul Entertainment, Inc. 21.92 21.32 to 22.12
Chicken Soup for the Soul Entertainment, Inc. 27.78 27.50 to 27.96
China Automotive Systems, Inc. 3.37 3.30 to 3.40
China Finance Online Co. Limited 7.52 6.30 to 7.60
China HGS Real Estate, Inc. 1.79 1.68 to 1.83
China Natural Resources, Inc. 1.24 1.21 to 1.27
China Recycling Energy Corporation 8.08 7.27 to 8.09
China SXT Pharmaceuticals, Inc. 1.06 0.98 to 1.14
ChinaNet Online Holdings, Inc. 1.34 1.30 to 1.37
CHS Inc 27.94 27.86 to 28.09
CHS Inc 27.83 27.81 to 27.98
CHS Inc 30.44 30.38 to 30.65
Churchill Downs, Incorporated 254.90 253.27 to 256.95
CIM Commercial Trust Corporation 8.80 8.71 to 8.95
CIM Commercial Trust Corporation 26.00 26.00 to 27.20
Cimpress N.V 88.59 85.40 to 89.33
Cincinnati Financial Corporation 122.19 119.96 to 122.26
Cinedigm Corp 2.56 2.53 to 2.70
Cintas Corporation 426.83 426.08 to 428.94
Cisco Systems, Inc. 55.11 54.94 to 55.86
Citi Trends, Inc. 76.46 75.06 to 77.03
City Holding Company 81.80 80.89 to 81.80
Civista Bancshares, Inc. 25.08 24.84 to 25.11
Clarus Corporation 30.44 29.95 to 30.47
Clean Energy Fuels Corp. 8.65 8.31 to 8.66
ClearBridge All Cap Growth ETF 51.11 50.82 to 51.34
ClearBridge Dividend Strategy ESG ETF 42.05 41.87 to 42.05
ClearBridge Large Cap Growth ESG ETF 59.58 59.19 to 59.69
Clearfield, Inc. 51.04 50.36 to 52.02
CLPS Incorporation 3.03 2.98 to 3.13
CME Group Inc. 217.95 214.37 to 218.67
Coastal Financial Corporation 34.48 34.27 to 35.17
Codexis, Inc. 29.75 28.42 to 29.82
Coffee Holding Co., Inc. 4.60 4.55 to 4.72
Cogent Communications Holdings, Inc. 74.25 73.39 to 74.43
Cognex Corporation 84.92 84.79 to 86.75
Cognizant Technology Solutions Corporation 79.00 78.86 to 79.79
Coherent, Inc. 251.87 250.12 to 255.20
Collegium Pharmaceutical, Inc. 21.06 20.83 to 21.13
Colliers International Group Inc. 145.05 143.20 to 145.78
CollPlant Holdings, Ltd. 20.94 20.00 to 21.21
Columbia Financial, Inc. 18.74 18.60 to 18.75
Columbia Sportswear Company 99.07 96.95 to 100.18
Columbus McKinnon Corporation 49.38 49.19 to 50.27
Commerce Bancshares, Inc. 72.16 71.39 to 72.40
Commercial Vehicle Group, Inc. 10.29 10.08 to 10.34
Community Bankers Trust Corporation. 11.59 11.23 to 11.64
Community Trust Bancorp, Inc. 43.42 43.37 to 43.99
Community West Bancshares 13.06 13.06 to 13.08
Commvault Systems, Inc. 76.27 75.96 to 77.14
Computer Programs and Systems, Inc. 35.93 35.73 to 36.37
Comstock Holding Companies, Inc. 4.77 4.48 to 4.77
Concrete Pumping Holdings, Inc. 8.88 8.74 to 8.97
CONMED Corporation 146.10 144.34 to 147.11
ConnectOne Bancorp, Inc. 32.54 31.97 to 32.61
Conn's, Inc. 24.11 23.82 to 24.38
Construction Partners, Inc. 34.22 33.91 to 34.62
Consumer Portfolio Services, Inc. 6.27 6.17 to 6.43
Copart, Inc. 152.27 151.37 to 153.36
Cornerstone OnDemand, Inc. 57.49 57.48 to 57.51
CoStar Group, Inc. 99.29 98.55 to 99.78
Costco Wholesale Corporation 481.99 478.57 to 485.03
Coupa Software Incorporated 245.96 244.99 to 255.90
Covetrus, Inc. 20.19 20.02 to 20.41
Cowen Inc. 36.57 36.04 to 36.90
CRA International,Inc. 108.27 106.04 to 109.98
Creative Realities, Inc. 1.39 1.39 to 1.64
Credit Acceptance Corporation 622.42 614.64 to 632.16
Credit Suisse AG 8.46 8.43 to 8.52
Credit Suisse AG 5.40 5.38 to 5.45
Credit Suisse AG 5.60 5.56 to 5.61
Cree, Inc. 79.12 79.09 to 81.29
Cresud S.A.C.I.F. y A. 5.64 5.57 to 5.80
Crinetics Pharmaceuticals, Inc. 22.49 22.32 to 23.63
Crocs, Inc. 149.76 147.38 to 154.44
Cronos Group Inc. 5.65 5.60 to 5.95
Crown Crafts, Inc. 7.59 7.53 to 7.59
CryoPort, Inc. 77.62 75.23 to 78.32
CSG Systems International, Inc. 50.62 50.28 to 51.00
CSW Industrials, Inc. 136.49 135.12 to 137.67
CSX Corporation 35.42 34.76 to 35.66
CTI Industries Corporation 2.66 2.15 to 3.41
Cumulus Media Inc. 12.70 12.00 to 12.91
CVD Equipment Corporation 4.90 4.86 to 5.05
Cyanotech Corporation 3.05 2.95 to 3.07
CyberArk Software Ltd. 183.75 181.93 to 185.13
CyberOptics Corporation 36.95 36.80 to 38.73
Cyclacel Pharmaceuticals, Inc. 8.00 7.50 to 8.50
CyrusOne Inc 81.62 81.35 to 83.14
Cytokinetics, Incorporated 37.03 35.50 to 37.09
CytomX Therapeutics, Inc. 5.34 4.94 to 5.36
Daily Journal Corp. (S.C.) 343.37 343.37 to 343.37
DarioHealth Corp. 15.96 15.43 to 16.41
Daseke, Inc. 9.84 9.79 to 10.40
Daseke, Inc. 0.24 0.24 to 0.29
Data I/O Corporation 6.35 6.32 to 6.58
DAVIDsTEA Inc. 3.59 3.42 to 3.66
DBV Technologies S.A. 5.52 5.41 to 5.55
DD3 Acquisition Corp. 9.97 9.97 to 9.98
DD3 Acquisition Corp. 10.49 10.49 to 10.49
DD3 Acquisition Corp. 1.27 1.23 to 1.27
Deciphera Pharmaceuticals, Inc. 34.60 30.47 to 34.65
DENTSPLY SIRONA Inc. 58.30 57.50 to 58.55
Destination XL Group, Inc. 6.50 6.34 to 6.53
Deswell Industries, Inc. 4.04 4.00 to 4.08
DexCom, Inc. 566.57 561.23 to 570.00
DiaMedica Therapeutics Inc. 4.02 3.98 to 4.19
Diamond Hill Investment Group, Inc. 193.31 192.09 to 194.39
Diamondback Energy, Inc. 109.33 108.58 to 111.12
Dicerna Pharmaceuticals, Inc. 21.83 20.75 to 21.90
Digi International Inc. 21.20 21.16 to 21.70
Digimarc Corporation 46.85 43.77 to 47.42
Digital Turbine, Inc. 83.89 81.56 to 89.07
Dime Community Bancshares, Inc. 34.86 34.56 to 35.06
Diodes Incorporated 92.11 92.02 to 94.73
DLH Holdings Corp. 14.45 14.16 to 14.49
DMC Global Inc. 41.72 38.54 to 42.43
DocuSign, Inc. 274.73 273.05 to 281.39
Dogness (International) Corporation 4.00 3.65 to 4.00
Dollar Tree, Inc. 103.15 102.19 to 103.28
Domo, Inc. 91.87 91.19 to 93.16
Donegal Group, Inc. 14.89 14.62 to 14.99
Donegal Group, Inc. 14.81 14.81 to 14.81
Dorchester Minerals, L.P. 20.15 20.10 to 20.65
Dorman Products, Inc. 102.32 101.81 to 104.73
Dragon Victory International Limited 1.48 1.46 to 1.68
Dropbox, Inc. 30.32 30.29 to 30.95
DSP Group, Inc. 21.85 21.85 to 21.89
Duluth Holdings Inc. 14.69 14.37 to 14.76
DXP Enterprises, Inc. 32.68 32.08 to 33.03
Dynavax Technologies Corporation 18.12 16.72 to 18.50
E.W. Scripps Company (The) 18.67 18.45 to 18.85
East West Bancorp, Inc. 84.64 83.83 to 86.60
Eastside Distilling, Inc. 2.71 2.69 to 2.79
Eaton Vance NextShares Trust 99.96 99.96 to 99.96
Eaton Vance NextShares Trust 99.96 99.96 to 99.96
Eaton Vance NextShares Trust II 99.96 99.96 to 99.96
eBay Inc. 80.59 76.29 to 81.19
Ebix, Inc. 31.27 30.95 to 31.83
Echo Global Logistics, Inc. 48.12 48.09 to 48.36
EdtechX Holdings Acquisition Corp. 10.02 10.02 to 10.02
EdtechX Holdings Acquisition Corp. 10.25 10.25 to 10.25
eHealth, Inc. 44.64 43.87 to 46.15
Elbit Systems Ltd. 146.00 145.62 to 146.69
Electronic Arts Inc. 141.07 140.60 to 144.16
Elmira Savings Bank NY (The) 22.83 22.73 to 22.83
Emclaire Financial Corp 26.50 26.50 to 26.91
Enanta Pharmaceuticals, Inc. 73.97 69.32 to 74.00
Encore Capital Group Inc 51.47 51.01 to 53.29
Encore Wire Corporation 112.89 109.81 to 113.30
Endo International plc 4.56 4.45 to 4.75
Enochian Biosciences, Inc. 8.28 8.13 to 8.49
Enphase Energy, Inc. 176.70 174.33 to 181.47
Enstar Group Limited 238.00 238.00 to 241.00
Enstar Group Limited 27.05 26.98 to 27.11
Enstar Group Limited 29.07 29.00 to 29.25
Entegris, Inc. 137.28 133.25 to 138.70
Enterprise Bancorp Inc 37.66 37.36 to 38.07
Enterprise Financial Services Corporation 48.49 48.16 to 49.00
ePlus inc. 107.98 107.85 to 109.17
Equinix, Inc. 821.02 811.78 to 824.54
Ericsson 11.58 11.53 to 11.66
Erie Indemnity Company 202.39 199.16 to 202.55
Esquire Financial Holdings, Inc. 31.95 31.46 to 31.95
ESSA Pharma Inc. 8.95 8.15 to 9.11
Establishment Labs Holdings Inc. 77.00 75.04 to 77.00
Eton Pharmaceuticals, Inc. 5.51 5.45 to 5.57
Etsy, Inc. 241.27 232.66 to 242.45
Euro Tech Holdings Company Limited 3.57 3.42 to 3.79
EuroDry Ltd. 30.75 29.01 to 30.80
Evelo Biosciences, Inc. 7.93 7.75 to 8.28
Everbridge, Inc. 155.18 154.10 to 157.35
EVINE Live Inc. 5.83 5.83 to 6.21
Evogene Ltd. 2.69 2.61 to 2.78
Evolus, Inc. 8.15 7.84 to 8.17
Evolving Systems, Inc. 2.72 2.67 to 2.83
Exelixis, Inc. 21.40 21.22 to 21.55
eXp World Holdings, Inc. 52.02 50.04 to 52.13
Expeditors International of Washington, Inc. 123.03 119.62 to 123.25
Extraction Oil & Gas, Inc. 65.91 63.86 to 65.99
Eyenovia, Inc. 6.58 5.75 to 6.63
EyePoint Pharmaceuticals, Inc. 12.01 10.90 to 12.22
F5 Networks, Inc. 208.25 208.00 to 211.71
Falcon Minerals Corporation 5.94 5.78 to 6.35
Falcon Minerals Corporation 0.20 0.19 to 0.23
Fanhua Inc. 13.30 13.02 to 13.44
Farmers & Merchants Bancorp, Inc. 24.49 24.24 to 24.49
Farmers National Banc Corp. 17.05 16.93 to 17.16
FARO Technologies, Inc. 69.05 68.94 to 70.49
Fastenal Company 56.05 56.02 to 56.60
FAT Brands Inc. 9.54 9.29 to 9.77
FedNat Holding Company 2.62 2.54 to 2.73
FFBW, Inc. 12.05 12.05 to 12.05
FibroGen, Inc 10.86 10.29 to 10.88
Fidelity Nasdaq Composite Index Tracking Stock 58.72 58.45 to 59.11
Fidus Investment Corporation 17.77 17.70 to 17.83
Fifth Third Bancorp 45.49 45.08 to 45.67
Fifth Third Bancorp 28.35 28.26 to 28.43
Financial Institutions, Inc. 31.90 31.62 to 32.03
FireEye, Inc. 17.27 17.13 to 17.80
First Bancorp 47.59 46.94 to 47.68
First Bancorp, Inc (ME) 29.64 29.23 to 29.71
First Bank 15.18 14.81 to 15.30
First Busey Corporation 26.19 26.08 to 26.31
First Business Financial Services, Inc. 28.94 28.51 to 28.94
First Community Bankshares, Inc. 32.62 32.41 to 32.75
First Community Corporation 19.57 19.48 to 20.18
First Financial Bancorp. 24.62 24.15 to 24.82
First Financial Bankshares, Inc. 51.04 48.71 to 51.22
First Financial Corporation Indiana 42.85 42.29 to 42.90
First Financial Northwest, Inc. 16.46 16.46 to 16.71
First Foundation Inc. 26.81 26.56 to 26.94
First Guaranty Bancshares, Inc. 21.00 20.84 to 21.34
First Hawaiian, Inc. 29.64 29.32 to 30.14
First Internet Bancorp 35.78 35.78 to 36.87
First Internet Bancorp 25.03 25.03 to 25.03
First Interstate BancSystem, Inc. 42.26 41.55 to 42.35
First Merchants Corporation 43.07 42.70 to 43.40
First Mid-Illinois Bancshares, Inc. 42.53 42.03 to 42.65
First Midwest Bancorp, Inc. 19.97 19.74 to 20.02
First Solar, Inc. 106.22 103.91 to 106.29
First Trust Alternative Absolute Return Strategy ETF 31.51 31.27 to 31.61
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 32.81 32.69 to 32.83
First Trust BICK Index Fund 34.84 34.68 to 35.19
First Trust BuyWrite Income ETF 22.35 22.26 to 22.48
First Trust Capital Strength ETF 79.64 79.36 to 79.80
First Trust CEF Income Opportunity ETF 25.45 25.44 to 25.51
First Trust China AlphaDEX Fund 29.80 29.80 to 29.94
First Trust Cloud Computing ETF 114.90 114.25 to 115.98
First Trust Developed International Equity Select ETF 55.91 55.91 to 56.07
First Trust Developed Markets Ex-US AlphaDEX Fund 62.25 62.16 to 62.54
First Trust Dorsey Wright Dynamic Focus 5 ETF 37.37 37.37 to 37.73
First Trust Dorsey Wright Focus 5 ETF 48.81 48.64 to 49.12
First Trust Dorsey Wright International Focus 5 ETF 23.54 23.44 to 23.59
First Trust Dorsey Wright Momentum & Dividend ETF 33.22 33.19 to 33.35
First Trust Dorsey Wright Momentum & Low Volatility ETF 29.53 29.44 to 29.60
First Trust Dorsey Wright Momentum & Value ETF 25.04 25.04 to 25.17
First Trust Dorsey Wright People's Portfolio ETF 34.11 33.99 to 34.15
First Trust DorseyWright DALI 1 ETF 26.33 26.33 to 26.46
First Trust Dow Jones International Internet ETF 43.82 43.82 to 44.50
First Trust Emerging Markets Equity Select ETF 49.01 48.95 to 49.07
First Trust Europe AlphaDEX Fund 43.79 43.63 to 43.91
First Trust Eurozone AlphaDEX ETF 47.79 47.44 to 47.87
First Trust Germany AlphaDEX Fund 56.45 56.38 to 56.72
First Trust Global Tactical Commodity Strategy Fund 25.31 25.13 to 25.46
First Trust Hedged BuyWrite Income ETF 21.92 21.87 to 22.06
First Trust Indxx Global Agriculture ETF 30.37 30.37 to 30.37
First Trust Indxx Innovative Transaction & Process ETF 44.30 44.15 to 44.56
First Trust International Equity Opportunities ETF 66.80 66.34 to 67.08
First Trust IPOX Europe Equity Opportunities ETF 32.67 32.67 to 32.69
First Trust Large Cap Core AlphaDEX Fund 90.70 90.38 to 90.93
First Trust Large Cap Growth AlphaDEX Fund 118.32 117.83 to 118.74
First Trust Large Cap US Equity Select ETF 33.66 33.60 to 33.66
First Trust Large Cap Value AlphaDEX Fund 68.27 68.00 to 68.40
First Trust Mid Cap Core AlphaDEX Fund 103.55 102.93 to 104.01
First Trust Mid Cap Growth AlphaDEX Fund 75.60 75.16 to 75.89
First Trust Mid Cap US Equity Select ETF 29.94 29.94 to 30.01
First Trust Mid Cap Value AlphaDEX Fund 46.98 46.82 to 47.23
First Trust Multi Cap Growth AlphaDEX Fund 124.32 124.32 to 125.22
First Trust Multi Cap Value AlphaDEX Fund 74.02 73.77 to 74.33
First Trust Multi-Asset Diversified Income Index Fund 16.90 16.82 to 16.92
First Trust NASDAQ ABA Community Bank Index Fund 59.18 58.77 to 59.18
First Trust Nasdaq Artificial Intelligence and Robotics ETF 55.06 54.99 to 55.61
First Trust Nasdaq Bank ETF 35.32 34.98 to 35.41
First Trust NASDAQ Clean Edge Green Energy Index Fund 69.13 68.60 to 70.18
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 98.01 97.57 to 98.47
First Trust NASDAQ Cybersecurity ETF 53.45 53.24 to 53.88
First Trust Nasdaq Food & Beverage ETF 25.12 25.00 to 25.12
First Trust NASDAQ Global Auto Index Fund 62.74 62.15 to 62.94
First Trust Nasdaq Oil & Gas ETF 20.92 20.42 to 20.92
First Trust Nasdaq Pharmaceuticals ETF 25.90 25.90 to 26.03
First Trust Nasdaq Retail ETF 35.86 35.73 to 35.92
First Trust Nasdaq Semiconductor ETF 68.40 68.32 to 69.36
First Trust NASDAQ Technology Dividend Index Fund 57.86 57.73 to 58.40
First Trust Nasdaq Transportation ETF 33.29 33.15 to 33.40
First Trust NASDAQ-100 Equal Weighted Index Fund 116.40 116.11 to 117.20
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 88.45 88.20 to 88.45
First Trust NASDAQ-100- Technology Index Fund 168.05 167.34 to 169.75
First Trust RBA American Industrial Renaissance ETF 43.24 43.08 to 43.46
First Trust Rising Dividend Achievers ETF 50.68 50.48 to 51.00
First Trust RiverFront Dynamic Developed International ETF 72.54 72.33 to 72.66
First Trust RiverFront Dynamic Emerging Markets ETF 69.31 69.12 to 69.71
First Trust RiverFront Dynamic Europe ETF 76.20 76.02 to 76.20
First Trust S&P International Dividend Aristocrats ETF 17.96 17.96 to 18.04
First Trust Small Cap Core AlphaDEX Fund 95.82 95.21 to 96.21
First Trust Small Cap Growth AlphaDEX Fund 74.35 73.81 to 74.70
First Trust Small Cap US Equity Select ETF 29.27 29.27 to 29.37
First Trust Small Cap Value AlphaDEX Fund 52.39 52.20 to 52.65
First Trust SMID Cap Rising Dividend Achievers ETF 30.04 29.86 to 30.18
First Trust SSI Strategic Convertible Securities ETF 51.78 51.66 to 52.04
First Trust Strategic Income ETF 50.54 50.38 to 50.55
First Trust Switzerland AlphaDEX Fund 69.51 69.29 to 69.70
First Trust Total US Market AlphaDEX ETF 50.03 49.94 to 50.14
First Trust United Kingdom AlphaDEX Fund 43.56 43.56 to 43.85
First Trust US Equity Dividend Select ETF 29.96 29.93 to 30.00
First United Corporation 18.57 18.24 to 18.58
First US Bancshares, Inc. 11.36 10.40 to 11.37
First Western Financial, Inc. 29.47 27.61 to 29.71
FirstCash, Inc. 90.97 89.86 to 91.69
FirstService Corporation 202.08 200.44 to 202.44
Fiserv, Inc. 110.18 109.44 to 110.63
Five Below, Inc. 192.74 190.55 to 193.76
Five Star Senior Living Inc. 4.21 4.15 to 4.34
Five9, Inc. 161.43 159.26 to 162.00
Flex Ltd. 18.67 18.62 to 19.08
Flexion Therapeutics, Inc. 9.40 9.30 to 9.43
FlexShares Real Assets Allocation Index Fund 34.01 33.98 to 34.02
Flushing Financial Corporation 23.38 23.28 to 23.50
FNCB Bancorp Inc. 8.52 8.51 to 8.52
Focus Financial Partners Inc. 61.48 61.30 to 62.13
Foresight Autonomous Holdings Ltd. 3.28 2.79 to 3.42
Formula Systems (1985) Ltd. 107.29 105.30 to 109.74
Forrester Research, Inc. 51.75 51.25 to 52.36
Forterra, Inc. 23.87 23.76 to 23.87
Fortinet, Inc. 335.29 331.30 to 338.82
Forward Air Corporation 90.86 89.54 to 91.16
Forward Industries, Inc. 2.29 2.17 to 2.29
Forward Pharma A/S 6.79 6.52 to 6.84
Fox Factory Holding Corp. 153.82 149.27 to 154.59
Franklin Electric Co., Inc. 87.34 84.92 to 89.27
Freightcar America, Inc. 4.67 4.65 to 4.94
Frequency Electronics, Inc. 10.15 10.03 to 10.22
Freshpet, Inc. 153.13 152.28 to 156.94
frontdoor, inc. 43.71 43.14 to 44.13
FRP Holdings, Inc. 55.99 55.99 to 56.76
FS Bancorp, Inc. 35.12 34.59 to 35.20
FSB Bancorp, Inc. 25.11 24.96 to 25.31
Fuel Tech, Inc. 2.06 1.88 to 2.30
FuelCell Energy, Inc. 7.29 7.21 to 8.19
Fulgent Genetics, Inc. 84.06 82.70 to 85.12
Full House Resorts, Inc. 11.14 10.90 to 11.31
Fulton Financial Corporation 16.82 16.65 to 16.87
Fuwei Films (Holdings) Co., Ltd. 9.83 9.44 to 9.92
FVCBankcorp, Inc. 20.60 20.35 to 20.64
G. Willi-Food International, Ltd. 20.60 20.60 to 20.81
G1 Therapeutics, Inc. 13.61 12.81 to 13.67
Gaia, Inc. 9.59 9.26 to 9.90
Gamida Cell Ltd. 3.92 3.87 to 4.13
Gaming and Leisure Properties, Inc. 49.23 49.08 to 49.73
Garmin Ltd. 165.15 163.12 to 165.84
GDS Holdings Limited 62.62 61.77 to 64.90
Gentex Corporation 34.36 34.21 to 36.92
Gentherm Inc 87.41 86.98 to 88.75
Geospace Technologies Corporation 9.95 9.92 to 10.09
German American Bancorp, Inc. 39.86 39.49 to 40.00
Geron Corporation 1.45 1.42 to 1.47
Gibraltar Industries, Inc. 72.58 72.36 to 74.22
GigaMedia Limited 2.59 2.55 to 2.72
Glacier Bancorp, Inc. 57.07 53.55 to 57.18
Gladstone Capital Corporation 11.62 11.44 to 11.64
Gladstone Commercial Corporation 21.65 21.63 to 21.95
Gladstone Commercial Corporation 27.25 27.20 to 27.25
Gladstone Investment Corporation 15.22 15.07 to 15.31
Gladstone Land Corporation 23.09 22.95 to 23.17
Global Blood Therapeutics, Inc. 31.57 30.52 to 31.65
Global Self Storage, Inc. 5.37 5.13 to 5.38
Global Water Resources, Inc. 19.02 18.75 to 19.16
Global X Autonomous & Electric Vehicles ETF 28.95 28.85 to 29.28
Global X Conscious Companies ETF 33.14 33.01 to 33.23
Global X DAX Germany ETF 32.83 32.77 to 32.92
Global X E-commerce ETF 31.85 31.75 to 32.20
Global X FinTech ETF 51.74 51.35 to 52.15
Global X Future Analytics Tech ETF 31.63 31.58 to 31.92
Global X Health & Wellness Thematic ETF 29.18 29.04 to 29.22
Global X Internet of Things ETF 37.22 37.12 to 37.63
Global X Millennials Thematic ETF 44.76 44.48 to 45.11
Global X MSCI SuperDividend EAFE ETF 15.58 15.53 to 15.65
Global X NASDAQ-100 Covered Call ETF 22.64 22.59 to 22.68
Global X Robotics & Artificial Intelligence ETF 37.11 36.98 to 37.37
Global X S&P 500 Catholic Values ETF 56.55 56.35 to 56.66
Global X Social Media ETF 63.07 62.85 to 64.36
Global X SuperDividend Alternatives ETF 13.66 13.64 to 13.68
Global X SuperDividend REIT ETF 9.91 9.89 to 9.96
Gogo Inc. 17.10 16.76 to 17.34
Golar LNG Limited 13.52 13.26 to 13.57
Golub Capital BDC, Inc. 15.98 15.90 to 16.02
Goosehead Insurance, Inc. 163.09 157.12 to 163.92
Grand Canyon Education, Inc. 91.58 91.17 to 92.70
GRAVITY Co., Ltd. 99.89 98.60 to 104.14
Great Elm Capital Corp. 3.51 3.48 to 3.55
Great Elm Capital Corp. 25.22 25.15 to 25.22
Great Lakes Dredge & Dock Corporation 14.87 14.80 to 15.01
Great Southern Bancorp, Inc. 57.44 56.62 to 57.46
Green Brick Partners, Inc. 25.39 24.87 to 26.32
Green Plains Partners LP 15.50 15.32 to 15.70
Green Plains, Inc. 36.30 34.94 to 36.55
Greenlight Reinsurance, Ltd. 7.53 7.37 to 7.60
Greenpro Capital Corp. 0.85 0.81 to 0.94
GreenSky, Inc. 12.22 12.00 to 12.27
Grindrod Shipping Holdings Ltd. 14.82 14.44 to 14.97
Groupon, Inc. 23.23 22.71 to 23.56
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 49.97 49.76 to 50.55
Grupo Financiero Galicia S.A. 11.41 11.14 to 11.48
GSE Systems, Inc. 1.50 1.50 to 1.59
GTY Technology Holdings, Inc. 7.78 7.62 to 7.90
Guaranty Bancshares, Inc. 37.34 36.78 to 37.49
Gulf Resources, Inc. 5.36 5.26 to 5.55
GWG Holdings, Inc 10.32 10.30 to 10.80
Gyrodyne , LLC 12.75 12.75 to 12.84
H&E Equipment Services, Inc. 45.63 43.02 to 45.91
Hallador Energy Company 3.34 3.21 to 3.39
Halozyme Therapeutics, Inc. 38.87 38.24 to 39.18
Hamilton Lane Incorporated 99.00 97.61 to 99.08
Hancock Jaffe Laboratories, Inc. 10.38 10.26 to 10.75
Hancock Jaffe Laboratories, Inc. 0.56 0.52 to 0.57
Hancock Whitney Corporation 51.61 51.36 to 52.09
Hanmi Financial Corporation 20.66 20.41 to 20.72
HarborOne Bancorp, Inc. 14.36 14.28 to 14.49
Harmonic Inc. 9.29 9.22 to 9.49
Harrow Health, Inc. 9.74 9.47 to 9.84
Harvard Bioscience, Inc. 6.96 6.90 to 7.08
Hasbro, Inc. 89.50 88.76 to 93.87
Hawkins, Inc. 37.88 37.66 to 38.70
Hawthorn Bancshares, Inc. 23.64 23.62 to 23.85
Haynes International, Inc. 39.26 38.46 to 39.49
HealthEquity, Inc. 67.59 65.15 to 67.64
Heartland Express, Inc. 16.73 16.70 to 17.07
Heartland Financial USA, Inc. 51.38 50.90 to 51.47
Helen of Troy Limited 227.87 226.39 to 230.52
Hennessy Advisors, Inc. 10.96 10.59 to 10.96
Henry Schein, Inc. 79.89 78.22 to 79.92
Heritage Commerce Corp 11.79 11.63 to 11.83
Heritage-Crystal Clean, Inc. 33.20 32.89 to 35.09
Herman Miller, Inc. 39.11 38.59 to 39.40
Hexindai Inc. 5.62 5.14 to 8.99
HF Foods Group Inc. 7.05 6.78 to 7.06
Hibbett Sports, Inc. 81.14 80.75 to 83.54
Highway Holdings Limited 4.19 4.06 to 4.22
Himax Technologies, Inc. 10.26 10.08 to 10.61
Hologic, Inc. 73.61 73.20 to 74.11
Home BancShares, Inc. 24.52 24.27 to 24.94
Home Federal Bancorp, Inc. of Louisiana 18.90 18.90 to 18.90
HomeStreet, Inc. 43.62 43.43 to 44.04
HomeTrust Bancshares, Inc. 29.64 29.31 to 29.68
Hope Bancorp, Inc. 14.83 14.62 to 14.84
Horizon Bancorp, Inc. 18.77 18.36 to 18.82
Horizon Pharma plc 116.45 115.70 to 117.65
Horizon Technology Finance Corporation 17.19 16.93 to 17.20
Hostess Brands, Inc. 18.77 18.41 to 18.82
Hostess Brands, Inc. 3.69 3.45 to 3.71
Howard Bancorp, Inc. 21.05 20.83 to 21.22
Huazhu Group Limited 48.41 48.31 to 49.27
Hub Group, Inc. 77.76 75.50 to 78.04
Hudson Global, Inc. 16.53 16.02 to 16.94
Hudson Technologies, Inc. 3.53 3.43 to 3.59
Huntington Bancshares Incorporated 16.68 16.56 to 16.80
Hurco Companies, Inc. 33.45 33.12 to 33.45
Huttig Building Products, Inc. 7.07 6.90 to 7.22
IAC/InterActiveCorp 152.34 150.38 to 154.26
IBEX Holdings Limited 17.21 17.21 to 17.21
Icahn Enterprises L.P. 56.93 56.57 to 57.30
ICC Holdings, Inc. 16.50 16.49 to 16.51
ICF International, Inc. 97.49 96.26 to 97.84
iClick Interactive Asia Group Limited 6.93 6.93 to 7.20
ICON plc 277.52 275.14 to 278.90
IDEXX Laboratories, Inc. 651.85 647.60 to 655.74
IES Holdings, Inc. 48.95 48.29 to 49.47
IF Bancorp, Inc. 22.13 21.75 to 22.23
IHS Markit Ltd. 125.04 123.92 to 125.40
II-VI Incorporated 58.64 58.30 to 59.64
Ikonics Corporation 28.11 26.27 to 29.92
Illumina, Inc. 409.15 403.49 to 413.40
Immersion Corporation 7.01 6.96 to 7.10
Immutep Limited 4.31 4.20 to 4.42
Impinj, Inc. 55.01 54.72 to 56.69
Independent Bank Corp. 84.83 82.45 to 84.99
Independent Bank Corporation 22.10 21.99 to 22.22
Independent Bank Group, Inc 74.40 74.08 to 75.30
Industrial Logistics Properties Trust 27.86 27.84 to 28.18
InflaRx N.V. 2.95 2.70 to 2.97
Information Services Group, Inc. 7.60 7.53 to 7.65
Infrastructure and Energy Alternatives, Inc. 10.75 10.74 to 11.12
INmune Bio Inc. 19.96 19.20 to 20.01
Innodata Inc. 10.33 10.33 to 10.66
Innospec Inc. 88.47 86.96 to 89.52
Inovalon Holdings, Inc. 40.79 40.70 to 40.80
Inseego Corp. 6.60 6.53 to 6.81
Insight Enterprises, Inc. 94.26 94.26 to 95.98
Inspired Entertainment, Inc. 13.66 13.38 to 13.69
Insulet Corporation 304.33 301.54 to 307.17
Integra LifeSciences Holdings Corporation 70.82 70.59 to 72.85
Integrated Media Technology Limited 5.07 4.91 to 5.90
Inter Parfums, Inc. 76.81 75.74 to 77.03
Intercept Pharmaceuticals, Inc. 17.13 16.30 to 17.17
InterDigital, Inc. 68.12 67.92 to 68.42
International Bancshares Corporation 42.94 42.09 to 42.99
International Money Express, Inc. 16.57 16.48 to 16.93
Interstate Power and Light Company 25.80 25.78 to 25.85
Intra-Cellular Therapies Inc. 43.13 41.78 to 43.61
Intuit Inc. 590.80 580.00 to 591.63
Invesco BLDRS Emerging Markets 50 ADR Index Fund 51.28 51.21 to 51.60
Invesco BuyBack Achievers ETF 95.95 95.35 to 96.15
Invesco Dividend Achievers ETF 38.19 37.97 to 38.27
Invesco DWA Basic Materials Momentum ETF 90.24 90.15 to 91.29
Invesco DWA Consumer Cyclicals Momentum ETF 93.29 93.10 to 93.50
Invesco DWA Consumer Staples Momentum ETF 90.84 90.68 to 91.14
Invesco DWA Developed Markets Momentum ETF 39.87 39.78 to 39.99
Invesco DWA Emerging Markets Momentum ETF 24.51 24.46 to 24.73
Invesco DWA Energy Momentum ETF 33.86 32.94 to 33.88
Invesco DWA Financial Momentum ETF 58.18 57.85 to 58.28
Invesco DWA Healthcare Momentum ETF 159.92 158.78 to 160.00
Invesco DWA Industrials Momentum ETF 107.33 106.50 to 107.76
Invesco DWA Momentum ETF 95.58 95.03 to 95.88
Invesco DWA SmallCap Momentum ETF 92.30 90.91 to 92.31
Invesco DWA Tactical Multi-Asset Income ETF 9.86 9.84 to 9.86
Invesco DWA Technology Momentum ETF 164.67 163.82 to 166.02
Invesco DWA Utilities Momentum ETF 34.08 34.02 to 34.14
Invesco FTSE International Low Beta Equal Weight ETF 30.52 30.52 to 30.52
Invesco FTSE RAFI US 1500 Small-Mid ETF 190.56 189.92 to 191.08
Invesco Global Water ETF 41.68 41.56 to 41.75
Invesco Golden Dragon China ETF 47.11 46.95 to 48.40
Invesco High Yield Equity Dividend Achievers ETF 20.72 20.61 to 20.74
Invesco International BuyBack Achievers ETF 44.49 44.31 to 44.54
Invesco International Dividend Achievers ETF 18.56 18.43 to 18.61
Invesco KBW Bank ETF 73.39 72.73 to 73.67
Invesco KBW High Dividend Yield Financial ETF 21.27 21.19 to 21.30
Invesco KBW Premium Yield Equity REIT ETF 24.20 24.19 to 24.40
Invesco KBW Property & Casualty Insurance ETF 80.97 80.20 to 80.97
Invesco KBW Regional Banking ETF 64.73 64.34 to 65.00
Invesco Nasdaq Internet ETF 246.35 245.55 to 249.69
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 22.43 22.24 to 22.51
Invesco QQQ Trust, Series 1 374.10 372.39 to 376.97
Invesco Russell 1000 Low Beta Equal Weight ETF 40.93 40.93 to 40.96
Invesco S&P SmallCap Consumer Discretionary ETF 111.70 111.58 to 112.15
Invesco S&P SmallCap Energy ETF 8.34 8.12 to 8.34
Invesco S&P SmallCap Financials ETF 61.51 61.47 to 61.75
Invesco S&P SmallCap Industrials ETF 94.98 94.98 to 95.14
Invesco S&P SmallCap Information Technology ETF 141.68 141.49 to 143.20
Invesco S&P SmallCap Materials ETF 65.36 65.36 to 65.66
Invesco Strategic Developed ex-US ETF 30.95 30.84 to 31.02
Invesco Strategic Emerging Markets ETF 29.77 29.69 to 29.92
Invesco Strategic US ETF 38.72 38.55 to 38.78
Invesco Strategic US Small Company ETF 39.43 39.28 to 39.60
Invesco Water Resources ETF 57.38 57.25 to 57.64
Investors Bancorp, Inc. 16.03 15.79 to 16.04
Investors Title Company 186.40 184.39 to 190.52
IPG Photonics Corporation 162.02 161.62 to 166.14
IQ Chaikin U.S. Large Cap ETF 34.96 34.96 to 35.04
IQ Chaikin U.S. Small Cap ETF 36.29 36.18 to 36.30
iQIYI, Inc. 9.59 9.46 to 10.37
iRadimed Corporation 36.84 36.39 to 36.97
iRhythm Technologies, Inc. 68.00 67.61 to 70.49
IRIDEX Corporation 7.55 7.46 to 7.86
Iridium Communications Inc 40.54 40.24 to 41.54
iRobot Corporation 79.89 79.88 to 81.86
IRSA Propiedades Comerciales S.A. 2.77 2.67 to 2.78
iShares 1-3 Year International Treasury Bond ETF 80.88 80.80 to 80.90
iShares Asia 50 ETF 82.37 82.08 to 83.13
iShares Commodities Select Strategy ETF 37.78 37.47 to 37.90
iShares Core MSCI Total International Stock ETF 73.50 73.21 to 73.79
iShares Core S&P U.S. Growth ETF 108.37 107.94 to 108.90
iShares Core S&P U.S. Value ETF 74.67 74.34 to 74.79
iShares Currency Hedged MSCI Germany ETF 32.56 32.55 to 32.60
iShares ESG MSCI EAFE ETF 80.80 80.49 to 80.96
iShares ESG MSCI EM ETF 42.81 42.66 to 43.13
iShares ESG MSCI USA ETF 104.01 103.55 to 104.37
iShares Exponential Technologies ETF 64.73 64.51 to 65.11
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 29.27 29.26 to 29.39
iShares Global Infrastructure ETF 48.08 47.92 to 48.14
iShares MSCI ACWI ex US Index Fund 57.47 57.24 to 57.68
iShares MSCI ACWI Index Fund 104.91 104.45 to 105.29
iShares MSCI All Country Asia ex Japan Index Fund 88.08 87.96 to 88.87
iShares MSCI China ETF 72.48 72.22 to 73.47
iShares MSCI EAFE Small-Cap ETF 76.35 76.08 to 76.52
iShares MSCI Emerging Markets Asia ETF 87.39 87.17 to 88.06
iShares MSCI Emerging Markets ex China ETF 61.30 61.01 to 61.61
iShares MSCI Europe Financials Sector Index Fund 20.98 20.85 to 21.02
iShares MSCI Europe Small-Cap ETF 71.93 71.85 to 72.30
iShares MSCI Global Gold Miners ETF 27.41 27.41 to 28.17
iShares MSCI Global Impact ETF 96.77 96.45 to 97.06
iShares MSCI New Zealand ETF 63.87 63.80 to 64.15
iShares MSCI Qatar ETF 20.92 20.92 to 20.97
iShares MSCI UAE ETF 14.76 14.73 to 14.84
iShares PHLX SOX Semiconductor Sector Index Fund 461.92 461.12 to 469.50
iShares Preferred and Income Securities ETF 39.06 39.04 to 39.21
iShares S&P Global Clean Energy Index Fund 23.56 23.40 to 23.86
iShares S&P India Nifty 50 Index Fund 52.87 52.54 to 53.03
iShares S&P Small-Cap 600 Growth ETF 134.33 133.72 to 135.04
iShares Select Dividend ETF 120.21 119.63 to 120.57
Itamar Medical Ltd. 30.36 30.25 to 30.42
Iteris, Inc. 5.36 5.35 to 5.55
Itron, Inc. 77.16 76.68 to 78.54
IZEA Worldwide, Inc. 2.24 1.96 to 3.20
J.B. Hunt Transport Services, Inc. 195.66 194.59 to 197.71
j2 Global, Inc. 142.84 138.55 to 143.09
Jack Henry & Associates, Inc. 174.24 172.72 to 174.88
Jack In The Box Inc. 100.00 99.30 to 101.07
James River Group Holdings, Ltd. 39.07 38.56 to 39.25
Janus Henderson Small Cap Growth Alpha ETF 66.68 66.52 to 67.05
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.19 67.18 to 67.61
Jazz Pharmaceuticals plc 144.84 143.40 to 145.28
JD.com, Inc. 83.07 82.86 to 85.35
John B. Sanfilippo & Son, Inc. 83.49 83.18 to 84.17
Johnson Outdoors Inc. 109.84 109.49 to 112.31
Jounce Therapeutics, Inc. 9.00 8.78 to 9.12
Kamada Ltd. 5.63 5.42 to 5.63
Kandi Technologies Group, Inc. 4.36 4.35 to 4.54
Kearny Financial 13.19 13.08 to 13.24
KemPharm, Inc. 10.09 9.44 to 10.80
Kentucky First Federal Bancorp 7.24 7.13 to 7.24
Kforce, Inc. 65.17 65.06 to 65.83
Kimball Electronics, Inc. 29.12 29.00 to 29.76
Kinsale Capital Group, Inc. 165.92 163.13 to 167.56
Kirkland's, Inc. 22.90 22.79 to 23.81
KLA-Tencor Corporation 343.03 340.54 to 357.92
Kodiak Sciences Inc 116.00 110.75 to 116.24
Kornit Digital Ltd. 153.02 152.29 to 157.33
Kratos Defense & Security Solutions, Inc. 22.48 22.45 to 23.28
Krystal Biotech, Inc. 54.31 51.01 to 56.27
KVH Industries, Inc. 10.12 10.10 to 10.36
L.B. Foster Company 15.98 15.87 to 16.66
Lake Shore Bancorp, Inc. 14.95 14.85 to 14.95
Lakeland Bancorp, Inc. 18.18 17.96 to 18.18
Lakeland Financial Corporation 78.14 76.62 to 78.43
Lancaster Colony Corporation 173.50 171.11 to 173.76
Landmark Bancorp Inc. 28.25 28.02 to 28.25
Landmark Infrastructure Partners LP 25.51 25.45 to 25.51
Landmark Infrastructure Partners LP 25.25 25.22 to 25.26
Lands' End, Inc. 24.98 24.24 to 25.03
Landstar System, Inc. 174.46 172.44 to 175.48
Lantronix, Inc. 7.36 6.91 to 7.36
Lattice Semiconductor Corporation 68.58 68.44 to 70.52
Lazydays Holdings, Inc. 22.06 21.85 to 23.00
Legacy Housing Corporation 17.59 17.42 to 17.88
Legg Mason Global Infrastructure ETF 31.65 31.65 to 31.71
Legg Mason Low Volatility High Dividend ETF 37.41 37.33 to 37.45
Legg Mason Small-Cap Quality Value ETF 39.30 39.15 to 39.45
LeMaitre Vascular, Inc. 54.12 53.73 to 54.63
LendingTree, Inc. 146.20 145.93 to 154.34
LexinFintech Holdings Ltd. 5.90 5.86 to 6.13
LGI Homes, Inc. 145.62 145.26 to 147.81
Liberty Broadband Corporation 173.20 171.79 to 174.18
Liberty Broadband Corporation 176.05 174.52 to 177.06
Liberty Global plc 29.70 29.41 to 30.10
Liberty Global plc 30.30 30.30 to 30.30
Liberty Global plc 29.81 29.56 to 30.20
Liberty Media Corporation 28.89 28.35 to 29.52
Liberty Media Corporation 28.08 27.51 to 28.65
Liberty Media Corporation 51.12 50.51 to 51.12
Liberty Media Corporation 54.90 54.30 to 55.08
Liberty Media Corporation 48.95 48.80 to 49.40
Liberty Media Corporation 48.81 48.81 to 48.81
Liberty Media Corporation 48.96 48.88 to 49.37
Ligand Pharmaceuticals Incorporated 136.29 131.27 to 136.44
Lightbridge Corporation 7.42 7.11 to 8.29
Limbach Holdings, Inc. 7.11 7.02 to 7.22
Limelight Networks, Inc. 2.81 2.73 to 2.85
Limestone Bancorp, Inc. 18.39 18.25 to 18.39
Lincoln Educational Services Corporation 6.99 6.87 to 7.04
Lincoln Electric Holdings, Inc. 144.51 144.32 to 147.03
Liquid Media Group Ltd. 1.69 1.53 to 1.94
Liquidia Technologies, Inc. 3.59 3.36 to 3.75
Littelfuse, Inc. 294.40 293.98 to 299.24
Live Oak Bancshares, Inc. 72.88 72.33 to 73.72
LiveXLive Media, Inc. 3.07 2.99 to 3.07
LKQ Corporation 56.35 56.09 to 56.99
LM Funding America, Inc. 6.58 6.10 to 7.36
Loop Industries, Inc. 12.95 12.50 to 13.00
Loral Space and Communications, Inc. 48.90 47.35 to 49.00
LPL Financial Holdings Inc. 174.90 172.74 to 175.02
lululemon athletica inc. 421.73 418.90 to 424.57
Luna Innovations Incorporated 9.41 9.18 to 9.48
Luther Burbank Corporation 13.40 13.16 to 13.40
Macatawa Bank Corporation 8.45 8.28 to 8.48
MACOM Technology Solutions Holdings, Inc. 66.49 66.32 to 67.45
Magal Security Systems Ltd. 3.89 3.83 to 4.10
Magellan Health, Inc. 94.79 94.74 to 94.96
Magic Software Enterprises Ltd. 21.00 20.97 to 21.15
Magyar Bancorp, Inc. 11.50 11.50 to 11.51
Malvern Bancorp, Inc. 16.83 16.70 to 16.83
Mammoth Energy Services, Inc. 3.38 3.21 to 3.42
Manhattan Associates, Inc. 168.64 167.98 to 170.64
Mannatech, Incorporated 40.25 39.12 to 40.42
ManTech International Corporation 83.24 82.91 to 83.96
Marathon Patent Group, Inc. 49.46 47.37 to 51.13
Marchex, Inc. 3.26 3.16 to 3.26
Marine Petroleum Trust 5.18 5.05 to 5.37
MarketAxess Holdings, Inc. 415.43 408.54 to 416.68
Marten Transport, Ltd. 16.57 16.54 to 16.90
Marvell Technology Group Ltd. 66.31 65.87 to 67.70
Masimo Corporation 283.35 282.05 to 285.15
MasterCraft Boat Holdings, Inc. 26.44 26.12 to 26.66
Match Group, Inc. 169.32 168.49 to 174.50
Materialise NV 22.17 21.85 to 22.59
Mattel, Inc. 20.45 20.01 to 21.95
Matthews International Corporation 35.22 34.83 to 35.45
McGrath RentCorp 76.09 75.86 to 76.73
Medalist Diversified REIT, Inc. 1.21 1.20 to 1.26
Medallion Financial Corp. 8.29 8.23 to 8.32
MediWound Ltd. 3.66 3.66 to 3.96
MeiraGTx Holdings plc 21.59 20.63 to 21.74
Melco Resorts & Entertainment Limited 11.17 11.05 to 11.47
Mercantil Bank Holding Corporation 26.60 26.50 to 28.11
Mercantil Bank Holding Corporation 25.20 24.81 to 25.40
Mercantile Bank Corporation 35.57 35.38 to 35.78
Merchants Bancorp 42.83 42.35 to 43.06
Mercury Systems Inc 52.72 52.68 to 53.56
Meridian Bancorp, Inc. 23.22 22.55 to 23.28
Meridian Corporation 29.71 29.32 to 30.00
Merus N.V. 28.35 27.87 to 28.58
Mesoblast Limited 6.34 6.21 to 6.35
Meta Financial Group, Inc. 61.97 61.25 to 62.20
MGE Energy Inc. 75.97 75.60 to 76.34
MGP Ingredients, Inc. 67.57 66.56 to 67.75
Microbot Medical Inc. 7.26 7.26 to 7.35
Microsoft Corporation 309.16 307.80 to 311.09
MicroStrategy Incorporated 718.52 707.00 to 738.50
Mid Penn Bancorp 28.09 27.80 to 28.21
Midatech Pharma PLC 1.72 1.68 to 1.75
Middlefield Banc Corp. 25.79 24.80 to 26.54
Middlesex Water Company 108.24 106.42 to 108.75
Midland States Bancorp, Inc. 25.95 25.65 to 26.01
Mid-Southern Bancorp, Inc. 15.25 15.15 to 15.25
MidWestOne Financial Group, Inc. 31.10 30.31 to 31.24
Millicom International Cellular S.A. 36.48 36.32 to 36.48
Mimecast Limited 68.87 67.76 to 68.97
MIND C.T.I. Ltd. 3.25 3.25 to 3.29
Mirati Therapeutics, Inc. 190.29 174.99 to 190.72
MISONIX, Inc. 25.78 24.31 to 26.10
Mitek Systems, Inc. 19.21 19.07 to 19.37
MMTec, Inc. 1.40 1.26 to 1.56
Mogo Finance Technology Inc. 5.23 5.16 to 5.52
Momo Inc. 13.31 13.15 to 13.67
Mondelez International, Inc. 60.52 60.10 to 60.59
MongoDB, Inc. 504.89 497.29 to 513.24
Monolithic Power Systems, Inc. 510.95 510.81 to 526.09
Monro, Inc. 58.73 58.60 to 60.05
Morningstar, Inc. 298.00 287.02 to 298.24
MoSys, Inc. 5.67 5.47 to 5.81
Mr. Cooper Group Inc. 44.17 43.54 to 44.86
MTBC, Inc. 7.88 7.80 to 8.20
MTBC, Inc. 29.89 29.89 to 30.00
Mudrick Capital Acquisition Corporation 9.95 9.93 to 10.00
Mudrick Capital Acquisition Corporation 0.72 0.63 to 0.76
MVB Financial Corp. 42.88 42.21 to 43.74
MYR Group, Inc. 110.02 106.06 to 110.88
Myriad Genetics, Inc. 32.46 32.27 to 32.90
NanoString Technologies, Inc. 47.02 45.46 to 47.14
NantHealth, Inc. 1.78 1.72 to 1.88
NAPCO Security Technologies, Inc. 45.50 45.13 to 46.15
Nasdaq, Inc. 201.72 199.33 to 201.94
Natera, Inc. 114.93 111.87 to 116.70
National Bankshares, Inc. 36.53 36.53 to 36.53
National Beverage Corp. 56.92 56.16 to 57.02
National Energy Services Reunited Corp. 12.47 12.40 to 12.88
National Energy Services Reunited Corp. 2.33 2.32 to 2.33
National Instruments Corporation 40.44 40.38 to 41.72
National Security Group, Inc. 10.11 10.11 to 10.11
National Vision Holdings, Inc. 60.51 60.35 to 62.18
National Western Life Group, Inc. 219.49 219.39 to 224.48
Nature's Sunshine Products, Inc. 16.07 15.98 to 16.25
Navient Corporation 25.35 25.32 to 25.39
NBT Bancorp Inc. 37.38 36.96 to 37.41
NCS Multistage Holdings, Inc. 29.97 29.85 to 30.12
NeoGenomics, Inc. 44.89 44.31 to 45.52
Neovasc Inc. 0.80 0.71 to 0.80
Net 1 UEPS Technologies, Inc. 5.40 5.31 to 5.45
NetApp, Inc. 93.01 92.72 to 94.23
NetEase, Inc. 102.24 101.71 to 107.99
Netflix, Inc. 664.78 651.81 to 665.46
NetSol Technologies Inc. 4.65 4.50 to 4.66
Neurocrine Biosciences, Inc. 103.54 102.25 to 104.34
New Age Beverages Corporation 1.53 1.47 to 1.53
New Fortress Energy LLC 31.71 30.87 to 31.75
New York Mortgage Trust, Inc. 4.43 4.42 to 4.47
New York Mortgage Trust, Inc. 25.69 25.69 to 25.83
Newell Brands Inc. 22.64 22.58 to 23.33
Newmark Group, Inc. 15.00 14.84 to 15.03
News Corporation 24.36 24.06 to 24.44
News Corporation 24.07 23.79 to 24.20
Newtek Business Services Corp. 30.02 29.60 to 30.51
NextDecade Corporation 3.34 3.24 to 3.42
NextGen Healthcare, Inc. 14.68 14.46 to 14.75
NI Holdings, Inc. 19.97 19.87 to 20.10
NICE Ltd 281.54 280.57 to 283.33
Niu Technologies 24.23 24.15 to 25.79
nLIGHT, Inc. 27.83 27.52 to 28.35
NMI Holdings Inc 24.63 24.59 to 25.09
NN, Inc. 4.98 4.95 to 5.20
Noodles & Company 13.00 12.72 to 13.10
Nordson Corporation 254.03 251.35 to 255.98
Northern Trust Corporation 125.32 124.73 to 126.67
Northrim BanCorp Inc 44.70 44.25 to 45.00
Northwest Bancshares, Inc. 14.09 13.90 to 14.10
Norwood Financial Corp. 25.80 25.45 to 26.10
Nova Measuring Instruments Ltd. 103.47 102.32 to 105.35
Novanta Inc. 168.21 162.75 to 168.47
NovoCure Limited 120.74 119.52 to 124.35
NuCana plc 2.51 2.50 to 2.59
Nuveen NASDAQ 100 Dynamic Overwrite Fund 29.37 29.16 to 29.50
NV5 Global, Inc. 102.75 100.58 to 103.58
NVE Corporation 67.92 67.65 to 68.75
NVIDIA Corporation 227.26 225.61 to 231.30
NXP Semiconductors N.V. 199.93 199.88 to 203.43
NXT-ID Inc. 2.61 2.60 to 2.89
O2Micro International Limited 5.99 5.91 to 6.07
Oaktree Specialty Lending Corporation 7.47 7.44 to 7.49
Ocean Bio-Chem, Inc. 11.20 11.20 to 11.42
OceanFirst Financial Corp. 22.09 21.91 to 22.22
Oconee Federal Financial Corp. 24.66 24.66 to 24.66
Odonate Therapeutics, Inc. 3.09 3.05 to 3.11
Office Depot, Inc. 44.13 44.06 to 45.28
Office Properties Income Trust 26.95 26.91 to 27.47
OFS Capital Corporation 11.02 10.92 to 11.11
OFS Credit Company, Inc. 13.68 13.59 to 13.70
Ohio Valley Banc Corp. 27.40 27.38 to 27.40
Okta, Inc. 260.38 256.18 to 260.82
Old Dominion Freight Line, Inc. 321.73 320.00 to 323.84
Old National Bancorp 17.77 17.54 to 17.79
Old Second Bancorp, Inc. 13.74 13.47 to 13.82
Ollie's Bargain Outlet Holdings, Inc. 66.99 65.96 to 67.25
Olympic Steel, Inc. 25.62 25.13 to 25.81
Omnicell, Inc. 167.29 165.91 to 168.69
ON Semiconductor Corporation 45.97 45.89 to 46.87
Oncolytics Biotech Inc. 2.24 2.20 to 2.31
OneSpan Inc. 20.61 20.57 to 21.20
OP Bancorp 10.65 10.52 to 10.68
Open Text Corporation 50.31 50.15 to 50.95
Optibase Ltd. 10.92 10.92 to 10.92
Optical Cable Corporation 4.01 3.95 to 4.18
OptimizeRx Corporation 94.48 93.62 to 97.85
OptimumBank Holdings, Inc. 5.44 5.33 to 5.83
Oramed Pharmaceuticals Inc. 22.61 21.85 to 22.88
OraSure Technologies, Inc. 10.88 10.68 to 10.92
O'Reilly Automotive, Inc. 663.57 659.91 to 669.09
Origin Bancorp, Inc. 44.78 43.16 to 44.98
Orion Energy Systems, Inc. 3.96 3.96 to 4.08
OrthoPediatrics Corp. 65.02 64.20 to 65.67
Otonomy, Inc. 1.89 1.83 to 1.95
Otter Tail Corporation 60.60 59.53 to 60.75
Overstock.com, Inc. 80.94 78.17 to 81.22
Ovid Therapeutics Inc. 3.59 3.52 to 3.61
Oxbridge Re Holdings Limited 3.21 2.82 to 3.45
Oxbridge Re Holdings Limited 0.29 0.17 to 0.38
Oxford Lane Capital Corp. 7.76 7.73 to 7.85
Oxford Lane Capital Corp. 25.38 25.25 to 25.38
Oxford Square Capital Corp. 25.31 25.30 to 25.32
P & F Industries, Inc. 6.68 6.68 to 6.69
P.A.M. Transportation Services, Inc. 52.79 51.05 to 53.84
PACCAR Inc. 87.00 86.75 to 87.72
Pacific Biosciences of California, Inc. 25.47 25.16 to 26.23
Pacific City Financial Corporation 20.86 20.68 to 20.94
Pacific Premier Bancorp Inc 43.97 43.48 to 44.46
PacWest Bancorp 47.61 47.34 to 48.33
Pan American Silver Corp. 26.03 25.89 to 26.97
Papa Murphy's Holdings, Inc. 46.92 44.50 to 48.08
Park City Group, Inc. 5.90 5.72 to 5.92
Parke Bancorp, Inc. 22.97 22.82 to 23.20
Pathfinder Bancorp, Inc. 17.00 16.85 to 17.00
Patterson Companies, Inc. 31.87 31.72 to 32.10
Patterson-UTI Energy, Inc. 9.14 8.94 to 9.30
Paychex, Inc. 123.77 122.43 to 124.21
Paylocity Holding Corporation 294.28 293.10 to 299.87
PDC Energy, Inc. 52.60 50.84 to 52.71
PDL Community Bancorp 14.50 14.47 to 14.50
Peapack-Gladstone Financial Corporation 33.74 33.61 to 34.02
Pegasystems Inc. 128.61 128.53 to 131.76
Penn National Gaming, Inc. 74.63 73.86 to 77.00
Penn Virginia Corporation 30.66 30.19 to 32.44
PennantPark Floating Rate Capital Ltd. 13.32 13.21 to 13.37
PennantPark Investment Corporation 6.77 6.71 to 6.80
Peoples Bancorp Inc. 33.02 32.82 to 33.13
Peoples Financial Services Corp. 46.18 46.00 to 46.53
People's United Financial, Inc. 18.72 18.54 to 19.05
People's United Financial, Inc. 28.25 28.06 to 28.56
Pepsico, Inc. 159.97 159.47 to 160.47
Perficient, Inc. 123.87 122.18 to 125.05
Perion Network Ltd 20.84 20.60 to 22.30
Perma-Fix Environmental Services, Inc. 7.08 6.87 to 7.16
Perma-Pipe International Holdings, Inc. 8.75 8.66 to 8.80
PFSweb, Inc. 13.04 12.70 to 13.04
PGT Innovations, Inc. 20.95 20.89 to 21.23
PhaseBio Pharmaceuticals, Inc. 4.00 3.90 to 4.03
Phibro Animal Health Corporation 22.55 22.22 to 22.80
Phunware, Inc. 8.74 5.52 to 24.04
Phunware, Inc. 6.40 4.74 to 19.00
Piedmont Lithium Limited 55.71 55.52 to 59.48
Pilgrim's Pride Corporation 29.05 28.93 to 29.13
Pinduoduo Inc. 99.05 98.62 to 104.30
Pinnacle Financial Partners, Inc. 98.28 97.94 to 99.89
Plexus Corp. 94.93 94.92 to 96.62
Plug Power, Inc. 32.70 31.96 to 33.60
Plumas Bancorp 37.53 36.81 to 37.95
Pluristem Therapeutics, Inc. 2.74 2.67 to 2.97
PolyPid Ltd. 26.60 26.30 to 27.62
Pool Corporation 503.08 497.42 to 514.96
Popular, Inc. 83.50 81.13 to 83.81
PotlatchDeltic Corporation 55.49 54.70 to 55.63
Powell Industries, Inc. 25.96 25.91 to 26.20
Power Integrations, Inc. 102.00 101.37 to 103.00
Preferred Bank 70.02 68.23 to 70.03
Preformed Line Products Company 67.77 67.70 to 68.01
Premier, Inc. 39.90 39.56 to 40.77
PrimeEnergy Resources Corporation 63.55 62.45 to 63.55
Primoris Services Corporation 27.25 27.18 to 27.54
Principal Financial Group Inc 69.44 68.91 to 69.90
Principal Millennials Index ETF 62.76 62.71 to 63.10
Principal Price Setters Index ETF 56.95 56.95 to 57.10
Principal Shareholder Yield Index ETF 43.79 43.66 to 43.92
Principal U.S. Mega-Cap Multi-Factor Index ETF 42.14 42.02 to 42.19
Principal U.S. Small-Cap Multi-Factor Index ETF 47.40 47.21 to 47.59
Profire Energy, Inc. 1.19 1.16 to 1.20
Progress Software Corporation 51.15 50.78 to 51.62
ProLung, Inc. 39.54 39.07 to 39.90
ProPhase Labs, Inc. 5.86 5.59 to 5.90
ProShares Equities for Rising Rates ETF 52.63 52.56 to 52.83
ProShares UltraPro QQQ 141.28 139.36 to 144.66
ProShares UltraShort Nasdaq Biotechnology 19.01 19.01 to 19.44
Prospect Capital Corporation 8.38 8.32 to 8.41
Protagonist Therapeutics, Inc. 30.96 30.02 to 31.45
Provident Bancorp, Inc. 17.10 16.70 to 17.21
Provident Financial Holdings, Inc. 17.00 16.72 to 17.03
Prudential Bancorp, Inc. 14.87 14.76 to 15.00
PTC Inc. 128.11 126.77 to 128.96
Pulse Biosciences, Inc 22.28 22.01 to 23.00
Pure Cycle Corporation 15.29 15.22 to 15.50
QAD Inc. 87.64 87.56 to 87.68
QAD Inc. 87.50 87.40 to 87.50
QCR Holdings, Inc. 52.40 52.10 to 52.73
Qiagen N.V. 53.99 53.63 to 54.24
QIWI plc 9.28 9.25 to 9.42
Qorvo, Inc. 168.01 167.98 to 171.55
QUALCOMM Incorporated 131.62 131.43 to 133.69
Qualys, Inc. 117.36 115.39 to 118.14
Quanterix Corporation 50.22 49.01 to 51.67
Quest Resource Holding Corporation 6.22 6.15 to 6.34
QuickLogic Corporation 5.93 5.75 to 6.15
Qurate Retail, Inc. 10.36 10.16 to 10.48
Qutoutiao Inc. 1.20 1.15 to 1.28
R.R. Donnelley & Sons Company 6.50 6.40 to 6.55
Radius Health, Inc. 20.10 19.23 to 20.34
RadNet, Inc. 31.54 30.27 to 31.72
Radware Ltd. 35.65 35.22 to 36.05
Ramaco Resources, Inc. 14.56 14.02 to 14.78
Rambus, Inc. 22.75 22.52 to 22.93
Randolph Bancorp, Inc. 24.21 23.84 to 25.70
Rapid7, Inc. 125.82 124.50 to 126.90
Raven Industries, Inc. 57.76 57.76 to 57.80
RBB Bancorp 25.60 25.31 to 25.72
RBC Bearings Incorporated 224.40 223.85 to 231.23
Reading International Inc 29.50 29.50 to 29.50
Reality Shares Nasdaq NextGen Economy ETF 47.67 47.44 to 48.19
Red Rock Resorts, Inc. 56.72 56.00 to 57.11
Red Violet, Inc. 31.81 31.40 to 31.81
Redfin Corporation 51.26 50.26 to 52.05
Redhill Biopharma Ltd. 5.82 5.58 to 5.86
Regency Centers Corporation 70.02 69.71 to 70.55
Reliant Bancorp, Inc. 34.69 34.38 to 34.97
Remark Holdings, Inc. 2.17 0.88 to 2.45
Renasant Corporation 38.53 37.75 to 38.63
Renewable Energy Group, Inc. 57.59 54.67 to 57.68
Rent-A-Center Inc. 57.45 56.50 to 57.84
Republic Bancorp, Inc. 53.39 53.10 to 53.65
Republic First Bancorp, Inc. 3.14 3.12 to 3.22
Retail Opportunity Investments Corp. 18.23 18.09 to 18.32
ReTo Eco-Solutions, Inc. 0.82 0.79 to 0.84
Richardson Electronics, Ltd. 10.90 10.59 to 11.09
Riot Blockchain, Inc 28.28 27.57 to 29.43
RISE Education Cayman Ltd 0.83 0.68 to 0.87
Riverview Bancorp Inc 7.50 7.44 to 7.52
Riverview Financial Corporation 13.12 13.11 to 13.17
Rocky Brands, Inc. 53.76 52.80 to 54.93
Rocky Mountain Chocolate Factory, Inc. 8.87 8.59 to 8.90
Roku, Inc. 321.88 313.40 to 328.41
Rosehill Resources Inc. 10.05 10.03 to 10.08
Ross Stores, Inc. 110.39 109.84 to 111.01
Royal Gold, Inc. 99.15 98.37 to 101.95
RumbleOn, Inc. 37.97 36.80 to 38.46
Rush Enterprises, Inc. 52.70 49.91 to 52.86
Rush Enterprises, Inc. 53.39 51.00 to 53.39
S&T Bancorp, Inc. 31.50 30.79 to 31.54
S&W Seed Company 3.19 3.15 to 3.38
Sabra Health Care REIT, Inc. 15.04 15.01 to 15.38
Safety Insurance Group, Inc. 81.13 80.00 to 81.31
Saga Communications, Inc. 23.40 23.03 to 23.68
Saia, Inc. 271.81 268.41 to 273.66
Salem Media Group, Inc. 4.70 3.96 to 6.82
Salisbury Bancorp, Inc. 52.20 52.00 to 52.35
Sanderson Farms, Inc. 189.16 188.81 to 191.16
Sandy Spring Bancorp, Inc. 48.63 47.61 to 48.91
Sanofi 49.92 49.40 to 50.21
Sapiens International Corporation N.V. 34.03 33.20 to 34.09
SB Financial Group, Inc. 18.22 18.21 to 18.45
SBA Communications Corporation 345.62 339.63 to 348.71
ScanSource, Inc. 36.86 36.70 to 37.50
Schnitzer Steel Industries, Inc. 55.04 53.57 to 55.28
Schultze Special Purpose Acquisition Corp. 9.92 9.90 to 9.96
Scientific Games Corp 85.51 83.62 to 85.76
Seacoast Banking Corporation of Florida 36.80 34.70 to 36.83
Seagate Technology PLC 87.23 85.10 to 88.97
Seattle Genetics, Inc. 171.43 170.79 to 175.00
Seelos Therapeutics, Inc. 2.35 2.21 to 2.37
SEI Investments Company 64.27 63.58 to 64.41
Select Bancorp, Inc. 18.88 18.71 to 19.73
Select Interior Concepts, Inc. 14.49 14.48 to 14.50
Selective Insurance Group, Inc. 78.59 77.91 to 79.41
Semtech Corporation 78.11 77.81 to 79.51
Seneca Foods Corp. 51.81 51.81 to 52.83
Seneca Foods Corp. 51.65 51.65 to 51.65
Sensus Healthcare, Inc. 4.03 3.93 to 4.04
ServisFirst Bancshares, Inc. 79.06 78.57 to 79.73
Sesen Bio, Inc. 1.15 1.12 to 1.23
Severn Bancorp Inc 12.75 12.75 to 12.78
SG Blocks, Inc. 4.80 3.16 to 4.80
SGOCO Group, Ltd 6.03 5.85 to 6.61
ShiftPixy, Inc. 1.23 1.09 to 1.52
Shoe Carnival, Inc. 33.40 32.84 to 34.23
Shore Bancshares Inc 17.91 17.81 to 18.15
ShotSpotter, Inc. 35.80 35.76 to 39.46
Sientra, Inc. 5.56 5.53 to 5.79
Sierra Bancorp 24.81 24.51 to 24.83
Sierra Wireless, Inc. 16.36 16.21 to 16.58
Sigma Labs, Inc. 3.25 3.21 to 3.59
Sigma Labs, Inc. 0.20 0.18 to 0.22
SigmaTron International, Inc. 9.65 9.48 to 10.21
Signature Bank 315.44 310.45 to 316.95
Silgan Holdings Inc. 39.98 39.98 to 40.43
Silicom Ltd 41.14 41.08 to 41.77
Silicon Laboratories, Inc. 151.51 150.93 to 154.10
Silvercrest Asset Management Group Inc. 15.80 15.36 to 15.86
Simmons First National Corporation 31.07 30.84 to 31.34
Sino-Global Shipping America, Ltd. 2.70 2.68 to 2.95
Sirius XM Holdings Inc. 6.07 6.05 to 6.13
Skyworks Solutions, Inc. 165.12 165.00 to 167.85
SLM Corporation 18.50 18.27 to 18.84
SLM Corporation 61.67 60.01 to 61.67
SMART Global Holdings, Inc. 49.86 49.55 to 51.30
Smart Sand, Inc. 2.51 2.48 to 2.54
SmartFinancial, Inc. 26.51 25.70 to 26.75
Smith Micro Software, Inc. 5.56 5.50 to 5.82
Social Reality, Inc. 5.79 5.61 to 5.93
Socket Mobile, Inc. 6.77 6.60 to 7.18
Sohu.com Limited 21.42 21.42 to 22.71
Solar Capital Ltd. 19.89 19.83 to 19.93
Solar Senior Capital Ltd. 15.70 15.65 to 15.86
SolarEdge Technologies, Inc. 303.25 300.85 to 310.30
Soligenix, Inc. 0.15 0.12 to 0.15
Soliton, Inc. 20.67 20.32 to 20.70
South State Corporation 79.52 79.01 to 80.10
Southern First Bancshares, Inc. 54.26 54.13 to 54.81
Southern Missouri Bancorp, Inc. 48.36 47.20 to 48.60
Southside Bancshares, Inc. 38.98 38.60 to 39.08
SPAR Group, Inc. 1.42 1.38 to 1.49
SpartanNash Company 23.03 22.78 to 23.13
SPI Energy Co., Ltd. 4.95 4.85 to 5.07
Spirit of Texas Bancshares, Inc. 24.44 24.03 to 24.49
Splunk Inc. 167.47 166.67 to 169.60
Spok Holdings, Inc. 10.18 9.98 to 10.20
Sprott Focus Trust, Inc. 8.70 8.67 to 8.75
SPS Commerce, Inc. 164.83 163.07 to 165.30
SS&C Technologies Holdings, Inc. 74.50 74.27 to 75.07
SSR Mining Inc. 16.30 16.02 to 16.80
STAAR Surgical Company 122.48 121.23 to 127.62
Stamps.com Inc. 329.61 329.61 to 329.83
Starbucks Corporation 114.55 114.07 to 114.98
State Auto Financial Corporation 51.20 51.16 to 51.24
Steel Dynamics, Inc. 63.50 62.54 to 64.45
Stericycle, Inc. 69.95 69.66 to 70.91
Steven Madden, Ltd. 44.48 43.65 to 44.96
Stock Yards Bancorp, Inc. 64.35 63.32 to 64.61
StoneCastle Financial Corp 22.37 22.30 to 22.50
StoneCo Ltd. 36.84 36.15 to 38.60
Stratasys, Ltd. 28.00 27.56 to 29.64
Strategic Education, Inc. 71.09 71.00 to 72.31
Strategy Shares Nasdaq 7HANDL Index ETF 25.67 25.58 to 25.70
Stratus Properties Inc. 32.09 31.48 to 32.12
Strongbridge Biopharma plc 2.00 1.95 to 2.06
Summit Financial Group, Inc. 26.07 26.00 to 26.49
Summit State Bank 18.97 18.97 to 19.35
SunPower Corporation 29.41 28.94 to 29.80
Sunrun Inc. 51.69 50.79 to 52.90
Superior Group of Companies, Inc. 25.94 25.60 to 26.00
Supernus Pharmaceuticals, Inc. 29.80 29.31 to 30.01
Surgery Partners, Inc. 43.53 42.15 to 43.80
SVB Financial Group 753.12 720.00 to 759.02
Synalloy Corporation 10.94 10.65 to 11.09
Synaptics Incorporated 177.74 175.65 to 180.59
Synchronoss Technologies, Inc. 2.43 2.38 to 2.44
Syndax Pharmaceuticals, Inc. 18.96 18.28 to 18.98
Syneos Health, Inc. 89.53 88.82 to 90.52
Synopsys, Inc. 321.12 320.50 to 326.94
T. Rowe Price Group, Inc. 206.79 203.03 to 207.50
Tabula Rasa HealthCare, Inc. 26.69 26.47 to 27.48
Taitron Components Incorporated 4.17 4.01 to 4.24
Taiwan Liposome Company, Ltd. 7.00 7.00 to 7.09
Take-Two Interactive Software, Inc. 180.75 178.52 to 182.50
Tandem Diabetes Care, Inc. 127.18 125.79 to 128.50
Taoping Inc. 3.08 2.86 to 3.09
TAT Technologies Ltd. 6.34 6.31 to 6.52
Taylor Devices, Inc. 11.77 11.77 to 11.80
TCG BDC, Inc. 14.13 14.10 to 14.16
TechTarget, Inc. 87.08 86.03 to 88.40
Tecnoglass Inc. 27.33 26.97 to 27.94
Tenable Holdings, Inc. 51.85 51.67 to 53.05
Teradyne, Inc. 116.12 115.91 to 120.81
Tesla, Inc. 909.68 890.96 to 910.00
Tetra Tech, Inc. 166.24 163.88 to 166.45
Texas Capital Bancshares, Inc. 60.54 60.06 to 61.43
Texas Instruments Incorporated 199.07 198.14 to 202.22
TFS Financial Corporation 19.88 19.84 to 20.22
The Andersons, Inc. 32.50 31.89 to 32.72
The Bancorp, Inc. 31.83 31.41 to 31.88
The Bank of Princeton 30.36 30.07 to 30.40
The Carlyle Group L.P. 55.16 54.20 to 55.22
The Community Financial Corporation 38.00 36.74 to 38.20
The Descartes Systems Group Inc. 81.90 81.40 to 83.27
The First Bancshares, Inc. 39.75 39.07 to 40.13
The Goodyear Tire & Rubber Company 19.81 19.25 to 20.28
The Hackett Group, Inc. 21.31 21.12 to 21.48
The Hain Celestial Group, Inc. 44.70 44.21 to 44.80
The Intergroup Corporation 48.14 48.14 to 48.14
The Lovesac Company 77.20 76.29 to 79.70
The Middleby Corporation 175.43 174.80 to 177.72
The ONE Group Hospitality, Inc. 12.14 11.72 to 12.42
The RMR Group Inc. 34.90 34.77 to 35.60
The Simply Good Foods Company 37.27 34.45 to 37.36
The Trade Desk, Inc. 73.96 73.24 to 78.34
The York Water Company 48.02 47.44 to 48.25
TherapeuticsMD, Inc. 0.77 0.75 to 0.78
Theravance Biopharma, Inc. 7.72 7.58 to 8.00
Tilray, Inc. 11.08 10.94 to 11.53
Tiptree Inc. 15.76 15.36 to 16.12
Titan Machinery Inc. 28.40 28.31 to 28.93
Titan Medical Inc. 1.65 1.49 to 1.68
Tivity Health, Inc. 25.13 24.83 to 25.44
Tiziana Life Sciences plc 1.51 1.45 to 1.54
TORM plc 8.87 8.50 to 8.94
ToughBuilt Industries, Inc. 0.52 0.51 to 0.56
ToughBuilt Industries, Inc. 0.18 0.18 to 0.19
Tower Semiconductor Ltd. 31.11 30.71 to 31.22
Towne Bank 31.54 31.14 to 31.82
Tractor Supply Company 208.21 208.13 to 214.26
TransAct Technologies Incorporated 14.80 14.52 to 14.80
Transcat, Inc. 72.16 71.13 to 72.55
TransGlobe Energy Corporation 2.66 2.60 to 2.69
TravelCenters of America LLC 54.56 53.82 to 57.06
Travelzoo 12.60 12.15 to 12.72
Tremont Mortgage Trust 5.22 5.09 to 5.49
TriCo Bancshares 44.20 43.83 to 44.35
Trident Acquisitions Corp. 13.94 13.12 to 14.44
Trident Acquisitions Corp. 16.64 16.64 to 18.04
Trident Acquisitions Corp. 3.14 2.70 to 3.60
Trillium Therapeutics Inc. 17.91 17.80 to 17.94
TriMas Corporation 34.51 33.88 to 34.92
Trimble Inc. 87.12 86.99 to 88.63
TriState Capital Holdings, Inc. 30.92 30.46 to 31.15
TriState Capital Holdings, Inc. 27.19 26.69 to 27.19
Triumph Bancorp, Inc. 115.90 112.04 to 116.15
TrueCar, Inc. 4.27 4.21 to 4.32
Trupanion, Inc. 107.45 105.83 to 108.92
TrustCo Bank Corp NY 33.30 32.59 to 33.35
Trustmark Corporation 33.85 33.23 to 33.89
TTEC Holdings, Inc. 94.34 93.47 to 95.33
TTM Technologies, Inc. 13.44 13.43 to 13.63
Tucows Inc. 81.75 81.27 to 82.22
Twelve Seas Investment Company 9.87 9.87 to 9.87
Twenty-First Century Fox, Inc. 39.52 39.23 to 39.68
Twenty-First Century Fox, Inc. 42.52 42.16 to 42.69
Twin Disc, Incorporated 11.99 11.55 to 12.20
Twist Bioscience Corporation 117.41 116.22 to 120.71
U.S. Auto Parts Network, Inc. 15.78 15.36 to 16.05
U.S. Global Investors, Inc. 6.22 6.19 to 6.49
U.S. Well Services, Inc. 2.68 2.57 to 2.83
U.S. Well Services, Inc. 0.18 0.16 to 0.19
UMB Financial Corporation 103.61 102.39 to 103.66
Umpqua Holdings Corporation 21.01 20.59 to 21.06
Union Bankshares, Inc. 32.80 32.80 to 32.89
United Bancorp, Inc. 15.13 15.13 to 15.13
United Bankshares, Inc. 37.10 36.38 to 37.16
United Community Banks, Inc. 35.74 35.43 to 36.00
United Insurance Holdings Corp. 4.40 4.30 to 4.49
United States Lime & Minerals, Inc. 118.51 117.48 to 118.53
United Therapeutics Corporation 191.01 189.67 to 192.58
United-Guardian, Inc. 14.27 14.11 to 14.48
Uniti Group Inc. 14.31 14.17 to 14.51
Unity Bancorp, Inc. 25.96 25.96 to 26.84
Universal Display Corporation 173.39 173.28 to 182.15
Universal Forest Products, Inc. 81.41 80.99 to 84.49
Universal Logistics Holdings, Inc. 21.86 21.70 to 22.00
Univest Financial Corporation 28.99 28.73 to 29.00
Upwork Inc. 58.70 57.57 to 59.27
Urban One, Inc. 9.53 8.65 to 11.17
Urban Outfitters, Inc. 30.83 30.50 to 31.50
USA Truck, Inc. 18.62 18.34 to 19.30
Utah Medical Products, Inc. 94.23 91.40 to 94.23
Valley National Bancorp 13.80 13.61 to 13.82
Valley National Bancorp 25.53 25.46 to 25.59
Vanda Pharmaceuticals Inc. 18.30 17.89 to 18.34
VanEck Vectors Pharmaceutical ETF 74.59 74.19 to 74.59
Vanguard Global ex-U.S. Real Estate ETF 58.08 57.91 to 58.26
Vanguard International Dividend Appreciation ETF 90.46 90.14 to 90.62
Vanguard International High Dividend Yield ETF 68.51 68.20 to 68.65
Vanguard Russell 1000 ETF 211.57 210.55 to 212.10
Vanguard Russell 1000 Growth ETF 74.68 74.29 to 75.05
Vanguard Russell 1000 Value ETF 72.50 72.19 to 72.66
Vanguard Russell 2000 ETF 91.87 91.21 to 92.29
Vanguard Russell 2000 Growth ETF 221.42 220.06 to 222.19
Vanguard Russell 2000 Value ETF 146.71 145.69 to 147.12
Vanguard Russell 3000 ETF 209.35 208.44 to 210.00
Vanguard Total International Stock ETF 65.48 65.23 to 65.74
Varonis Systems, Inc. 63.22 63.02 to 64.84
Vascular Biogenics Ltd. 2.35 2.30 to 2.37
VectoIQ Acquisition Corp. 9.77 9.75 to 9.77
VectoIQ Acquisition Corp. 9.93 9.92 to 9.93
Veeco Instruments Inc. 22.78 22.63 to 23.41
Vera Bradley, Inc. 10.16 10.13 to 10.43
Veracyte, Inc. 46.40 45.66 to 47.35
Vericel Corporation 51.29 49.27 to 51.77
Verint Systems Inc. 46.58 46.19 to 46.77
VeriSign, Inc. 218.75 215.98 to 219.04
Verisk Analytics, Inc. 213.96 213.27 to 215.99
Veritex Holdings, Inc. 40.56 38.89 to 40.80
Veritone, Inc. 28.68 26.26 to 28.98
Verrica Pharmaceuticals Inc. 12.77 12.30 to 12.83
Vertex Pharmaceuticals Incorporated 183.52 182.88 to 187.15
Viacom Inc. 11.08 11.00 to 11.10
ViaSat, Inc. 56.36 55.86 to 56.91
Vicor Corporation 143.78 137.45 to 147.14
Victory Capital Holdings, Inc. 36.95 36.43 to 37.29
VictoryShares Developed Enhanced Volatility Wtd ETF 34.48 34.40 to 34.48
VictoryShares Dividend Accelerator ETF 45.81 45.60 to 45.82
VictoryShares Emerging Market High Div Volatility Wtd ETF 24.44 24.42 to 24.44
VictoryShares International High Div Volatility Wtd ETF 32.26 32.21 to 32.32
VictoryShares International Volatility Wtd ETF 45.26 45.26 to 45.35
VictoryShares US 500 Enhanced Volatility Wtd ETF 75.39 75.11 to 75.54
VictoryShares US 500 Volatility Wtd ETF 75.44 75.12 to 75.45
VictoryShares US Discovery Enhanced Volatility Wtd ETF 62.21 61.87 to 62.22
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 67.47 67.29 to 67.59
VictoryShares US Large Cap High Div Volatility Wtd ETF 59.20 58.94 to 59.28
VictoryShares US Multi-Factor Minimum Volatility ETF 40.23 40.15 to 40.25
VictoryShares US Small Cap High Div Volatility Wtd ETF 59.70 59.46 to 59.83
VictoryShares US Small Cap Volatility Wtd ETF 66.66 66.66 to 66.72
ViewRay, Inc. 6.81 6.64 to 6.82
Village Bank and Trust Financial Corp. 52.80 52.10 to 53.28
Village Super Market, Inc. 22.44 22.40 to 22.63
Viomi Technology Co., Ltd 4.88 4.85 to 5.00
Viper Energy Partners LP 23.97 23.50 to 24.12
Virtu Financial, Inc. 26.46 25.77 to 26.64
Virtus Investment Partners, Inc. 325.09 321.73 to 326.50
Visteon Corporation 104.50 104.34 to 109.37
Visterra, Inc. 6.75 6.66 to 6.90
Voyager Therapeutics, Inc. 3.79 3.70 to 3.89
VSE Corporation 49.78 48.95 to 49.97
Vuzix Corporation 10.25 10.13 to 10.79
Waitr Holdings Inc. 1.46 1.38 to 1.63
Walgreens Boots Alliance, Inc. 49.00 48.74 to 49.92
Washington Federal, Inc. 36.33 36.15 to 36.54
Washington Trust Bancorp, Inc. 55.03 54.58 to 55.06
Weibo Corporation 50.29 49.64 to 52.05
Wendy's Company (The) 22.59 22.37 to 22.65
Werner Enterprises, Inc. 46.92 46.62 to 47.24
WesBanco, Inc. 37.30 36.72 to 37.40
West Bancorporation 30.84 30.55 to 30.94
Westamerica Bancorporation 57.24 55.40 to 57.26
Western Digital Corporation 57.05 56.55 to 58.92
Western New England Bancorp, Inc. 8.85 8.80 to 8.92
Weyco Group, Inc. 23.45 23.24 to 23.55
WhiteHorse Finance, Inc. 25.59 25.49 to 25.59
Wilhelmina International, Inc. 5.63 5.50 to 5.84
Willamette Valley Vineyards, Inc. 14.67 14.53 to 14.96
Willis Lease Finance Corporation 40.07 40.00 to 40.47
Willis Towers Watson Public Limited Company 247.76 245.97 to 249.15
WillScot Corporation 33.43 33.11 to 33.86
Wingstop Inc. 172.54 169.64 to 173.20
Winmark Corporation 218.00 216.50 to 218.50
Wintrust Financial Corporation 92.09 90.88 to 92.65
Wintrust Financial Corporation 27.66 27.33 to 27.66
WisdomTree China ex-State-Owned Enterprises Fund 57.17 56.99 to 57.98
WisdomTree Emerging Markets Quality Dividend Growth Fund 28.23 28.18 to 28.40
WisdomTree Germany Hedged Equity Fund 35.46 35.45 to 35.46
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.31 22.26 to 22.34
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.91 46.91 to 47.11
WisdomTree Investments, Inc. 5.97 5.89 to 5.98
WisdomTree U.S. Quality Dividend Growth Fund 61.97 61.79 to 62.13
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.28 46.11 to 46.41
Wix.com Ltd. 197.17 194.14 to 200.16
Workday, Inc. 280.79 279.05 to 284.80
World Acceptance Corporation 204.98 202.24 to 205.88
WSFS Financial Corporation 55.67 53.58 to 55.75
WVS Financial Corp. 15.58 15.58 to 15.58
Wynn Resorts, Limited 89.10 88.75 to 90.92
XBiotech Inc. 14.08 13.91 to 14.16
Xcel Energy Inc. 65.55 65.48 to 65.99
Xencor, Inc. 39.24 38.27 to 39.70
Xenon Pharmaceuticals Inc. 30.86 30.21 to 31.28
Xilinx, Inc. 172.59 171.88 to 175.65
Xunlei Limited 2.92 2.92 to 3.03
Yatra Online, Inc. 2.01 2.00 to 2.04
Yield10 Bioscience, Inc. 6.50 5.86 to 6.50
YY Inc. 55.20 54.80 to 58.23
Zealand Pharma A/S 32.28 32.07 to 32.65
Zebra Technologies Corporation 527.92 527.55 to 543.49
Zillow Group, Inc. 92.21 90.70 to 93.90
Zillow Group, Inc. 93.68 92.33 to 95.14
Zions Bancorporation N.A. 66.39 64.71 to 66.64
Zix Corporation 8.39 8.34 to 8.57
Zscaler, Inc. 307.87 304.01 to 309.69
Zumiez Inc. 41.04 40.81 to 41.55
Zynex, Inc. 12.32 12.23 to 12.41
Zynga Inc. 7.38 7.33 to 7.71
3D Systems Corporation 26.78 26.32 to 27.88
3M Company 180.80 180.78 to 183.29
A.O Smith Corporation 66.76 66.75 to 67.61
A10 Networks, Inc. 13.55 13.50 to 13.75
AAC Holdings, Inc. 9.83 9.81 to 9.84
AAR Corp. 34.96 34.10 to 35.20
Aaron's, Inc. 30.30 29.23 to 30.44
Abbott Laboratories 126.72 124.88 to 126.84
AbbVie Inc. 109.14 108.31 to 109.22
Aberdeen Global Dynamic Dividend Fund 12.02 11.97 to 12.07
Aberdeen Global Premier Properties Fund 6.52 6.47 to 6.53
Aberdeen Income Credit Strategies Fund 11.30 11.21 to 11.32
Aberdeen Total Dynamic Dividend Fund 10.01 9.98 to 10.05
Acadia Realty Trust 22.54 22.32 to 22.80
Accenture plc 353.79 348.25 to 355.35
Acco Brands Corporation 8.92 8.90 to 9.13
Acuity Brands, Inc. 204.65 203.55 to 207.39
Acushnet Holdings Corp. 50.13 49.80 to 50.62
Adams Diversified Equity Fund, Inc. 20.83 20.74 to 20.89
Adams Natural Resources Fund, Inc. 17.04 16.88 to 17.07
Adecoagro S.A. 9.08 8.97 to 9.21
Adient plc 42.91 42.62 to 44.88
ADT Inc. 8.41 8.38 to 8.54
Advance Auto Parts Inc 231.97 230.85 to 235.32
AdvanSix Inc. 45.27 44.02 to 45.43
Advent Claymore Convertible Securities and Income Fund 19.26 19.12 to 19.32
AECOM 67.75 67.16 to 68.39
Aegon NV 5.25 5.15 to 5.25
Aercap Holdings N.V. 64.48 62.37 to 64.58
Aerohive Networks, Inc. 3.56 3.49 to 3.74
Aerojet Rocketdyne Holdings, Inc. 44.33 44.06 to 44.56
Affiliated Managers Group, Inc. 165.67 164.36 to 167.73
Aflac Incorporated 56.54 55.97 to 56.76
AG Mortgage Investment Trust, Inc. 12.10 12.05 to 12.20
AGCO Corporation 130.63 130.14 to 133.07
Agilent Technologies, Inc. 157.97 156.90 to 158.71
Agnico Eagle Mines Limited 57.13 57.12 to 58.97
Agree Realty Corporation 70.15 69.89 to 70.99
Air Lease Corporation 41.74 41.28 to 42.02
Air Products and Chemicals, Inc. 291.23 290.85 to 296.22
Alamo Group, Inc. 149.17 147.93 to 150.00
Alamos Gold Inc. 8.00 7.97 to 8.27
Albany International Corporation 81.13 80.74 to 82.70
Albemarle Corporation 231.51 230.93 to 237.69
Alcoa Corporation 49.25 48.87 to 50.99
Alexander & Baldwin, Inc. 24.72 24.58 to 24.88
Alexander's, Inc. 285.78 281.00 to 286.43
Alexandria Real Estate Equities, Inc. 208.24 207.14 to 209.76
Algonquin Power & Utilities Corp. 15.14 15.10 to 15.24
Algonquin Power & Utilities Corp. 27.68 27.59 to 27.83
Alibaba Group Holding Limited 177.70 175.81 to 182.09
Alleghany Corporation 681.84 673.76 to 687.12
Allegion plc 133.52 132.11 to 135.00
Allete, Inc. 61.66 61.22 to 61.81
Alliance World Dollar Government Fund II 12.29 12.25 to 12.34
AllianceBernstein Holding L.P. 54.94 53.92 to 55.28
AllianzGI Convertible & Income 2024 Target Term Fund 10.36 10.31 to 10.43
AllianzGI Convertible & Income Fund 6.26 6.22 to 6.27
AllianzGI Convertible & Income Fund II 5.40 5.36 to 5.41
AllianzGI Diversified Income & Convertible Fund 36.38 36.32 to 36.59
AllianzGI Equity & Convertible Income Fund 30.50 30.42 to 30.60
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.54 15.39 to 15.54
Alteryx, Inc. 72.77 72.71 to 75.25
Altria Group 48.22 48.21 to 48.61
Ameren Corporation 85.28 84.59 to 85.48
Ameresco, Inc. 72.29 68.37 to 72.73
American Assets Trust, Inc. 39.22 39.13 to 39.71
American Axle & Manufacturing Holdings, Inc. 10.26 10.23 to 10.57
American Campus Communities Inc 51.27 51.20 to 51.70
American Electric Power Company, Inc. 85.58 85.15 to 85.85
American Equity Investment Life Holding Company 33.86 33.50 to 33.98
American Express Company 187.08 182.20 to 189.03
American Financial Group, Inc. 139.32 137.97 to 139.62
American Homes 4 Rent 40.37 39.88 to 40.68
American International Group, Inc. 60.01 59.32 to 60.16
American States Water Company 89.43 89.39 to 90.41
American Tower Corporation (REIT) 284.45 279.00 to 285.31
American Vanguard Corporation 15.75 15.62 to 15.80
American Water Works 175.81 173.84 to 176.47
Americold Realty Trust 29.97 29.89 to 30.56
AMERIPRISE FINANCIAL SERVICES, INC. 298.20 295.32 to 298.94
AmerisourceBergen Corporation (Holding Co) 123.32 122.70 to 123.67
Amneal Pharmaceuticals, Inc. 5.67 5.62 to 5.73
Ampco-Pittsburgh Corporation 4.76 4.75 to 4.89
Amphenol Corporation 79.30 79.05 to 80.12
AMTEK, Inc. 131.14 130.59 to 131.78
Anaplan, Inc. 66.18 65.86 to 67.11
AngloGold Ashanti Limited 19.52 19.48 to 19.99
Annaly Capital Management Inc 8.69 8.65 to 8.74
Antero Midstream Partners LP 11.45 11.34 to 11.51
Antero Resources Corporation 20.27 19.58 to 20.29
Anthem, Inc. 433.34 427.76 to 435.96
Aon plc 320.82 317.02 to 321.90
Apache Corporation 27.68 27.08 to 27.85
Apartment Investment and Management Company 7.44 7.39 to 7.57
Apollo Commercial Real Estate Finance 15.50 15.41 to 15.62
Apollo Global Management, LLC 79.72 76.74 to 80.11
Apollo Senior Floating Rate Fund Inc. 15.88 15.84 to 15.90
Apollo Tactical Income Fund Inc. 15.82 15.80 to 15.88
Applied Industrial Technologies, Inc. 100.10 99.83 to 101.27
AptarGroup, Inc. 127.77 127.68 to 129.79
Aptiv PLC 168.38 167.20 to 170.22
Aramark 36.67 36.66 to 37.21
Arbor Realty Trust 19.77 19.64 to 19.86
ArcelorMittal 31.92 31.48 to 32.27
Arch Coal, Inc. 95.49 93.00 to 96.97
Archer-Daniels-Midland Company 66.22 64.93 to 66.44
Archrock, Inc. 8.62 8.43 to 8.73
Arcosa, Inc. 52.92 52.51 to 53.73
Arcus Biosciences, Inc. 35.33 34.41 to 35.47
Ardagh Group S.A. 24.75 24.03 to 24.83
Ardmore Shipping Corporation 4.06 3.96 to 4.20
Ares Commercial Real Estate Corporation 15.79 15.75 to 15.91
Ares Management Corporation 81.67 80.42 to 81.78
Argan, Inc. 44.30 44.01 to 44.94
Argo Group International Holdings, Ltd. 25.96 25.95 to 26.05
Argo Group International Holdings, Ltd. 54.79 54.11 to 54.94
Arista Networks, Inc. 390.52 389.24 to 396.85
Arlington Asset Investment Corp 45.61 45.58 to 47.20
Arlington Asset Investment Corp 25.28 25.28 to 25.31
Arlo Technologies, Inc. 6.49 6.42 to 6.54
Armstrong World Industries Inc 101.46 100.29 to 102.03
Arrow Electronics, Inc. 120.13 119.90 to 122.14
Arthur J. Gallagher & Co. 165.17 163.53 to 165.75
Artisan Partners Asset Management Inc. 50.37 49.00 to 50.38
ASA Gold and Precious Metals Limited 21.27 21.16 to 21.76
Asbury Automotive Group Inc 228.03 226.01 to 230.97
ASGN Incorporated 118.61 117.64 to 118.97
Ashland Global Holdings Inc. 97.83 97.70 to 98.44
Associated Banc-Corp 22.62 21.75 to 22.82
Assurant, Inc. 165.59 164.54 to 166.68
Assured Guaranty Ltd. 54.72 54.70 to 55.68
Astrazeneca PLC 61.79 61.68 to 62.06
Athene Holding Ltd. 89.80 86.40 to 90.25
Atkore International Group Inc. 90.17 89.87 to 91.45
Atmos Energy Corporation 94.04 93.54 to 94.27
Aurora Cannabis Inc. 7.07 7.04 to 7.39
Autohome Inc. 48.04 48.04 to 51.40
Autoliv, Inc. 92.27 92.13 to 96.59
AutoNation, Inc. 130.48 126.30 to 132.89
AutoZone, Inc. 1832.89 1793.50 to 1840.55
Avalara, Inc. 177.80 176.42 to 180.45
AvalonBay Communities, Inc. 232.76 232.12 to 234.61
Avangrid, Inc. 52.39 52.05 to 52.51
Avanos Medical, Inc. 32.45 32.10 to 32.62
Avery Dennison Corporation 217.50 216.81 to 219.99
AXA Equitable Holdings, Inc. 33.88 33.50 to 34.11
Axalta Coating Systems Ltd. 32.69 32.64 to 33.05
Axis Capital Holdings Limited 52.02 51.76 to 52.57
Axos Financial, Inc. 53.17 52.92 to 53.44
Azure Power Global Limited 22.08 21.87 to 23.14
Babcock 6.50 6.37 to 6.58
Badger Meter, Inc. 104.48 104.17 to 106.10
Bain Capital Specialty Finance, Inc. 15.45 15.32 to 15.53
Ball Corporation 92.21 92.10 to 93.56
Banc of California, Inc. 20.05 19.62 to 20.41
Banco Latinoamericano de Comercio Exterior, S.A. 19.27 19.17 to 19.32
Banco Santander Mexico, S.A., Institucion de Ban 5.70 5.68 to 5.79
Banco Santander, S.A. 3.87 3.83 to 3.91
BanColombia S.A. 35.59 35.58 to 36.37
BancorpSouth Bank 30.71 30.48 to 31.18
Bank of America Corporation 47.57 46.99 to 47.62
Bank of Hawaii Corporation 86.46 85.71 to 86.68
Bank Of Montreal 109.50 108.81 to 110.26
Bank of N.T. Butterfield & Son Limited (The) 39.78 39.65 to 40.00
Bank Of New York Mellon Corporation (The) 59.71 59.52 to 60.52
Bank of Nova Scotia (The) 66.09 65.89 to 66.44
Barclays PLC 11.20 11.05 to 11.26
Barings Corporate Investors 15.73 15.67 to 15.79
Bausch Health Companies Inc. 28.72 28.42 to 28.81
Baxter International Inc. 82.19 81.47 to 82.24
BCE, Inc. 51.08 50.88 to 51.19
Beazer Homes USA, Inc. 18.42 18.38 to 18.97
Becton, Dickinson and Company 247.09 245.65 to 247.36
Belden Inc 60.31 60.16 to 61.43
Berkshire Hathaway Inc. 435721.50 429715.00 to 436203.00
Berkshire Hathaway Inc. 289.24 286.24 to 289.80
Berkshire Hills Bancorp, Inc. 28.36 27.89 to 28.64
Berry Global Group, Inc. 66.91 65.87 to 67.41
Best Buy Co., Inc. 118.39 116.90 to 118.57
BEST Inc. 2.21 2.15 to 2.25
BHP Group Limited 56.72 55.75 to 56.95
BHP Group Plc 54.52 53.55 to 54.74
Biohaven Pharmaceutical Holding Company Ltd. 139.90 136.26 to 139.98
Bio-Rad Laboratories, Inc. 753.58 749.67 to 768.87
Bio-Rad Laboratories, Inc. 729.86 729.86 to 729.86
BJ's Wholesale Club Holdings, Inc. 61.33 60.00 to 61.79
Black Hills Corporation 66.33 65.58 to 66.58
Black Knight, Inc. 73.22 72.20 to 73.33
Black Stone Minerals, L.P. 12.17 11.92 to 12.22
BlackBerry Limited 10.92 10.88 to 11.50
Blackrock Capital and Income Strategies Fund Inc 21.38 21.18 to 21.38
Blackrock Debt Strategies Fund, Inc. 11.53 11.51 to 11.54
BlackRock Energy and Resources Trust 10.20 10.03 to 10.20
Blackrock Enhanced Equity Dividend Trust 10.37 10.28 to 10.37
Blackrock Floating Rate Income Strategies Fund Inc 13.70 13.61 to 13.70
Blackrock Global 13.61 13.50 to 13.81
Blackrock Global 12.12 12.06 to 12.13
Blackrock Health Sciences Trust 47.73 47.54 to 47.86
BLACKROCK INTERNATIONAL, LTD. 6.26 6.23 to 6.27
BlackRock Multi-Sector Income Trust 18.99 18.90 to 18.99
Blackrock Muni Intermediate Duration Fund Inc 15.40 15.35 to 15.40
Blackrock MuniYield Michigan Quality Fund, Inc. 15.65 15.60 to 15.68
Blackrock MuniYield Quality Fund, Inc. 16.46 16.43 to 16.49
BlackRock Resources 9.54 9.40 to 9.55
BlackRock Science and Technology Trust 53.77 53.65 to 54.24
BlackRock Utility, Infrastructure & Power Opportun 25.44 25.42 to 25.54
BlackRock Virginia Municipal Bond Trust 18.51 18.26 to 18.51
BlackRock, Inc. 914.97 900.01 to 916.06
Blackstone / GSO Strategic Credit Fund 14.04 13.94 to 14.04
Blackstone GSO Long Short Credit Income Fund 15.32 15.15 to 15.34
Blackstone GSO Senior Floating Rate Term Fund 16.57 16.48 to 16.57
Bloom Energy Corporation 20.19 19.91 to 21.20
Blue Apron Holdings, Inc. 8.07 7.99 to 8.45
Boise Cascade, L.L.C. 58.33 58.25 to 59.49
Bonanza Creek Energy, Inc. 55.73 54.01 to 55.81
Boot Barn Holdings, Inc. 100.99 99.48 to 102.32
Booz Allen Hamilton Holding Corporation 82.95 82.95 to 84.15
Boston Properties, Inc. 117.83 116.50 to 118.36
Boston Scientific Corporation 44.84 44.59 to 45.12
Box, Inc. 26.16 25.61 to 26.20
Boyd Gaming Corporation 66.05 65.01 to 66.38
BP Midstream Partners LP 13.77 13.66 to 13.92
BP p.l.c. 29.51 29.17 to 29.59
Brady Corporation 51.31 51.26 to 52.09
Brandywine Realty Trust 13.84 13.82 to 14.02
Bright Horizons Family Solutions Inc. 164.80 164.70 to 167.59
BrightSphere Investment Group plc 26.98 26.85 to 27.05
BrightView Holdings, Inc. 15.69 15.67 to 16.25
British American Tobacco p.l.c. 36.17 36.01 to 36.34
Brixmor Property Group Inc. 23.69 23.51 to 23.85
Broadridge Financial Solutions, Inc. 184.07 181.91 to 184.85
Brookdale Senior Living Inc. 6.63 6.60 to 6.80
Brookfield Asset Management Inc 61.01 60.22 to 61.08
Brookfield Business Partners L.P. 48.59 47.58 to 49.43
Brookfield Infrastructure Partners LP 57.81 57.69 to 58.26
Brookfield Real Assets Income Fund Inc. 21.94 21.83 to 21.98
Brookfield Renewable Partners L.P. 37.91 37.45 to 38.04
Brown & Brown, Inc. 66.49 65.64 to 66.61
Brown Forman Corporation 65.43 65.33 to 65.63
Brown Forman Corporation 69.49 69.15 to 69.82
BRT Apartments Corp. 19.83 19.41 to 19.83
Buckle, Inc. (The) 42.40 42.31 to 43.45
Buenaventura Mining Company Inc. 8.67 8.55 to 9.20
Bunge Limited 88.33 87.45 to 88.61
BWX Technologies, Inc. 58.12 57.83 to 58.49
Byline Bancorp, Inc. 24.81 24.54 to 24.91
Cabot Corporation 53.69 53.61 to 54.49
Cabot Oil & Gas Corporation 22.25 21.51 to 22.39
CACI International, Inc. 285.07 283.71 to 288.29
Cactus, Inc. 44.80 44.34 to 45.68
CAE Inc 30.30 30.12 to 30.66
CAI International, Inc. 55.92 55.92 to 55.96
Caleres, Inc. 23.11 22.85 to 23.35
California Resources Corporation 43.59 43.20 to 44.90
Calix, Inc 53.83 52.74 to 56.02
Camden Property Trust 159.05 158.16 to 159.82
Cameco Corporation 25.93 25.19 to 26.31
Canada Goose Holdings Inc. 39.85 39.42 to 40.09
Canadian Imperial Bank of Commerce 121.24 120.29 to 121.34
Canadian National Railway Company 135.53 133.13 to 136.22
Canadian Natural Resources Limited 42.73 42.43 to 43.07
Canadian Pacific Railway Limited 76.13 74.76 to 76.63
Cango Inc. 4.33 4.31 to 4.50
Cannae Holdings, Inc. 33.32 33.00 to 33.56
Canon, Inc. 25.12 25.00 to 25.35
Canopy Growth Corporation 13.38 13.25 to 14.13
Capital One Financial Corporation 167.84 165.63 to 169.43
Capital Trust, Inc. 32.54 32.48 to 32.76
Capri Holdings Limited 52.49 51.71 to 52.69
Cardinal Health, Inc. 49.57 49.01 to 49.60
Carlisle Companies Incorporated 227.83 221.75 to 229.47
CarMax Inc 143.43 141.78 to 144.41
Cars.com Inc. 12.68 12.60 to 12.86
Carter's, Inc. 103.00 99.91 to 103.71
Carvana Co. 297.59 292.46 to 299.04
Castlight Health, inc. 1.70 1.69 to 1.76
Catalent, Inc. 132.73 131.79 to 133.00
Caterpillar, Inc. 200.65 199.20 to 202.35
Cato Corporation (The) 17.30 16.80 to 17.32
CBIZ, Inc. 36.16 35.42 to 36.24
CBRE Clarion Global Real Estate Income Fund 9.01 8.99 to 9.05
CBRE Group, Inc. 103.92 102.25 to 104.26
Cedar Fair, L.P. 48.00 47.60 to 48.35
Celanese Corporation 168.48 167.45 to 172.51
Celestica, Inc. 9.34 9.28 to 9.48
Cementos Pacasmayo S.A.A. 6.25 6.06 to 6.28
Cenovus Energy Inc 11.73 11.44 to 11.78
Centene Corporation 69.24 68.37 to 69.61
Center Coast Brookfield MLP & Energy Infrastructur 15.45 15.31 to 15.65
CenterPoint Energy, Inc. 26.54 26.48 to 26.67
Central Puerto S.A. 4.13 3.92 to 4.13
Century Communities, Inc. 64.51 64.35 to 66.65
Ceridian HCM Holding Inc. 128.07 127.24 to 129.24
CF Industries Holdings, Inc. 59.67 59.64 to 61.09
CGI Inc. 92.47 92.26 to 93.49
ChannelAdvisor Corporation 26.80 26.43 to 26.85
Charah Solutions, Inc. 4.66 4.55 to 4.83
Charles River Laboratories International, Inc. 420.61 415.03 to 421.78
Chatham Lodging Trust (REIT) 12.48 12.44 to 12.69
Cheetah Mobile Inc. 1.64 1.64 to 1.71
Chemed Corp. 450.63 448.51 to 461.97
Cherry Hill Mortgage Investment Corporation 9.18 9.16 to 9.25
Chesapeake Utilities Corporation 130.03 128.84 to 130.58
Chevron Corporation 112.80 111.45 to 112.88
Chico's FAS, Inc. 5.04 4.90 to 5.18
Chimera Investment Corporation 15.50 15.46 to 15.63
China Fund, Inc. (The) 27.05 26.90 to 27.39
China Green Agriculture, Inc. 11.15 10.88 to 11.30
China Life Insurance Company Limited 9.06 9.01 to 9.13
China Southern Airlines Company Limited 30.27 30.22 to 30.52
Choice Hotels International, Inc. 134.48 134.23 to 135.56
Chubb Limited 188.11 185.82 to 188.59
Church & Dwight Company, Inc. 84.68 83.88 to 84.91
Ciena Corporation 52.67 52.51 to 53.71
Cigna Corporation 216.40 214.71 to 219.12
Cimarex Energy Co 87.20 87.14 to 91.33
Cinemark Holdings Inc 20.44 18.80 to 20.46
Ciner Resources LP 16.02 15.70 to 16.54
CIRCOR International, Inc. 32.34 32.17 to 32.92
Citigroup Inc. 17.31 17.21 to 17.32
Citizens Financial Group, Inc. 50.28 49.60 to 50.39
Citizens, Inc. 6.41 6.35 to 6.46
City Office REIT, Inc. 19.06 18.93 to 19.21
Civeo Corporation 22.68 22.55 to 22.92
Clean Harbors, Inc. 114.78 114.02 to 115.32
Clear Channel Outdoor Holdings, Inc. 2.85 2.79 to 2.91
ClearBridge Energy Midstream Opportunity Fund Inc. 24.77 24.51 to 24.92
ClearBridge MLP and Midstream Fund Inc. 31.11 30.76 to 31.35
ClearBridge MLP and Midstream Total Return Fund In 27.31 27.00 to 27.65
Clearwater Paper Corporation 43.37 43.00 to 44.62
Cleveland-Cliffs Inc. 23.85 21.95 to 24.10
Clipper Realty Inc. 8.91 8.18 to 8.95
Cloudera, Inc. 15.99 15.98 to 16.00
CMS Energy Corporation 61.06 60.82 to 61.22
CMS Energy Corporation 26.69 26.61 to 26.69
CMS Energy Corporation 26.94 26.81 to 26.97
CMS Energy Corporation 27.33 27.26 to 27.43
CNA Financial Corporation 45.95 45.62 to 46.15
CNH Industrial N.V. 17.44 17.29 to 17.54
CNO Financial Group, Inc. 25.76 25.57 to 25.98
CNX Resources Corporation 14.66 14.24 to 14.69
Coca-Cola Company (The) 54.45 54.07 to 54.53
Coeur Mining, Inc. 6.73 6.60 to 6.96
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.34 14.20 to 14.34
Cohen & Steers Inc 92.72 91.71 to 93.38
Cohen & Steers Infrastructure Fund, Inc 28.20 28.00 to 28.27
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 27.47 27.32 to 27.50
Cohen & Steers Quality Income Realty Fund Inc 16.38 16.30 to 16.45
Cohen & Steers REIT and Preferred and Income Fund, 27.12 26.98 to 27.16
Cohen & Steers Total Return Realty Fund, Inc. 17.26 17.17 to 17.44
Colfax Corporation 51.25 50.98 to 51.62
Colfax Corporation 206.58 205.00 to 206.58
Columbia Property Trust, Inc. 19.13 19.12 to 19.17
Columbia Seligman Premium Technology Growth Fund, Inc 34.81 34.62 to 35.07
Comcast Corporation 60.50 60.50 to 61.06
Comerica Incorporated 88.39 87.18 to 88.74
Comfort Systems USA, Inc. 84.16 82.73 to 85.12
Commercial Metals Company 31.51 31.50 to 32.45
Community Bank System, Inc. 73.57 72.56 to 73.60
Community Health Systems, Inc. 11.30 11.00 to 11.40
Community Healthcare Trust Incorporated 46.89 46.80 to 47.55
Compass Minerals International, Inc. 69.68 68.94 to 70.73
Conduent Incorporated 6.87 6.73 to 6.93
ConocoPhillips 75.72 74.99 to 76.08
Consolidated Edison Inc 76.09 75.62 to 76.33
Constellation Brands Inc 219.40 217.36 to 219.50
Constellation Brands Inc 217.03 217.03 to 217.03
Container Store (The) 10.67 10.52 to 10.86
Continental Resources, Inc. 51.35 49.71 to 51.36
Cooper-Standard Holdings Inc. 24.91 24.66 to 26.31
CorEnergy Infrastructure Trust, Inc. 5.28 5.07 to 5.35
CorePoint Lodging Inc. 16.07 15.91 to 16.24
CoreSite Realty Corporation 145.18 144.86 to 146.82
Corning Incorporated 38.23 37.93 to 38.65
Corporacion America Airports SA 5.94 5.82 to 5.99
Corporate Office Properties Trust 27.95 27.91 to 28.28
Coty Inc. 8.08 7.86 to 8.14
Cousins Properties Incorporated 39.99 39.94 to 40.45
Covanta Holding Corporation 20.17 20.15 to 20.20
CPB Inc. 26.85 26.37 to 26.88
Crane Co. 94.31 94.17 to 95.49
Crawford & Company 9.18 8.83 to 9.24
Credicorp Ltd. 130.49 130.00 to 133.13
Credit Suisse Group 10.51 10.39 to 10.54
Crescent Point Energy Corporation 5.04 4.95 to 5.06
Crestwood Equity Partners LP 29.95 29.50 to 30.07
CRH PLC 47.34 47.28 to 47.80
CrossAmerica Partners LP 22.29 21.74 to 22.29
Crown Castle International Corporation 179.12 176.91 to 179.95
Crown Holdings, Inc. 105.00 104.37 to 106.58
CTS Corporation 32.29 32.26 to 32.95
CubeSmart 53.15 52.76 to 53.52
Cullen/Frost Bankers, Inc. 131.31 129.46 to 131.77
Culp, Inc. 13.23 13.07 to 13.49
Cummins Inc. 240.71 239.17 to 242.35
CURO Group Holdings Corp. 18.58 18.28 to 18.73
Curtiss-Wright Corporation 132.38 130.67 to 133.42
Cushing MLP & Infrastructure Total Return Fund 35.20 34.55 to 35.45
Cushing Renaissance Fund (The) 48.34 48.34 to 49.19
Customers Bancorp, Inc 47.87 47.27 to 48.01
CVR Energy Inc. 21.31 20.55 to 21.49
CVR Partners, LP 81.56 79.77 to 82.00
CVS Health Corporation 87.52 86.24 to 87.59
Cypress Energy Partners, L.P. 1.76 1.66 to 1.77
D.R. Horton, Inc. 88.59 88.51 to 90.49
Dana Incorporated 24.42 24.37 to 25.59
Danaher Corporation 313.38 309.47 to 314.15
DAQO New Energy Corp. 71.37 69.59 to 72.20
Darling Ingredients Inc. 78.52 76.58 to 78.52
DaVita Inc. 115.61 114.45 to 115.85
DCP Midstream LP 32.75 32.06 to 33.22
Deckers Outdoor Corporation 379.06 377.95 to 385.53
Deere & Company 340.71 339.68 to 346.12
Delaware Investments Dividend & Income Fund, Inc. 11.32 11.25 to 11.35
Delek Logistics Partners, L.P. 50.13 49.91 to 50.32
Delek US Holdings, Inc. 21.25 20.89 to 21.47
Dell Technologies Inc. 114.54 112.65 to 114.77
Deluxe Corporation 37.53 37.49 to 38.35
Deutsche Bank AG 13.63 13.44 to 13.64
Devon Energy Corporation 40.44 39.36 to 40.46
DHI Group, Inc. 5.05 4.76 to 5.05
DHT Holdings, Inc. 6.72 6.59 to 6.73
Diageo plc 201.45 200.72 to 201.99
Diamondrock Hospitality Company 9.32 9.25 to 9.49
Dick's Sporting Goods Inc 125.82 123.34 to 126.62
Diebold Nixdorf Incorporated 10.92 10.50 to 10.96
Digital Realty Trust, Inc. 156.89 153.98 to 157.10
Dillard's, Inc. 226.61 220.00 to 229.13
Dolby Laboratories 91.84 91.56 to 92.94
Dollar General Corporation 220.31 218.68 to 221.70
Dominion Energy, Inc. 77.29 77.00 to 77.75
Donaldson Company, Inc. 59.77 59.73 to 61.03
Donnelley Financial Solutions, Inc. 36.87 36.66 to 37.32
Douglas Dynamics, Inc. 38.22 37.65 to 38.29
Douglas Emmett, Inc. 33.69 33.61 to 34.23
Dover Corporation 169.21 169.08 to 171.25
DRDGOLD Limited 9.16 9.08 to 9.51
Dreyfus High Yield Strategies Fund 3.33 3.32 to 3.33
DTE Energy Company 116.00 115.66 to 116.66
DTE Energy Company 26.11 26.06 to 26.18
Duff & Phelps Global Utility Income Fund Inc. 14.26 14.19 to 14.32
Duff & Phelps Utilities Income, Inc. 10.91 10.85 to 10.93
Duke Energy Corporation 103.78 102.97 to 104.94
Duke Energy Corporation 27.43 27.40 to 27.50
Duke Energy Corporation 25.28 25.27 to 25.29
Duke Realty Corporation 55.52 54.92 to 55.80
DXC Technology Company 34.57 34.52 to 35.19
Dycom Industries, Inc. 79.88 77.19 to 80.58
Dynex Capital, Inc. 17.81 17.78 to 17.91
e.l.f. Beauty, Inc. 30.58 29.70 to 30.67
Eagle Materials Inc 141.36 141.35 to 144.05
Eagle Point Credit Company Inc. 14.05 14.01 to 14.09
Eagle Point Credit Company Inc. 25.42 25.29 to 25.43
Easterly Government Properties, Inc. 21.28 21.27 to 21.60
EastGroup Properties, Inc. 191.17 190.52 to 192.22
Eastman Chemical Company 107.57 106.89 to 108.77
Eaton Corporation, PLC 162.38 162.28 to 164.04
Eaton Vance Corporation 16.51 16.40 to 16.63
Eaton Vance Corporation 11.12 11.04 to 11.13
Eaton Vance Enhance Equity Income Fund 19.21 18.95 to 19.21
Eaton Vance Enhanced Equity Income Fund II 24.25 24.09 to 24.35
Eaton Vance Floating Rate Income Trust 15.08 14.88 to 15.23
Eaton Vance Municipal Income 2028 Term Trust 22.62 22.61 to 23.50
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.50 11.21 to 11.50
Eaton Vance Senior Floating-Rate Fund 15.16 15.03 to 15.24
Eaton Vance Senior Income Trust 7.20 7.13 to 7.20
Eaton Vance Short Diversified Income Fund 13.65 13.61 to 13.66
Eaton Vance Tax Advantaged Dividend Income Fund 29.21 29.04 to 29.23
Eaton Vance Tax-Advantage Global Dividend Opp 31.58 31.58 to 31.92
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.05 21.89 to 22.10
Eaton Vance Tax-Managed Buy-Write Income Fund 16.46 16.36 to 16.50
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.69 11.64 to 11.92
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.46 14.38 to 14.49
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.48 10.39 to 10.55
Ecolab Inc. 221.45 221.13 to 223.17
Ecopetrol S.A. 15.32 15.20 to 15.39
Edison International 60.45 59.30 to 60.49
Edwards Lifesciences Corporation 116.59 115.51 to 116.97
Elanco Animal Health Incorporated 33.90 33.42 to 33.96
Elastic N.V. 168.90 166.49 to 170.86
Eldorado Gold Corporation 9.65 9.63 to 9.99
Element Solutions Inc. 22.86 22.42 to 23.07
Eli Lilly and Company 243.75 239.56 to 244.04
Ellington Residential Mortgage REIT 12.33 12.23 to 12.33
EMCOR Group, Inc. 121.13 121.00 to 122.96
Emerson Electric Company 96.64 96.27 to 97.58
Empire State Realty Trust, Inc. 10.71 10.69 to 10.95
Employers Holdings Inc 40.43 40.06 to 40.93
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 7.24 7.16 to 7.52
Enable Midstream Partners, LP 8.47 8.35 to 8.52
Enbridge Inc 42.80 42.50 to 42.82
Enbridge Inc 26.79 26.70 to 27.11
Endava plc 150.84 148.92 to 151.06
Endeavour Silver Corporation 5.00 4.96 to 5.23
Enel Chile S.A. 2.38 2.34 to 2.39
Energy Transfer L.P. 9.88 9.76 to 9.99
Enerplus Corporation 9.34 9.14 to 9.47
Enersys 76.78 76.56 to 77.80
ENI S.p.A. 28.24 28.04 to 28.30
EnLink Midstream, LLC 8.38 8.22 to 8.41
Ennis, Inc. 19.00 18.97 to 19.09
EnPro Industries 88.19 87.85 to 89.12
Entergy Arkansas, LLC 25.31 25.30 to 25.32
Entergy Corporation 104.61 104.21 to 105.19
Entergy Louisiana, Inc. 25.28 25.27 to 25.33
Entergy Mississippi, LLC 25.47 25.40 to 25.49
Entergy New Orleans, LLC 25.48 25.44 to 25.48
Enterprise Products Partners L.P. 24.43 24.24 to 24.57
Entravision Communications Corporation 7.70 7.53 to 7.74
Envestnet, Inc 84.70 83.91 to 84.93
Enviva Partners, LP 66.01 65.85 to 66.95
EOG Resources, Inc. 92.00 90.65 to 92.40
EPAM Systems, Inc. 648.41 640.46 to 649.50
EQT Corporation 21.40 20.89 to 21.45
Equifax, Inc. 268.28 255.50 to 270.91
Equinor ASA 27.60 27.29 to 27.69
Equitrans Midstream Corporation 11.05 10.88 to 11.10
Equity Commonwealth 26.65 26.62 to 26.95
Equity Lifestyle Properties, Inc. 86.11 85.17 to 86.33
Equity Residential 85.41 85.10 to 86.09
Equus Total Return, Inc. 2.26 2.23 to 2.29
ESCO Technologies Inc. 84.64 84.33 to 85.82
Essent Group Ltd. 49.03 48.99 to 49.93
Essential Properties Realty Trust, Inc. 29.38 29.26 to 29.68
Essex Property Trust, Inc. 335.36 333.86 to 336.50
Estee Lauder Companies, Inc. (The) 327.64 318.31 to 328.86
Euronav NV 10.99 10.82 to 11.01
European Equity Fund, Inc. (The) 11.45 11.42 to 11.49
Eventbrite, Inc. 20.31 19.96 to 20.63
Evercore Inc. 160.08 159.89 to 162.96
Everest Re Group, Ltd. 280.92 277.95 to 281.88
Evergy, Inc. 64.64 64.02 to 64.82
Everi Holdings Inc. 24.66 24.01 to 24.69
Eversource Energy 86.50 86.21 to 86.84
Evertec, Inc. 46.69 46.62 to 47.24
Evoqua Water Technologies Corp. 40.94 40.85 to 41.38
Exelon Corporation 51.31 51.09 to 51.51
Exterran Corporation 4.91 4.83 to 4.99
Extra Space Storage Inc 185.93 185.42 to 187.42
Exxon Mobil Corporation 63.12 62.35 to 63.22
F.N.B. Corporation 12.16 12.05 to 12.22
FactSet Research Systems Inc. 430.97 424.38 to 430.97
Fair Isaac Corporation 410.05 406.02 to 412.45
Far Point Acquisition Corporation 10.16 10.15 to 10.25
Farfetch Limited 40.06 39.53 to 42.02
Farmland Partners Inc. 12.11 12.04 to 12.21
FB Financial Corporation 46.77 46.15 to 46.79
Federal Agricultural Mortgage Corporation 121.93 120.48 to 122.40
Federal Agricultural Mortgage Corporation 107.11 105.10 to 107.11
Federal Signal Corporation 42.11 41.85 to 42.43
FedEx Corporation 232.98 232.36 to 234.70
Ferrari N.V. 223.00 222.24 to 224.49
Ferro Corporation 20.79 20.76 to 21.07
Fidelity National Financial, Inc. 49.64 49.26 to 49.96
Fidelity National Information Services, Inc. 125.04 123.85 to 126.04
Fiduciary/Claymore Energy Infrastructure Fund 11.90 11.75 to 12.23
First American Corporation (The) 73.80 73.58 to 75.56
First BanCorp. 14.07 13.70 to 14.09
First Commonwealth Financial Corporation 14.47 14.33 to 14.50
First Horizon National Corporation 17.06 16.93 to 17.22
First Industrial Realty Trust, Inc. 58.30 58.09 to 58.63
First Majestic Silver Corp. 13.11 13.04 to 13.79
FIRST REPUBLIC BANK 218.14 215.71 to 219.53
First Trust 21.02 20.78 to 21.08
First Trust Dynamic Europe Equity Income Fund 13.18 13.15 to 13.28
First Trust Energy Infrastructure Fund 13.94 13.86 to 14.10
First Trust High Income Long Short Fund 16.00 15.95 to 16.00
First Trust Intermediate Duration Preferred & Income Fund 25.45 25.38 to 25.57
First Trust MLP and Energy Income Fund 7.90 7.76 to 7.98
First Trust New Opportunities MLP & Energy Fund 5.93 5.90 to 6.02
First Trust Senior Floating Rate 2022 Target Term Fund 9.69 9.67 to 9.70
First Trust Senior Floating Rate Income Fund II 12.18 12.09 to 12.19
First Trust Specialty Finance and Financial Opportunities Fund 4.22 4.21 to 4.24
First Trust/Aberdeen Emerging Opportunity Fund 14.56 14.50 to 14.74
First Trust/Aberdeen Global Opportunity Income Fund 10.15 10.13 to 10.19
FirstEnergy Corp. 37.75 37.23 to 37.84
Five Point Holdings, LLC 7.95 7.77 to 8.20
Flagstar Bancorp, Inc. 55.19 55.15 to 56.77
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 28.51 28.49 to 28.79
Flaherty & Crumrine Preferred Income Fund Incorporated 16.20 15.91 to 16.27
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.80 12.63 to 12.87
Flaherty & Crumrine Total Return Fund Inc 24.45 24.16 to 24.45
FleetCor Technologies, Inc. 277.32 275.55 to 280.35
Floor & Decor Holdings, Inc. 136.22 134.31 to 138.89
Flowers Foods, Inc. 25.07 24.94 to 25.16
Flowserve Corporation 37.24 37.13 to 37.96
Fluor Corporation 18.53 18.10 to 18.56
FMC Corporation 92.97 92.81 to 94.97
Foot Locker, Inc. 48.51 48.27 to 48.88
Ford Motor Company 16.28 16.23 to 16.54
Forestar Group Inc 20.01 19.89 to 20.31
Fortive Corporation 74.40 74.29 to 74.98
Fortress Transportation and Infrastructure Investors LLC 26.92 26.52 to 27.17
Fortuna Silver Mines Inc. 4.91 4.84 to 5.07
Fortune Brands Home & Security, Inc. 96.21 96.00 to 97.23
Forum Energy Technologies, Inc. 23.44 22.27 to 24.05
Four Corners Property Trust, Inc. 29.06 28.86 to 29.24
Four Seasons Education (Cayman) Inc. 1.12 1.01 to 1.15
Franco-Nevada Corporation 143.45 142.41 to 147.43
Franklin Covey Company 41.76 41.27 to 41.95
Franklin Resources, Inc. 30.73 30.23 to 30.75
Franklin Universal Trust 8.32 8.30 to 8.33
Frank's International N.V. 3.15 2.96 to 3.24
Freeport-McMoran, Inc. 37.67 37.21 to 38.81
Fresenius Medical Care Corporation 35.62 35.57 to 35.80
Fresh Del Monte Produce, Inc. 33.86 33.78 to 34.00
Frontline Ltd. 9.27 9.08 to 9.38
FS KKR Capital Corp. 22.62 22.61 to 22.85
FTI Consulting, Inc. 142.50 142.36 to 143.46
FutureFuel Corp. 7.73 7.70 to 7.94
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.51 6.39 to 6.61
Gabelli Dividend 27.04 26.91 to 27.23
Gabelli Equity Trust, Inc. (The) 6.97 6.94 to 6.99
Gabelli Global Small and Mid Cap Value Trust (The) 16.28 16.25 to 16.37
Gabelli Multi-Media Trust Inc. (The) 9.42 9.40 to 9.46
Gabelli Utility Trust (The) 8.05 7.99 to 8.07
Gamco Investors, Inc. 27.11 26.30 to 27.12
GAMCO Natural Resources, Gold & Income Tust 5.36 5.31 to 5.37
Garrett Motion Inc. 7.41 7.23 to 7.48
Gartner, Inc. 324.51 319.81 to 324.77
GasLog Partners LP 5.19 4.68 to 5.20
Gates Industrial Corporation plc 16.79 16.73 to 17.00
GATX Corporation 93.75 93.38 to 96.08
GCP Applied Technologies Inc. 22.68 22.65 to 23.03
Generac Holdlings Inc. 470.32 463.21 to 475.30
General American Investors, Inc. 44.99 44.89 to 45.21
General Dynamics Corporation 209.52 207.47 to 210.21
General Electric Company 104.05 102.55 to 104.51
General Mills, Inc. 62.68 62.45 to 63.07
General Motors Company 57.77 57.64 to 58.70
Genesco Inc. 60.30 60.06 to 61.15
Genesis Energy, L.P. 11.06 10.90 to 11.21
Genpact Limited 50.94 50.85 to 51.32
Genuine Parts Company 133.03 132.55 to 137.15
Genworth Financial Inc 4.48 4.46 to 4.56
Geo Group Inc (The) 8.13 8.13 to 8.37
Geopark Ltd 15.18 14.80 to 15.40
Georgia Power Company 26.32 26.31 to 26.42
Getty Realty Corporation 31.88 31.82 to 32.21
GigCapital, Inc. 9.91 9.87 to 9.92
Gildan Activewear, Inc. 36.72 36.23 to 37.20
Glatfelter 16.35 16.27 to 16.56
GlaxoSmithKline PLC 39.77 39.59 to 39.81
Global Medical REIT Inc. 16.24 16.19 to 16.46
Global Net Lease, Inc. 16.36 16.31 to 16.55
Global Partners LP 23.59 23.36 to 23.99
Global Payments Inc. 158.00 156.45 to 161.06
Global Ship Lease, Inc. 23.42 22.77 to 23.53
Globant S.A. 305.07 304.02 to 313.62
Globus Medical, Inc. 79.92 78.41 to 80.14
GMS Inc. 46.37 46.33 to 47.34
Gold Fields Limited 9.66 9.58 to 10.04
Goldman Sachs BDC, Inc. 19.17 19.07 to 19.18
Goldman Sachs Group, Inc. (The) 414.32 409.10 to 415.36
Goldman Sachs MLP Energy Renaissance Fund 11.47 11.42 to 11.52
Gorman-Rupp Company (The) 39.86 39.21 to 40.20
GP Strategies Corporation 20.85 20.84 to 20.86
Graco Inc. 75.47 74.91 to 75.95
GrafTech International Ltd. 11.16 11.05 to 11.32
Graham Corporation 13.00 12.83 to 13.15
Granite Real Estate Inc. 80.06 79.38 to 80.10
Graphic Packaging Holding Company 20.65 20.55 to 20.80
Gray Television, Inc. 23.30 23.06 to 23.51
Gray Television, Inc. 22.00 22.00 to 22.00
Great Ajax Corp. 14.35 14.33 to 14.40
Great Ajax Corp. 26.75 26.70 to 26.87
Great Western Bancorp, Inc. 34.44 33.88 to 34.51
Greenbrier Companies, Inc. (The) 45.61 45.54 to 46.54
Greenhill & Co., Inc. 15.80 15.70 to 16.02
GreenTree Hospitality Group Ltd. 8.70 8.65 to 8.99
Griffon Corporation 26.50 26.44 to 26.78
Group 1 Automotive, Inc. 200.51 198.00 to 202.32
GrubHub Inc. 15.74 15.71 to 15.99
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 128.38 128.38 to 131.50
Grupo Aeroportuario del Sureste, S.A. de C.V. 200.32 199.83 to 205.00
Grupo Aval Acciones y Valores S.A. 5.98 5.95 to 6.02
Grupo Supervielle S.A. 2.43 2.35 to 2.47
GS Acquisition Holdings Corp. 10.54 10.26 to 10.63
Guggenheim Enhanced Equity Income Fund 9.89 9.87 to 10.19
Guggenheim Strategic Opportunities Fund 20.05 19.90 to 20.29
Guidewire Software, Inc. 123.45 122.57 to 124.69
H. B. Fuller Company 69.71 69.53 to 70.96
Haemonetics Corporation 71.75 71.05 to 72.50
Halliburton Company 25.89 25.24 to 26.00
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 59.82 59.44 to 60.65
Harmony Gold Mining Company Limited 3.93 3.93 to 4.09
Harsco Corporation 17.25 17.17 to 17.49
Hartford Financial Services Group, Inc. (The) 74.10 73.01 to 74.37
Hawaiian Electric Industries, Inc. 41.59 41.09 to 41.69
HCA Healthcare, Inc. 253.11 243.03 to 257.88
HCI Group, Inc. 131.68 130.31 to 135.98
HDFC Bank Limited 77.54 77.14 to 78.00
Healthcare Realty Trust Incorporated 32.81 32.80 to 33.30
Healthcare Trust of America, Inc. 32.96 32.90 to 33.26
Hecla Mining Company 5.84 5.73 to 6.05
Heico Corporation 140.54 136.60 to 141.67
Heico Corporation 123.34 121.73 to 124.37
Helmerich & Payne, Inc. 34.10 33.83 to 34.50
Herbalife Nutrition Ltd. 47.26 45.87 to 47.57
Herc Holdings Inc. 187.47 185.26 to 192.55
Hercules Capital, Inc. 26.92 26.70 to 26.92
Hercules Capital, Inc. 17.41 17.33 to 17.47
Heritage Insurance Holdings, Inc. 6.77 6.72 to 7.23
Hershey Company (The) 182.10 180.10 to 182.69
Hess Corporation 88.64 86.94 to 89.42
Hewlett Packard Enterprise Company 15.36 15.36 to 15.69
Highland Floating Rate Opportunities Fund 11.26 11.14 to 11.31
Highland Global Allocation Fund 9.59 9.50 to 9.68
Highwoods Properties, Inc. 46.40 46.22 to 46.82
Hill International, Inc. 2.14 2.11 to 2.15
Hillenbrand Inc 44.94 44.93 to 45.91
Hill-Rom Holdings Inc 154.72 154.39 to 154.92
Hilltop Holdings Inc. 34.68 33.83 to 34.75
Hilton Grand Vacations Inc. 49.38 48.59 to 49.73
Hilton Worldwide Holdings Inc. 141.66 140.47 to 142.76
HNI Corporation 39.95 39.32 to 39.99
Hoegh LNG Partners LP 5.17 5.05 to 5.19
Holly Energy Partners, L.P. 19.58 19.44 to 19.89
HollyFrontier Corporation 36.54 35.83 to 36.85
Home Depot, Inc. (The) 365.99 362.15 to 367.03
Honeywell International Inc. 217.40 217.24 to 223.90
Horace Mann Educators Corporation 40.62 40.41 to 40.84
Horizon Global Corporation 7.20 7.20 to 7.34
Hormel Foods Corporation 42.01 41.63 to 42.07
Host Hotels & Resorts, Inc. 16.89 16.68 to 17.00
Houlihan Lokey, Inc. 103.22 102.26 to 103.76
Howard Hughes Corporation (The) 92.83 92.62 to 94.08
HP Inc. 30.47 30.31 to 31.00
HSBC Holdings plc 30.02 29.85 to 30.14
Hubbell Inc 192.07 191.22 to 192.69
HubSpot, Inc. 814.16 797.15 to 819.18
Hudbay Minerals Inc. 7.21 7.13 to 7.37
Hudson Pacific Properties, Inc. 27.27 27.26 to 27.74
Humana Inc. 461.85 459.17 to 465.02
Huntington Ingalls Industries, Inc. 212.83 211.53 to 214.26
Huntsman Corporation 32.52 32.43 to 32.99
HUYA Inc. 9.39 9.36 to 9.73
Hyatt Hotels Corporation 82.72 82.57 to 84.00
Iamgold Corporation 2.86 2.83 to 3.05
ICICI Bank Limited 19.90 19.86 to 20.28
IDACORP, Inc. 104.95 103.64 to 105.31
IDEX Corporation 221.07 220.61 to 222.92
Illinois Tool Works Inc. 224.57 224.43 to 226.55
Imax Corporation 21.85 20.56 to 21.86
Independence Contract Drilling, Inc. 4.63 4.45 to 4.98
Independence Realty Trust, Inc. 22.45 22.02 to 22.60
Industrias Bachoco, S.A. de C.V. 44.16 44.03 to 44.87
Infosys Limited 23.01 22.99 to 23.22
ING Group, N.V. 15.31 15.17 to 15.33
Ingersoll-Rand plc (Ireland) 54.20 53.73 to 54.65
Ingevity Corporation 78.63 78.57 to 79.74
Ingredion Incorporated 97.01 96.69 to 97.81
Innovative Industrial Properties, Inc. 259.71 256.90 to 262.38
Insight Select Income Fund 21.09 21.00 to 21.43
Insperity, Inc. 122.95 120.97 to 123.23
Inspire Medical Systems, Inc. 264.03 254.27 to 265.50
Installed Building Products, Inc. 117.94 116.59 to 119.28
Instructure, Inc. 25.55 25.16 to 26.23
Integer Holdings Corporation 91.61 91.59 to 93.10
Intercontinental Exchange Inc. 131.60 129.74 to 131.86
Intercontinental Hotels Group 67.80 67.24 to 67.96
International Flavors & Fragrances, Inc. 145.32 145.05 to 146.36
International Game Technology 29.37 29.01 to 30.00
International Seaways, Inc. 18.20 17.65 to 18.59
Intrepid Potash, Inc 48.69 45.43 to 48.93
Invesco Bond Fund 20.99 20.70 to 21.00
Invesco Plc 25.12 24.87 to 25.40
Invesco Senior Income Trust 4.51 4.45 to 4.51
Invitae Corporation 27.99 27.67 to 28.72
Invitation Homes Inc. 40.88 40.50 to 41.22
Ion Geophysical Corporation 1.95 1.67 to 2.23
IQVIA Holdings, Inc. 256.89 254.87 to 260.12
Iron Mountain Incorporated 46.00 45.43 to 46.35
IRSA Inversiones Y Representaciones S.A. 4.86 4.60 to 4.89
Israel Chemicals Shs 8.31 8.21 to 8.34
ITT Inc. 94.29 94.24 to 95.55
Ivy High Income Opportunities Fund 14.07 14.05 to 14.07
J P Morgan Chase & Co 171.78 169.70 to 172.09
J. Alexander's Holdings, Inc. 14.00 13.98 to 14.00
J.M. Smucker Company (The) 122.97 122.02 to 123.26
Jabil Inc. 61.62 61.47 to 63.60
James Hardie Industries plc. 39.44 39.13 to 39.63
Janus Henderson Group plc 45.09 44.77 to 45.44
Jefferies Financial Group Inc. 42.77 42.33 to 42.85
JELD-WEN Holding, Inc. 26.95 26.87 to 27.40
Jianpu Technology Inc. 1.59 1.54 to 1.71
JinkoSolar Holding Company Limited 56.16 55.34 to 57.80
JMP Group LLC 7.49 7.47 to 7.49
John Bean Technologies Corporation 149.61 149.61 to 153.31
John Hancock Financial Opportunities Fund 44.40 44.28 to 44.70
John Hancock Hedged Equity & Income Fund 12.98 12.87 to 12.98
John Hancock Pfd Income Fund II 21.92 21.86 to 21.94
John Hancock Preferred Income Fund 21.82 21.66 to 21.82
John Hancock Preferred Income Fund III 19.58 19.42 to 19.59
John Hancock Premium Dividend Fund 17.09 17.00 to 17.14
John Hancock Tax Advantaged Dividend Income Fund 24.40 24.25 to 24.40
John Wiley & Sons, Inc. 54.51 54.39 to 55.45
Johnson & Johnson 163.72 162.96 to 164.06
Johnson Controls International plc 73.87 73.78 to 74.67
Jones Lang LaSalle Incorporated 263.19 255.42 to 264.27
Jupai Holdings Limited 1.06 1.03 to 1.13
Kadant Inc 218.06 216.91 to 218.84
Kadmon Holdings, Inc. 9.41 9.39 to 9.41
Kaman Corporation 37.41 37.38 to 38.09
Kansas City Southern 305.33 301.60 to 306.79
Kayne Anderson Midstream Energy Fund, Inc 7.77 7.71 to 7.78
Kayne Anderson MLP/Midstream Investment Company 8.77 8.64 to 8.84
KB Financial Group Inc 48.87 48.75 to 49.37
KB Home 41.10 40.79 to 41.72
KBR, Inc. 43.26 43.22 to 43.90
Kemper Corporation 68.36 66.83 to 68.41
Kennametal Inc. 38.49 38.42 to 39.42
Kennedy-Wilson Holdings Inc. 22.65 22.54 to 22.72
Kenon Holdings Ltd. 40.88 40.62 to 41.47
KeyCorp 24.04 23.93 to 24.30
Keysight Technologies Inc. 176.22 175.93 to 178.80
Kilroy Realty Corporation 69.36 69.14 to 70.25
Kimbell Royalty Partners 15.29 15.11 to 15.47
Kimco Realty Corporation 22.96 22.77 to 23.17
Kinder Morgan, Inc. 17.67 17.39 to 17.70
Kingsway Financial Services, Inc. 5.73 5.71 to 5.73
Kinross Gold Corporation 6.32 6.28 to 6.55
Kirby Corporation 56.82 56.39 to 57.26
Kirkland Lake Gold Ltd. 45.54 45.53 to 46.98
KKR & Co. Inc. 73.54 72.04 to 73.83
KKR Income Opportunities Fund 16.63 16.54 to 16.87
KKR Real Estate Finance Trust Inc. 22.29 22.26 to 22.59
Knight Transportation, Inc. 56.28 55.66 to 57.17
KNOT Offshore Partners LP 20.13 19.95 to 20.18
Knowles Corporation 19.78 19.75 to 20.22
Koninklijke Philips N.V. 48.07 47.66 to 48.19
Koppers Holdings Inc. 34.46 34.39 to 35.18
Korea Fund, Inc. (The) 40.58 40.58 to 41.23
Kosmos Energy Ltd. 3.95 3.86 to 4.04
Kraton Corporation 45.55 45.50 to 45.68
Kroger Company (The) 40.23 39.38 to 40.26
Kronos Worldwide Inc 13.17 13.11 to 13.27
KT Corporation 13.39 13.36 to 13.48
L3 Technologies, Inc. 2.96 2.89 to 3.35
Laboratory Corporation of America Holdings 282.15 279.36 to 282.86
Ladder Capital Corp 11.77 11.72 to 11.93
LAIX Inc. 0.88 0.87 to 0.89
Lazard Global Total Return and Income Fund 20.51 20.33 to 20.57
Lazard Ltd. 52.25 51.91 to 52.51
La-Z-Boy Incorporated 33.90 33.72 to 34.12
LCI Industries 139.96 139.30 to 141.22
Lear Corporation 169.69 169.31 to 175.88
Leggett & Platt, Incorporated 47.39 47.37 to 48.37
Lehman ABS Corporation 32.84 32.84 to 32.84
Leidos Holdings, Inc. 102.04 101.61 to 102.68
Leju Holdings Limited 1.11 1.09 to 1.12
LendingClub Corporation 34.37 33.27 to 34.79
Lennar Corporation 100.50 100.18 to 102.76
Lennar Corporation 82.47 82.10 to 84.00
Lennox International, Inc. 312.18 309.37 to 316.69
Leo Holdings Corp. 9.88 9.88 to 9.88
Lexington Realty Trust 14.59 14.57 to 14.76
Liberty All-Star Growth Fund, Inc. 9.26 9.20 to 9.27
Liberty Oilfield Services Inc. 15.01 14.87 to 15.88
Life Storage, Inc. 128.03 127.24 to 128.61
LightInTheBox Holding Co., Ltd. 1.60 1.55 to 1.70
Lincoln National Corporation 75.72 74.77 to 76.15
Linde plc 314.15 312.85 to 314.99
Lions Gate Entertainment Corporation 14.66 14.30 to 14.68
Lions Gate Entertainment Corporation 13.10 12.75 to 13.11
Lithia Motors, Inc. 338.37 333.77 to 343.99
Lithium Americas Corp. 25.04 24.48 to 26.23
Live Nation Entertainment, Inc. 100.75 99.68 to 101.39
Livent Corporation 25.21 25.00 to 26.03
LiveRamp Holdings, Inc. 51.72 51.36 to 52.75
Lloyds Banking Group Plc 2.70 2.62 to 2.72
LMP Capital and Income Fund Inc. 14.72 14.62 to 14.74
Lockheed Martin Corporation 374.60 372.25 to 377.02
Loews Corporation 57.56 57.23 to 57.95
Louisiana-Pacific Corporation 64.38 64.34 to 66.58
Lowe's Companies, Inc. 228.77 227.48 to 229.86
LTC Properties, Inc. 33.63 33.60 to 34.28
Luby's, Inc. 4.97 4.93 to 5.04
Luxfer Holdings PLC 21.09 21.08 to 21.44
Lydall, Inc. 62.09 62.08 to 62.10
LyondellBasell Industries NV 97.39 96.84 to 98.35
M&T Bank Corporation 159.88 158.38 to 162.54
M.D.C. Holdings, Inc. 49.79 49.70 to 51.10
M/I Homes, Inc. 61.81 61.67 to 63.48
Macerich Company (The) 18.42 18.17 to 18.64
Mack-Cali Realty Corporation 18.43 18.30 to 18.55
Macquarie First Trust Global 9.81 9.72 to 9.81
Macquarie Global Infrastructure Total Return Fund Inc. 24.00 23.92 to 24.11
Macro Bank Inc. 17.63 17.28 to 18.23
Macy's Inc 26.59 26.03 to 26.74
Madison Covered Call & Equity Strategy Fund 8.05 8.03 to 8.12
Magellan Midstream Partners L.P. 51.44 50.67 to 51.58
Magna International, Inc. 80.24 79.59 to 83.32
MagnaChip Semiconductor Corporation 17.97 17.84 to 18.40
Magnolia Oil & Gas Corporation 20.95 20.49 to 21.00
Maiden Holdings, Ltd. 22.21 22.21 to 22.46
Main Street Capital Corporation 43.76 43.60 to 43.89
Manitowoc Company, Inc. (The) 20.86 20.64 to 21.20
Manning & Napier, Inc. 9.73 9.50 to 9.75
Manulife Financial Corp 20.29 20.20 to 20.48
Marathon Oil Corporation 16.58 16.09 to 16.60
Marathon Petroleum Corporation 67.52 66.52 to 67.63
Marcus & Millichap, Inc. 46.17 45.69 to 46.70
Marcus Corporation (The) 18.68 18.10 to 18.69
Marine Products Corporation 12.77 12.68 to 12.91
Markel Corporation 1321.14 1310.02 to 1324.94
Marsh & McLennan Companies, Inc. 169.57 167.97 to 169.77
Martin Marietta Materials, Inc. 381.33 380.84 to 384.59
Masco Corporation 61.01 60.99 to 62.03
Masonite International Corporation 114.00 113.06 to 114.73
MasTec, Inc. 88.54 88.45 to 90.44
Mastercard Incorporated 358.67 354.90 to 361.64
Matador Resources Company 43.74 42.57 to 44.27
Materion Corporation 71.00 70.57 to 72.24
Matson, Inc. 84.24 83.05 to 84.70
Maui Land & Pineapple Company, Inc. 10.39 10.36 to 10.39
Maxar Technologies Inc. 29.35 28.81 to 29.92
MaxLinear, Inc 52.87 52.24 to 53.36
MBIA, Inc. 15.16 14.88 to 15.71
McEwen Mining Inc. 1.15 1.11 to 1.20
McKesson Corporation 209.09 206.85 to 209.31
MDU Resources Group, Inc. 31.19 31.07 to 31.34
Mechel PAO 4.55 4.51 to 4.59
Medical Properties Trust, Inc. 20.62 20.61 to 20.98
MEDIFAST INC 201.66 198.11 to 203.27
Merck & Company, Inc. 81.15 80.88 to 81.48
Mercury General Corporation 56.63 56.16 to 56.88
Meredith Corporation 58.40 58.28 to 58.47
Meritage Corporation 104.11 104.00 to 106.75
Meritor, Inc. 24.61 24.57 to 25.54
Mesa Royalty Trust 6.82 6.45 to 7.04
MetLife, Inc. 65.87 65.30 to 66.41
Metropolitan Bank Holding Corp. 95.20 92.87 to 97.29
Mettler-Toledo International, Inc. 1469.75 1436.90 to 1472.52
Mexico Fund, Inc. (The) 15.08 15.07 to 15.21
MFS Charter Income Trust 8.69 8.65 to 8.72
MFS Multimarket Income Trust 6.54 6.44 to 6.56
MFS Special Value Trust 6.77 6.73 to 6.77
MGIC Investment Corporation 16.49 16.41 to 16.59
MGM Growth Properties LLC 40.66 40.47 to 41.03
MGM Resorts International 48.03 47.61 to 48.44
Mid-America Apartment Communities, Inc. 201.82 200.19 to 202.48
Miller Industries, Inc. 34.19 34.06 to 34.91
Miller/Howard High Income Equity Fund 10.49 10.40 to 10.51
MiX Telematics Limited 12.78 12.22 to 12.97
Model N, Inc. 33.16 32.96 to 33.33
Moelis & Company 71.66 71.57 to 72.64
Mohawk Industries, Inc. 192.12 191.01 to 194.27
Molina Healthcare Inc 297.89 293.73 to 298.70
Molson Coors Brewing Company 60.50 60.50 to 60.50
Monmouth Real Estate Investment Corporation 19.11 19.10 to 19.25
Moody's Corporation 381.66 376.79 to 382.50
Moog Inc. 79.12 79.02 to 80.81
Moog Inc. 79.56 79.56 to 79.56
Morgan Stanley 101.80 100.57 to 102.24
Morgan Stanley China A Share Fund Inc. 21.23 21.19 to 21.30
Mosaic Company (The) 42.01 41.67 to 42.99
Motorola Solutions, Inc. 249.53 248.29 to 250.36
Movado Group Inc. 34.15 33.59 to 34.42
MPLX LP 30.75 30.49 to 31.05
MRC Global Inc. 8.56 8.54 to 8.81
MSA Safety Incorporporated 154.86 153.14 to 155.81
MSCI Inc 649.09 638.74 to 649.19
Mueller Industries, Inc. 49.17 48.29 to 49.65
Mueller Water Products Inc 16.25 16.22 to 16.51
Murphy Oil Corporation 28.61 27.73 to 28.62
Murphy USA Inc. 176.91 176.13 to 178.60
Myers Industries, Inc. 20.37 20.32 to 20.68
Nabors Industries Ltd. 120.60 118.78 to 123.71
Nam Tai Property Inc. 25.99 25.13 to 26.78
National Bank Holdings Corporation 43.54 43.06 to 43.73
National Fuel Gas Company 58.19 57.68 to 58.33
National Grid Transco, PLC 62.82 62.65 to 62.95
National Health Investors, Inc. 56.14 56.13 to 57.49
National Oilwell Varco, Inc. 14.89 14.59 to 14.93
National Presto Industries, Inc. 83.24 82.55 to 83.98
National Retail Properties 46.15 45.94 to 46.42
National Storage Affiliates Trust 59.91 59.40 to 60.14
Natural Gas Services Group, Inc. 11.31 11.11 to 11.96
Natural Grocers by Vitamin Cottage, Inc. 12.33 12.02 to 12.39
Natural Resource Partners LP 33.30 32.30 to 34.24
Natuzzi, S.p.A. 18.22 17.50 to 18.60
Nautilus Group, Inc. (The) 10.34 10.32 to 11.09
Navios Maritime Holdings Inc. 5.83 5.72 to 6.02
NCR Corporation 43.58 43.51 to 44.83
Neenah, Inc. 50.98 50.75 to 51.51
Nelnet, Inc. 84.08 83.72 to 85.03
NeoPhotonics Corporation 9.50 9.46 to 9.90
Nevro Corp. 121.29 118.36 to 121.66
New America High Income Fund, Inc. (The) 10.15 10.07 to 10.18
New Germany Fund, Inc. (The) 19.89 19.73 to 19.93
New Ireland Fund, Inc. (The) 12.62 12.56 to 12.62
New Mountain Finance Corporation 14.07 13.94 to 14.09
New Oriental Education & Technology Group, Inc. 2.39 2.35 to 2.49
New Relic, Inc. 77.63 76.66 to 79.64
New Residential Investment Corp. 11.49 11.38 to 11.55
New York Community Bancorp, Inc. 14.03 14.02 to 14.33
New York Times Company (The) 55.00 54.81 to 55.92
NewJersey Resources Corporation 37.94 37.65 to 38.06
NewMarket Corporation 374.96 374.34 to 377.00
Newmont Mining Corporation 57.61 57.50 to 59.26
Newpark Resources, Inc. 3.60 3.47 to 3.61
Nexa Resources S.A. 10.86 10.60 to 11.20
NexPoint Residential Trust, Inc. 70.84 69.32 to 71.03
NexPoint Strategic Opportunities Fund 14.67 14.57 to 14.85
NextEra Energy Partners, LP 82.88 81.36 to 83.74
NextEra Energy, Inc. 84.42 83.74 to 84.59
NGL ENERGY PARTNERS LP 2.48 2.43 to 2.65
Nielsen N.V. 19.67 19.64 to 19.81
Nike, Inc. 163.48 162.28 to 164.62
NIO Inc. 38.88 38.54 to 40.39
NiSource, Inc 25.05 24.87 to 25.14
Noah Holdings Ltd. 38.22 37.62 to 38.42
Nokia Corporation 5.88 5.87 to 5.98
Nomad Foods Limited 28.23 27.57 to 28.27
Nordstrom, Inc. 29.42 28.88 to 29.63
Norfolk Souther Corporation 286.54 282.45 to 288.85
North American Construction Group Ltd. 16.87 16.70 to 17.09
North European Oil Royality Trust 10.10 9.92 to 10.12
Northrop Grumman Corporation 406.21 400.37 to 406.31
Northwest Natural Holding Company 46.78 46.51 to 47.34
Novartis AG 84.92 84.37 to 84.92
Novo Nordisk A/S 106.01 105.39 to 106.09
Nu Skin Enterprises, Inc. 41.07 40.94 to 41.57
Nucor Corporation 102.33 100.80 to 103.92
Nustar Energy L.P. 17.18 16.90 to 17.38
Nutrien Ltd. 70.08 69.55 to 70.86
Nuveen Core Equity Alpha Fund 16.86 16.80 to 16.93
Nuveen Credit Strategies Income Fund 6.60 6.56 to 6.60
Nuveen Diversified Dividend and Income Fund 10.94 10.76 to 11.05
Nuveen Dow 30SM Dynamic Overwrite Fund 17.53 17.42 to 17.56
Nuveen Floating Rate Income Fund 10.23 10.18 to 10.23
Nuveen Floating Rate Income Opportuntiy Fund 10.10 10.05 to 10.10
Nuveen Georgia Quality Municipal Income Fund 13.74 13.40 to 13.74
Nuveen High Income 2023 Target Term Fund 9.96 9.94 to 9.97
Nuveen High Income November 2021 Target Term Fund 9.39 9.39 to 9.40
Nuveen Missouri Quality Municipal Income Fund 15.24 15.00 to 15.57
Nuveen Mortgage Opportunity Term Fund 21.10 20.98 to 21.10
Nuveen Preferred & Income Opportunities Fund 9.98 9.96 to 9.98
Nuveen Preferred & Income Securities Fund 9.93 9.88 to 9.93
Nuveen Preferred and Income Term Fund 25.54 25.27 to 25.54
Nuveen Real Asset Income and Growth Fund 15.98 15.90 to 15.99
Nuveen Real Estate Fund 11.53 11.49 to 11.59
Nuveen S&P 500 Buy-Write Income Fund 14.81 14.66 to 14.81
Nuveen S&P 500 Dynamic Overwrite Fund 17.94 17.78 to 17.96
Nuveen Select Tax Free Income Portfolio II 15.77 15.58 to 15.78
Nuveen Select Tax Free Income Portfolio III 17.70 17.34 to 17.70
Nuveen Senior Income Fund 5.97 5.92 to 5.97
Nuveen Short Duration Credit Opportunities Fund 15.25 15.18 to 15.25
Nuveen Tax-Advantaged Dividend Growth Fund 17.28 17.01 to 17.70
Nuveen Tax-Advantaged Total Return Strategy Fund 11.85 11.65 to 12.07
nVent Electric plc 33.23 32.67 to 33.38
NVR, Inc. 4875.50 4875.21 to 4934.16
Oasis Midstream Partners LP 24.34 23.52 to 24.35
Oasis Petroleum Inc. 111.05 109.18 to 111.71
Occidental Petroleum Corporation 33.93 32.77 to 33.97
Oceaneering International, Inc. 15.40 14.93 to 15.41
Ocwen Financial Corporation 33.36 32.57 to 33.45
OFG Bancorp 26.57 25.88 to 26.63
OGE Energy Corp 34.22 33.74 to 34.27
Oil States International, Inc. 6.62 6.57 to 6.86
Old Republic International Corporation 25.04 24.82 to 25.12
Olin Corporation 56.40 51.61 to 56.41
Omega Healthcare Investors, Inc. 30.56 30.53 to 31.00
ONE Gas, Inc. 67.95 67.30 to 68.22
One Liberty Properties, Inc. 31.70 31.62 to 32.08
ONEOK, Inc. 64.81 63.62 to 64.92
Ooma, Inc. 19.99 19.70 to 20.07
Oppenheimer Holdings, Inc. 51.30 50.32 to 51.58
Oracle Corporation 98.25 96.22 to 98.27
Orange 11.28 11.24 to 11.33
Orion Engineered Carbons S.A 19.19 19.10 to 19.46
Ormat Technologies, Inc. 71.56 70.51 to 72.37
Oshkosh Corporation 105.64 105.39 to 106.99
Osisko Gold Royalties Ltd 12.44 12.40 to 12.86
OUTFRONT Media Inc. 25.55 25.48 to 26.41
Owens & Minor, Inc. 36.07 34.81 to 36.38
Owens Corning Inc 89.82 89.73 to 92.35
Oxford Industries, Inc. 91.88 91.36 to 92.61
Pacific Gas & Electric Co. 11.90 11.60 to 11.94
Palo Alto Networks, Inc. 504.13 499.19 to 513.87
Pampa Energia S.A. 20.11 19.65 to 20.32
Par Pacific Holdings, Inc. 16.39 15.98 to 16.60
Parker-Hannifin Corporation 299.25 298.86 to 302.55
Paycom Software, Inc. 535.82 534.51 to 546.69
PBF Energy Inc. 15.53 14.81 to 15.64
PBF Logistics LP 14.06 13.72 to 14.23
Pembina Pipeline Corp. 33.64 33.44 to 33.90
PennyMac Financial Services, Inc. 66.56 66.27 to 67.83
PennyMac Mortgage Investment Trust 20.33 20.26 to 20.50
Penske Automotive Group, Inc. 111.93 110.52 to 113.48
Pentair plc. 75.77 75.14 to 76.29
Penumbra, Inc. 279.00 277.30 to 282.68
PerkinElmer, Inc. 176.38 175.09 to 178.06
Permian Basin Royalty Trust 8.44 8.13 to 8.74
Permianville Royalty Trust 2.30 2.25 to 2.33
PermRock Royalty Trust 7.33 7.05 to 7.33
Perrigo Company 45.62 45.28 to 46.08
Pfizer, Inc. 43.16 42.63 to 43.19
Phillips 66 82.89 81.52 to 83.85
Phillips 66 Partners LP 39.87 39.37 to 40.10
Phoenix New Media Limited 1.30 1.28 to 1.32
Physicians Realty Trust 18.67 18.61 to 18.81
Piedmont Office Realty Trust, Inc. 18.43 18.36 to 18.63
PIMCO California Municipal Income Fund 19.04 18.94 to 19.15
PIMCO Energy and Tactical Credit Opportunities Fund 13.05 12.98 to 13.13
Pimco Global Stocksplus & Income Fund 11.00 10.95 to 11.13
Pimco High Income Fund 6.35 6.31 to 6.36
PIMCO New York Municipal Income Fund 12.80 12.78 to 12.80
PIMCO Strategic Income Fund, Inc. 7.38 7.35 to 7.44
Pioneer Floating Rate Trust 11.67 11.61 to 11.68
Pioneer Natural Resources Company 191.62 187.01 to 191.94
PJT Partners Inc. 88.07 87.15 to 88.27
Plains All American Pipeline, L.P. 10.94 10.77 to 11.05
Plains Group Holdings, L.P. 11.77 11.56 to 11.87
PNC Financial Services Group, Inc. (The) 216.08 213.86 to 217.60
PNM Resources, Inc. (Holding Co.) 49.69 49.66 to 49.82
Polaris Industries Inc. 126.13 125.75 to 128.98
Portland General Electric Company 48.71 48.35 to 48.82
PPG Industries, Inc. 161.72 161.52 to 164.95
PPL Corporation 29.13 29.00 to 29.24
PPlus Trust 24.70 24.69 to 24.70
Precision Drilling Corporation 44.85 44.14 to 45.99
Prestige Consumer Healthcare Inc. 59.22 59.20 to 59.60
Pretium Resources, Inc. 11.31 11.23 to 11.56
Primerica, Inc. 170.07 168.62 to 171.10
Principal Real Estate Income Fund 15.41 15.37 to 15.44
ProAssurance Corporation 23.17 22.87 to 23.37
Progressive Corporation (The) 95.62 94.68 to 96.49
Prologis, Inc. 144.00 143.69 to 145.88
ProPetro Holding Corp. 10.20 10.05 to 10.26
Prosperity Bancshares, Inc. 75.96 75.60 to 76.62
Proto Labs, Inc. 71.46 69.83 to 72.36
Provident Financial Services, Inc 24.90 24.51 to 24.92
Prudential Financial, Inc. 27.40 27.35 to 27.49
Prudential Financial, Inc. 113.99 112.95 to 114.54
Prudential Public Limited Company 40.89 40.58 to 41.13
PS Business Parks, Inc. 176.93 176.84 to 178.67
PT Telekomunikasi Indonesia, Tbk 27.09 27.09 to 27.33
Public Service Enterprise Group Incorporated 63.84 63.00 to 63.95
Public Storage 326.33 323.72 to 327.18
PulteGroup, Inc. 49.72 49.64 to 50.91
Pure Storage, Inc. 26.43 26.26 to 27.18
PVH Corp. 111.96 110.42 to 113.10
Pzena Investment Management Inc 10.88 10.68 to 10.98
Q2 Holdings, Inc. 79.92 78.77 to 80.70
Quanta Services, Inc. 118.06 116.59 to 118.75
Qudian Inc. 1.84 1.82 to 1.90
Quest Diagnostics Incorporated 146.49 143.98 to 146.57
Quotient Technology Inc. 6.58 6.48 to 6.77
QVC, Inc. 26.12 26.10 to 26.23
Qwest Corporation 25.67 25.59 to 25.68
Radian Group Inc. 24.33 24.24 to 24.57
Ralph Lauren Corporation 123.13 120.95 to 124.17
Range Resources Corporation 24.65 23.88 to 24.69
Ranger Energy Services, Inc. 10.12 10.01 to 10.23
Raymond James Financial, Inc. 102.53 100.67 to 102.94
Rayonier Inc. 38.36 37.11 to 38.49
RE/MAX Holdings, Inc. 31.96 31.78 to 32.26
Ready Capital Corporation 15.63 15.56 to 15.71
Realogy Holdings Corp. 19.28 19.19 to 19.62
Realty Income Corporation 71.75 71.25 to 71.86
Redwood Trust, Inc. 13.90 13.90 to 14.04
Regal Beloit Corporation 151.00 149.48 to 153.33
Regions Financial Corporation 24.09 23.50 to 24.36
Reinsurance Group of America, Incorporated 118.61 117.58 to 120.11
Reinsurance Group of America, Incorporated 26.41 26.38 to 26.50
Reinsurance Group of America, Incorporated 28.58 28.57 to 28.65
Reliance Steel & Aluminum Co. 149.29 148.95 to 150.82
RELX PLC 31.04 30.92 to 31.10
RenaissanceRe Holdings Ltd. 147.61 147.02 to 149.41
Renesola Ltd. 7.85 7.60 to 7.89
Renren Inc. 25.16 24.98 to 26.18
Republic Services, Inc. 133.27 131.24 to 133.38
Resideo Technologies, Inc. 25.77 25.60 to 26.01
ResMed Inc. 267.50 262.74 to 268.13
Resolute Forest Products Inc. 13.26 13.21 to 13.75
Retail Value Inc. 27.05 26.97 to 27.22
REX American Resources Corporation 84.49 84.14 to 85.26
Rexford Industrial Realty, Inc. 65.49 65.19 to 66.02
Rexnord Corporation 64.95 64.12 to 65.53
RH 667.57 659.85 to 673.64
Ringcentral, Inc. 248.04 244.78 to 252.88
Ritchie Bros. Auctioneers Incorporated 67.54 66.86 to 67.85
Rite Aid Corporation 14.25 14.05 to 14.43
RiverNorth Opportunities Fund, Inc. 17.57 17.46 to 17.64
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.79 14.79 to 14.90
RLI Corp. 108.34 107.45 to 109.70
Robert Half International Inc. 112.63 110.74 to 113.70
Rockwell Automation, Inc. 316.30 315.54 to 319.99
Rogers Communication, Inc. 48.49 48.16 to 48.84
Rogers Corporation 191.92 190.76 to 195.71
Rollins, Inc. 39.09 38.51 to 39.16
Roper Technologies, Inc. 487.20 485.00 to 505.00
Royal Bank Of Canada 107.75 107.21 to 108.09
Royal Dutch Shell PLC 48.69 48.17 to 48.86
Royal Dutch Shell PLC 48.89 48.46 to 49.10
Royce Global Value Trust, Inc. 15.92 15.77 to 15.92
Royce Micro-Cap Trust, Inc. 11.73 11.67 to 11.83
Royce Value Trust, Inc. 18.91 18.85 to 19.07
RPC, Inc. 5.58 5.44 to 5.58
RPM International Inc. 88.54 87.56 to 89.09
RPT Realty 13.55 13.49 to 13.69
Ryder System, Inc. 88.94 87.90 to 89.65
Ryerson Holding Corporation 25.06 24.09 to 25.11
S&P Global Inc. 450.49 443.85 to 451.20
Safehold Inc. 75.69 75.29 to 76.50
SailPoint Technologies Holdings, Inc. 47.00 46.54 to 47.64
Salesforce.com Inc 292.56 288.18 to 293.00
Salient Midstream & MLP Fund 7.09 7.00 to 7.13
San Juan Basin Royalty Trust 6.27 5.99 to 6.38
Santander Consumer USA Holdings Inc. 41.65 41.65 to 41.91
SAP SE 141.78 140.75 to 142.35
Saul Centers, Inc. 46.71 46.57 to 47.27
Schlumberger N.V. 33.91 33.39 to 34.55
Schneider National, Inc. 24.77 24.56 to 25.06
Schweitzer-Mauduit International, Inc. 36.08 35.68 to 36.40
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 91.86 91.17 to 92.41
Sea Limited 355.30 352.13 to 364.87
Seabridge Gold, Inc. 18.05 17.84 to 18.52
Sealed Air Corporation 59.36 59.22 to 60.23
SeaWorld Entertainment, Inc. 64.74 62.30 to 64.87
Select Energy Services, Inc. 6.38 6.28 to 6.56
Sempra Energy 131.17 130.31 to 131.39
Sensata Technologies Holding plc 56.41 56.28 to 58.01
Sensient Technologies Corporation 96.00 95.84 to 97.58
Sequans Communications S.A. 4.73 4.65 to 4.86
Seritage Growth Properties 15.20 15.00 to 15.48
Service Corporation International 63.67 62.71 to 63.82
ServiceNow, Inc. 686.65 683.42 to 692.97
Shell Midstream Partners, L.P. 12.35 12.25 to 12.51
Sherwin-Williams Company (The) 306.62 306.24 to 308.45
Shinhan Financial Group Co Ltd 34.06 33.91 to 34.37
Ship Finance International Limited 8.35 8.26 to 8.46
Shopify Inc. 1425.85 1404.48 to 1472.95
Shutterstock, Inc. 122.42 121.84 to 124.67
Signet Jewelers Limited 90.07 88.27 to 90.53
SilverBow Resorces, Inc. 28.52 27.59 to 28.59
Simon Property Group, Inc. 145.14 144.00 to 145.60
Simpson Manufacturing Company, Inc. 114.77 114.70 to 117.30
SITE Centers Corp. 16.42 16.32 to 16.67
SiteOne Landscape Supply, Inc. 224.21 217.99 to 227.33
Six Flags Entertainment Corporation New 45.30 44.85 to 46.04
SJW Group 68.72 67.95 to 68.88
SK Telecom Co., Ltd. 29.57 29.07 to 29.65
Skechers U.S.A., Inc. 45.78 44.82 to 46.03
Skyline Champion Corporation 63.40 63.22 to 64.74
SM Energy Company 30.80 29.25 to 30.84
Smartsheet Inc. 70.92 70.28 to 71.98
Smith & Nephew SNATS, Inc. 35.67 35.51 to 35.81
Sogou Inc. 8.95 8.93 to 8.95
Solaris Oilfield Infrastructure, Inc. 8.22 8.13 to 8.43
SolarWinds Corporation 18.68 18.38 to 18.70
Source Capital, Inc. 45.75 45.56 to 46.66
South Jersey Industries, Inc. 22.94 22.75 to 23.10
Southern Company (The) 62.95 62.90 to 64.25
Southern Company (The) 26.39 26.34 to 26.48
Southern Copper Corporation 64.14 63.87 to 65.97
Southwest Gas Holdings, Inc. 69.18 67.69 to 69.24
Spartan Energy Acquisition Corp 9.93 9.92 to 9.95
Special Opportunities Fund Inc. 15.73 15.66 to 15.86
Spire Inc. 64.25 63.77 to 64.51
Spirit Realty Capital, Inc. 48.69 48.35 to 49.02
Spotify Technology S.A. 252.96 249.02 to 254.37
Sprague Resources LP 21.95 21.57 to 21.97
Sprint Corporation 63.79 63.01 to 66.27
SPX Corporation 60.75 60.49 to 61.87
SPX FLOW, Inc. 78.76 78.55 to 80.21
Square, Inc. 253.06 251.94 to 262.00
St. Joe Company (The) 46.64 46.53 to 47.44
Stag Industrial, Inc. 43.93 43.62 to 44.00
Standard Motor Products, Inc. 46.99 46.88 to 47.58
Standex International Corporation 107.18 106.89 to 108.60
Stanley Black & Decker, Inc. 188.09 187.38 to 189.93
Stantec Inc 55.18 53.60 to 55.37
Star Group, L.P. 10.89 10.75 to 10.93
StarTek, Inc. 5.77 5.76 to 6.00
STARWOOD PROPERTY TRUST, INC. 25.80 25.74 to 25.99
State Street Corporation 99.40 98.31 to 100.45
Steel Partners Holdings LP 29.90 29.47 to 31.15
Steelcase Inc. 12.60 12.51 to 12.73
Stellus Capital Investment Corporation 13.78 13.75 to 13.94
Stepan Company 120.53 120.42 to 122.24
STERIS plc 235.31 231.89 to 235.45
Sterling Bancorp 26.67 26.17 to 26.70
Stewart Information Services Corporation 71.22 71.09 to 72.47
Stifel Financial Corporation 77.26 75.52 to 77.65
STMicroelectronics N.V. 43.90 43.76 to 44.39
Stone Harbor Emerging Markets Total Income Fund 8.41 8.37 to 8.49
Stoneridge, Inc. 20.99 20.91 to 21.22
STORE Capital Corporation 34.19 34.12 to 34.59
STRATS Trust 23.90 23.87 to 23.90
STRATS Trust 21.42 21.30 to 21.42
Stryker Corporation 275.73 274.68 to 277.57
Sturm, Ruger & Company, Inc. 79.72 78.74 to 79.86
Suburban Propane Partners, L.P. 16.04 15.91 to 16.10
Summit Hotel Properties, Inc. 10.10 9.98 to 10.21
Summit Materials, Inc. 35.02 34.75 to 35.37
Sun Communities, Inc. 202.31 200.25 to 203.03
Sun Life Financial Inc. 57.04 56.76 to 57.93
SunCoke Energy, Inc. 6.85 6.78 to 6.98
Suncor Energy Inc. 22.86 22.57 to 22.95
Sunoco LP 41.74 41.40 to 42.13
Swiss Helvetia Fund, Inc. (The) 9.52 9.51 to 9.54
Switch, Inc. 25.59 25.10 to 25.79
Synovus Financial Corp. 49.25 48.74 to 49.64
Synthetic Fixed-Income Securities, Inc. 24.40 24.40 to 24.45
Synthetic Fixed-Income Securities, Inc. 23.90 23.58 to 23.90
Synthetic Fixed-Income Securities, Inc. 20.90 20.76 to 20.90
Taiwan Fund, Inc. (The) 35.26 35.21 to 35.40
Taiwan Semiconductor Manufacturing Company Ltd. 114.23 114.23 to 117.15
TAL Education Group 4.82 4.78 to 5.06
Tanger Factory Outlet Centers, Inc. 17.51 17.45 to 17.89
Tapestry, Inc. 38.62 38.38 to 38.94
Targa Resources, Inc. 56.21 54.91 to 56.25
Target Corporation 255.93 254.59 to 257.41
Tata Motors Ltd 32.27 31.94 to 32.69
Taylor Morrison Home Corporation 27.86 27.70 to 28.39
TE Connectivity Ltd. 147.60 147.43 to 150.57
Teck Resources Ltd 27.83 27.32 to 28.24
Teekay Corporation 3.68 3.57 to 3.73
Teekay LNG Partners L.P. 17.11 17.11 to 17.14
Teekay Tankers Ltd. 13.63 13.32 to 13.83
TEGNA Inc. 20.53 20.27 to 20.70
Tejon Ranch Co 18.52 18.43 to 18.66
Tekla Healthcare Investors 25.92 25.67 to 26.07
Tekla Healthcare Opportunies Fund 23.83 23.47 to 23.85
Tekla Life Sciences Investors 20.93 20.67 to 20.98
Tekla World Healthcare Fund 16.83 16.80 to 16.89
Teladoc Health, Inc. 137.79 135.75 to 139.86
Telecom Argentina Stet - France Telecom S.A. 5.23 5.19 to 5.40
Teledyne Technologies Incorporated 446.16 442.68 to 450.32
Teleflex Incorporated 376.51 375.99 to 381.23
Telephone and Data Systems, Inc. 19.40 19.26 to 19.63
TELUS Corporation 22.53 22.42 to 22.62
Templeton Dragon Fund, Inc. 18.87 18.76 to 19.17
Templeton Emerging Markets Fund 17.76 17.41 to 18.12
Templeton Global Income Fund, Inc. 5.49 5.45 to 5.49
Tempur Sealy International, Inc. 47.92 47.66 to 48.64
Tenaris S.A. 23.06 22.79 to 23.17
Tencent Music Entertainment Group 8.49 8.29 to 9.10
Tenet Healthcare Corporation 70.63 68.89 to 72.55
Tennant Company 77.68 77.39 to 78.40
Teradata Corporation 58.80 57.60 to 59.38
Terex Corporation 45.49 45.30 to 46.25
Ternium S.A. 44.24 43.68 to 44.67
Terreno Realty Corporation 71.83 71.56 to 72.35
Teva Pharmaceutical Industries Limited 10.13 9.92 to 10.14
Texas Pacific Land Trust 1265.98 1238.04 to 1275.35
Textainer Group Holdings Limited 36.93 36.23 to 37.37
Textron Inc. 74.62 74.31 to 75.59
The AES Corporation 24.93 24.80 to 25.13
The Blackstone Group L.P. 137.63 133.36 to 137.84
The Central and Eastern Europe Fund, Inc. 30.88 30.88 to 31.06
The Charles Schwab Corporation 83.55 82.26 to 83.74
The Cooper Companies, Inc. 417.02 410.00 to 417.43
The Gabelli Healthcare & Wellness Trust 13.45 13.41 to 13.50
The GDL Fund 8.99 8.96 to 9.03
The Travelers Companies, Inc. 162.37 160.80 to 163.16
Thermo Fisher Scientific Inc 611.96 605.05 to 612.06
Thomson Reuters Corp 118.91 118.17 to 119.83
Tidewater Inc. 12.49 12.36 to 12.75
Timken Company (The) 71.86 71.82 to 73.18
Titan International, Inc. 7.22 7.13 to 7.38
Toll Brothers, Inc. 60.44 60.32 to 61.81
Tootsie Roll Industries, Inc. 31.52 31.43 to 31.80
TopBuild Corp. 243.49 232.72 to 250.87
Toro Company (The) 99.28 99.13 to 101.00
Toronto Dominion Bank (The) 72.09 71.80 to 72.33
Tortoise Energy Independence Fund, Inc. 23.59 23.43 to 24.20
Tortoise Energy Infrastructure Corporation 30.21 29.89 to 30.38
Tortoise Midstream Energy Fund, Inc. 32.95 32.63 to 33.24
Tortoise Pipeline & Energy Fund, Inc. 25.63 25.36 to 25.90
Tortoise Power and Energy Infrastructure Fund, Inc 13.64 13.54 to 13.64
Townsquare Media, Inc. 12.96 12.73 to 14.01
TPG RE Finance Trust, Inc. 13.07 13.00 to 13.16
TPG Specialty Lending, Inc. 23.74 23.66 to 23.78
TransAlta Corporation 11.52 11.48 to 11.69
TransCanada Corporation 55.00 54.43 to 55.06
Transdigm Group Incorporated 648.23 644.73 to 655.91
Transocean Ltd. 3.90 3.80 to 3.98
Transportadora De Gas Sa Ord B 5.79 5.64 to 5.92
TransUnion 116.31 115.06 to 117.00
Tredegar Corporation 12.57 12.57 to 12.91
Tri Continental Corporation 34.93 34.76 to 34.96
TRI Pointe Group, Inc. 24.54 24.44 to 25.55
Trinity Industries, Inc. 29.67 28.62 to 30.08
Trinseo S.A. 57.07 56.47 to 57.75
TriplePoint Venture Growth BDC Corp. 17.25 17.07 to 17.26
Triple-S Management Corporation 35.30 35.16 to 35.33
Triton International Limited 55.93 55.22 to 56.21
Triumph Group, Inc. 20.08 19.99 to 20.52
Tronox Limited 25.85 25.61 to 26.02
TrueBlue, Inc. 32.07 31.60 to 32.37
Tupperware Brands Corporation 23.18 22.80 to 23.64
Tutor Perini Corporation 13.77 13.61 to 13.94
Twilio Inc. 358.19 349.62 to 368.74
Twitter, Inc. 62.24 62.09 to 64.47
Two Harbors Investments Corp 6.71 6.69 to 6.77
Tyler Technologies, Inc. 527.79 517.10 to 528.95
Tyson Foods, Inc. 82.50 81.07 to 82.59
U.S. Bancorp 62.74 61.89 to 62.81
U.S. Silica Holdings, Inc. 10.92 10.72 to 11.11
UBS AG 17.67 17.49 to 17.67
UDR, Inc. 54.99 54.68 to 55.15
UGI Corporation 44.33 43.98 to 44.56
UMH Properties, Inc. 24.12 24.10 to 24.45
Under Armour, Inc. 20.68 20.53 to 20.89
Unilever PLC 53.71 53.54 to 53.97
Union Pacific Corporation 237.59 232.46 to 239.65
United Parcel Service, Inc. 203.81 198.75 to 204.16
United Rentals, Inc. 368.29 364.62 to 370.38
United States Cellular Corporation 31.45 31.17 to 31.69
United States Steel Corporation 22.88 21.82 to 22.98
UnitedHealth Group Incorporated 449.16 440.46 to 449.29
Univar Inc. 25.81 25.68 to 25.97
Universal Health Realty Income Trust 57.33 57.29 to 58.25
Universal Health Services, Inc. 135.62 134.59 to 138.10
UNIVERSAL INSURANCE HOLDINGS INC 13.51 13.50 to 13.68
Unum Group 27.86 27.71 to 28.11
Unum Group 27.25 27.25 to 27.35
Urstadt Biddle Properties Inc. 19.84 19.77 to 20.02
Urstadt Biddle Properties Inc. 18.06 18.06 to 18.06
USA Compression Partners, LP 16.95 16.47 to 17.06
USANA Health Sciences, Inc. 99.84 99.83 to 101.50
USD Partners LP 6.80 6.74 to 6.97
USLIFE Income Fund, Inc. 13.63 13.55 to 13.65
V.F. Corporation 70.74 69.45 to 73.58
VAALCO Energy, Inc. 3.29 3.25 to 3.37
Vail Resorts, Inc. 354.49 346.05 to 354.94
Valero Energy Corporation 80.99 79.44 to 82.45
Valvoline Inc. 35.28 35.17 to 35.64
Vector Group Ltd. 13.56 13.48 to 13.70
Vedanta Limited 16.93 16.55 to 17.23
Veeva Systems Inc. 320.56 320.30 to 327.78
Venator Materials PLC 3.01 2.98 to 3.13
Ventas, Inc. 55.05 54.98 to 56.45
VEREIT Inc. 50.47 50.04 to 50.54
Veritiv Corporation 104.39 101.69 to 105.55
Verizon Communications Inc. 52.93 52.88 to 53.42
Vermilion Energy Inc. 10.97 10.72 to 11.05
Verso Corporation 21.17 21.15 to 21.78
VICI Properties Inc. 30.18 30.07 to 30.51
Vince Holding Corp. 8.86 8.46 to 8.89
Vipshop Holdings Limited 12.46 12.36 to 13.00
Virtus Global Dividend & Income Fund Inc. 9.58 9.52 to 9.65
Virtus Global Multi-Sector Income Fund 11.86 11.78 to 11.89
Visa Inc. 231.23 228.71 to 232.82
Vista Outdoor Inc. 43.78 43.57 to 44.48
Vistra Energy Corp. 19.11 18.98 to 19.33
Vmware, Inc. 167.06 164.60 to 167.83
VOC Energy Trust 5.20 5.11 to 5.26
Vocera Communications, Inc. 49.64 49.25 to 50.28
Vonage Holdings Corp. 16.04 15.99 to 16.29
Vornado Realty Trust 44.90 44.50 to 45.24
voxeljet AG 8.75 8.70 to 9.49
Voya Asia Pacific High Dividend Equity Income Fund 8.65 8.60 to 8.65
Voya Emerging Markets High Income Dividend Equity Fund 7.36 7.33 to 7.43
Voya Financial, Inc. 69.36 69.00 to 69.73
Voya Global Advantage and Premium Opportunity Fund 9.90 9.84 to 9.90
Voya Global Equity Dividend and Premium Opportunity Fund 6.01 5.96 to 6.01
Voya Infrastructure, Industrials and Materials Fund 12.37 12.26 to 12.39
Vulcan Materials Company 185.16 184.44 to 186.50
W&T Offshore, Inc. 4.67 4.47 to 4.68
W.P. Carey Inc. 77.49 77.32 to 78.01
W.R. Berkley Corporation 82.26 79.89 to 82.74
W.W. Grainger, Inc. 437.04 436.75 to 441.85
Wabash National Corporation 16.08 16.04 to 16.37
Walker & Dunlop, Inc. 126.59 125.00 to 127.35
Walmart Inc. 148.34 147.10 to 149.69
Washington Prime Group Inc. 0.83 0.83 to 0.90
Waste Connections, Inc. 134.21 132.89 to 134.38
Waste Management, Inc. 164.42 162.08 to 164.59
Waters Corporation 364.49 360.22 to 365.34
Watsco, Inc. 294.91 294.33 to 301.32
Watsco, Inc. 297.82 295.95 to 300.41
Watts Water Technologies, Inc. 186.19 185.43 to 187.77
Webster Financial Corporation 58.14 57.11 to 58.16
WEC Energy Group, Inc. 91.66 91.21 to 91.98
Weidai Ltd. 0.90 0.85 to 0.92
Weis Markets, Inc. 55.55 54.33 to 55.75
Welbilt, Inc. 23.65 23.64 to 23.69
Wells Fargo & Company 50.66 50.49 to 51.12
Wells Fargo Global Dividend Opportunity Fund 5.75 5.71 to 5.77
WESCO International, Inc. 125.49 125.49 to 129.05
West Pharmaceutical Services, Inc. 421.19 419.17 to 424.80
Western Alliance Bancorporation 122.02 114.05 to 124.88
Western Asset Emerging Markets Debt Fund Inc 13.60 13.51 to 13.63
Western Asset High Income Fund II Inc. 7.29 7.24 to 7.29
Western Asset Municipal High Income Fund, Inc. 8.45 8.44 to 8.54
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.68 13.62 to 13.70
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 13.99 13.94 to 14.02
Western Midstream Partners, LP 22.74 22.38 to 23.05
Westinghouse Air Brake Technologies Corporation 92.40 91.98 to 93.42
Westlake Chemical Corporation 101.02 100.34 to 102.34
Westlake Chemical Partners LP 25.71 25.50 to 25.73
Westpac Banking Corporation 19.31 19.15 to 19.37
WEX Inc. 194.72 192.49 to 195.74
Weyerhaeuser Company 37.14 36.66 to 37.31
Wheaton Precious Metals Corp. 41.37 41.29 to 42.64
Whirlpool Corporation 213.44 200.10 to 215.63
White Mountains Insurance Group, Ltd. 1101.65 1096.47 to 1108.00
Whiting Petroleum Corporation 66.93 65.65 to 67.49
WideOpenWest, Inc. 20.52 20.38 to 20.61
Williams Companies, Inc. (The) 28.65 28.38 to 28.81
Williams-Sonoma, Inc. 189.58 188.10 to 191.94
Wipro Limited 9.52 9.45 to 9.58
WNS (Holdings) Limited 84.58 83.98 to 85.34
Wolverine World Wide, Inc. 32.40 32.35 to 33.00
Woori Bank 32.50 32.29 to 32.61
Workiva Inc. 149.66 147.31 to 150.63
World Wrestling Entertainment, Inc. 60.05 59.57 to 60.51
Worthington Industries, Inc. 54.13 53.65 to 54.90
Wyndham Hotels & Resorts, Inc. 81.99 81.37 to 82.33
X Financial 5.05 4.70 to 5.80
XAI Octagon Floating Rate & Alternative Income Term Trust 9.07 8.98 to 9.11
Xerox Corporation 20.74 20.66 to 20.99
XPO Logistics, Inc. 85.56 84.78 to 86.33
Xylem Inc. 128.76 128.30 to 129.79
Yamana Gold Inc. 4.31 4.29 to 4.44
Yelp Inc. 38.50 37.91 to 39.39
YETI Holdings, Inc. 93.04 92.48 to 93.74
Yext, Inc. 12.52 12.48 to 12.83
Yirendai Ltd. 3.54 3.50 to 3.89
Yum China Holdings, Inc. 60.47 60.21 to 60.99
Yum! Brands, Inc. 126.57 126.23 to 127.18
Zendesk, Inc. 135.23 133.33 to 136.06
Zimmer Biomet Holdings, Inc. 150.42 149.92 to 151.55
Zoetis Inc. 208.51 206.84 to 209.08
ZTO Express (Cayman) Inc. 30.92 30.68 to 32.08
Zuora, Inc. 21.70 21.10 to 22.00

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme