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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5638 stocks found forming UPTRENDING

Company Close Range
111, Inc. 7.52 7.52 to 7.52
180 Degree Capital Corp. 4.10 3.94 to 4.15
1-800 FLOWERS.COM, Inc. 5.73 5.67 to 5.84
1st Source Corporation 65.13 64.43 to 65.54
21Vianet Group, Inc. 6.97 6.82 to 7.27
8x8 Inc 2.06 2.05 to 2.14
AAON, Inc. 79.99 74.50 to 82.62
Abeona Therapeutics Inc. 5.85 5.71 to 5.88
AC Immune SA 2.11 2.05 to 2.15
Acacia Research Corporation 3.84 3.79 to 3.91
Acadia Healthcare Company, Inc. 24.69 23.99 to 25.04
ACADIA Pharmaceuticals Inc. 22.06 21.37 to 22.12
Accuray Incorporated 1.41 1.39 to 1.45
Aceto Corporation 0.74 0.70 to 0.76
Aclaris Therapeutics, Inc. 1.59 1.54 to 1.63
ACM Research, Inc. 29.19 28.58 to 29.51
ACNB Corporation 44.16 44.16 to 44.46
Adaptimmune Therapeutics plc 0.27 0.26 to 0.29
Adial Pharmaceuticals, Inc 0.41 0.32 to 0.41
ADMA Biologics Inc 18.47 17.90 to 18.69
ADTRAN, Inc. 9.41 9.23 to 9.50
Advanced Energy Industries, Inc. 143.62 140.76 to 144.54
Advanced Micro Devices, Inc. 144.16 141.85 to 145.82
Adverum Biotechnologies, Inc. 2.72 2.52 to 2.75
AdvisorShares Sabretooth ETF 59.24 57.39 to 59.85
Aehr Test Systems 14.59 13.16 to 15.15
Aemetis, Inc 3.34 3.33 to 3.53
Agenus Inc. 5.92 5.07 to 5.98
Agilysys, Inc. 115.21 112.96 to 116.43
Agios Pharmaceuticals, Inc. 39.53 38.00 to 40.06
AGM Group Holdings Inc. 2.95 2.65 to 2.99
AGNC Investment Corp. 9.45 9.43 to 9.53
Air T, Inc. 22.51 22.51 to 23.25
Akebia Therapeutics, Inc. 3.98 3.89 to 4.01
Aldeyra Therapeutics, Inc. 4.80 4.44 to 4.92
Alector, Inc. 1.72 1.62 to 1.75
Align Technology, Inc. 204.48 197.98 to 205.36
Alkermes plc 30.46 29.89 to 30.90
Allegiant Travel Company 58.59 54.54 to 60.00
Alliance Resource Partners, L.P. 26.85 26.56 to 27.00
Alliant Energy Corporation 62.60 61.24 to 62.92
Allogene Therapeutics, Inc. 1.26 1.20 to 1.32
Allot Ltd. 10.36 10.23 to 10.77
Alpha and Omega Semiconductor Limited 28.04 27.51 to 28.90
Alphabet Inc. 178.70 175.74 to 179.59
Alphabet Inc. 177.62 174.38 to 178.43
Alphatec Holdings, Inc. 11.58 11.26 to 12.01
Alta Mesa Resources, Inc. 117.49 111.32 to 119.80
Altisource Portfolio Solutions S.A. 13.68 12.74 to 14.48
Amalgamated Bank 33.35 33.08 to 33.58
Amarin Corporation plc 17.32 17.04 to 17.49
A-Mark Precious Metals, Inc. 23.92 23.03 to 24.06
Amazon.com, Inc. 222.26 219.70 to 222.79
Ambarella, Inc. 67.46 66.78 to 68.62
Amedisys Inc 97.67 97.38 to 97.84
Amerco 62.21 61.75 to 62.96
American Airlines Group, Inc. 12.94 12.13 to 13.18
American Public Education, Inc. 30.99 30.39 to 31.83
American Resources Corporation 1.11 0.91 to 1.14
American Superconductor Corporation 39.72 38.45 to 40.33
American Woodmark Corporation 57.64 56.43 to 58.46
America's Car-Mart, Inc. 61.18 60.13 to 62.53
Ameris Bancorp 67.44 67.03 to 68.10
AmeriServ Financial Inc. 3.29 3.21 to 3.33
Ames National Corporation 18.40 18.26 to 18.49
Amgen Inc. 300.37 295.17 to 302.38
Amicus Therapeutics, Inc. 6.30 6.23 to 6.44
Amkor Technology, Inc. 21.89 21.78 to 22.23
Amtech Systems, Inc. 4.87 4.66 to 4.90
Analog Devices, Inc. 245.13 242.22 to 245.74
AnaptysBio, Inc. 26.09 25.24 to 26.16
Anavex Life Sciences Corp. 11.18 10.64 to 11.19
ANGI Homeservices Inc. 16.85 16.50 to 17.13
ANI Pharmaceuticals, Inc. 66.10 64.86 to 66.58
Anika Therapeutics Inc. 11.78 11.15 to 11.84
ANSYS, Inc. 374.52 364.75 to 374.78
Apellis Pharmaceuticals, Inc. 19.53 18.93 to 19.63
Apogee Enterprises, Inc. 43.96 43.38 to 45.10
AppFolio, Inc. 245.36 241.75 to 248.85
Appian Corporation 30.51 30.00 to 31.11
Apple Inc. 212.41 210.03 to 213.48
Applied DNA Sciences Inc 5.34 4.93 to 5.34
Applied Materials, Inc. 198.03 196.65 to 199.42
Applied Optoelectronics, Inc. 28.25 26.68 to 29.00
Aqua Metals, Inc. 0.56 0.55 to 0.65
AquaBounty Technologies, Inc. 0.79 0.77 to 0.84
Aquestive Therapeutics, Inc. 4.03 3.87 to 4.04
Arbutus Biopharma Corporation 3.28 3.24 to 3.34
Arcadia Biosciences, Inc. 4.82 4.49 to 4.86
ArcBest Corporation 84.42 83.36 to 86.81
Arch Capital Group Ltd. 20.73 20.60 to 20.81
Arcturus Therapeutics Ltd. 14.48 13.90 to 14.95
Ardelyx, Inc. 4.70 4.53 to 4.71
Ares Capital Corporation 22.78 22.48 to 22.82
argenx SE 563.31 549.85 to 568.47
Array BioPharma Inc. 7.64 7.63 to 7.92
Arrow Financial Corporation 27.60 27.41 to 27.88
Arrowhead Pharmaceuticals, Inc. 18.86 18.56 to 19.24
Artesian Resources Corporation 33.73 33.55 to 34.07
Art's-Way Manufacturing Co., Inc. 2.16 2.16 to 2.44
Arvinas, Inc. 7.89 7.81 to 8.30
Ascendis Pharma A/S 176.49 172.68 to 177.83
ASML Holding N.V. 802.09 798.00 to 811.10
Assembly Biosciences, Inc. 18.22 18.01 to 18.68
Assertio Therapeutics, Inc. 0.71 0.69 to 0.73
AstroNova, Inc. 11.46 11.16 to 11.68
Asure Software Inc 10.42 10.39 to 10.67
ATA Inc. 2.73 2.53 to 2.76
Atara Biotherapeutics, Inc. 9.48 9.25 to 9.60
Atlanticus Holdings Corporation 59.04 56.38 to 59.49
ATN International, Inc. 18.72 18.41 to 18.83
Atomera Incorporated 5.19 5.10 to 5.38
Atossa Genetics Inc. 0.89 0.87 to 0.92
Auburn National Bancorporation, Inc. 24.85 24.85 to 24.96
Audentes Therapeutics, Inc. 1.18 1.15 to 1.20
AudioEye, Inc. 12.10 11.75 to 12.38
Aurinia Pharmaceuticals Inc 8.93 8.28 to 9.10
Autolus Therapeutics plc 2.48 2.41 to 2.50
Avadel Pharmaceuticals plc 9.77 9.43 to 9.79
Avis Budget Group, Inc. 189.19 176.66 to 194.94
Avnet, Inc. 56.30 56.00 to 57.24
Aware, Inc. 2.25 2.04 to 2.25
Axcelis Technologies, Inc. 75.65 74.50 to 76.80
AxoGen, Inc. 12.05 11.63 to 12.28
Axsome Therapeutics, Inc. 110.73 109.92 to 112.50
AXT Inc 2.26 2.14 to 2.35
Aytu BioScience, Inc. 2.29 2.26 to 2.40
B. Riley Financial, Inc. 4.45 4.17 to 4.68
B. Riley Financial, Inc. 15.96 15.43 to 16.13
B. Riley Financial, Inc. 4.94 3.28 to 5.17
B. Riley Financial, Inc. 10.00 8.32 to 10.00
Baidu, Inc. 88.44 87.65 to 88.73
Balchem Corporation 161.93 161.53 to 164.01
Ballard Power Systems, Inc. 1.94 1.90 to 1.97
BancFirst Corporation 130.91 129.07 to 131.79
BancFirst Corporation 25.98 25.98 to 25.98
Bandwidth Inc. 16.12 15.68 to 16.15
Bank First National Corporation 123.00 121.49 to 125.00
Bank of Marin Bancorp 25.83 25.43 to 25.95
Bank of the James Financial Group, Inc. 14.05 14.05 to 14.29
Bank OZK 51.65 51.47 to 52.53
Bank7 Corp. 45.10 44.25 to 45.29
BankFinancial Corporation 11.89 11.63 to 11.95
Bankwell Financial Group, Inc. 37.84 37.67 to 38.00
Banner Corporation 68.70 68.11 to 69.51
Baozun Inc. 2.61 2.60 to 2.65
Barrett Business Services, Inc. 43.06 42.76 to 43.43
Bassett Furniture Industries, Incorporated 19.14 17.44 to 19.75
BayCom Corp 28.72 28.20 to 29.05
BCB Bancorp, Inc. (NJ) 9.10 9.05 to 9.22
Beasley Broadcast Group, Inc. 4.25 3.93 to 4.34
Bel Fuse Inc. 94.00 92.46 to 94.00
Bel Fuse Inc. 102.30 100.96 to 103.72
Benitec Biopharma Limited 13.79 13.44 to 14.20
Berry Petroleum Corporation 3.21 3.13 to 3.25
Big 5 Sporting Goods Corporation 1.41 1.41 to 1.42
Bilibili Inc. 21.84 21.49 to 21.84
Biogen Inc. 135.33 132.77 to 137.19
BioLife Solutions, Inc. 22.72 22.27 to 23.25
BioLineRx Ltd. 4.88 4.74 to 5.06
BioMarin Pharmaceutical Inc. 58.82 58.21 to 59.57
Biomerica, Inc. 3.34 3.29 to 3.78
Bionano Genomics, Inc. 3.40 3.34 to 3.43
Bio-Techne Corp 54.41 52.34 to 55.53
BioXcel Therapeutics, Inc. 2.00 1.99 to 2.15
Blackbaud, Inc. 65.83 65.11 to 66.15
BlackRock TCP Capital Corp. 7.87 7.76 to 7.90
Blink Charging Co. 1.03 1.01 to 1.10
Bloomin' Brands, Inc. 10.17 9.71 to 10.26
Blue Bird Corporation 45.49 44.52 to 45.93
Blueprint Medicines Corporation 129.33 129.23 to 129.49
BOK Financial Corporation 104.45 102.89 to 105.32
Booking Holdings Inc. 5718.51 5664.15 to 5766.29
Boxlight Corporation 2.14 2.07 to 2.14
Brainstorm Cell Therapeutics Inc. 1.22 1.18 to 1.26
Bridgewater Bancshares, Inc. 16.68 16.54 to 16.85
Bridgford Foods Corporation 7.88 7.54 to 7.88
Brighthouse Financial, Inc. 19.40 19.20 to 19.65
Broadcom Inc. 275.40 272.70 to 281.18
Broadway Financial Corporation 7.52 7.50 to 7.66
Broadwind Energy, Inc. 1.88 1.85 to 1.88
Brookline Bancorp, Inc. 11.18 11.13 to 11.31
BRP Inc. 51.21 50.26 to 52.06
Bruker Corporation 43.58 42.22 to 44.80
Builders FirstSource, Inc. 135.12 132.04 to 137.21
Business First Bancshares, Inc. 26.38 26.25 to 26.53
C&F Financial Corporation 66.72 65.85 to 67.00
C.H. Robinson Worldwide, Inc. 100.84 99.62 to 102.58
Cadence Design Systems, Inc. 322.66 318.20 to 325.26
Caesars Entertainment Corporation 31.51 29.53 to 31.58
Calamos Convertible and High Income Fund 11.05 11.00 to 11.11
Calamos Convertible Opportunities and Income Fund 10.56 10.52 to 10.60
Calamos Dynamic Convertible & Income Fund 20.54 20.46 to 20.60
Calamos Global Dynamic Income Fund 7.17 7.15 to 7.20
Calamos Global Total Return Fund 11.74 11.72 to 11.78
Calamos Strategic Total Return Fund 18.34 18.18 to 18.35
CalAmp Corp. 1.54 1.50 to 1.69
Calavo Growers, Inc. 27.37 26.69 to 27.59
Calumet Specialty Products Partners, L.P. 16.63 15.81 to 16.67
Camden National Corporation 43.50 43.27 to 43.72
Camtek Ltd. 89.46 89.16 to 91.76
Canadian Solar Inc. 14.09 13.56 to 14.10
Capital Bancorp, Inc. 35.36 35.03 to 35.63
Capital City Bank Group 41.66 41.01 to 42.00
Capital Southwest Corporation 23.14 22.80 to 23.23
Capitol Federal Financial, Inc. 6.35 6.29 to 6.37
Capricor Therapeutics, Inc. 11.40 10.62 to 11.54
Cardlytics, Inc. 1.79 1.73 to 1.91
CareDx, Inc. 20.63 20.01 to 20.80
Career Education Corporation 30.76 29.71 to 31.37
CarGurus, Inc. 34.68 34.48 to 35.38
Carolina Trust BancShares, Inc. 48.43 47.72 to 49.63
Carver Bancorp, Inc. 1.85 1.76 to 1.89
Caseys General Stores, Inc. 523.60 517.74 to 526.72
CASI Pharmaceuticals, Inc. 1.43 1.36 to 1.45
Cass Information Systems, Inc 44.88 44.70 to 45.19
Castor Maritime Inc. 2.38 2.28 to 2.44
Catalyst Pharmaceuticals, Inc. 21.85 21.31 to 22.06
Cathay General Bancorp 48.47 48.07 to 48.84
Cavco Industries, Inc. 448.46 446.50 to 453.99
CB Financial Services, Inc. 29.04 28.82 to 29.24
CDW Corporation 179.70 179.60 to 182.90
Celcuity Inc. 13.62 13.41 to 14.19
Celldex Therapeutics, Inc. 22.68 21.70 to 22.82
Cellectis S.A. 1.65 1.59 to 1.65
Cemtrex Inc. 1.28 1.28 to 1.40
Central Federal Corporation 24.18 23.84 to 24.50
Central Garden & Pet Company 36.45 36.04 to 36.84
Central Garden & Pet Company 32.32 31.82 to 32.79
Centrexion Therapeutics Corporation 0.67 0.64 to 0.68
Century Aluminum Company 19.41 18.87 to 19.58
Century Casinos, Inc. 2.39 2.32 to 2.42
Cerus Corporation 1.55 1.47 to 1.56
CEVA, Inc. 23.20 23.06 to 23.70
Champions Oncology, Inc. 8.81 8.77 to 9.00
Chart Industries, Inc. 169.89 167.83 to 172.41
Check-Cap Ltd. 0.78 0.78 to 0.80
Chemung Financial Corp 52.44 51.93 to 52.73
Children's Place, Inc. (The) 5.17 5.13 to 5.33
China Automotive Systems, Inc. 4.23 4.10 to 4.25
China Recycling Energy Corporation 0.24 0.23 to 0.24
ChinaNet Online Holdings, Inc. 1.53 1.48 to 1.55
CHS Inc 25.55 25.47 to 25.58
CHS Inc 24.16 24.07 to 24.20
CHS Inc 24.97 24.92 to 25.11
CHS Inc 26.41 26.36 to 26.45
CHS Inc 27.83 27.75 to 27.90
Churchill Downs, Incorporated 106.80 105.04 to 107.10
Cibus Corp. 1.59 1.58 to 1.65
Cidara Therapeutics, Inc. 50.88 49.31 to 52.31
Cimpress N.V 49.26 47.75 to 50.48
Cincinnati Financial Corporation 147.86 145.44 to 148.34
Citizens & Northern Corp 20.22 19.97 to 20.24
Citizens Community Bancorp, Inc. 15.11 14.98 to 15.44
City Holding Company 125.78 125.54 to 127.57
Civista Bancshares, Inc. 24.82 24.54 to 24.99
Clarus Corporation 3.68 3.59 to 3.71
Clean Energy Fuels Corp. 2.22 2.14 to 2.26
ClearBridge Dividend Strategy ESG ETF 52.23 52.14 to 52.33
ClearBridge Large Cap Growth ESG ETF 79.38 79.15 to 79.67
ClearOne, Inc. 11.24 11.05 to 12.25
Clearside Biomedical, Inc. 0.88 0.85 to 0.90
CNB Financial Corporation 24.22 24.01 to 24.48
Coastal Financial Corporation 101.96 101.73 to 104.60
Coca-Cola Consolidated, Inc. 114.18 112.96 to 114.50
Cocrystal Pharma, Inc. 1.57 1.55 to 1.58
Coda Octopus Group, Inc. 8.22 8.08 to 8.50
Codexis, Inc. 3.11 2.87 to 3.15
Coffee Holding Co., Inc. 4.50 4.26 to 4.75
Cogent Communications Holdings, Inc. 50.52 49.12 to 50.96
Cognex Corporation 34.74 33.34 to 35.04
Coherent, Inc. 93.72 90.93 to 94.12
Coherus BioSciences, Inc. 0.87 0.84 to 0.89
Cohu, Inc. 20.60 20.48 to 20.87
Collegium Pharmaceutical, Inc. 33.00 32.20 to 33.22
Colliers International Group Inc. 134.73 132.53 to 135.80
CollPlant Holdings, Ltd. 1.41 1.39 to 1.46
Colony Bankcorp, Inc. 17.74 17.71 to 17.94
Columbia Banking System, Inc. 25.18 24.80 to 25.34
Columbia Financial, Inc. 15.21 15.03 to 15.30
Columbia Sportswear Company 63.57 62.84 to 64.78
Columbus McKinnon Corporation 16.64 16.23 to 16.94
Commerce Bancshares, Inc. 66.09 64.94 to 66.35
Commercial Vehicle Group, Inc. 1.96 1.81 to 1.96
Community Trust Bancorp, Inc. 55.54 54.95 to 55.85
Community West Bancshares 20.99 20.88 to 21.13
comScore, Inc. 5.72 5.30 to 5.72
Comstock Holding Companies, Inc. 11.86 11.30 to 11.91
Comtech Telecommunications Corp. 2.88 2.76 to 2.90
Concrete Pumping Holdings, Inc. 6.95 6.71 to 7.00
CONMED Corporation 53.57 52.39 to 54.81
ConnectOne Bancorp, Inc. 25.31 24.74 to 25.42
Consolidated Water Co. Ltd. 30.37 30.22 to 30.73
Consumer Portfolio Services, Inc. 10.07 9.78 to 10.12
Corbus Pharmaceuticals Holdings, Inc. 8.36 8.18 to 8.72
Corcept Therapeutics Incorporated 72.01 70.16 to 72.49
Corvus Pharmaceuticals, Inc. 4.25 4.10 to 4.31
CoStar Group, Inc. 86.05 83.56 to 86.14
CRA International,Inc. 196.64 194.70 to 198.09
Cracker Barrel Old Country Store, Inc. 68.33 66.10 to 69.33
Creative Realities, Inc. 3.38 3.30 to 3.47
Credit Acceptance Corporation 530.46 518.55 to 533.08
Credit Suisse AG 160.49 159.58 to 160.72
Credit Suisse AG 81.84 81.15 to 82.46
Credit Suisse AG 55.21 54.88 to 55.90
Crinetics Pharmaceuticals, Inc. 31.99 31.16 to 32.29
CRISPR Therapeutics AG 59.00 57.90 to 62.00
Crocs, Inc. 105.85 104.87 to 107.90
Cronos Group Inc. 2.10 2.07 to 2.15
CryoPort, Inc. 7.51 7.44 to 7.72
CSP Inc. 11.95 11.65 to 12.25
CSW Industrials, Inc. 305.10 304.44 to 310.44
CSX Corporation 33.54 33.21 to 33.98
Cue Biopharma, Inc. 0.80 0.75 to 0.83
Cumberland Pharmaceuticals Inc. 3.34 3.06 to 3.34
CVB Financial Corporation 20.85 20.42 to 20.93
CVD Equipment Corporation 3.31 3.24 to 3.38
Cyclacel Pharmaceuticals, Inc. 4.20 3.52 to 4.34
Cytokinetics, Incorporated 36.59 35.92 to 36.95
CytomX Therapeutics, Inc. 2.60 2.44 to 2.79
Daktronics, Inc. 16.44 16.17 to 16.78
DarioHealth Corp. 0.72 0.71 to 0.74
Data I/O Corporation 3.16 3.08 to 3.16
Datasea Inc. 2.10 1.99 to 2.10
Dave & Buster's Entertainment, Inc. 32.54 32.16 to 33.71
DBV Technologies S.A. 10.83 10.53 to 10.98
Denali Therapeutics Inc. 15.35 14.76 to 15.38
DENTSPLY SIRONA Inc. 16.62 16.32 to 16.86
Dermira, Inc. 7.22 7.07 to 7.36
Destination XL Group, Inc. 1.17 1.12 to 1.21
Deswell Industries, Inc. 2.75 2.74 to 2.76
DexCom, Inc. 85.46 84.06 to 85.92
Diamond Hill Investment Group, Inc. 158.38 155.01 to 159.42
Diamondback Energy, Inc. 143.03 139.36 to 143.20
Dime Community Bancshares, Inc. 29.07 28.66 to 29.26
Diodes Incorporated 57.76 57.43 to 58.90
DMC Global Inc. 8.42 8.33 to 8.57
Dollar Tree, Inc. 108.37 105.73 to 108.95
Dolphin Entertainment, Inc. 1.22 1.20 to 1.29
Domo, Inc. 14.43 14.42 to 15.04
Dorchester Minerals, L.P. 27.62 27.50 to 27.85
Dorman Products, Inc. 125.19 125.05 to 127.61
Duluth Holdings Inc. 2.28 2.19 to 2.29
DXP Enterprises, Inc. 93.73 92.07 to 94.95
Dynavax Technologies Corporation 10.90 10.74 to 11.00
E.W. Scripps Company (The) 4.15 3.80 to 4.17
Eagle Bancorp Montana, Inc. 17.47 17.37 to 17.51
Eagle Bancorp, Inc. 21.31 21.01 to 21.48
East West Bancorp, Inc. 108.14 107.03 to 108.98
Eastern Company (The) 24.49 24.04 to 24.51
eBay Inc. 77.22 76.09 to 77.70
EchoStar Corporation 32.13 31.51 to 32.43
Editas Medicine, Inc. 3.06 2.99 to 3.18
eGain Corporation 6.76 6.67 to 6.82
Ekso Bionics Holdings, Inc. 3.45 3.39 to 3.61
Elbit Systems Ltd. 448.28 438.75 to 452.95
electroCore, Inc. 7.55 7.18 to 8.29
Electro-Sensors, Inc. 4.62 4.52 to 4.75
Encore Capital Group Inc 41.13 40.89 to 41.56
ENDRA Life Sciences Inc. 8.00 7.60 to 8.52
Energous Corporation 0.37 0.33 to 0.39
Energy Focus, Inc. 2.53 2.30 to 2.59
Energy Recovery, Inc. 13.38 13.28 to 13.65
Enphase Energy, Inc. 42.97 42.46 to 43.65
Enstar Group Limited 337.91 335.90 to 338.10
Enstar Group Limited 20.36 19.87 to 20.40
Entegris, Inc. 88.00 85.50 to 89.01
Enterprise Bancorp Inc 39.64 39.53 to 40.28
Enterprise Financial Services Corporation 57.83 56.66 to 58.17
Equillium, Inc. 0.35 0.31 to 0.38
Equity Bancshares, Inc. 43.41 43.37 to 44.32
Erie Indemnity Company 351.40 341.35 to 355.18
Escalade, Incorporated 14.32 14.32 to 14.50
Esperion Therapeutics, Inc. 1.24 1.20 to 1.25
Esquire Financial Holdings, Inc. 97.65 96.72 to 100.93
ESSA Bancorp, Inc. 20.60 20.39 to 20.82
ESSA Pharma Inc. 1.75 1.70 to 1.75
Establishment Labs Holdings Inc. 45.97 45.04 to 47.11
Eton Pharmaceuticals, Inc. 15.56 15.40 to 15.94
Etsy, Inc. 58.16 54.72 to 58.25
Euro Tech Holdings Company Limited 1.15 1.14 to 1.16
EuroDry Ltd. 9.95 9.25 to 10.44
Euronet Worldwide, Inc. 107.37 106.22 to 107.91
Euroseas Ltd. 47.30 47.00 to 48.50
EverQuote, Inc. 25.36 24.57 to 25.45
Everspin Technologies, Inc. 6.85 6.79 to 6.94
Evogene Ltd. 1.45 1.43 to 1.48
Evoke Pharma, Inc. 6.11 5.74 to 6.79
Evolus, Inc. 9.73 9.50 to 9.84
Exact Sciences Corporation 53.32 52.20 to 55.46
Exelixis, Inc. 45.17 43.83 to 45.31
ExlService Holdings, Inc. 45.14 44.90 to 45.58
eXp World Holdings, Inc. 10.47 9.95 to 10.57
Expedia Group, Inc. 182.97 179.05 to 186.16
Expeditors International of Washington, Inc. 119.25 117.38 to 121.69
Exponent, Inc. 75.98 74.65 to 77.11
Eyenovia, Inc. 15.82 10.70 to 17.18
EyePoint Pharmaceuticals, Inc. 11.06 10.70 to 11.20
EZCORP, Inc. 13.82 13.56 to 14.24
F5 Networks, Inc. 299.89 297.30 to 303.43
Farmer Brothers Company 1.48 1.45 to 1.52
Farmers & Merchants Bancorp, Inc. 26.48 24.94 to 26.53
Farmers National Banc Corp. 14.45 14.41 to 14.56
FARMMI, INC. 1.84 1.82 to 1.91
FARO Technologies, Inc. 43.91 43.90 to 43.96
Fastenal Company 43.56 43.30 to 44.00
FAT Brands Inc. 2.49 2.45 to 2.60
Fate Therapeutics, Inc. 1.16 1.14 to 1.18
Fennec Pharmaceuticals Inc. 9.04 8.70 to 9.11
Ferroglobe PLC 4.51 4.39 to 4.58
FibroGen, Inc 7.35 6.21 to 7.70
Fidelity Nasdaq Composite Index Tracking Stock 81.21 80.63 to 81.30
Fidelity Southern Corporation 5.84 5.69 to 5.86
Fidus Investment Corporation 21.00 20.69 to 21.08
Fifth Third Bancorp 44.05 43.37 to 44.34
Fifth Third Bancorp 25.41 25.33 to 25.41
Financial Institutions, Inc. 27.27 27.21 to 27.61
First Bancorp 47.12 46.43 to 47.29
First Bancorp, Inc (ME) 25.99 25.75 to 26.09
First Bank 16.20 16.10 to 16.27
First Busey Corporation 24.26 24.03 to 24.38
First Business Financial Services, Inc. 53.72 52.11 to 54.11
First Capital, Inc. 43.77 43.11 to 44.80
First Citizens BancShares, Inc. 2131.69 2098.65 to 2158.22
First Community Bankshares, Inc. 41.07 40.36 to 41.67
First Community Corporation 25.33 25.25 to 25.48
First Financial Bancorp. 25.74 25.63 to 26.00
First Financial Bankshares, Inc. 37.44 36.79 to 37.61
First Financial Corporation Indiana 56.71 56.52 to 57.18
First Foundation Inc. 5.57 5.48 to 5.63
First Guaranty Bancshares, Inc. 9.03 8.99 to 9.10
First Hawaiian, Inc. 26.21 25.87 to 26.38
First Internet Bancorp 27.75 27.37 to 27.91
First Interstate BancSystem, Inc. 31.38 31.01 to 31.64
First Merchants Corporation 41.59 39.21 to 41.77
First Mid-Illinois Bancshares, Inc. 39.65 38.42 to 39.84
First Northwest Bancorp 8.01 7.87 to 8.59
First Savings Financial Group, Inc. 26.25 26.13 to 26.43
First Solar, Inc. 165.09 164.60 to 168.48
First Trust Alternative Absolute Return Strategy ETF 28.11 28.08 to 28.29
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 36.17 35.82 to 36.46
First Trust BuyWrite Income ETF 22.96 22.89 to 22.98
First Trust Capital Strength ETF 91.63 91.37 to 92.06
First Trust CEF Income Opportunity ETF 22.63 22.57 to 22.67
First Trust China AlphaDEX Fund 24.40 24.27 to 24.42
First Trust Cloud Computing ETF 121.35 120.82 to 123.83
First Trust Developed Markets Ex-US AlphaDEX Fund 69.48 69.25 to 69.73
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 51.58 51.58 to 51.58
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.63 35.57 to 35.63
First Trust Dorsey Wright Focus 5 ETF 60.04 59.81 to 60.22
First Trust Dorsey Wright International Focus 5 ETF 23.14 22.98 to 23.28
First Trust Dorsey Wright Momentum & Dividend ETF 38.26 38.17 to 38.30
First Trust Dorsey Wright Momentum & Value ETF 30.05 30.05 to 30.11
First Trust DorseyWright DALI 1 ETF 26.77 26.77 to 26.82
First Trust Emerging Markets AlphaDEX Fund 24.65 24.54 to 24.66
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.83 40.73 to 41.32
First Trust Europe AlphaDEX Fund 48.44 48.32 to 48.61
First Trust Eurozone AlphaDEX ETF 56.47 56.26 to 56.67
First Trust Germany AlphaDEX Fund 57.34 57.24 to 57.44
First Trust Global Tactical Commodity Strategy Fund 25.13 25.03 to 25.14
First Trust High Yield Long/Short ETF 41.82 41.75 to 41.84
First Trust Indxx Global Agriculture ETF 26.86 26.86 to 26.86
First Trust Indxx Global Natural Resources Income ETF 14.53 14.49 to 14.58
First Trust Indxx Innovative Transaction & Process ETF 53.95 53.91 to 54.07
First Trust IPOX Europe Equity Opportunities ETF 31.58 31.58 to 31.58
First Trust Large Cap Core AlphaDEX Fund 111.78 111.34 to 112.09
First Trust Large Cap Growth AlphaDEX Fund 151.40 150.49 to 151.67
First Trust Large Cap Value AlphaDEX Fund 81.05 80.34 to 81.45
First Trust Managed Municipal ETF 49.90 49.86 to 49.95
First Trust Mid Cap Core AlphaDEX Fund 118.70 118.16 to 119.31
First Trust Mid Cap Growth AlphaDEX Fund 83.44 83.00 to 83.81
First Trust Mid Cap Value AlphaDEX Fund 54.31 54.00 to 54.59
First Trust Multi Cap Growth AlphaDEX Fund 147.70 147.22 to 148.41
First Trust Multi Cap Value AlphaDEX Fund 84.82 83.98 to 85.26
First Trust Multi-Asset Diversified Income Index Fund 16.06 15.98 to 16.09
First Trust NASDAQ ABA Community Bank Index Fund 57.78 57.29 to 57.98
First Trust Nasdaq Artificial Intelligence and Robotics ETF 48.93 48.70 to 49.29
First Trust Nasdaq Bank ETF 34.58 34.29 to 34.73
First Trust NASDAQ Clean Edge Green Energy Index Fund 35.19 34.98 to 35.46
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 139.10 137.80 to 139.51
First Trust NASDAQ Global Auto Index Fund 63.15 63.06 to 63.84
First Trust Nasdaq Oil & Gas ETF 28.40 27.89 to 28.40
First Trust Nasdaq Pharmaceuticals ETF 26.81 26.71 to 26.84
First Trust Nasdaq Semiconductor ETF 99.52 98.98 to 100.13
First Trust NASDAQ Technology Dividend Index Fund 92.07 91.76 to 92.60
First Trust Nasdaq Transportation ETF 33.53 33.53 to 33.67
First Trust NASDAQ-100 Equal Weighted Index Fund 137.64 137.35 to 138.14
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 99.52 99.26 to 99.86
First Trust NASDAQ-100- Technology Index Fund 214.90 214.33 to 217.41
First Trust RBA American Industrial Renaissance ETF 85.12 84.18 to 85.65
First Trust Rising Dividend Achievers ETF 63.76 63.41 to 63.96
First Trust RiverFront Dynamic Developed International ETF 73.35 73.35 to 73.41
First Trust RiverFront Dynamic Emerging Markets ETF 71.74 71.74 to 71.75
First Trust RiverFront Dynamic Europe ETF 70.23 70.23 to 70.23
First Trust S&P International Dividend Aristocrats ETF 19.32 19.21 to 19.33
First Trust Senior Loan Fund ETF 46.05 46.02 to 46.12
First Trust Small Cap Core AlphaDEX Fund 101.23 100.15 to 101.76
First Trust Small Cap Growth AlphaDEX Fund 80.81 80.40 to 81.34
First Trust Small Cap Value AlphaDEX Fund 53.58 52.83 to 54.02
First Trust SMID Cap Rising Dividend Achievers ETF 36.44 36.21 to 36.67
First Trust SSI Strategic Convertible Securities ETF 39.27 39.02 to 39.41
First Trust Strategic Income ETF 26.87 26.80 to 27.07
First Trust Switzerland AlphaDEX Fund 78.41 78.01 to 78.41
First Trust United Kingdom AlphaDEX Fund 46.80 46.51 to 46.80
First United Corporation 33.62 33.60 to 33.99
First US Bancshares, Inc. 13.00 12.56 to 13.01
First Western Financial, Inc. 23.88 23.36 to 24.26
FirstService Corporation 178.72 176.50 to 180.05
Five Below, Inc. 130.18 129.25 to 132.72
Five9, Inc. 27.86 27.83 to 28.95
Flex Ltd. 51.93 51.06 to 52.20
Flexsteel Industries, Inc. 39.66 39.00 to 40.57
Fluent, Inc. 2.15 1.97 to 2.20
Flushing Financial Corporation 12.54 12.46 to 12.61
Fonar Corporation 16.14 15.67 to 16.28
FormFactor, Inc. 36.30 35.88 to 36.61
Formula Systems (1985) Ltd. 134.96 132.00 to 134.96
Forrester Research, Inc. 10.35 10.14 to 10.42
Fortress Biotech, Inc. 1.99 1.92 to 2.02
Fortress Biotech, Inc. 8.32 8.32 to 8.45
Forward Air Corporation 28.56 27.50 to 28.81
Forward Industries, Inc. 8.33 7.97 to 8.54
Fossil Group, Inc. 1.74 1.67 to 1.77
Fox Factory Holding Corp. 28.94 27.92 to 29.56
Franklin Electric Co., Inc. 93.08 92.37 to 94.18
Freightcar America, Inc. 12.02 11.36 to 12.10
Frequency Electronics, Inc. 22.67 22.19 to 23.47
Freshpet, Inc. 70.75 69.69 to 72.37
FRP Holdings, Inc. 27.06 26.60 to 27.36
FS Bancorp, Inc. 42.87 42.63 to 43.29
FSB Bancorp, Inc. 30.31 29.85 to 30.65
Fuel Tech, Inc. 2.71 2.64 to 2.80
FuelCell Energy, Inc. 5.74 5.70 to 6.32
Full House Resorts, Inc. 4.50 4.05 to 4.50
Fulton Financial Corporation 19.41 19.20 to 19.57
Future FinTech Group Inc. 1.51 1.36 to 1.58
FVCBankcorp, Inc. 13.01 12.88 to 13.44
G. Willi-Food International, Ltd. 19.29 18.88 to 19.35
Galapagos NV 30.49 30.05 to 30.64
Galectin Therapeutics Inc. 2.45 2.18 to 2.49
Galmed Pharmaceuticals Ltd. 2.03 2.03 to 2.16
Gaming and Leisure Properties, Inc. 48.22 47.35 to 48.57
Garmin Ltd. 217.80 216.49 to 220.14
GDS Holdings Limited 32.51 31.68 to 33.25
Genprex, Inc. 0.29 0.28 to 0.29
Gentex Corporation 23.28 22.98 to 23.59
Gentherm Inc 31.09 30.55 to 31.50
German American Bancorp, Inc. 41.11 40.70 to 41.30
Gevo, Inc. 1.58 1.54 to 1.61
Gibraltar Industries, Inc. 64.03 63.35 to 65.13
GigaMedia Limited 1.46 1.44 to 1.53
G-III Apparel Group, LTD. 23.75 23.45 to 24.18
Gilat Satellite Networks Ltd. 7.53 7.51 to 7.83
Gilead Sciences, Inc. 114.54 112.83 to 114.87
Glacier Bancorp, Inc. 46.66 45.75 to 47.11
Gladstone Capital Corporation 28.32 27.79 to 28.41
Gladstone Investment Corporation 25.83 25.56 to 25.83
Gladstone Land Corporation 10.57 10.40 to 10.63
Gladstone Land Corporation 19.63 19.50 to 19.75
Glen Burnie Bancorp 5.75 5.59 to 5.85
Global Water Resources, Inc. 10.81 10.65 to 11.05
Global X Autonomous & Electric Vehicles ETF 24.33 24.04 to 24.43
Global X Conscious Companies ETF 41.09 41.05 to 41.20
Global X DAX Germany ETF 45.60 45.49 to 45.90
Global X E-commerce ETF 30.96 30.80 to 31.00
Global X FinTech ETF 34.67 34.37 to 34.76
Global X Future Analytics Tech ETF 43.65 43.38 to 43.96
Global X Internet of Things ETF 38.63 38.45 to 38.91
Global X Millennials Thematic ETF 49.17 48.97 to 49.30
Global X MSCI SuperDividend EAFE ETF 18.10 18.04 to 18.19
Global X NASDAQ-100 Covered Call ETF 16.77 16.77 to 16.79
Global X Robotics & Artificial Intelligence ETF 32.54 32.31 to 32.70
Global X S&P 500 Catholic Values ETF 76.29 75.94 to 76.38
Global X SuperDividend REIT ETF 21.21 21.00 to 21.29
GlycoMimetics, Inc. 0.16 0.15 to 0.17
Gogo Inc. 15.45 15.29 to 15.80
Golden Entertainment, Inc. 32.54 30.99 to 32.63
Golden Ocean Group Limited 8.17 7.82 to 8.27
Golub Capital BDC, Inc. 15.09 14.88 to 15.13
GoPro, Inc. 0.82 0.77 to 0.82
Gossamer Bio, Inc. 1.36 1.30 to 1.38
GRAVITY Co., Ltd. 63.88 63.42 to 64.09
Great Elm Capital Corp. 10.95 10.87 to 10.95
Great Southern Bancorp, Inc. 61.61 61.52 to 62.40
Green Brick Partners, Inc. 67.15 65.88 to 68.17
Green Plains, Inc. 7.66 7.34 to 7.77
Greene County Bancorp, Inc. 24.84 23.90 to 24.90
Greenpro Capital Corp. 1.96 1.88 to 2.00
Grifols, S.A. 9.75 9.56 to 9.85
Grindrod Shipping Holdings Ltd. 25.67 25.67 to 25.67
Groupon, Inc. 35.44 35.37 to 36.64
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 113.86 109.70 to 114.80
GSI Technology, Inc. 4.54 4.38 to 4.65
Guaranty Bancshares, Inc. 46.37 45.60 to 46.64
Guardant Health, Inc. 51.29 50.83 to 52.46
Gulf Island Fabrication, Inc. 7.05 7.00 to 7.10
Gulf Resources, Inc. 0.70 0.68 to 0.73
Gyrodyne , LLC 8.51 8.51 to 8.70
Hallador Energy Company 15.84 15.58 to 16.12
Halozyme Therapeutics, Inc. 57.63 56.19 to 57.97
Hamilton Lane Incorporated 153.23 149.13 to 154.07
Hancock Whitney Corporation 61.84 61.06 to 62.24
Hanmi Financial Corporation 26.05 25.91 to 26.26
HarborOne Bancorp, Inc. 12.20 12.10 to 12.25
Harrow Health, Inc. 31.37 31.29 to 31.88
Hasbro, Inc. 77.10 76.45 to 77.83
Hawkins, Inc. 155.72 153.34 to 156.61
Hawthorn Bancshares, Inc. 29.13 29.00 to 29.86
Heartland Express, Inc. 9.47 9.31 to 9.66
Heidrick & Struggles International, Inc. 48.40 47.87 to 49.02
Helius Medical Technologies, Inc. 8.75 8.21 to 8.75
Henry Schein, Inc. 74.53 73.77 to 75.76
Heritage Commerce Corp 10.47 10.44 to 10.57
Heritage Financial Corporation 25.65 25.27 to 25.82
Heron Therapeutics, Inc. 2.22 2.20 to 2.25
HF Foods Group Inc. 3.23 3.22 to 3.32
Himax Technologies, Inc. 9.28 9.23 to 9.50
Hingham Institution for Savings 283.78 282.88 to 292.85
Hologic, Inc. 66.85 65.35 to 67.06
Home Bancorp, Inc. 56.20 56.09 to 56.80
Home BancShares, Inc. 29.75 29.48 to 29.97
Home Federal Bancorp, Inc. of Louisiana 13.80 13.80 to 13.93
HomeStreet, Inc. 13.30 13.22 to 13.55
Hope Bancorp, Inc. 11.63 11.54 to 11.75
Horizon Bancorp, Inc. 15.97 15.87 to 16.13
Horizon Technology Finance Corporation 8.12 7.98 to 8.14
Hoth Therapeutics, Inc. 1.49 1.40 to 1.52
Hovnanian Enterprises Inc 16.52 16.40 to 16.74
Huazhu Group Limited 34.06 33.41 to 34.57
Hub Group, Inc. 36.63 35.29 to 36.85
Hudson Technologies, Inc. 8.40 8.27 to 8.47
Huntington Bancshares Incorporated 17.56 17.39 to 17.65
Hurco Companies, Inc. 19.93 19.57 to 20.21
Hutchison China MediTech Limited 15.97 15.97 to 16.09
i3 Verticals, Inc. 28.94 28.92 to 30.10
IAC/InterActiveCorp 41.67 39.84 to 41.86
IBEX Holdings Limited 30.02 30.02 to 30.75
icad inc. 3.88 3.79 to 3.94
Icahn Enterprises L.P. 8.94 8.83 to 9.05
ICF International, Inc. 89.49 88.56 to 90.54
Ichor Holdings 23.71 23.34 to 24.12
ICON plc 152.07 149.89 to 155.90
Iconix Brand Group, Inc. 2.65 2.55 to 2.69
ICU Medical, Inc. 137.26 134.14 to 139.41
Ideal Power Inc. 6.32 5.77 to 6.69
Identiv, Inc. 3.50 3.46 to 3.56
IDEXX Laboratories, Inc. 541.09 538.19 to 548.53
IES Holdings, Inc. 310.30 296.36 to 313.01
IF Bancorp, Inc. 24.58 24.58 to 25.00
Illumina, Inc. 100.05 96.62 to 101.28
Immersion Corporation 7.88 7.83 to 7.96
Impinj, Inc. 121.00 119.21 to 122.01
Incyte Corporation 70.34 68.46 to 70.62
Independent Bank Corp. 67.41 65.88 to 67.75
Independent Bank Corporation 34.36 34.06 to 34.62
Industrial Logistics Properties Trust 5.39 4.78 to 5.41
InflaRx N.V. 0.90 0.88 to 0.92
Information Services Group, Inc. 5.04 5.00 to 5.11
Ingles Markets, Incorporated 67.03 65.88 to 67.80
Innodata Inc. 52.70 50.47 to 53.86
Innospec Inc. 89.32 88.49 to 90.46
Inogen, Inc 7.31 7.31 to 7.61
Insight Enterprises, Inc. 144.09 144.09 to 146.83
Inspired Entertainment, Inc. 8.95 8.69 to 9.09
Insteel Industries, Inc. 39.67 38.79 to 40.03
Integra LifeSciences Holdings Corporation 13.17 12.96 to 13.69
Integrated Media Technology Limited 1.07 1.03 to 1.13
Intel Corporation 23.82 23.48 to 24.04
Intellia Therapeutics, Inc. 12.16 11.79 to 12.34
Inter Parfums, Inc. 136.49 134.99 to 139.00
InterDigital, Inc. 229.29 222.35 to 231.00
Interface, Inc. 22.27 21.90 to 22.56
International Bancshares Corporation 70.26 69.49 to 70.77
Invesco BuyBack Achievers ETF 126.86 125.87 to 127.10
Invesco Dividend Achievers ETF 48.80 48.72 to 48.96
Invesco DWA Basic Materials Momentum ETF 98.46 98.05 to 98.46
Invesco DWA Consumer Cyclicals Momentum ETF 99.52 99.52 to 100.05
Invesco DWA Developed Markets Momentum ETF 46.25 45.84 to 46.25
Invesco DWA Energy Momentum ETF 43.90 43.11 to 43.90
Invesco DWA Financial Momentum ETF 56.16 55.97 to 56.16
Invesco DWA Healthcare Momentum ETF 38.54 38.12 to 38.67
Invesco DWA Industrials Momentum ETF 156.09 155.07 to 156.94
Invesco DWA Momentum ETF 108.91 108.51 to 109.54
Invesco DWA SmallCap Momentum ETF 84.94 84.45 to 85.31
Invesco DWA Utilities Momentum ETF 41.61 41.23 to 41.61
Invesco FTSE RAFI US 1500 Small-Mid ETF 42.32 42.03 to 42.55
Invesco Global Water ETF 44.74 44.68 to 44.92
Invesco Golden Dragon China ETF 28.94 28.75 to 28.99
Invesco High Yield Equity Dividend Achievers ETF 21.52 21.28 to 21.63
Invesco International BuyBack Achievers ETF 49.28 49.07 to 49.33
Invesco International Dividend Achievers ETF 20.79 20.64 to 20.84
Invesco KBW Bank ETF 73.92 73.21 to 74.12
Invesco KBW High Dividend Yield Financial ETF 14.32 14.19 to 14.35
Invesco KBW Premium Yield Equity REIT ETF 16.19 15.93 to 16.29
Invesco KBW Regional Banking ETF 61.81 61.81 to 62.23
Invesco Nasdaq Internet ETF 51.94 51.58 to 52.13
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.25 13.20 to 13.26
Invesco QQQ Trust, Series 1 555.45 552.75 to 557.30
Invesco S&P SmallCap Consumer Discretionary ETF 106.83 106.83 to 106.83
Invesco S&P SmallCap Consumer Staples ETF 34.61 34.22 to 34.91
Invesco S&P SmallCap Energy ETF 41.35 40.21 to 41.39
Invesco S&P SmallCap Financials ETF 56.12 56.12 to 56.25
Invesco S&P SmallCap Health Care ETF 41.02 40.63 to 41.23
Invesco S&P SmallCap Industrials ETF 139.45 138.32 to 140.48
Invesco S&P SmallCap Information Technology ETF 47.86 47.84 to 48.21
Invesco S&P SmallCap Materials ETF 75.76 75.76 to 75.84
Invesco S&P SmallCap Utilities & Communication Services ETF 57.60 57.60 to 57.60
Invesco Strategic US ETF 52.42 52.05 to 52.52
Invesco Variable Rate Investment Grade ETF 25.11 25.10 to 25.11
Invesco Water Resources ETF 71.56 71.30 to 72.00
Investar Holding Corporation 22.17 21.97 to 22.40
Ionis Pharmaceuticals, Inc. 42.38 41.67 to 42.92
Iovance Biotherapeutics, Inc. 1.93 1.89 to 2.02
IPG Photonics Corporation 75.04 73.82 to 75.47
iQIYI, Inc. 1.83 1.80 to 1.86
IRIDEX Corporation 1.03 1.00 to 1.03
Iridium Communications Inc 32.06 31.27 to 32.71
iRobot Corporation 4.18 3.65 to 4.28
Ironwood Pharmaceuticals, Inc. 0.78 0.76 to 0.82
iShares Asia 50 ETF 81.21 80.66 to 81.21
iShares Commodities Select Strategy ETF 26.20 26.15 to 26.29
iShares Core MSCI Total International Stock ETF 77.82 77.45 to 77.85
iShares Core S&P U.S. Growth ETF 151.72 150.83 to 151.98
iShares Core S&P U.S. Value ETF 96.45 95.74 to 96.66
iShares ESG MSCI EAFE ETF 89.42 89.01 to 89.48
iShares ESG MSCI EM ETF 39.37 39.21 to 39.40
iShares ESG MSCI USA ETF 136.57 135.99 to 136.85
iShares Exponential Technologies ETF 66.09 65.96 to 66.40
iShares Global Infrastructure ETF 58.84 58.27 to 58.84
iShares J.P. Morgan USD Emerging Markets Bond ETF 92.24 92.03 to 92.31
iShares MSCI ACWI ex US Index Fund 61.24 60.97 to 61.27
iShares MSCI ACWI Index Fund 129.85 129.26 to 130.01
iShares MSCI All Country Asia ex Japan Index Fund 82.87 82.48 to 82.90
iShares MSCI EAFE Small-Cap ETF 73.28 72.83 to 73.32
iShares MSCI Emerging Markets Asia ETF 83.06 82.57 to 83.06
iShares MSCI Emerging Markets ex China ETF 63.56 63.32 to 63.64
iShares MSCI Europe Financials Sector Index Fund 32.24 32.18 to 32.34
iShares MSCI Europe Small-Cap ETF 67.85 67.50 to 67.98
iShares MSCI Global Impact ETF 77.76 77.32 to 77.76
iShares MSCI New Zealand ETF 46.01 45.65 to 46.01
iShares MSCI Qatar ETF 18.75 18.73 to 18.77
iShares MSCI Turkey ETF 33.25 33.13 to 33.31
iShares MSCI UAE ETF 19.08 19.00 to 19.11
iShares Nasdaq Biotechnology Index Fund 133.65 131.75 to 134.16
iShares PHLX SOX Semiconductor Sector Index Fund 246.55 244.27 to 247.52
iShares Preferred and Income Securities ETF 31.36 31.17 to 31.38
iShares S&P Global Clean Energy Index Fund 13.55 13.50 to 13.58
iShares S&P Global Timber & Forestry Index Fund 75.32 75.00 to 75.55
iShares S&P Small-Cap 600 Growth ETF 137.32 135.82 to 138.27
iShares Select Dividend ETF 137.14 135.57 to 137.53
Iterum Therapeutics plc 1.08 1.04 to 1.09
Itron, Inc. 135.53 134.12 to 135.77
Ituran Location and Control Ltd. 40.06 38.70 to 40.63
IZEA Worldwide, Inc. 3.02 2.78 to 3.15
J & J Snack Foods Corp. 117.38 116.15 to 119.24
J. W. Mays, Inc. 37.98 37.98 to 37.98
J.B. Hunt Transport Services, Inc. 154.66 151.99 to 157.85
Jack In The Box Inc. 22.59 21.96 to 23.25
Janus Henderson Small Cap Growth Alpha ETF 68.75 68.37 to 69.18
Janus Henderson Small/Mid Cap Growth Alpha ETF 78.95 78.76 to 79.71
Jazz Pharmaceuticals plc 112.48 109.27 to 112.70
Jerash Holdings (US), Inc. 3.33 3.30 to 3.33
JetBlue Airways Corporation 4.56 4.36 to 4.81
John B. Sanfilippo & Son, Inc. 67.18 66.60 to 68.06
Johnson Outdoors Inc. 32.04 31.84 to 33.54
Kaiser Aluminum Corporation 89.33 87.49 to 89.67
Kala Pharmaceuticals, Inc. 6.90 5.98 to 7.00
KalVista Pharmaceuticals, Inc. 15.51 15.08 to 16.32
Kamada Ltd. 8.02 7.81 to 8.07
Kandi Technologies Group, Inc. 1.20 1.11 to 1.23
Karyopharm Therapeutics Inc. 5.00 4.61 to 5.14
Kazia Therapeutics Limited 10.36 8.70 to 11.34
Kearny Financial 6.68 6.60 to 6.72
Kelly Services, Inc. 12.71 12.62 to 12.87
Kelly Services, Inc. 12.31 11.88 to 12.31
Kentucky First Federal Bancorp 3.06 2.92 to 3.06
Kewaunee Scientific Corporation 58.50 58.50 to 59.50
Key Tronic Corporation 3.06 2.94 to 3.09
Kezar Life Sciences, Inc. 4.79 4.52 to 4.81
Kforce, Inc. 43.98 43.98 to 45.14
Kimball Electronics, Inc. 20.03 20.00 to 20.32
Kiniksa Pharmaceuticals, Ltd. 28.95 28.50 to 29.09
Kinsale Capital Group, Inc. 489.15 481.50 to 492.15
Kirkland's, Inc. 1.20 1.18 to 1.21
KLA-Tencor Corporation 928.62 919.37 to 932.17
KLX Energy Services Holdings, Inc. 1.96 1.90 to 1.97
Kodiak Sciences Inc 4.49 4.22 to 4.52
Kopin Corporation 1.66 1.62 to 1.71
Kornit Digital Ltd. 20.19 19.69 to 20.36
Koss Corporation 5.48 5.20 to 5.55
Kratos Defense & Security Solutions, Inc. 46.27 44.85 to 46.73
Krystal Biotech, Inc. 149.74 147.01 to 151.48
Kulicke and Soffa Industries, Inc. 36.95 36.60 to 37.52
Kura Oncology, Inc. 6.36 6.09 to 6.46
KVH Industries, Inc. 5.44 5.25 to 5.48
L.B. Foster Company 24.70 24.32 to 24.94
Lake Shore Bancorp, Inc. 15.92 15.76 to 15.93
Lakeland Financial Corporation 65.70 64.32 to 66.05
Lakeland Industries, Inc. 14.28 14.11 to 14.44
Lam Research Corporation 101.06 100.18 to 101.65
Lamar Advertising Company 125.31 124.00 to 125.74
Lancaster Colony Corporation 172.77 171.02 to 173.10
Landmark Bancorp Inc. 26.62 26.28 to 27.09
Lands' End, Inc. 11.30 11.05 to 11.51
Landstar System, Inc. 145.73 141.60 to 147.63
Lantheus Holdings, Inc. 83.83 83.10 to 85.31
Lantronix, Inc. 3.03 2.95 to 3.11
Lattice Semiconductor Corporation 54.90 53.84 to 56.75
Laureate Education, Inc. 23.86 23.54 to 24.35
LCNB Corporation 15.43 15.00 to 15.49
LEAP THERAPEUTICS, INC. 0.36 0.32 to 0.36
Legacy Housing Corporation 23.66 23.65 to 24.20
Legg Mason Low Volatility High Dividend ETF 40.52 40.10 to 40.63
Legg Mason Small-Cap Quality Value ETF 41.74 41.74 to 41.91
LeMaitre Vascular, Inc. 85.75 84.75 to 86.94
LendingTree, Inc. 40.72 38.84 to 41.25
Lexicon Pharmaceuticals, Inc. 1.13 1.07 to 1.19
LGI Homes, Inc. 56.44 55.08 to 57.99
Liberty Global plc 10.23 10.01 to 10.26
Liberty Global plc 9.57 9.57 to 10.30
Liberty Global plc 10.52 10.29 to 10.54
Liberty Latin America Ltd. 6.27 6.13 to 6.32
Liberty Latin America Ltd. 6.41 6.23 to 6.46
Liberty Media Corporation 104.00 102.91 to 105.70
Lifetime Brands, Inc. 5.06 4.93 to 5.29
Lifeway Foods, Inc. 25.10 24.48 to 25.36
Ligand Pharmaceuticals Incorporated 124.98 121.25 to 126.24
Limbach Holdings, Inc. 149.23 141.92 to 149.62
Limoneira Co 15.80 15.45 to 15.89
Lincoln Electric Holdings, Inc. 223.47 221.11 to 225.25
Lindblad Expeditions Holdings Inc. 13.35 13.06 to 13.66
Lipocine Inc. 3.32 3.10 to 3.39
Liquidia Technologies, Inc. 14.15 13.24 to 14.16
Liquidity Services, Inc. 24.40 24.34 to 24.71
Littelfuse, Inc. 237.79 236.75 to 241.63
LivaNova PLC 46.67 46.25 to 47.42
Live Oak Bancshares, Inc. 32.55 31.97 to 32.67
LKQ Corporation 39.21 38.77 to 39.77
Logitech International S.A. 94.95 94.88 to 95.72
LPL Financial Holdings Inc. 380.18 376.22 to 385.38
LSI Industries Inc. 18.01 17.69 to 18.17
lululemon athletica inc. 238.52 234.65 to 241.84
Lumentum Holdings Inc. 92.62 88.93 to 92.78
MacroGenics, Inc. 1.58 1.55 to 1.65
Madrigal Pharmaceuticals, Inc. 314.64 305.02 to 314.86
Magic Software Enterprises Ltd. 21.57 21.33 to 22.00
Magyar Bancorp, Inc. 17.15 16.81 to 17.18
Malibu Boats, Inc. 35.63 34.64 to 36.37
Manhattan Associates, Inc. 199.78 197.41 to 203.02
MannKind Corporation 3.80 3.76 to 3.83
Marathon Patent Group, Inc. 19.00 17.95 to 19.19
Marin Software Incorporated 0.90 0.88 to 1.10
Marker Therapeutics, Inc. 1.80 1.77 to 1.93
Marriott International 282.30 278.90 to 283.75
Marten Transport, Ltd. 13.91 13.79 to 14.16
MasterCraft Boat Holdings, Inc. 20.65 20.09 to 20.88
Match Group, Inc. 33.61 32.82 to 34.07
Materialise NV 6.00 5.68 to 6.03
Mattel, Inc. 20.22 20.11 to 20.44
Matthews International Corporation 25.86 24.88 to 25.90
McGrath RentCorp 121.37 119.70 to 122.71
Medalist Diversified REIT, Inc. 11.27 11.26 to 11.38
MediWound Ltd. 21.09 20.42 to 21.26
Medpace Holdings, Inc. 328.24 321.29 to 334.33
MEI Pharma, Inc. 2.69 2.65 to 2.80
MeiraGTx Holdings plc 8.62 8.14 to 8.75
Melco Resorts & Entertainment Limited 8.81 8.72 to 8.91
Mercantil Bank Holding Corporation 19.99 19.65 to 20.10
Mercantile Bank Corporation 49.92 49.20 to 50.52
Mercer International Inc. 4.00 3.79 to 4.04
Merchants Bancorp 36.00 34.62 to 36.02
Meridian Corporation 14.13 14.09 to 14.29
Merit Medical Systems, Inc. 95.17 95.12 to 96.74
Mersana Therapeutics, Inc. 0.38 0.34 to 0.39
Merus N.V. 55.11 53.05 to 55.30
Mesa Air Group, Inc. 1.00 0.96 to 1.00
Mesoblast Limited 11.02 10.73 to 11.04
Meta Financial Group, Inc. 83.85 83.15 to 84.83
MGP Ingredients, Inc. 31.51 31.22 to 32.26
Microbot Medical Inc. 2.64 2.45 to 2.67
Microchip Technology Incorporated 75.08 74.99 to 77.20
Microsoft Corporation 501.48 497.75 to 504.44
MicroStrategy Incorporated 421.74 411.20 to 422.40
Microvision, Inc. 1.18 1.17 to 1.24
Mid Penn Bancorp 29.60 29.03 to 30.00
Middlefield Banc Corp. 31.27 30.90 to 31.40
Middlesex Water Company 55.68 55.17 to 56.58
Midland States Bancorp, Inc. 18.91 18.59 to 19.00
MidWestOne Financial Group, Inc. 30.15 29.82 to 30.50
Millicom International Cellular S.A. 37.44 37.05 to 37.77
MIND C.T.I. Ltd. 1.46 1.40 to 1.47
MKS Instruments, Inc. 107.00 104.38 to 107.88
Moderna, Inc. 34.28 32.98 to 34.39
Mogo Finance Technology Inc. 2.03 1.87 to 2.08
Moleculin Biotech, Inc. 0.53 0.51 to 0.57
Monarch Casino & Resort, Inc. 89.32 88.49 to 90.36
Monro, Inc. 16.16 15.80 to 16.46
Monroe Capital Corporation 6.44 6.33 to 6.45
Motorcar Parts of America, Inc. 11.93 11.79 to 12.04
Mustang Bio, Inc. 2.68 2.68 to 3.02
MVB Financial Corp. 23.58 23.43 to 23.69
My Size, Inc. 1.35 1.33 to 1.39
MYR Group, Inc. 182.51 181.10 to 185.45
Myriad Genetics, Inc. 5.50 5.43 to 5.83
Nano Dimension Ltd. 1.57 1.57 to 1.60
NanoVibronix, Inc. 0.96 0.93 to 1.00
NAPCO Security Technologies, Inc. 31.65 30.78 to 32.06
Nasdaq, Inc. 90.73 89.73 to 90.84
Nathan's Famous, Inc. 115.35 112.00 to 117.49
National Bankshares, Inc. 29.68 28.82 to 29.96
National Beverage Corp. 44.98 44.00 to 45.50
National Energy Services Reunited Corp. 6.35 6.17 to 6.48
National Vision Holdings, Inc. 24.54 24.50 to 25.39
Natural Alternatives International, Inc. 3.50 3.33 to 3.50
Natural Health Trends Corp. 4.57 4.51 to 4.69
Nature's Sunshine Products, Inc. 15.65 15.64 to 16.11
Navient Corporation 19.16 19.02 to 19.16
Navient Corporation 15.59 15.14 to 15.73
NBT Bancorp Inc. 44.04 42.23 to 44.25
Neogen Corporation 5.58 5.50 to 5.74
NeoGenomics, Inc. 7.49 7.39 to 7.82
Neonode Inc. 25.20 24.31 to 25.50
NetApp, Inc. 106.42 105.71 to 106.89
NETGEAR, Inc. 29.38 29.04 to 29.99
NetSol Technologies Inc. 3.65 3.53 to 3.75
Neurocrine Biosciences, Inc. 134.92 132.74 to 135.94
Neuronetics, Inc. 3.54 3.32 to 3.55
Neurotrope, Inc. 3.97 3.68 to 4.02
New Fortress Energy LLC 3.52 3.00 to 3.70
New York Mortgage Trust, Inc. 6.72 6.67 to 6.76
New York Mortgage Trust, Inc. 21.41 21.21 to 21.45
Newell Brands Inc. 5.91 5.86 to 6.12
Newmark Group, Inc. 12.63 12.40 to 12.76
News Corporation 34.45 34.05 to 34.51
News Corporation 29.66 29.24 to 29.75
Newtek Business Services Corp. 11.93 11.80 to 12.06
Newtek Business Services Corp. 25.10 24.98 to 25.10
Newtek Business Services Corp. 25.00 25.00 to 25.04
Nexstar Media Group, Inc. 184.93 183.32 to 186.41
NextDecade Corporation 9.21 8.89 to 9.30
NI Holdings, Inc. 13.17 13.00 to 13.17
NN, Inc. 2.14 2.13 to 2.23
Noodles & Company 0.90 0.84 to 0.92
Nordson Corporation 223.17 222.42 to 226.14
Nortech Systems Incorporated 9.06 9.06 to 9.06
Northeast Bancorp 96.76 95.01 to 97.26
Northern Technologies International Corporation 8.87 7.91 to 8.97
Northern Trust Corporation 126.62 126.29 to 128.12
Northfield Bancorp, Inc. 11.96 11.89 to 12.15
Northrim BanCorp Inc 96.64 96.22 to 96.94
Northwest Bancshares, Inc. 13.53 13.41 to 13.62
Northwest Pipe Company 42.60 42.41 to 43.34
Norwegian Cruise Line Holdings Ltd. 23.15 22.25 to 23.24
Nova Lifestyle, Inc 2.18 2.01 to 2.23
Nova Measuring Instruments Ltd. 283.41 282.21 to 291.80
Novanta Inc. 133.77 130.54 to 135.09
Novavax, Inc. 7.10 7.01 to 7.16
NovoCure Limited 18.46 18.05 to 18.59
Nuveen NASDAQ 100 Dynamic Overwrite Fund 26.26 26.13 to 26.39
NV5 Global, Inc. 23.35 23.20 to 23.53
NVE Corporation 76.50 75.45 to 77.23
NVIDIA Corporation 164.10 161.61 to 164.50
NXP Semiconductors N.V. 233.19 230.43 to 236.46
Oak Valley Bancorp (CA) 28.80 28.02 to 28.92
Oaktree Specialty Lending Corporation 14.37 14.10 to 14.40
OceanFirst Financial Corp. 18.99 18.88 to 19.19
Ocular Therapeutix, Inc. 11.08 10.61 to 11.25
Odyssey Marine Exploration, Inc. 1.37 1.25 to 1.54
Office Properties Income Trust 0.27 0.26 to 0.31
OFS Credit Company, Inc. 6.30 6.25 to 6.30
Ohio Valley Banc Corp. 34.63 34.63 to 35.07
Old Dominion Freight Line, Inc. 171.12 167.35 to 173.26
Old National Bancorp 23.47 22.99 to 23.61
Old Point Financial Corporation 40.55 40.38 to 40.86
Old Second Bancorp, Inc. 19.01 18.86 to 19.10
Olympic Steel, Inc. 34.94 34.46 to 35.47
Omega Flex, Inc. 36.35 35.15 to 37.22
Omeros Corporation 3.46 3.36 to 3.48
Omnicell, Inc. 29.77 29.61 to 30.19
ON Semiconductor Corporation 59.52 57.72 to 60.09
Oncolytics Biotech Inc. 1.12 1.05 to 1.18
One Stop Systems, Inc. 4.40 4.05 to 4.55
OneSpan Inc. 17.55 17.35 to 17.75
OP Bancorp 13.65 13.60 to 13.85
Opera Limited 19.71 19.12 to 19.86
Opko Health, Inc. 1.36 1.35 to 1.39
Optical Cable Corporation 5.17 5.17 to 5.70
OraSure Technologies, Inc. 3.05 3.00 to 3.12
O'Reilly Automotive, Inc. 92.38 92.21 to 93.50
Organogenesis Holdings Inc. 4.40 4.38 to 4.59
Orion Energy Systems, Inc. 0.62 0.60 to 0.62
Orrstown Financial Services Inc 33.79 33.49 to 34.05
Orthofix Medical Inc. 11.36 11.19 to 11.60
OrthoPediatrics Corp. 22.45 21.90 to 22.76
OSI Systems, Inc. 229.98 229.93 to 240.45
Otter Tail Corporation 80.27 79.30 to 80.98
Outlook Therapeutics, Inc. 2.02 1.92 to 2.03
Ovid Therapeutics Inc. 0.42 0.41 to 0.44
Oxbridge Re Holdings Limited 2.25 1.90 to 2.25
Oxbridge Re Holdings Limited 0.40 0.40 to 0.40
Oxford Lane Capital Corp. 4.16 4.14 to 4.20
Oxford Lane Capital Corp. 23.22 23.22 to 23.25
Oxford Square Capital Corp. 2.28 2.26 to 2.28
PACCAR Inc. 99.22 98.57 to 100.60
Pacific Biosciences of California, Inc. 1.50 1.45 to 1.53
Pacific City Financial Corporation 22.13 21.99 to 22.21
Pacific Premier Bancorp Inc 22.83 22.53 to 22.98
Pacira Pharmaceuticals, Inc. 23.69 22.88 to 23.81
Pan American Silver Corp. 29.34 28.45 to 29.37
Pangaea Logistics Solutions Ltd. 5.17 5.08 to 5.28
Parke Bancorp, Inc. 21.24 20.82 to 21.50
Park-Ohio Holdings Corp. 18.51 18.47 to 18.94
Pathfinder Bancorp, Inc. 15.22 15.22 to 15.22
Patrick Industries, Inc. 100.62 98.28 to 102.84
Patriot National Bancorp Inc. 1.52 1.35 to 1.52
Patterson-UTI Energy, Inc. 6.56 6.37 to 6.59
Paychex, Inc. 145.31 144.71 to 146.10
Paylocity Holding Corporation 182.91 180.78 to 186.04
PayPal Holdings, Inc. 75.70 74.13 to 76.22
PC Connection, Inc. 67.26 67.21 to 68.14
PDF Solutions, Inc. 23.51 23.09 to 24.00
PDL Community Bancorp 14.39 14.24 to 14.41
Peapack-Gladstone Financial Corporation 30.42 30.18 to 30.77
Penn National Gaming, Inc. 19.30 18.32 to 19.48
PennantPark Floating Rate Capital Ltd. 10.74 10.54 to 10.74
PennantPark Investment Corporation 7.12 7.03 to 7.19
Penns Woods Bancorp, Inc. 32.29 32.15 to 32.46
Peoples Bancorp Inc. 31.87 31.50 to 32.14
Peoples Bancorp of North Carolina, Inc. 29.83 29.83 to 30.08
Peoples Financial Services Corp. 52.93 52.00 to 53.08
Pepsico, Inc. 136.08 133.63 to 136.68
Perion Network Ltd 11.18 11.10 to 11.30
Perma-Fix Environmental Services, Inc. 11.60 11.14 to 11.79
Perma-Pipe International Holdings, Inc. 23.82 23.39 to 24.36
PetMed Express, Inc. 3.41 3.38 to 3.49
Phibro Animal Health Corporation 31.14 30.84 to 31.80
Phio Pharmaceuticals Corp. 2.45 2.40 to 2.51
Photronics, Inc. 19.88 19.79 to 20.25
Phunware, Inc. 3.31 3.27 to 3.43
Piedmont Lithium Limited 7.26 6.48 to 7.50
Pinnacle Financial Partners, Inc. 119.63 118.34 to 120.46
Pintec Technology Holdings Limited 1.05 1.00 to 1.05
Pioneer Power Solutions, Inc. 2.75 2.71 to 2.77
Playa Hotels & Resorts N.V. 13.48 13.48 to 13.50
Plug Power, Inc. 1.68 1.65 to 1.80
Plumas Bancorp 46.10 45.85 to 46.34
Polar Power, Inc. 1.92 1.85 to 1.97
Pool Corporation 311.30 306.44 to 316.37
Popular, Inc. 113.76 113.09 to 115.44
Popular, Inc. 25.20 25.12 to 25.20
Potbelly Corporation 12.65 12.63 to 12.85
PotlatchDeltic Corporation 40.67 40.33 to 41.08
Powell Industries, Inc. 212.87 206.06 to 215.34
Power Integrations, Inc. 58.70 58.29 to 59.35
PRA Group, Inc. 16.24 15.25 to 16.41
Precipio, Inc. 15.70 15.00 to 16.89
Preferred Bank 92.48 91.91 to 92.99
Preformed Line Products Company 167.60 167.47 to 171.94
PrimeEnergy Resources Corporation 164.50 155.88 to 164.95
Primoris Services Corporation 85.02 83.40 to 86.28
Principal Financial Group Inc 81.60 80.57 to 82.16
Principal Price Setters Index ETF 74.10 74.10 to 74.35
Principal Shareholder Yield Index ETF 50.58 50.56 to 50.73
Principal U.S. Mega-Cap Multi-Factor Index ETF 62.70 62.46 to 62.78
Principal U.S. Small-Cap Multi-Factor Index ETF 54.13 53.87 to 54.47
Priority Technology Holdings, Inc. 8.32 8.09 to 8.35
Pro-Dex, Inc. 47.76 47.05 to 49.09
Professional Diversity Network, Inc. 2.44 2.31 to 2.64
ProPhase Labs, Inc. 0.43 0.42 to 0.44
ProQR Therapeutics N.V. 2.36 2.22 to 2.38
ProShares Equities for Rising Rates ETF 61.02 60.93 to 61.24
ProShares Ultra Nasdaq Biotechnology 51.33 49.98 to 51.51
ProShares UltraPro QQQ 84.36 83.14 to 85.22
ProShares UltraPro Short NASDAQ Biotechnology 12.07 10.42 to 12.12
Prospect Capital Corporation 3.32 3.28 to 3.34
Protagonist Therapeutics, Inc. 52.83 51.28 to 52.87
Prothena Corporation plc 6.57 6.43 to 6.68
Provident Bancorp, Inc. 12.87 12.75 to 12.88
Provident Financial Holdings, Inc. 15.90 15.53 to 15.90
PTC Inc. 194.59 187.00 to 200.23
PTC Therapeutics, Inc. 49.52 48.19 to 49.73
Pulse Biosciences, Inc 17.12 15.97 to 17.27
Puma Biotechnology Inc 3.52 3.51 to 3.60
Pyxis Tankers Inc. 2.95 2.86 to 2.98
QCR Holdings, Inc. 72.97 72.31 to 73.43
Qiagen N.V. 48.55 47.96 to 48.90
Qorvo, Inc. 90.32 89.06 to 91.29
QUALCOMM Incorporated 159.09 157.79 to 160.29
QuickLogic Corporation 6.71 6.71 to 7.13
Quidel Corporation 31.55 31.21 to 32.70
Radius Health, Inc. 30.00 29.99 to 30.01
RadNet, Inc. 57.50 56.19 to 57.94
Ramaco Resources, Inc. 16.63 14.40 to 17.33
Rambus, Inc. 64.60 64.19 to 65.64
Rand Capital Corporation 16.68 16.26 to 16.88
Rapid7, Inc. 24.11 24.11 to 25.57
Rave Restaurant Group, Inc. 2.80 2.79 to 2.85
RBB Bancorp 18.86 18.72 to 18.94
RCI Hospitality Holdings, Inc. 40.86 40.12 to 41.37
RCM Technologies, Inc. 25.04 24.98 to 26.06
Reading International Inc 1.31 1.29 to 1.31
Reading International Inc 10.60 10.10 to 11.82
Reality Shares Nasdaq NextGen Economy ETF 24.45 23.82 to 24.84
Recon Technology, Ltd. 2.64 2.47 to 2.72
Red Rock Resorts, Inc. 57.32 54.88 to 57.41
Redfin Corporation 11.19 11.00 to 11.41
Redhill Biopharma Ltd. 2.13 2.07 to 2.15
Regeneron Pharmaceuticals, Inc. 559.76 550.11 to 566.37
REGENXBIO Inc. 9.06 8.83 to 9.27
Regulus Therapeutics Inc. 8.16 8.07 to 8.18
Renasant Corporation 38.74 38.03 to 38.91
Repligen Corporation 134.00 129.15 to 135.02
Replimune Group, Inc. 10.77 10.20 to 10.84
Republic Bancorp, Inc. 75.32 75.09 to 76.61
ReTo Eco-Solutions, Inc. 2.55 2.40 to 2.57
RF Industries, Ltd. 7.04 6.90 to 7.33
RGC Resources Inc. 22.70 22.42 to 22.93
Rhythm Pharmaceuticals, Inc. 89.04 87.39 to 94.80
Richardson Electronics, Ltd. 9.95 9.86 to 10.06
Rigel Pharmaceuticals, Inc. 19.60 18.66 to 19.61
Rimini Street, Inc. 5.16 4.55 to 5.38
Riot Blockchain, Inc 12.59 11.96 to 12.77
Riverview Bancorp Inc 5.70 5.68 to 5.75
Rocket Pharmaceuticals, Inc. 3.16 3.11 to 3.24
Rockwell Medical, Inc. 1.29 1.25 to 1.42
Rocky Brands, Inc. 24.36 24.18 to 24.93
Rocky Mountain Chocolate Factory, Inc. 1.79 1.66 to 1.80
Roku, Inc. 90.25 88.06 to 91.66
Ross Stores, Inc. 130.86 130.68 to 132.99
RumbleOn, Inc. 2.58 2.57 to 2.83
Rush Enterprises, Inc. 54.09 53.25 to 54.94
Rush Enterprises, Inc. 55.46 53.91 to 55.73
Ryanair Holdings plc 58.29 57.71 to 58.53
S&T Bancorp, Inc. 39.75 39.11 to 40.05
S&W Seed Company 2.47 2.08 to 2.50
Sabre Corporation 3.30 3.17 to 3.42
Saga Communications, Inc. 13.74 13.33 to 13.74
Sage Therapeutics, Inc. 9.21 9.16 to 9.25
Saia, Inc. 306.78 300.09 to 313.52
Sanmina Corporation 104.34 102.97 to 105.72
Sanofi 49.34 48.86 to 49.43
Sapiens International Corporation N.V. 30.01 29.89 to 30.54
Sarepta Therapeutics, Inc. 19.07 18.50 to 19.53
Savara, Inc. 2.30 2.29 to 2.39
SB Financial Group, Inc. 19.45 19.44 to 19.80
Scholar Rock Holding Corporation 38.12 36.05 to 38.15
Scholastic Corporation 22.13 21.66 to 22.24
scPharmaceuticals Inc. 4.47 3.96 to 4.54
SCWorx Corp. 0.44 0.43 to 0.44
Seacoast Banking Corporation of Florida 29.66 28.50 to 29.73
Seagate Technology PLC 144.50 142.45 to 146.24
Seanergy Maritime Holdings Corp 6.76 6.39 to 6.80
Security National Financial Corporation 9.96 9.96 to 10.23
SEI Investments Company 93.80 92.75 to 93.82
Selective Insurance Group, Inc. 86.41 85.15 to 87.31
SemiLEDS Corporation 2.81 2.80 to 2.83
Semtech Corporation 48.56 46.91 to 48.91
Seneca Foods Corp. 101.00 101.00 to 101.00
SenesTech, Inc. 5.12 4.87 to 5.18
Seres Therapeutics, Inc. 12.35 11.95 to 12.75
ServisFirst Bancshares, Inc. 82.57 80.83 to 83.20
Shenandoah Telecommunications Co 14.88 14.63 to 15.08
Shoe Carnival, Inc. 21.86 20.63 to 22.31
Shore Bancshares Inc 16.76 16.57 to 16.87
SI-BONE, Inc. 18.78 18.32 to 18.87
Sierra Bancorp 31.80 31.70 to 32.10
Sify Technologies Limited 4.79 4.61 to 4.79
SIGA Technologies Inc. 6.90 6.88 to 7.07
SigmaTron International, Inc. 3.00 2.98 to 3.00
Silicon Motion Technology Corporation 74.83 74.00 to 75.31
Silvercrest Asset Management Group Inc. 16.61 16.49 to 16.79
Simmons First National Corporation 20.19 19.90 to 20.31
Simulations Plus, Inc. 17.57 17.22 to 18.09
Sinclair Broadcast Group, Inc. 15.41 15.33 to 15.78
SiNtx Technologies, Inc. 3.47 3.30 to 3.48
Sirius XM Holdings Inc. 24.49 23.92 to 24.70
SkyWest, Inc. 113.61 109.74 to 115.40
Skyworks Solutions, Inc. 77.70 76.52 to 78.15
Sleep Number Corporation 7.65 7.64 to 8.44
SLM Corporation 33.71 33.06 to 33.97
SLM Corporation 74.39 73.32 to 74.99
Smart Sand, Inc. 2.07 1.97 to 2.07
SmartFinancial, Inc. 35.64 35.54 to 35.85
Smith Micro Software, Inc. 0.93 0.91 to 0.96
Socket Mobile, Inc. 1.24 1.23 to 1.25
Sohu.com Limited 13.87 13.70 to 14.08
Solar Capital Ltd. 16.36 16.16 to 16.45
SolarEdge Technologies, Inc. 27.57 26.68 to 28.06
Sol-Gel Technologies Ltd. 8.11 7.30 to 8.13
Solid Biosciences Inc. 5.42 5.21 to 5.54
Sonoma Pharmaceuticals, Inc. 3.94 3.11 to 4.00
Sonos, Inc. 11.09 10.81 to 11.12
Sotherly Hotels Inc. 16.33 16.11 to 16.33
Sotherly Hotels Inc. 16.47 16.47 to 16.48
South State Corporation 97.65 97.01 to 98.52
Southern First Bancshares, Inc. 39.91 39.65 to 40.00
Southern Missouri Bancorp, Inc. 57.43 57.02 to 58.37
Southside Bancshares, Inc. 31.13 30.88 to 31.32
SpartanNash Company 26.55 26.52 to 26.57
Sphere 3D Corp. 0.65 0.61 to 0.72
Spok Holdings, Inc. 17.91 17.78 to 18.04
Sportsman's Warehouse Holdings, Inc. 3.75 3.66 to 3.82
Sprott Focus Trust, Inc. 7.87 7.77 to 7.87
SS&C Technologies Holdings, Inc. 83.61 82.63 to 84.31
STAAR Surgical Company 17.81 17.17 to 18.00
Star Bulk Carriers Corp. 18.02 17.65 to 18.34
Starbucks Corporation 95.15 93.55 to 95.74
StealthGas, Inc. 6.68 6.54 to 6.72
Steel Dynamics, Inc. 137.37 136.69 to 139.57
Sterling Construction Company Inc 236.29 226.64 to 239.78
Steven Madden, Ltd. 26.01 25.34 to 26.54
Stitch Fix, Inc. 4.09 4.04 to 4.30
StoneCastle Financial Corp 21.24 20.84 to 21.24
StoneCo Ltd. 16.02 15.84 to 16.25
Strata Skin Sciences, Inc. 2.40 2.39 to 2.51
Stratasys, Ltd. 11.45 11.30 to 11.69
Strategy Shares Nasdaq 7HANDL Index ETF 21.66 21.62 to 21.70
Strattec Security Corporation 64.73 62.71 to 67.20
Stratus Properties Inc. 20.62 18.80 to 21.01
Streamline Health Solutions, Inc. 5.22 5.20 to 5.24
Summit State Bank 11.58 10.87 to 11.72
Summit Therapeutics plc 25.88 24.27 to 26.33
SunOpta, Inc. 6.48 6.21 to 6.56
Sunrun Inc. 10.87 10.34 to 11.15
SuperCom, Ltd. 10.49 10.17 to 10.91
Superior Group of Companies, Inc. 11.12 10.82 to 11.24
Supernus Pharmaceuticals, Inc. 33.14 32.55 to 33.80
Surgery Partners, Inc. 22.28 22.16 to 22.70
Surmodics, Inc. 31.02 30.67 to 31.47
Sutro Biopharma, Inc. 0.82 0.78 to 0.83
Synaptics Incorporated 69.58 68.20 to 70.68
Synchronoss Technologies, Inc. 7.92 7.45 to 7.98
Syndax Pharmaceuticals, Inc. 9.82 9.14 to 10.01
Synlogic, Inc. 1.24 1.20 to 1.25
Synopsys, Inc. 566.19 545.83 to 569.44
Synthesis Energy Systems, Inc. 0.95 0.90 to 0.95
T. Rowe Price Group, Inc. 102.96 101.79 to 104.29
Tactile Systems Technology, Inc. 10.26 10.03 to 10.32
Tandy Leather Factory, Inc. 3.29 3.21 to 3.35
Tantech Holdings Ltd. 2.06 1.97 to 2.10
Taoping Inc. 4.93 4.85 to 5.05
Taylor Devices, Inc. 45.57 45.28 to 46.20
TCG BDC, Inc. 14.12 13.90 to 14.49
TechTarget, Inc. 7.17 6.94 to 7.37
Tecnoglass Inc. 76.82 76.65 to 77.98
Tenable Holdings, Inc. 34.35 34.26 to 35.69
Teradyne, Inc. 98.62 94.21 to 99.22
Tetra Tech, Inc. 36.52 36.20 to 36.90
Texas Capital Bancshares, Inc. 87.47 81.56 to 88.11
Texas Instruments Incorporated 219.66 217.56 to 220.78
TFS Financial Corporation 13.18 13.16 to 13.31
TG Therapeutics, Inc. 37.67 37.38 to 38.39
The Andersons, Inc. 38.45 37.95 to 39.10
The Bancorp, Inc. 62.59 61.21 to 63.59
The Bank of Princeton 32.37 32.37 to 32.70
The Carlyle Group L.P. 58.50 56.87 to 58.84
The Cheesecake Factory Incorporated 64.17 63.19 to 65.41
The Descartes Systems Group Inc. 104.41 101.06 to 104.41
The Goodyear Tire & Rubber Company 11.45 11.14 to 11.46
The Hain Celestial Group, Inc. 1.61 1.58 to 1.72
The Joint Corp. 11.84 11.80 to 12.08
The Kraft Heinz Company 26.47 25.85 to 26.75
The Lovesac Company 18.86 18.69 to 19.41
The Middleby Corporation 150.16 148.31 to 152.56
The ONE Group Hospitality, Inc. 4.72 4.40 to 4.73
The RMR Group Inc. 17.58 17.28 to 17.80
The Simply Good Foods Company 32.31 30.47 to 33.84
The Trade Desk, Inc. 76.85 75.61 to 77.12
The York Water Company 32.21 32.13 to 32.65
The9 Limited 9.60 9.32 to 9.88
TherapeuticsMD, Inc. 1.20 1.13 to 1.24
Theravance Biopharma, Inc. 11.46 11.23 to 11.59
Tilray, Inc. 0.64 0.62 to 0.68
Timberland Bancorp, Inc. 32.47 31.95 to 32.50
Titan Machinery Inc. 20.42 20.37 to 21.09
Tonix Pharmaceuticals Holding Corp. 42.36 38.92 to 43.80
TORM plc 17.82 17.32 to 18.03
Tower Semiconductor Ltd. 44.85 44.71 to 45.96
Towne Bank 35.95 34.23 to 36.16
Tractor Supply Company 57.44 56.81 to 58.06
TransAct Technologies Incorporated 3.78 3.64 to 3.79
Transcat, Inc. 87.39 86.50 to 89.86
Travelzoo 13.49 13.44 to 13.90
TriCo Bancshares 43.06 42.73 to 43.25
Trident Acquisitions Corp. 10.30 10.30 to 10.30
Trident Acquisitions Corp. 10.35 10.35 to 10.35
Trident Acquisitions Corp. 0.25 0.25 to 0.25
TriMas Corporation 30.07 29.55 to 30.25
Trimble Inc. 80.83 79.41 to 81.66
Trinity Biotech plc 0.78 0.72 to 0.78
TripAdvisor, Inc. 18.16 17.53 to 18.41
TrueCar, Inc. 1.95 1.95 to 2.02
TrustCo Bank Corp NY 35.34 35.15 to 35.59
Trustmark Corporation 38.70 38.26 to 38.97
TTEC Holdings, Inc. 5.15 5.13 to 5.40
TTM Technologies, Inc. 43.88 43.29 to 44.52
Tucows Inc. 22.48 21.35 to 22.66
Tuniu Corporation 0.91 0.86 to 0.93
Twenty-First Century Fox, Inc. 51.90 50.67 to 52.25
Twenty-First Century Fox, Inc. 56.73 55.07 to 57.03
Twin Disc, Incorporated 9.45 9.39 to 9.59
Twist Bioscience Corporation 38.47 38.30 to 39.37
U.S. Auto Parts Network, Inc. 0.78 0.76 to 0.78
UFP Technologies, Inc. 252.55 247.40 to 257.43
Ulta Beauty, Inc. 476.14 475.26 to 485.83
Ultra Clean Holdings, Inc. 25.02 24.81 to 25.40
Ultralife Corporation 8.81 8.75 to 8.92
UMB Financial Corporation 111.46 110.00 to 112.16
Union Bankshares, Inc. 28.81 28.50 to 28.82
uniQure N.V. 14.88 14.61 to 15.07
United Bancorp, Inc. 14.40 14.04 to 14.47
United Bankshares, Inc. 38.24 37.96 to 38.55
United Continental Holdings, Inc. 91.67 84.89 to 93.72
United Natural Foods, Inc. 23.89 22.85 to 24.15
United Security Bancshares 8.94 8.85 to 8.95
United States Lime & Minerals, Inc. 101.99 100.92 to 104.71
United Therapeutics Corporation 300.16 295.53 to 301.75
United-Guardian, Inc. 8.20 8.04 to 8.20
Uniti Group Inc. 4.45 4.35 to 4.47
Unity Bancorp, Inc. 53.99 52.40 to 54.34
Universal Display Corporation 157.68 156.67 to 159.27
Universal Electronics Inc. 6.99 6.79 to 7.29
Universal Forest Products, Inc. 108.49 106.46 to 109.80
Universal Logistics Holdings, Inc. 27.32 26.50 to 27.71
Univest Financial Corporation 32.32 31.92 to 32.53
Upland Software, Inc. 1.97 1.93 to 1.99
Urban One, Inc. 1.75 1.64 to 1.76
Urban Outfitters, Inc. 72.47 71.35 to 73.65
UroGen Pharma Ltd. 14.64 13.55 to 14.66
Utah Medical Products, Inc. 57.21 56.93 to 58.09
UTStarcom Holdings Corp 2.66 2.48 to 2.66
Uxin Limited 3.84 3.69 to 3.91
Valley National Bancorp 9.59 9.57 to 9.73
Valley National Bancorp 24.91 24.84 to 25.00
Valley National Bancorp 25.05 24.97 to 25.08
Value Line, Inc. 39.73 38.49 to 39.73
Vanda Pharmaceuticals Inc. 4.99 4.90 to 5.06
VanEck Vectors Biotech ETF 161.14 159.06 to 161.49
VanEck Vectors Pharmaceutical ETF 89.36 88.73 to 90.10
Vanguard Emerging Markets Government Bond ETF 65.11 64.98 to 65.14
Vanguard International Dividend Appreciation ETF 89.56 89.16 to 89.69
Vanguard International High Dividend Yield ETF 81.01 80.65 to 81.04
Vanguard Russell 1000 ETF 284.62 283.37 to 284.97
Vanguard Russell 1000 Growth ETF 110.35 109.67 to 110.58
Vanguard Russell 1000 Value ETF 86.61 85.97 to 86.79
Vanguard Russell 2000 ETF 90.85 90.08 to 91.36
Vanguard Russell 2000 Growth ETF 214.17 213.10 to 215.31
Vanguard Russell 2000 Value ETF 147.03 145.60 to 147.48
Vanguard Russell 3000 ETF 276.73 275.42 to 277.01
Vanguard Total International Stock ETF 69.48 69.14 to 69.50
Varex Imaging Corporation 8.54 8.42 to 8.69
Varonis Systems, Inc. 51.41 51.37 to 53.90
Veeco Instruments Inc. 21.32 21.26 to 21.62
VEON Ltd. 45.48 45.04 to 46.29
Vera Bradley, Inc. 2.43 2.40 to 2.52
Veracyte, Inc. 27.52 26.83 to 27.91
Verastem, Inc. 4.74 4.63 to 4.82
Verint Systems Inc. 21.78 21.35 to 21.81
Veritex Holdings, Inc. 28.10 27.61 to 28.22
Veritone, Inc. 1.48 1.43 to 1.51
Verona Pharma plc 104.85 104.76 to 104.99
Verra Mobility Corporation 25.40 25.05 to 25.50
Verrica Pharmaceuticals Inc. 0.87 0.80 to 0.95
Vertex Pharmaceuticals Incorporated 479.53 475.91 to 484.56
ViaSat, Inc. 15.40 14.94 to 15.68
Viavi Solutions Inc. 10.39 10.25 to 10.44
Vicor Corporation 47.06 46.26 to 47.57
Victory Capital Holdings, Inc. 66.24 64.06 to 66.37
VictoryShares Dividend Accelerator ETF 53.18 52.69 to 53.38
VictoryShares International Volatility Wtd ETF 50.56 50.48 to 50.56
VictoryShares US 500 Enhanced Volatility Wtd ETF 72.39 72.31 to 72.52
VictoryShares US 500 Volatility Wtd ETF 89.10 88.76 to 89.36
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.13 64.50 to 65.36
VictoryShares US Large Cap High Div Volatility Wtd ETF 68.09 67.43 to 68.20
VictoryShares US Multi-Factor Minimum Volatility ETF 49.48 49.28 to 49.66
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.97 57.34 to 58.28
Viking Therapeutics, Inc. 31.29 29.76 to 31.57
Village Farms International, Inc. 1.30 1.28 to 1.47
Viomi Technology Co., Ltd 2.88 2.47 to 3.09
Virtu Financial, Inc. 44.05 43.18 to 44.07
Virtus Investment Partners, Inc. 202.02 197.92 to 205.29
VistaGen Therapeutics, Inc. 2.43 2.40 to 2.54
Visteon Corporation 108.29 107.62 to 111.34
Visterra, Inc. 48.92 46.66 to 49.15
VivoPower International PLC 4.51 4.41 to 5.03
Vodafone Group Plc 10.91 10.84 to 10.96
Voyager Therapeutics, Inc. 3.55 3.50 to 3.72
vTv Therapeutics Inc. 17.50 16.50 to 17.79
Walgreens Boots Alliance, Inc. 11.56 11.53 to 11.63
Washington Federal, Inc. 31.06 30.71 to 31.45
Washington Trust Bancorp, Inc. 29.66 29.36 to 29.89
WAVE Life Sciences Ltd. 7.95 7.56 to 8.13
Weibo Corporation 9.76 9.74 to 9.92
Weight Watchers International Inc 309.82 306.63 to 309.90
Werner Enterprises, Inc. 29.98 29.15 to 30.50
WesBanco, Inc. 33.34 33.07 to 33.61
West Bancorporation 20.72 20.72 to 21.02
Westamerica Bancorporation 51.73 51.05 to 51.82
Western Digital Corporation 65.06 64.59 to 65.61
Western New England Bancorp, Inc. 9.91 9.83 to 10.01
Westport Fuel Systems Inc 3.26 3.25 to 3.36
Weyco Group, Inc. 33.73 32.80 to 33.73
Wheeler Real Estate Investment Trust, Inc. 35.06 34.66 to 35.49
Wheeler Real Estate Investment Trust, Inc. 3.90 3.53 to 4.11
WhiteHorse Finance, Inc. 9.05 8.88 to 9.08
Willdan Group, Inc. 72.67 72.20 to 75.50
Willis Lease Finance Corporation 141.87 134.70 to 142.12
WillScot Corporation 30.68 28.57 to 30.85
Wintrust Financial Corporation 133.33 132.28 to 134.86
WisdomTree China ex-State-Owned Enterprises Fund 34.80 34.66 to 34.84
WisdomTree Emerging Markets Consumer Growth Fund 12.15 11.92 to 12.15
WisdomTree Emerging Markets Corporate Bond Fund 66.10 66.07 to 66.69
WisdomTree Emerging Markets Quality Dividend Growth Fund 27.57 27.48 to 27.76
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.32 22.31 to 22.34
WisdomTree Japan Hedged SmallCap Equity Fund 36.56 36.50 to 37.27
WisdomTree U.S. Quality Dividend Growth Fund 85.57 85.12 to 85.80
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 49.40 48.74 to 49.70
Workhorse Group, Inc. 2.91 2.52 to 2.98
World Acceptance Corporation 175.06 173.41 to 177.25
WSFS Financial Corporation 58.35 57.89 to 58.99
Wynn Resorts, Limited 111.93 109.56 to 112.36
Xcel Energy Inc. 68.45 67.02 to 68.47
Xencor, Inc. 9.28 9.06 to 9.48
Xenetic Biosciences, Inc. 3.83 3.79 to 4.46
Xenon Pharmaceuticals Inc. 32.98 32.09 to 33.36
Xeris Pharmaceuticals, Inc. 5.27 5.22 to 5.39
XOMA Corporation 27.90 27.60 to 28.70
XTL Biopharmaceuticals Ltd. 1.52 1.50 to 1.59
Xunlei Limited 4.64 4.59 to 4.79
Zebra Technologies Corporation 330.35 325.14 to 335.85
Zillow Group, Inc. 78.91 75.32 to 79.06
Zillow Group, Inc. 76.17 72.99 to 76.30
Zions Bancorporation N.A. 56.30 55.57 to 56.57
Zumiez Inc. 13.96 13.79 to 14.38
3D Systems Corporation 1.82 1.77 to 1.84
3M Company 157.32 155.96 to 159.47
A.O Smith Corporation 70.47 69.49 to 71.72
AAR Corp. 74.55 73.11 to 74.70
AbbVie Inc. 195.00 189.56 to 197.50
Abercrombie & Fitch Company 88.24 85.27 to 89.55
Aberdeen Global Dynamic Dividend Fund 11.25 11.18 to 11.25
Aberdeen Income Credit Strategies Fund 5.97 5.95 to 5.97
Aberdeen Total Dynamic Dividend Fund 8.98 8.95 to 8.99
ABM Industries Incorporated 49.08 48.55 to 49.66
Acco Brands Corporation 3.89 3.83 to 3.95
Acuity Brands, Inc. 302.69 301.10 to 306.43
Acushnet Holdings Corp. 78.25 77.63 to 79.23
Adams Diversified Equity Fund, Inc. 21.75 21.72 to 21.93
Adams Natural Resources Fund, Inc. 22.06 21.83 to 22.12
Adient plc 22.87 22.60 to 23.35
ADT Inc. 8.55 8.44 to 8.57
Advance Auto Parts Inc 59.60 58.27 to 61.88
Advanced Drainage Systems, Inc. 122.19 119.36 to 124.48
Advent Claymore Convertible Securities and Income Fund 12.36 12.30 to 12.36
AECOM 115.64 115.32 to 116.66
Aerohive Networks, Inc. 2.32 2.16 to 2.37
Affiliated Managers Group, Inc. 206.96 204.06 to 208.05
AGCO Corporation 113.77 112.26 to 116.25
Agilent Technologies, Inc. 124.17 120.94 to 126.43
Air Lease Corporation 59.01 58.14 to 59.02
Air Products and Chemicals, Inc. 294.10 293.60 to 297.38
Alamo Group, Inc. 226.73 224.23 to 230.16
Alaska Air Group, Inc. 54.18 51.24 to 55.17
Albany International Corporation 71.00 69.86 to 71.79
Albemarle Corporation 74.27 71.50 to 76.28
Alcoa Corporation 31.57 30.95 to 31.97
Alexander's, Inc. 234.37 229.92 to 235.85
Alexandria Real Estate Equities, Inc. 79.29 77.05 to 79.76
Algonquin Power & Utilities Corp. 5.85 5.73 to 5.87
Allegheny Technologies Incorporated 88.05 87.04 to 88.67
Allegion plc 151.53 149.79 to 153.16
Allete, Inc. 64.97 64.71 to 65.18
Alliance National Municipal Income Fund Inc 10.29 10.24 to 10.30
Alliance World Dollar Government Fund II 11.06 11.05 to 11.13
AllianceBernstein Holding L.P. 41.67 41.08 to 41.79
AllianzGI Convertible & Income Fund 14.33 14.23 to 14.35
AllianzGI Convertible & Income Fund II 12.96 12.89 to 13.00
AllianzGI Diversified Income & Convertible Fund 22.86 22.71 to 22.88
AllianzGI Equity & Convertible Income Fund 23.99 23.84 to 24.05
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.62 12.55 to 12.69
Allison Transmission Holdings, Inc. 95.51 94.39 to 96.30
Ally Financial Inc. 40.52 40.29 to 40.76
Altice USA, Inc. 2.65 2.53 to 2.69
AMC Entertainment Holdings, Inc. 3.00 2.92 to 3.06
Ameren Corporation 96.29 94.36 to 96.46
Ameresco, Inc. 17.76 16.28 to 17.82
American Assets Trust, Inc. 20.98 20.50 to 21.04
American Axle & Manufacturing Holdings, Inc. 4.46 4.44 to 4.49
American Eagle Outfitters, Inc. 10.12 9.98 to 10.38
American Electric Power Company, Inc. 106.04 103.86 to 106.23
American Express Company 325.24 317.50 to 326.10
American Financial Group, Inc. 127.76 125.93 to 128.39
American Financial Group, Inc. 17.44 17.07 to 17.44
American Midstream Partners, LP 33.93 33.83 to 34.10
American Realty Investors, Inc. 15.15 15.15 to 15.15
American Vanguard Corporation 3.97 3.95 to 4.22
American Water Works 142.68 140.18 to 143.66
AMERIPRISE FINANCIAL SERVICES, INC. 542.51 540.75 to 547.74
AMN Healthcare Services Inc 22.10 21.52 to 22.45
Amneal Pharmaceuticals, Inc. 8.39 8.27 to 8.46
Ampco-Pittsburgh Corporation 3.04 3.00 to 3.10
Amphenol Corporation 98.31 97.13 to 98.83
AMREP Corporation 23.68 22.71 to 25.01
AMTEK, Inc. 181.44 181.20 to 183.68
AngloGold Ashanti Limited 46.53 45.62 to 46.70
Annaly Capital Management Inc 19.81 19.68 to 19.86
Aon plc 359.00 355.71 to 359.88
Apache Corporation 20.40 19.83 to 20.50
Apartment Investment and Management Company 8.66 8.54 to 8.80
Apollo Commercial Real Estate Finance 10.06 9.90 to 10.08
Apollo Global Management, LLC 148.21 146.00 to 149.76
Apple Hospitality REIT, Inc. 12.53 12.25 to 12.65
Applied Industrial Technologies, Inc. 255.95 251.14 to 258.31
AptarGroup, Inc. 158.33 158.33 to 160.36
Aptiv PLC 70.58 69.89 to 71.53
Aramark 43.63 42.80 to 43.84
Arbor Realty Trust 11.25 10.87 to 11.31
ArcelorMittal 34.41 34.15 to 34.53
Archer-Daniels-Midland Company 54.89 53.51 to 55.58
Arcosa, Inc. 91.84 90.77 to 92.65
Arcus Biosciences, Inc. 9.54 9.28 to 9.97
Ardmore Shipping Corporation 10.36 9.98 to 10.57
Ares Dynamic Credit Allocation Fund, Inc. 14.31 14.27 to 14.37
Ares Management Corporation 180.13 177.04 to 180.20
Argo Group International Holdings, Ltd. 20.53 20.40 to 20.66
Arista Networks, Inc. 106.29 102.68 to 106.55
Arlington Asset Investment Corp 26.81 26.45 to 27.78
Armada Hoffler Properties, Inc. 7.04 6.99 to 7.12
ARMOUR Residential REIT, Inc. 16.93 16.86 to 16.98
Armstrong World Industries Inc 169.61 167.58 to 170.86
Arrow Electronics, Inc. 133.24 132.69 to 134.74
Artisan Partners Asset Management Inc. 48.12 47.30 to 48.50
ASA Gold and Precious Metals Limited 31.99 31.50 to 32.32
Asbury Automotive Group Inc 265.97 255.27 to 274.50
Ashford Hospitality Trust Inc 7.17 6.91 to 7.55
Ashland Global Holdings Inc. 54.47 53.74 to 55.44
Aspen Aerogels, Inc. 7.00 6.81 to 7.17
Associated Banc-Corp 25.89 25.46 to 26.21
Associated Capital Group, Inc. 37.53 37.13 to 37.54
Astrazeneca PLC 71.81 71.29 to 72.46
AT&T Inc. 23.20 23.08 to 23.20
Atkore International Group Inc. 76.15 75.58 to 77.34
Atmos Energy Corporation 154.37 152.15 to 154.73
Aurora Cannabis Inc. 4.69 4.50 to 4.84
Autohome Inc. 26.98 26.45 to 27.09
Autoliv, Inc. 118.00 117.17 to 118.98
AutoNation, Inc. 214.83 213.60 to 217.40
AutoZone, Inc. 3728.48 3700.00 to 3779.95
Avery Dennison Corporation 184.63 183.23 to 186.58
Avista Corporation 38.29 38.00 to 38.52
Axalta Coating Systems Ltd. 30.94 30.89 to 31.50
Axos Financial, Inc. 84.71 83.11 to 85.88
AZZ Inc. 106.29 102.45 to 113.58
Babcock 1.05 1.04 to 1.07
Babson Global Short Duration High Yield Fund 15.84 15.75 to 15.90
Bain Capital Specialty Finance, Inc. 15.41 15.20 to 15.51
Banc of California, Inc. 15.13 14.87 to 15.34
Banco Bilbao Viscaya Argentaria S.A. 15.56 15.53 to 15.80
Banco Latinoamericano de Comercio Exterior, S.A. 42.31 41.84 to 42.62
Banco Santander, S.A. 8.58 8.55 to 8.70
Bank of Hawaii Corporation 70.07 69.48 to 70.72
Bank Of Montreal 114.53 112.79 to 114.76
Bank of N.T. Butterfield & Son Limited (The) 46.83 46.44 to 46.89
Bank Of New York Mellon Corporation (The) 93.66 92.66 to 93.93
Bank of Nova Scotia (The) 55.11 54.61 to 55.34
BankUnited, Inc. 37.80 37.34 to 38.13
Barclays PLC 18.81 18.66 to 18.82
Barings BDC, Inc. 9.40 9.26 to 9.45
Barings Corporate Investors 21.72 21.50 to 21.85
Barnes Group, Inc. 21.07 20.78 to 21.07
Baytex Energy Corp 1.92 1.86 to 1.94
BCE, Inc. 24.06 23.73 to 24.16
Beazer Homes USA, Inc. 24.64 24.12 to 25.07
Becton, Dickinson and Company 177.50 174.63 to 179.76
Belden Inc 123.58 121.80 to 125.38
Benchmark Electronics, Inc. 40.36 40.01 to 40.69
Berkshire Hills Bancorp, Inc. 26.57 26.50 to 26.96
Best Buy Co., Inc. 73.72 72.38 to 74.75
BHP Group Limited 51.51 51.09 to 52.17
Biglari Holdings Inc. 298.67 295.58 to 308.62
Biglari Holdings Inc. 1445.36 1426.00 to 1478.00
Biohaven Pharmaceutical Holding Company Ltd. 15.03 14.38 to 15.09
Bio-Rad Laboratories, Inc. 259.88 254.13 to 264.68
Black Hills Corporation 57.51 56.45 to 57.79
Black Stone Minerals, L.P. 13.28 13.10 to 13.31
Blackrock Capital and Income Strategies Fund Inc 21.41 21.30 to 21.46
Blackrock Corporate High Yield Fund, Inc. 9.83 9.81 to 9.86
BlackRock Credit Allocation Income Trust 10.98 10.94 to 11.00
BlackRock Energy and Resources Trust 13.59 13.56 to 13.64
Blackrock Enhanced Equity Dividend Trust 8.96 8.90 to 8.96
Blackrock Floating Rate Income Strategies Fund Inc 13.25 13.23 to 13.33
Blackrock Global 12.55 12.50 to 12.64
Blackrock Global 11.48 11.44 to 11.50
Blackrock Health Sciences Trust 36.78 36.42 to 37.02
BlackRock Income Trust Inc. (The) 11.72 11.67 to 11.78
BLACKROCK INTERNATIONAL, LTD. 5.78 5.77 to 5.80
BlackRock Long-Term Municipal Advantage Trust 9.16 9.16 to 9.19
BlackRock Multi-Sector Income Trust 14.74 14.69 to 14.75
Blackrock MuniAssets Fund, Inc. 10.40 10.39 to 10.57
Blackrock Municipal Income Quality Trust 10.49 10.44 to 10.50
BlackRock Municipal Income Trust 9.58 9.53 to 9.60
BlackRock Municipal Income Trust II 9.97 9.94 to 10.01
BlackRock Municipal Target Term Trust Inc. (The) 21.97 21.91 to 22.06
Blackrock MuniHoldings Fund, Inc. 11.21 11.17 to 11.25
Blackrock MuniHoldings Quality Fund II, Inc. 9.58 9.54 to 9.60
Blackrock MuniVest Fund II, Inc. 10.27 10.20 to 10.33
Blackrock MuniYield Quality Fund III, Inc. 10.52 10.47 to 10.59
BlackRock Resources 9.78 9.68 to 9.78
BlackRock Science and Technology Trust 38.30 38.25 to 38.60
BlackRock Utility, Infrastructure & Power Opportun 26.34 26.09 to 26.34
BlackRock, Inc. 1104.05 1084.15 to 1105.72
Blackstone / GSO Strategic Credit Fund 12.23 12.21 to 12.27
Blackstone GSO Long Short Credit Income Fund 12.49 12.46 to 12.52
Blackstone GSO Senior Floating Rate Term Fund 14.27 14.17 to 14.31
Bloom Energy Corporation 25.85 25.25 to 26.76
BlueLinx Holdings Inc. 86.30 85.00 to 88.30
Boeing Company (The) 226.09 223.93 to 228.50
Boise Cascade, L.L.C. 93.26 91.86 to 95.00
Boot Barn Holdings, Inc. 173.36 167.80 to 177.10
Booz Allen Hamilton Holding Corporation 107.68 106.25 to 109.22
BorgWarner Inc. 35.81 35.42 to 36.09
Boston Beer Company, Inc. (The) 197.67 193.58 to 200.54
Boston Properties, Inc. 70.28 68.87 to 70.59
Boyd Gaming Corporation 85.37 84.11 to 87.76
BP p.l.c. 31.52 31.01 to 31.61
Brady Corporation 69.50 68.93 to 69.76
Braemar Hotels & Resorts Inc. 2.65 2.53 to 2.65
Brandywine Realty Trust 4.30 4.15 to 4.36
BrandywineGLOBAL Global Income Opportunities Fund 8.51 8.44 to 8.53
Braskem S.A. 3.65 3.51 to 3.70
BRF S.A. 4.03 3.84 to 4.09
Bright Scholar Education Holdings Limited 1.76 1.74 to 1.76
Brink's Company (The) 94.66 93.74 to 95.86
Bristol-Myers Squibb Company 48.52 46.98 to 48.61
British American Tobacco p.l.c. 50.82 49.81 to 50.85
Brookdale Senior Living Inc. 7.74 7.36 to 7.74
Brookfield Asset Management Inc 56.57 55.62 to 57.08
Brown Forman Corporation 29.26 28.60 to 29.73
Brown Forman Corporation 29.09 28.29 to 29.61
Brunswick Corporation 61.50 59.67 to 62.47
Buckle, Inc. (The) 47.11 46.43 to 47.85
Buenaventura Mining Company Inc. 16.50 16.18 to 16.59
Burlington Stores, Inc. 252.62 252.36 to 258.57
Byline Bancorp, Inc. 28.26 28.26 to 28.65
CABCO Series 2004-101 Trust 17.95 17.70 to 17.95
Cabot Corporation 79.06 78.29 to 79.61
CACI International, Inc. 479.97 479.97 to 489.28
Cactus, Inc. 45.98 45.18 to 46.11
Cadence Bancorporation 35.65 35.17 to 35.94
CAE Inc 29.24 29.09 to 29.55
Caleres, Inc. 14.48 14.02 to 15.02
California Resources Corporation 48.24 46.96 to 48.30
California Water Service Group Holding 46.29 45.66 to 46.94
Camping World Holdings, Inc. 18.83 18.38 to 19.24
Canada Goose Holdings Inc. 13.46 13.00 to 13.69
Canadian Imperial Bank of Commerce 73.44 72.70 to 73.52
Canadian National Railway Company 106.03 104.81 to 107.18
Canadian Pacific Railway Limited 82.41 81.36 to 83.65
Cango Inc. 5.39 5.15 to 5.45
Cannae Holdings, Inc. 21.21 20.93 to 21.41
Capital One Financial Corporation 220.74 218.32 to 221.92
Capital Trust, Inc. 20.12 19.78 to 20.23
Capri Holdings Limited 19.74 19.40 to 20.05
Carlisle Companies Incorporated 415.95 406.12 to 421.19
Carnival Corporation 29.10 28.94 to 29.41
Carnival Corporation 26.63 26.46 to 26.88
Carpenter Technology Corporation 276.72 272.27 to 279.48
Carriage Services, Inc. 46.84 46.64 to 47.21
Cars.com Inc. 12.74 12.47 to 13.06
Carter's, Inc. 33.11 32.62 to 33.99
Carvana Co. 345.55 345.41 to 357.47
Caterpillar, Inc. 408.33 403.44 to 412.00
Cato Corporation (The) 3.04 2.94 to 3.07
CBIZ, Inc. 73.20 72.12 to 74.04
CBL & Associates Properties, Inc. 26.04 25.61 to 26.24
CBRE Group, Inc. 141.21 139.44 to 142.46
Cedar Fair, L.P. 31.35 31.25 to 32.28
Celanese Corporation 62.39 60.86 to 63.55
Celestica, Inc. 158.83 152.92 to 163.05
Cementos Pacasmayo S.A.A. 6.20 6.04 to 6.24
Cemex S.A.B. de C.V. 7.41 7.32 to 7.50
Cenovus Energy Inc 14.37 14.16 to 14.49
Century Communities, Inc. 62.41 61.06 to 63.74
CF Industries Holdings, Inc. 95.76 95.51 to 97.77
Charles River Laboratories International, Inc. 163.66 160.09 to 168.12
Chatham Lodging Trust (REIT) 7.40 7.23 to 7.46
Cheetah Mobile Inc. 4.89 4.69 to 4.97
Chemours Company (The) 14.05 13.75 to 14.79
Chesapeake Utilities Corporation 123.55 122.03 to 124.33
Chevron Corporation 154.17 151.68 to 155.28
Chimera Investment Corporation 14.14 14.07 to 14.28
China Fund, Inc. (The) 14.92 14.78 to 14.92
China Telecom Corp Ltd 28.42 28.14 to 28.88
China Yuchai International Limited 23.88 23.49 to 24.14
Chipotle Mexican Grill, Inc. 56.41 56.08 to 57.04
Choice Hotels International, Inc. 134.72 130.66 to 135.89
Church & Dwight Company, Inc. 99.09 98.14 to 99.86
Citigroup Inc. 87.08 85.76 to 87.08
Citizens Financial Group, Inc. 47.90 47.28 to 48.13
City Office REIT, Inc. 5.66 5.42 to 5.72
Civeo Corporation 24.52 23.97 to 24.59
Civitas Solutions, Inc. 31.82 30.47 to 32.07
Clear Channel Outdoor Holdings, Inc. 1.25 1.22 to 1.27
ClearBridge Energy Midstream Opportunity Fund Inc. 47.31 47.19 to 47.59
Clearwater Paper Corporation 30.02 29.20 to 30.41
Clearway Energy, Inc. 32.25 31.96 to 32.42
Cleveland-Cliffs Inc. 9.77 9.06 to 9.84
Clorox Company (The) 127.84 125.09 to 128.79
CMS Energy Corporation 70.54 68.84 to 70.68
CMS Energy Corporation 21.91 21.73 to 21.92
CMS Energy Corporation 22.59 22.47 to 22.63
CMS Energy Corporation 23.04 22.81 to 23.07
CNFinance Holdings Limited 0.80 0.67 to 0.83
CNX Resources Corporation 33.33 32.36 to 33.36
Coca-Cola European Partners plc 95.45 94.96 to 95.65
Coeur Mining, Inc. 9.11 8.78 to 9.14
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.77 12.72 to 12.79
Cohen & Steers Inc 77.58 77.04 to 78.81
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.29 21.25 to 21.35
Cohen & Steers REIT and Preferred and Income Fund, 22.84 22.60 to 22.87
Cohen & Steers Select Preferred and Income Fund, Inc. 20.33 20.28 to 20.33
Colonial High Income Municipal Trust 3.58 3.55 to 3.61
Colonial Intermediate High Income Fund 1.76 1.74 to 1.78
Columbia Seligman Premium Technology Growth Fund, Inc 31.00 30.87 to 31.17
Comerica Incorporated 64.01 62.61 to 64.09
Comfort Systems USA, Inc. 533.77 517.03 to 539.46
Commercial Metals Company 52.78 52.62 to 53.59
Community Bank System, Inc. 59.50 59.26 to 60.17
Community Health Systems, Inc. 3.58 3.44 to 3.64
Community Healthcare Trust Incorporated 16.94 16.64 to 17.03
Comp En De Mn Cemig ADS 2.80 2.72 to 2.80
Compania Cervecerias Unidas, S.A. 13.09 12.82 to 13.17
Compass Diversified Holdings 6.59 6.42 to 6.66
Compass Minerals International, Inc. 22.44 21.84 to 22.57
Conduent Incorporated 2.74 2.72 to 2.82
ConocoPhillips 95.37 93.20 to 95.54
Consolidated Edison Inc 101.07 99.20 to 101.38
Constellation Brands Inc 172.12 168.80 to 175.45
Constellium N.V. 14.45 14.34 to 14.62
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 4.76 4.55 to 4.83
Cooper-Standard Holdings Inc. 24.25 23.57 to 24.54
Copa Holdings, S.A. 113.65 110.58 to 114.15
Core Laboratories N.V. 12.94 12.37 to 13.04
CoreCivic, Inc. 22.23 22.05 to 22.40
CoreSite Realty Corporation 297.32 295.00 to 301.22
Costamare Inc. 9.40 9.13 to 9.53
Coty Inc. 5.12 4.97 to 5.33
CPB Inc. 29.26 28.95 to 29.57
Crawford & Company 10.91 10.78 to 11.08
Crawford & Company 10.85 10.04 to 10.85
Credicorp Ltd. 223.51 220.81 to 227.55
CRH PLC 95.89 95.61 to 96.56
Crown Castle International Corporation 103.97 102.40 to 104.46
Crown Holdings, Inc. 107.45 107.45 to 109.24
Cullen/Frost Bankers, Inc. 137.54 136.84 to 139.34
Culp, Inc. 4.70 4.62 to 4.75
Cummins Inc. 340.03 334.70 to 344.30
Cushing MLP & Infrastructure Total Return Fund 42.26 42.11 to 42.44
Cushman & Wakefield plc 11.83 11.39 to 11.90
Customers Bancorp, Inc 63.87 62.55 to 64.63
CVR Energy Inc. 32.49 30.49 to 32.67
D.R. Horton, Inc. 139.62 137.47 to 141.82
Danaher Corporation 205.51 200.59 to 208.15
Danaos Corporation 89.02 86.87 to 89.73
DAQO New Energy Corp. 20.10 19.30 to 21.00
Darling Ingredients Inc. 38.28 37.12 to 38.32
DaVita Inc. 143.46 140.81 to 144.19
Deckers Outdoor Corporation 104.95 103.99 to 106.06
Deere & Company 519.20 510.50 to 528.98
Delek Logistics Partners, L.P. 44.27 43.63 to 44.38
Delek US Holdings, Inc. 26.67 24.24 to 26.80
Dell Technologies Inc. 127.91 126.34 to 128.32
Delta Air Lines, Inc. 56.78 54.80 to 57.82
Deluxe Corporation 16.89 16.61 to 17.08
Deutsche Bank AG 29.99 29.91 to 30.25
Devon Energy Corporation 33.95 33.70 to 34.59
Diageo plc 105.49 104.50 to 106.22
Diamondrock Hospitality Company 8.16 7.98 to 8.24
Diana Shipping inc. 1.58 1.50 to 1.58
Dick's Sporting Goods Inc 214.63 209.89 to 215.74
Diebold Nixdorf Incorporated 60.21 59.06 to 60.33
Dillard's, Inc. 437.07 435.93 to 445.70
Dillard's, Inc. 25.88 25.82 to 25.97
Dolby Laboratories 75.68 74.85 to 76.28
Dominion Energy, Inc. 58.16 56.52 to 58.32
Domino's Pizza Inc 469.92 462.67 to 473.46
Donaldson Company, Inc. 71.62 71.03 to 72.24
Donnelley Financial Solutions, Inc. 65.52 64.01 to 66.25
Dorian LPG Ltd. 27.73 26.60 to 27.83
Douglas Dynamics, Inc. 30.77 30.76 to 31.07
Douglas Emmett, Inc. 16.06 15.65 to 16.25
Dover Corporation 190.52 188.33 to 192.41
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.19 10.13 to 10.24
Dreyfus Strategic Municipal Bond Fund, Inc. 5.64 5.59 to 5.67
Dreyfus Strategic Municipals, Inc. 5.93 5.88 to 5.96
DTE Energy Company 133.66 130.64 to 133.93
DTE Energy Company 21.80 21.34 to 21.80
Ducommun Incorporated 83.93 83.09 to 85.07
Duff & Phelps Global Utility Income Fund Inc. 12.43 12.31 to 12.44
Duke Energy Corporation 118.17 116.25 to 118.39
Duke Energy Corporation 24.11 23.93 to 24.12
Duke Energy Corporation 24.37 24.32 to 24.37
Dycom Industries, Inc. 250.27 246.82 to 252.81
Dynagas LNG Partners LP 3.68 3.63 to 3.72
Dynex Capital, Inc. 12.84 12.83 to 12.92
Eagle Materials Inc 226.66 216.75 to 228.82
Eagle Point Credit Company Inc. 7.80 7.75 to 7.83
Eagle Point Credit Company Inc. 24.73 24.62 to 24.73
Easterly Government Properties, Inc. 23.11 22.75 to 23.35
Eastman Chemical Company 81.56 79.96 to 82.38
Eastman Kodak Company 6.49 6.38 to 6.60
Eaton Corporation, PLC 357.64 345.74 to 361.72
Eaton Vance Corporation 13.88 13.82 to 13.93
Eaton Vance Corporation 8.72 8.69 to 8.73
Eaton Vance Enhance Equity Income Fund 20.99 20.85 to 21.05
Eaton Vance Enhanced Equity Income Fund II 24.33 24.23 to 24.40
Eaton Vance Floating Rate Income Trust 12.60 12.54 to 12.65
Eaton Vance Municipal Income Trust 16.31 16.25 to 16.53
Eaton Vance Municipal Income Trust 10.45 10.42 to 10.47
Eaton Vance Risk-Managed Diversified Equity Income Fund 9.00 8.96 to 9.01
Eaton Vance Senior Floating-Rate Fund 12.15 12.12 to 12.21
Eaton Vance Senior Income Trust 5.69 5.67 to 5.70
Eaton Vance Short Diversified Income Fund 11.21 11.21 to 11.32
Eaton Vance Tax Advantaged Dividend Income Fund 24.38 24.27 to 24.41
Eaton Vance Tax-Advantage Global Dividend Opp 27.85 27.52 to 27.90
Eaton Vance Tax-Advantaged Global Dividend Income Fund 21.27 21.14 to 21.31
Eaton Vance Tax-Managed Buy-Write Income Fund 14.53 14.45 to 14.54
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.71 15.54 to 15.76
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.91 8.87 to 8.94
Edwards Lifesciences Corporation 78.80 77.21 to 78.90
Elanco Animal Health Incorporated 15.04 14.66 to 15.15
Elastic N.V. 84.70 83.27 to 86.45
Element Solutions Inc. 25.10 24.82 to 25.35
Eli Lilly and Company 790.65 786.43 to 799.49
Ellington Financial Inc. 13.24 13.17 to 13.34
Ellington Residential Mortgage REIT 5.92 5.89 to 5.95
EMCOR Group, Inc. 547.59 537.11 to 550.86
Emerald Expositions Events, Inc. 5.29 5.10 to 5.30
Emergent Biosolutions, Inc. 7.33 7.23 to 7.42
Emerson Electric Company 140.67 139.59 to 142.32
Empire State Realty Trust, Inc. 8.24 8.07 to 8.28
Endeavour Silver Corporation 5.44 5.28 to 5.46
Energizer Holdings, Inc. 22.75 22.10 to 23.02
Energizer Holdings, Inc. 26.76 25.62 to 27.01
Enersys 88.80 88.46 to 90.12
ENI S.p.A. 33.45 33.17 to 33.48
Ennis, Inc. 18.77 18.44 to 18.90
Enova International, Inc. 117.20 115.21 to 118.05
EnPro Industries 204.93 200.58 to 207.02
Entergy Arkansas, LLC 20.77 20.67 to 20.80
Entergy Corporation 82.12 81.06 to 82.35
Entergy Louisiana, Inc. 20.74 20.61 to 20.77
Entergy Mississippi, LLC 20.83 20.61 to 20.85
Entergy New Orleans, LLC 20.75 20.70 to 20.79
Entergy New Orleans, LLC 22.20 22.09 to 22.20
Enterprise Products Partners L.P. 32.05 31.68 to 32.07
Entravision Communications Corporation 2.58 2.47 to 2.60
EOG Resources, Inc. 121.73 119.82 to 122.28
EPR Properties 59.78 58.78 to 59.92
Equifax, Inc. 265.00 263.41 to 268.55
Equinor ASA 26.68 26.25 to 26.69
Equity Residential 67.08 66.29 to 67.54
Equus Total Return, Inc. 1.42 1.39 to 1.42
Essex Property Trust, Inc. 286.76 281.42 to 288.96
Estee Lauder Companies, Inc. (The) 92.10 88.92 to 92.65
European Equity Fund, Inc. (The) 10.37 10.33 to 10.40
Eventbrite, Inc. 2.66 2.61 to 2.69
Evercore Inc. 298.97 294.28 to 301.40
Evergy, Inc. 69.42 68.23 to 69.51
Everi Holdings Inc. 14.24 14.23 to 14.25
Eversource Energy 66.11 64.10 to 66.13
Exelon Corporation 43.63 42.86 to 43.68
Extra Space Storage Inc 148.82 147.84 to 151.02
Exxon Mobil Corporation 114.93 113.07 to 115.27
F.N.B. Corporation 16.00 15.79 to 16.12
FactSet Research Systems Inc. 449.98 444.62 to 453.00
FB Financial Corporation 47.39 46.91 to 47.82
Federal Agricultural Mortgage Corporation 144.44 144.44 to 144.62
Federal Signal Corporation 113.08 112.35 to 114.40
Federated Premier Municipal Income Fund 10.71 10.61 to 10.71
FedEx Corporation 238.73 236.62 to 240.36
Ferrari N.V. 497.94 493.00 to 499.06
First BanCorp. 21.81 21.62 to 21.98
First Commonwealth Financial Corporation 17.18 16.95 to 17.32
First Horizon National Corporation 22.10 21.83 to 22.22
First Industrial Realty Trust, Inc. 49.09 48.07 to 49.34
First Majestic Silver Corp. 8.64 8.23 to 8.70
First Trust 20.73 20.64 to 20.78
First Trust 12.19 12.14 to 12.26
First Trust Intermediate Duration Preferred & Income Fund 18.88 18.85 to 18.93
First Trust Senior Floating Rate Income Fund II 10.13 10.06 to 10.14
First Trust Specialty Finance and Financial Opportunities Fund 4.15 4.15 to 4.18
FirstEnergy Corp. 40.53 39.98 to 40.59
Five Point Holdings, LLC 6.04 5.78 to 6.08
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.88 20.80 to 21.00
Flaherty & Crumrine Preferred Income Fund Incorporated 11.44 11.42 to 11.49
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.27 9.24 to 9.30
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.53 16.48 to 16.56
Flaherty & Crumrine Total Return Fund Inc 17.06 17.03 to 17.15
Floor & Decor Holdings, Inc. 85.27 83.24 to 86.56
Flowserve Corporation 54.14 53.61 to 55.04
Fluor Corporation 52.04 50.92 to 52.23
Foot Locker, Inc. 25.32 24.92 to 25.34
Ford Motor Company 11.91 11.78 to 11.97
Forestar Group Inc 22.86 22.06 to 23.18
Fortuna Silver Mines Inc. 6.66 6.49 to 6.70
Forum Energy Technologies, Inc. 20.69 20.12 to 20.77
Four Seasons Education (Cayman) Inc. 11.80 11.56 to 11.80
Franklin Resources, Inc. 25.14 24.78 to 25.36
Franklin Universal Trust 7.68 7.65 to 7.72
Freeport-McMoran, Inc. 47.21 46.12 to 47.52
Fresh Del Monte Produce, Inc. 33.53 32.76 to 33.87
Frontline Ltd. 18.45 17.87 to 18.63
FS KKR Capital Corp. 21.59 21.25 to 21.78
FTI Consulting, Inc. 164.55 164.55 to 166.97
FutureFuel Corp. 4.11 4.04 to 4.13
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.86 3.84 to 3.87
Gabelli Dividend 26.64 26.55 to 26.67
Gabelli Equity Trust, Inc. (The) 5.92 5.89 to 5.95
Gabelli Global Small and Mid Cap Value Trust (The) 13.57 13.50 to 13.63
Gabelli Multi-Media Trust Inc. (The) 4.30 4.26 to 4.35
Gabelli Utility Trust (The) 6.03 5.94 to 6.03
GAMCO Natural Resources, Gold & Income Tust 6.42 6.40 to 6.50
Garrett Motion Inc. 11.49 11.26 to 11.57
Gates Industrial Corporation plc 24.74 24.31 to 24.92
GATX Corporation 159.99 158.33 to 161.03
Genco Shipping & Trading Limited 14.71 14.01 to 14.89
Generac Holdlings Inc. 151.99 150.26 to 154.26
General American Investors, Inc. 56.85 56.41 to 56.99
General Dynamics Corporation 303.38 298.92 to 304.22
General Electric Company 252.57 246.75 to 252.68
General Motors Company 53.15 52.26 to 53.29
Genesco Inc. 24.10 22.94 to 24.63
Genesis Energy, L.P. 17.42 17.23 to 17.56
Genpact Limited 45.30 45.26 to 45.80
Genuine Parts Company 126.02 124.38 to 127.17
Geo Group Inc (The) 26.13 25.82 to 26.63
Geopark Ltd 7.24 6.96 to 7.28
Georgia Power Company 21.48 21.29 to 21.50
Gerdau S.A. 3.01 3.00 to 3.14
GigCapital, Inc. 10.35 10.35 to 10.35
Gildan Activewear, Inc. 51.31 50.48 to 51.59
Glaukos Corporation 106.55 103.39 to 106.82
GlaxoSmithKline PLC 39.58 39.31 to 40.11
Global Medical REIT Inc. 7.16 7.07 to 7.22
Global Net Lease, Inc. 7.60 7.51 to 7.67
Global Partners LP 52.51 51.06 to 52.85
Global Payments Inc. 81.22 79.84 to 82.00
Global Ship Lease, Inc. 27.62 26.80 to 27.69
GMS Inc. 109.37 109.30 to 109.48
Gold Fields Limited 23.94 23.54 to 23.97
Goldman Sachs BDC, Inc. 11.72 11.57 to 11.86
Goldman Sachs Group, Inc. (The) 709.12 696.45 to 710.38
Gorman-Rupp Company (The) 38.19 38.18 to 38.53
Graco Inc. 88.81 88.10 to 89.67
GrafTech International Ltd. 1.05 0.93 to 1.06
Graham Corporation 51.44 51.03 to 52.90
Granite Construction Incorporated 94.12 93.42 to 95.31
Granite Real Estate Inc. 52.68 52.50 to 52.82
Graphic Packaging Holding Company 22.60 22.35 to 22.93
Gray Television, Inc. 5.62 5.44 to 5.69
Gray Television, Inc. 11.50 11.50 to 11.50
Greenbrier Companies, Inc. (The) 55.46 54.95 to 56.25
GreenTree Hospitality Group Ltd. 2.40 2.33 to 2.40
Greif Bros. Corporation 67.49 67.36 to 68.67
Greif Bros. Corporation 71.67 71.36 to 72.00
Griffon Corporation 79.62 78.31 to 80.74
Group 1 Automotive, Inc. 480.13 466.07 to 486.50
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 232.75 225.17 to 233.01
Grupo Aeroportuario del Sureste, S.A. de C.V. 313.71 302.61 to 314.00
Grupo Aval Acciones y Valores S.A. 2.86 2.85 to 2.91
Guess?, Inc. 13.22 13.12 to 13.54
Guggenheim Strategic Opportunities Fund 15.08 15.00 to 15.10
Guggenheim Taxable Municipal Managed Duration Trst 15.28 15.23 to 15.35
H&R Block, Inc. 56.76 55.55 to 57.55
H. B. Fuller Company 64.06 62.93 to 64.90
Haemonetics Corporation 78.17 77.53 to 79.65
Halliburton Company 22.16 21.66 to 22.43
Hamilton Beach Brands Holding Company 19.97 19.55 to 20.33
Hanesbrands Inc. 4.73 4.60 to 4.80
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 27.67 26.84 to 27.92
Harley-Davidson, Inc. 25.11 24.64 to 25.50
Harmony Gold Mining Company Limited 14.38 14.16 to 14.41
Haverty Furniture Companies, Inc. 22.87 21.93 to 23.13
Haverty Furniture Companies, Inc. 23.00 22.69 to 23.00
HDFC Bank Limited 76.68 76.16 to 77.00
Healthcare Realty Trust Incorporated 16.19 16.04 to 16.31
Helix Energy Solutions Group, Inc. 6.69 6.48 to 6.81
Helmerich & Payne, Inc. 17.22 16.60 to 17.49
Herbalife Nutrition Ltd. 10.37 10.01 to 10.56
Herc Holdings Inc. 149.06 142.95 to 153.23
Hercules Capital, Inc. 25.20 25.20 to 25.30
Hercules Capital, Inc. 18.74 18.54 to 18.80
Hertz Global Holdings, Inc 7.97 7.14 to 8.44
Hess Corporation 152.04 148.95 to 152.69
Hess Midstream Partners LP 38.27 37.61 to 38.30
Hewlett Packard Enterprise Company 21.29 20.72 to 21.72
Hexcel Corporation 59.57 59.36 to 60.26
HFF, Inc. 20.60 20.56 to 20.60
High Income Securities Fund 6.41 6.40 to 6.42
Highwoods Properties, Inc. 31.30 31.05 to 31.65
Hillenbrand Inc 23.20 22.84 to 23.60
Hilltop Holdings Inc. 31.19 30.97 to 31.37
Hilton Grand Vacations Inc. 47.97 46.59 to 48.44
Hilton Worldwide Holdings Inc. 277.48 273.01 to 277.77
HNI Corporation 52.42 51.66 to 52.98
Home Depot, Inc. (The) 373.30 368.51 to 377.94
Honda Motor Company, Ltd. 30.75 30.37 to 30.79
Honeywell International Inc. 236.77 236.51 to 239.38
Hormel Foods Corporation 31.54 30.99 to 31.86
Host Hotels & Resorts, Inc. 16.58 16.18 to 16.69
Houlihan Lokey, Inc. 190.75 189.23 to 192.44
Hovnanian Enterprises Inc 121.84 115.93 to 125.60
HP Inc. 25.73 25.59 to 26.27
HSBC Holdings plc 62.78 62.30 to 62.87
Hubbell Inc 422.26 409.95 to 425.24
Hudbay Minerals Inc. 10.79 10.59 to 10.97
Hudson Pacific Properties, Inc. 2.84 2.72 to 2.88
Huntington Ingalls Industries, Inc. 258.11 250.00 to 258.45
Huntsman Corporation 11.88 11.52 to 12.15
Hyatt Hotels Corporation 152.25 147.03 to 152.38
Hyster-Yale Materials Handling, Inc. 42.62 42.12 to 43.48
IDACORP, Inc. 117.90 116.75 to 118.84
IDEX Corporation 185.42 183.86 to 187.71
Illinois Tool Works Inc. 262.12 259.89 to 264.61
ING Group, N.V. 22.99 22.95 to 23.16
Ingersoll-Rand plc (Ireland) 88.69 87.50 to 90.44
Ingevity Corporation 48.22 47.06 to 48.64
Insperity, Inc. 60.49 60.20 to 61.54
Inspire Medical Systems, Inc. 139.25 134.24 to 143.96
Installed Building Products, Inc. 202.34 199.21 to 207.52
Integer Holdings Corporation 121.77 120.06 to 122.99
Intercontinental Hotels Group 121.89 119.90 to 122.55
International Flavors & Fragrances, Inc. 76.62 76.10 to 77.61
International Game Technology 16.29 15.66 to 17.04
International Paper Company 52.41 51.35 to 52.86
International Seaways, Inc. 39.81 38.24 to 40.09
Interpublic Group of Companies, Inc. (The) 25.00 24.71 to 25.21
Invesco California Value Municipal Income Trust 10.50 10.43 to 10.57
Invesco High Income Trust II 11.00 11.00 to 11.05
Invesco Municipal Income Opportunities Trust 5.76 5.73 to 5.83
Invesco Municipal Opportunity Trust 9.21 9.18 to 9.26
Invesco Municipal Trust 9.20 9.17 to 9.20
Invesco Pennsylvania Value Municipal Income Trust 10.10 10.04 to 10.13
Invesco Plc 17.40 16.96 to 17.53
Invesco Quality Municipal Income Trust 9.41 9.38 to 9.46
Invesco Senior Income Trust 3.83 3.80 to 3.83
Invesco Trust for Investment Grade New York Municipal 10.53 10.50 to 10.54
Invesco Trust for Investment Grade Municipals 9.66 9.62 to 9.67
Invesco Value Municipal Income Trust 11.66 11.63 to 11.68
IQVIA Holdings, Inc. 165.53 162.28 to 168.97
IRSA Inversiones Y Representaciones S.A. 14.46 14.27 to 14.74
Israel Chemicals Shs 7.08 7.06 to 7.18
J P Morgan Chase & Co 288.19 283.00 to 288.31
J. Jill, Inc. 15.75 15.31 to 15.94
J.M. Smucker Company (The) 104.66 100.75 to 104.82
Jabil Inc. 220.96 219.20 to 223.34
James Hardie Industries plc. 28.27 27.77 to 28.71
Janus Henderson Group plc 41.41 40.81 to 42.09
Japan Smaller Capitalization Fund Inc 9.67 9.66 to 9.74
JBG SMITH Properties 18.34 17.79 to 18.45
Jefferies Financial Group Inc. 55.69 54.63 to 55.97
JELD-WEN Holding, Inc. 4.65 4.49 to 4.73
Jernigan Capital, Inc. 16.95 16.89 to 17.40
JinkoSolar Holding Company Limited 24.35 23.80 to 24.81
John Hancock Financial Opportunities Fund 36.65 36.48 to 36.83
John Hancock Income Securities Trust 11.29 11.27 to 11.29
John Hancock Investors Trust 13.92 13.90 to 13.93
John Hancock Pfd Income Fund II 16.08 16.06 to 16.18
John Hancock Preferred Income Fund 16.21 16.15 to 16.22
John Hancock Preferred Income Fund III 14.37 14.35 to 14.42
John Hancock Premium Dividend Fund 13.30 13.27 to 13.39
John Hancock Tax Advantaged Dividend Income Fund 24.20 24.12 to 24.33
Johnson & Johnson 157.69 155.82 to 159.24
Johnson Controls International plc 106.33 105.56 to 107.20
Jones Lang LaSalle Incorporated 259.69 255.26 to 261.32
Juniper Networks, Inc. 39.95 39.92 to 39.96
Kadant Inc 339.07 329.19 to 342.22
KAR Auction Services, Inc 25.47 25.04 to 26.04
KB Financial Group Inc 85.42 84.54 to 85.46
KB Home 56.18 55.66 to 57.38
Kellogg Company 79.67 79.17 to 79.74
Kennametal Inc. 24.75 24.16 to 24.95
Kennedy-Wilson Holdings Inc. 7.77 7.47 to 7.83
Kenon Holdings Ltd. 45.40 45.12 to 45.80
Keurig Dr Pepper Inc. 33.65 33.03 to 33.74
KeyCorp 18.49 18.39 to 18.64
Keysight Technologies Inc. 164.84 163.33 to 165.86
Kilroy Realty Corporation 36.47 35.31 to 36.64
Kimbell Royalty Partners 14.07 13.93 to 14.14
Kimberly-Clark Corporation 131.95 130.47 to 133.09
Kimco Realty Corporation 21.37 21.15 to 21.52
Kirby Corporation 117.05 115.76 to 118.70
KKR & Co. Inc. 143.05 139.12 to 143.78
KKR Income Opportunities Fund 12.61 12.58 to 12.63
KKR Real Estate Finance Trust Inc. 9.35 9.12 to 9.37
Knight Transportation, Inc. 48.22 47.46 to 49.23
KNOT Offshore Partners LP 6.89 6.86 to 6.97
Knowles Corporation 18.41 18.10 to 18.59
Kohl's Corporation 9.65 9.34 to 10.05
Koninklijke Philips N.V. 24.66 24.33 to 24.70
Koppers Holdings Inc. 34.59 34.53 to 35.61
Korea Fund, Inc. (The) 27.54 27.26 to 27.56
Korn Ferry 74.80 74.34 to 75.38
Kosmos Energy Ltd. 2.15 2.09 to 2.19
Kronos Worldwide Inc 6.61 6.59 to 6.79
KT Corporation 20.96 20.82 to 21.11
Ladder Capital Corp 11.17 11.06 to 11.23
Las Vegas Sands Corp. 50.52 49.50 to 50.67
LATAM Airlines Group S.A. 42.53 41.03 to 42.53
Lazard Global Total Return and Income Fund 16.95 16.79 to 16.95
Lazard Ltd. 52.01 50.05 to 52.28
La-Z-Boy Incorporated 40.03 39.58 to 41.06
LCI Industries 101.18 99.88 to 102.72
Lear Corporation 107.67 107.48 to 109.48
Lee Enterprises, Incorporated 6.62 6.60 to 7.00
Leggett & Platt, Incorporated 10.33 10.02 to 10.59
Lehman ABS Corporation 26.10 26.10 to 26.10
Leidos Holdings, Inc. 163.00 161.64 to 163.73
LendingClub Corporation 12.69 12.47 to 12.81
Lennar Corporation 116.44 114.53 to 118.44
Lennar Corporation 110.79 109.16 to 113.01
Lennox International, Inc. 617.38 596.97 to 624.10
Lexington Realty Trust 8.51 8.31 to 8.56
Liberty All-Star Equity Fund 6.91 6.90 to 6.93
Liberty All-Star Growth Fund, Inc. 5.55 5.50 to 5.55
Liberty Oilfield Services Inc. 12.53 12.13 to 12.59
LightInTheBox Holding Co., Ltd. 1.32 1.22 to 1.32
Linde plc 470.34 469.05 to 472.22
Lithia Motors, Inc. 356.60 350.00 to 358.80
Lithium Americas Corp. 2.85 2.65 to 2.91
LiveRamp Holdings, Inc. 33.48 33.42 to 34.50
LMP Capital and Income Fund Inc. 15.67 15.61 to 15.90
Lockheed Martin Corporation 464.31 456.00 to 466.48
Louisiana-Pacific Corporation 96.48 90.36 to 97.62
Lowe's Companies, Inc. 227.91 224.50 to 230.36
Lsb Industries Inc. 8.36 8.31 to 8.52
Luxfer Holdings PLC 12.28 12.24 to 12.68
LyondellBasell Industries NV 65.32 64.25 to 66.41
M&T Bank Corporation 204.05 199.96 to 204.32
M/I Homes, Inc. 121.03 117.73 to 121.83
Macerich Company (The) 16.39 16.34 to 16.77
Macy's Inc 12.73 12.51 to 12.92
Madison Covered Call & Equity Strategy Fund 6.35 6.30 to 6.35
Magna International, Inc. 42.51 42.23 to 43.17
MagnaChip Semiconductor Corporation 4.08 4.03 to 4.12
Magnolia Oil & Gas Corporation 23.67 22.97 to 23.67
Maiden Holdings, Ltd. 16.88 16.79 to 16.89
Main Street Capital Corporation 62.23 61.32 to 62.59
MainStay MacKay DefinedTerm Municipal Opportunitie 14.80 14.78 to 14.82
Manitowoc Company, Inc. (The) 13.39 13.05 to 13.62
ManpowerGroup 44.92 44.50 to 45.87
Marathon Petroleum Corporation 182.26 177.58 to 183.10
Marcus & Millichap, Inc. 31.99 31.65 to 32.46
Marcus Corporation (The) 17.13 17.12 to 17.45
Marine Products Corporation 9.25 9.05 to 9.30
MarineMax, Inc. 27.86 26.33 to 28.49
Markel Corporation 1994.16 1977.00 to 1999.22
Marriot Vacations Worldwide Corporation 83.36 80.19 to 84.24
Martin Marietta Materials, Inc. 564.38 562.91 to 571.10
Masco Corporation 67.50 66.95 to 68.49
Mastercard Incorporated 563.52 561.01 to 566.06
Matador Resources Company 52.05 50.18 to 52.16
Materion Corporation 87.00 84.77 to 87.68
Matson, Inc. 113.51 112.16 to 115.44
Maui Land & Pineapple Company, Inc. 18.16 18.07 to 18.58
Maximus, Inc. 72.76 71.38 to 73.79
MaxLinear, Inc 15.13 14.76 to 15.40
MBIA, Inc. 4.48 4.34 to 4.52
McDonald's Corporation 298.39 295.03 to 300.78
McEwen Mining Inc. 10.64 10.36 to 10.86
MDU Resources Group, Inc. 16.60 16.45 to 16.71
MEDIFAST INC 14.68 14.65 to 15.46
Medtronic plc 89.40 88.50 to 90.49
Merck & Company, Inc. 84.02 83.17 to 85.00
Mercury General Corporation 66.24 64.21 to 66.33
Meritage Corporation 75.36 73.57 to 76.59
Mesa Royalty Trust 5.55 5.55 to 5.67
Mesabi Trust 24.73 24.07 to 24.99
Metropolitan Bank Holding Corp. 73.75 73.51 to 74.59
Mettler-Toledo International, Inc. 1236.24 1216.68 to 1262.36
Mexico Equity and Income Fund, Inc. (The) 10.67 10.61 to 10.74
MFS Charter Income Trust 6.37 6.36 to 6.41
MFS Multimarket Income Trust 4.69 4.67 to 4.69
MGM Resorts International 38.84 37.79 to 38.87
Mid-America Apartment Communities, Inc. 151.10 149.07 to 152.83
Miller Industries, Inc. 45.56 45.42 to 46.73
Minerals Technologies Inc. 59.66 58.57 to 60.32
Mistras Group Inc 8.25 8.14 to 8.37
Moelis & Company 70.37 68.11 to 71.03
MOGU Inc. 2.41 2.37 to 2.54
Mohawk Industries, Inc. 113.83 111.59 to 115.80
Molson Coors Brewing Company 49.81 48.98 to 50.38
Molson Coors Brewing Company 53.90 50.33 to 53.90
Monmouth Real Estate Investment Corporation 14.70 14.52 to 14.87
Moody's Corporation 505.72 499.34 to 508.56
Moog Inc. 183.40 182.39 to 185.66
Moog Inc. 184.44 184.44 to 184.44
Morgan Stanley 143.09 141.32 to 143.16
Morgan Stanley China A Share Fund Inc. 14.04 13.98 to 14.06
Movado Group Inc. 16.81 16.56 to 17.10
MSA Safety Incorporporated 174.99 172.50 to 176.30
MSC Industrial Direct Company, Inc. 91.66 90.00 to 92.68
MSCI Inc 580.66 579.83 to 586.88
Mueller Industries, Inc. 85.62 84.54 to 86.14
Mueller Water Products Inc 25.29 24.92 to 25.57
MuniVest Fund, Inc. 6.60 6.58 to 6.60
Murphy Oil Corporation 26.22 25.10 to 26.34
Murphy USA Inc. 426.96 421.66 to 430.80
MV Oil Trust 6.00 5.91 to 6.03
Myers Industries, Inc. 15.45 15.09 to 15.57
Nabors Industries Ltd. 34.67 33.28 to 35.66
National Bank Holdings Corporation 40.18 39.10 to 40.39
National Health Investors, Inc. 71.09 70.53 to 72.06
National Oilwell Varco, Inc. 13.76 13.23 to 13.79
National Presto Industries, Inc. 104.86 104.00 to 106.19
National Steel Company 1.52 1.50 to 1.56
National Storage Affiliates Trust 32.23 31.73 to 32.50
Natural Resource Partners LP 98.24 98.01 to 99.50
Navigator Holdings Ltd. 15.29 14.93 to 15.32
Navios Maritime Partners LP 38.69 37.66 to 39.43
Nelnet, Inc. 126.08 124.09 to 126.49
New Germany Fund, Inc. (The) 12.37 12.20 to 12.47
New Mountain Finance Corporation 10.74 10.61 to 10.83
New York Times Company (The) 56.38 55.80 to 56.61
NewJersey Resources Corporation 46.01 45.28 to 46.22
NewMarket Corporation 734.58 732.74 to 743.52
Newmont Mining Corporation 59.78 58.59 to 59.81
Nexa Resources S.A. 5.02 4.87 to 5.06
NexPoint Residential Trust, Inc. 34.09 33.75 to 34.58
NextEra Energy, Inc. 74.64 73.00 to 74.84
Nike, Inc. 74.62 72.95 to 75.50
Nine Energy Service, Inc. 0.89 0.85 to 0.93
NIO Inc. 3.69 3.49 to 3.70
NL Industries, Inc. 6.84 6.50 to 6.94
Noah Holdings Ltd. 12.04 11.85 to 12.09
Noble Corporation 30.80 30.05 to 31.21
Nomad Foods Limited 17.38 16.89 to 17.43
Nordic American Tankers Limited 2.72 2.63 to 2.74
Norfolk Souther Corporation 263.14 259.25 to 265.00
North American Construction Group Ltd. 16.71 16.56 to 17.04
Northrop Grumman Corporation 513.87 504.98 to 514.93
Northwest Natural Holding Company 41.80 41.25 to 41.99
NorthWestern Corporation 52.86 52.14 to 53.07
Novartis AG 123.73 123.48 to 124.83
Novo Nordisk A/S 71.01 69.52 to 71.75
Nu Skin Enterprises, Inc. 9.33 9.25 to 9.50
Nucor Corporation 143.31 141.55 to 145.04
Nutrien Ltd. 60.80 60.74 to 62.15
Nuveen AMT-Free Municipal Credit Income Fund 11.98 11.88 to 12.02
Nuveen AMT-Free Municipal Value Fund 13.75 13.67 to 13.85
Nuveen AMT-Free Quality Municipal Income Fund 10.98 10.98 to 11.02
Nuveen Arizona Quality Municipal Income Fund 11.88 11.85 to 11.97
Nuveen California AMT-Free Quality Municipal Income Fund 11.77 11.74 to 11.78
Nuveen California Municipal Value Fund, Inc. 8.60 8.51 to 8.62
Nuveen California Quality Municipal Income Fund 11.23 11.21 to 11.23
Nuveen Core Equity Alpha Fund 15.48 15.37 to 15.54
Nuveen Credit Strategies Income Fund 5.47 5.46 to 5.48
Nuveen Dow 30SM Dynamic Overwrite Fund 14.38 14.33 to 14.40
Nuveen Floating Rate Income Fund 8.56 8.55 to 8.58
Nuveen Global High Income Fund 13.18 13.14 to 13.20
Nuveen Massachusetts Municipal Income Fund 11.77 11.77 to 11.88
Nuveen Minnesota Quality Municipal Income Fund 11.39 11.39 to 11.44
Nuveen Missouri Quality Municipal Income Fund 10.38 10.33 to 10.71
Nuveen Mortgage Opportunity Term Fund 19.00 18.97 to 19.06
Nuveen Multi-Market Income Fund 6.28 6.23 to 6.39
Nuveen Municipal Credit Income Fund 11.99 11.97 to 12.02
Nuveen Municipal High Income Opportunity Fund 10.39 10.33 to 10.40
Nuveen Municipal Income Fund, Inc. 10.05 9.98 to 10.11
Nuveen New Jersey Quality Municipal Income Fund 11.41 11.38 to 11.44
Nuveen New York Quality Municipal Income Fund 11.43 11.42 to 11.47
Nuveen Preferred & Income Opportunities Fund 8.17 8.16 to 8.18
Nuveen Preferred and Income Term Fund 20.71 20.68 to 20.85
Nuveen Quality Municipal Income Fund 11.38 11.36 to 11.44
Nuveen Real Asset Income and Growth Fund 13.49 13.40 to 13.53
Nuveen Real Estate Fund 7.79 7.75 to 7.90
Nuveen S&P 500 Buy-Write Income Fund 13.99 13.92 to 14.00
Nuveen S&P 500 Dynamic Overwrite Fund 17.90 17.80 to 17.94
Nuveen Select Maturities Municipal Fund 9.13 9.08 to 9.17
Nuveen Select Tax Free Income Portfolio 14.01 13.95 to 14.02
Nuveen Virginia Quality Municipal Income Fund 11.34 11.32 to 11.34
nVent Electric plc 74.67 68.90 to 75.61
NVR, Inc. 7689.72 7632.20 to 7800.00
Occidental Petroleum Corporation 45.85 44.73 to 45.95
Oceaneering International, Inc. 21.73 21.08 to 21.80
OFG Bancorp 44.79 44.23 to 45.05
OGE Energy Corp 44.52 43.78 to 44.59
Oil States International, Inc. 5.64 5.52 to 5.67
Olin Corporation 22.64 22.08 to 23.18
Omega Healthcare Investors, Inc. 36.65 35.70 to 36.78
Omnicom Group Inc. 73.43 72.76 to 74.00
ONE Gas, Inc. 73.68 72.52 to 74.00
OneMain Holdings, Inc. 59.81 58.63 to 59.89
Oppenheimer Holdings, Inc. 66.90 66.44 to 67.58
Oracle Corporation 235.00 233.50 to 240.06
Orchid Island Capital, Inc. 7.20 7.10 to 7.26
Orion Engineered Carbons S.A 11.32 11.25 to 11.62
Orix Corp Ads 22.66 22.50 to 22.72
Ormat Technologies, Inc. 88.55 86.77 to 88.60
Oshkosh Corporation 126.62 125.64 to 129.02
Osisko Gold Royalties Ltd 26.80 26.14 to 26.87
OUTFRONT Media Inc. 17.53 17.07 to 17.71
Owens Corning Inc 150.23 147.14 to 151.59
Owens-Illinois, Inc. 15.53 15.48 to 15.88
Oxford Industries, Inc. 49.02 47.64 to 50.36
Packaging Corporation of America 207.24 203.06 to 209.58
Panhandle Royalty Company 4.35 4.34 to 4.35
Par Pacific Holdings, Inc. 34.63 32.20 to 34.82
PAR Technology Corporation 69.61 68.76 to 70.89
Paramount Group, Inc. 6.64 6.31 to 6.72
Park Electrochemical Corporation 15.33 15.29 to 15.58
Park Hotels & Resorts Inc. 11.34 10.92 to 11.49
Parker-Hannifin Corporation 714.30 706.34 to 719.34
PBF Energy Inc. 27.90 25.53 to 28.26
Peabody Energy Corporation 14.84 14.34 to 15.17
Pebblebrook Hotel Trust 11.11 10.77 to 11.24
PennyMac Financial Services, Inc. 101.25 100.65 to 102.28
PennyMac Mortgage Investment Trust 13.14 13.11 to 13.25
Penske Automotive Group, Inc. 184.12 181.48 to 186.33
Pentair plc. 107.68 106.72 to 108.59
Performance Food Group Company 90.43 89.83 to 91.30
Permian Basin Royalty Trust 12.81 12.66 to 13.00
Permianville Royalty Trust 1.84 1.79 to 1.85
Perrigo Company 27.27 27.06 to 27.70
Petroleo Brasileiro S.A.- Petrobras 12.83 12.59 to 12.89
Petroleo Brasileiro S.A.- Petrobras 11.66 11.46 to 11.73
Pfizer, Inc. 25.78 25.54 to 26.05
PGIM Global Short Duration High Yield Fund, Inc. 13.59 13.55 to 13.64
PGIM Short Duration High Yield Fund, Inc. 14.17 14.10 to 14.18
Philip Morris International Inc 180.99 176.95 to 181.14
Phillips 66 134.39 129.82 to 134.66
Phoenix New Media Limited 2.25 2.23 to 2.36
Physicians Realty Trust 18.54 18.21 to 18.70
Piedmont Office Realty Trust, Inc. 7.67 7.51 to 7.71
PIMCO California Municipal Income Fund 8.67 8.54 to 8.67
Pimco California Municipal Income Fund II 5.38 5.36 to 5.40
PIMCO California Municipal Income Fund III 6.23 6.20 to 6.25
PIMCO Commercial Mortgage Securities Trust, Inc. 6.49 6.43 to 6.49
Pimco Corporate & Income Opportunity Fund 13.92 13.87 to 13.95
Pimco Corporate & Income Stategy Fund 12.70 12.68 to 12.73
PIMCO Dynamic Income Fund 19.21 19.18 to 19.23
Pimco Global Stocksplus & Income Fund 8.33 8.29 to 8.42
Pimco High Income Fund 4.84 4.83 to 4.85
PIMCO Income Strategy Fund 8.39 8.38 to 8.42
PIMCO Income Strategy Fund II 7.54 7.51 to 7.54
Pimco Municipal Income Fund II 7.43 7.41 to 7.45
PIMCO New York Municipal Income Fund 7.00 6.98 to 7.04
Pimco New York Municipal Income Fund II 6.76 6.70 to 6.77
PIMCO New York Municipal Income Fund III 5.37 5.33 to 5.37
PIMCO Strategic Income Fund, Inc. 7.13 7.05 to 7.16
Pinnacle West Capital Corporation 91.34 89.27 to 91.66
Pioneer Floating Rate Trust 9.89 9.87 to 9.90
Pioneer High Income Trust 8.13 8.11 to 8.15
Pitney Bowes Inc. 11.08 10.96 to 11.17
PJT Partners Inc. 178.63 175.76 to 181.15
Plains All American Pipeline, L.P. 18.76 18.60 to 18.83
Plains Group Holdings, L.P. 19.65 19.52 to 19.74
Planet Fitness, Inc. 108.28 105.45 to 108.89
PlayAGS, Inc. 12.49 12.48 to 12.50
PNC Financial Services Group, Inc. (The) 197.95 195.99 to 199.02
Polaris Industries Inc. 50.07 47.58 to 50.36
Portland General Electric Company 41.47 40.64 to 41.59
POSCO 57.45 56.92 to 57.83
PPG Industries, Inc. 119.07 118.31 to 120.91
PPL Corporation 34.33 33.57 to 34.42
PPlus Trust 23.14 23.09 to 23.15
Precision Drilling Corporation 51.22 50.46 to 51.49
ProAssurance Corporation 23.80 23.74 to 23.85
Prologis, Inc. 108.41 106.53 to 110.00
ProPetro Holding Corp. 6.59 6.42 to 6.65
PROS Holdings, Inc. 16.27 16.13 to 16.55
Prosperity Bancshares, Inc. 74.71 74.05 to 75.45
Proto Labs, Inc. 41.21 40.99 to 41.63
Provident Financial Services, Inc 18.79 18.53 to 18.93
Prudential Financial, Inc. 25.56 25.35 to 25.56
Prudential Financial, Inc. 24.34 24.08 to 24.35
Prudential Public Limited Company 25.03 24.89 to 25.07
PulteGroup, Inc. 115.18 113.12 to 116.42
Pure Storage, Inc. 57.56 56.70 to 58.83
Putnam Municipal Opportunities Trust 9.90 9.83 to 9.97
PVH Corp. 74.30 72.58 to 75.34
Quad Graphics, Inc 5.77 5.62 to 5.83
Quaker Chemical Corporation 130.98 127.80 to 132.23
Quanex Building Products Corporation 20.87 20.67 to 21.59
Quanta Services, Inc. 380.09 371.48 to 382.89
Qudian Inc. 3.44 3.33 to 3.47
Qwest Corporation 18.81 18.71 to 18.87
Qwest Corporation 18.83 18.75 to 18.85
Ralph Lauren Corporation 289.87 289.67 to 295.52
Ranger Energy Services, Inc. 12.31 11.96 to 12.35
Raymond James Financial, Inc. 160.20 158.16 to 161.00
Rayonier Advanced Materials Inc. 4.49 4.25 to 4.58
Rayonier Inc. 23.53 23.49 to 23.89
RE/MAX Holdings, Inc. 8.43 8.27 to 8.50
Ready Capital Corporation 4.59 4.50 to 4.67
Redwood Trust, Inc. 6.02 5.89 to 6.08
Regional Management Corp. 33.30 32.71 to 33.54
Regions Financial Corporation 24.84 24.59 to 25.03
Regis Corporation 23.65 23.00 to 24.20
Reinsurance Group of America, Incorporated 24.89 24.83 to 24.94
Reliance Steel & Aluminum Co. 332.56 328.00 to 333.71
RELX PLC 54.19 53.83 to 54.30
Renesola Ltd. 1.93 1.91 to 1.95
Resideo Technologies, Inc. 24.07 23.75 to 24.62
ResMed Inc. 258.07 255.60 to 261.08
Restaurant Brands International Inc. 67.75 67.05 to 68.10
REV Group, Inc. 49.22 49.10 to 49.88
REX American Resources Corporation 54.33 53.71 to 54.74
Rexford Industrial Realty, Inc. 36.93 36.71 to 37.79
RH 213.45 203.27 to 217.60
Rio Tinto Plc 60.10 60.00 to 60.58
Ritchie Bros. Auctioneers Incorporated 107.69 105.75 to 108.08
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.32 14.31 to 14.40
RiverNorth Opportunities Fund, Inc. 12.31 12.20 to 12.38
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.51 8.46 to 8.52
RLJ Lodging Trust 7.78 7.59 to 7.89
Robert Half International Inc. 42.92 42.66 to 43.69
Rockwell Automation, Inc. 344.95 336.81 to 346.25
Rogers Communication, Inc. 32.87 32.01 to 32.92
Rogers Corporation 73.69 73.39 to 75.00
Royal Bank Of Canada 133.29 132.19 to 133.84
Royal Caribbean Cruises Ltd. 341.36 334.15 to 342.56
Royce Global Value Trust, Inc. 12.37 12.33 to 12.40
Royce Micro-Cap Trust, Inc. 9.72 9.63 to 9.73
Royce Value Trust, Inc. 15.55 15.39 to 15.63
RPC, Inc. 5.20 5.05 to 5.26
RPM International Inc. 114.30 113.81 to 115.35
RPT Realty 2.75 2.66 to 2.76
Ryder System, Inc. 176.01 170.41 to 177.40
Ryerson Holding Corporation 23.95 23.03 to 24.28
Ryman Hospitality Properties, Inc. 104.45 102.09 to 105.18
S&P Global Inc. 529.83 525.77 to 533.39
Safe Bulkers, Inc 4.05 3.82 to 4.06
Sally Beauty Holdings, Inc. 10.00 9.90 to 10.32
San Juan Basin Royalty Trust 6.16 5.95 to 6.17
SAP SE 306.21 306.10 to 313.28
Sasol Ltd. 5.25 5.11 to 5.29
Saul Centers, Inc. 35.00 34.15 to 35.24
Schlumberger N.V. 36.65 35.70 to 36.98
Schneider National, Inc. 26.92 26.06 to 27.18
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 116.33 115.19 to 118.79
Scorpio Tankers Inc. 45.55 41.73 to 46.47
Scotts Miracle-Gro Company (The) 69.41 68.70 to 70.67
Seabridge Gold, Inc. 15.45 15.09 to 15.48
SEACOR Marine Holdings Inc. 5.87 5.56 to 5.89
Seadrill Limited 30.92 30.17 to 31.73
Sealed Air Corporation 32.70 32.40 to 32.88
Select Energy Services, Inc. 9.74 9.33 to 10.00
Sensata Technologies Holding plc 32.33 32.01 to 32.86
Sensient Technologies Corporation 109.25 108.42 to 110.70
Sequans Communications S.A. 3.90 2.14 to 4.12
Seritage Growth Properties 3.06 3.04 to 3.11
Shake Shack, Inc. 142.03 140.33 to 144.65
Sherwin-Williams Company (The) 351.83 350.97 to 356.27
Shinhan Financial Group Co Ltd 50.22 50.07 to 50.65
Ship Finance International Limited 9.05 8.82 to 9.12
Shopify Inc. 115.16 112.36 to 116.54
Shutterstock, Inc. 20.06 19.58 to 20.38
Simon Property Group, Inc. 163.45 162.77 to 164.65
Simpson Manufacturing Company, Inc. 168.10 165.26 to 170.16
SiteOne Landscape Supply, Inc. 131.38 129.34 to 133.36
Skechers U.S.A., Inc. 63.15 63.12 to 63.32
Skyline Champion Corporation 67.84 66.27 to 69.08
SL Green Realty Corp 63.50 62.12 to 64.07
SM Energy Company 28.38 27.00 to 28.62
Smith & Nephew SNATS, Inc. 31.07 30.47 to 31.43
Snap Inc. 9.34 9.03 to 9.40
Snap-On Incorporated 320.70 318.38 to 324.14
Sociedad Quimica y Minera S.A. 39.12 38.19 to 40.66
Sonic Automotive, Inc. 87.46 86.61 to 89.62
Sonoco Products Company 47.01 46.81 to 47.76
Source Capital, Inc. 43.95 43.66 to 43.99
Southern Company (The) 93.26 91.45 to 93.68
Southern Company (The) 22.21 22.00 to 22.23
Southern Copper Corporation 102.26 100.40 to 102.59
Southwest Airlines Company 37.35 35.29 to 37.85
Southwest Gas Holdings, Inc. 76.53 74.91 to 76.79
Special Opportunities Fund Inc. 15.54 15.40 to 15.70
Spectrum Brands Holdings, Inc. 57.64 56.54 to 58.64
Spire Inc. 74.56 73.28 to 74.86
Spirit Aerosystems Holdings, Inc. 39.80 39.52 to 40.19
SPX Corporation 173.08 171.70 to 174.56
St. Joe Company (The) 51.58 49.98 to 52.45
Standard Motor Products, Inc. 33.54 33.27 to 34.13
Standex International Corporation 166.64 166.29 to 169.98
Stanley Black & Decker, Inc. 73.85 72.83 to 75.28
Stanley Black & Decker, Inc. 26.54 26.54 to 26.62
Stantec Inc 110.40 108.97 to 110.61
Star Group, L.P. 11.84 11.70 to 11.87
STARWOOD PROPERTY TRUST, INC. 20.97 20.75 to 21.05
State Street Corporation 110.21 109.01 to 110.93
Steelcase Inc. 10.91 10.67 to 10.99
Stellus Capital Investment Corporation 14.84 14.62 to 14.85
Stepan Company 59.75 59.42 to 60.85
Stifel Financial Corporation 109.60 108.51 to 110.68
STMicroelectronics N.V. 33.14 32.34 to 33.14
Stone Harbor Emerging Markets Income Fund 5.13 5.08 to 5.13
Stoneridge, Inc. 7.66 7.59 to 8.27
STRATS Trust 9.25 9.25 to 9.25
STRATS Trust 24.80 24.80 to 24.95
Stryker Corporation 394.77 390.91 to 397.46
Studio City International Holdings Limited 4.68 4.44 to 4.68
Suburban Propane Partners, L.P. 18.55 18.25 to 18.71
Summit Hotel Properties, Inc. 5.57 5.39 to 5.62
SunCoke Energy, Inc. 8.61 8.49 to 8.82
Suncor Energy Inc. 39.41 38.81 to 39.42
Sunlands Online Education Group 7.46 7.24 to 8.45
Sunstone Hotel Investors, Inc. 9.26 8.98 to 9.30
SunTrust Banks, Inc. 4.44 4.31 to 4.52
Superior Industries International, Inc. 0.32 0.31 to 0.33
Synchrony Financial 71.14 70.09 to 71.88
Synnex Corporation 142.38 141.14 to 144.17
Synovus Financial Corp. 55.11 54.61 to 55.55
Synthetic Fixed-Income Securities, Inc. 24.55 24.55 to 24.55
Synthetic Fixed-Income Securities, Inc. 24.85 24.49 to 24.93
Synthetic Fixed-Income Securities, Inc. 22.70 22.70 to 22.70
Sysco Corporation 77.46 76.08 to 78.16
Taiwan Fund, Inc. (The) 45.42 45.28 to 45.69
Taiwan Semiconductor Manufacturing Company Ltd. 229.76 227.77 to 233.05
TAL Education Group 10.55 10.48 to 10.74
Talos Energy, Inc. 9.03 8.58 to 9.04
Tanger Factory Outlet Centers, Inc. 31.95 31.44 to 32.18
Tapestry, Inc. 97.64 95.59 to 98.25
Target Corporation 104.74 102.62 to 106.37
Taylor Morrison Home Corporation 65.65 64.70 to 67.09
TE Connectivity Ltd. 175.03 172.64 to 175.31
TechnipFMC plc 35.36 34.63 to 35.42
Teekay Tankers Ltd. 44.53 43.04 to 44.79
TEGNA Inc. 3.94 3.84 to 4.02
TEGNA Inc. 17.43 17.27 to 17.67
Tejon Ranch Co 18.37 17.85 to 18.47
Tekla Healthcare Investors 16.08 15.93 to 16.16
Tekla Life Sciences Investors 13.40 13.28 to 13.45
Tekla World Healthcare Fund 10.49 10.38 to 10.55
Teladoc Health, Inc. 8.81 8.74 to 9.10
Teledyne Technologies Incorporated 527.52 516.86 to 530.44
Teleflex Incorporated 119.94 118.21 to 121.75
Telefonica Brasil S.A. 11.48 11.26 to 11.54
Telephone and Data Systems, Inc. 33.84 33.75 to 33.97
Telephone and Data Systems, Inc. 39.47 37.82 to 39.71
TELUS Corporation 16.53 16.32 to 16.60
Templeton Emerging Markets Fund 14.95 14.78 to 14.99
Templeton Emerging Markets Income Fund, Inc. 6.06 6.01 to 6.08
Tenaris S.A. 38.05 37.86 to 38.25
Tencent Music Entertainment Group 20.00 19.94 to 20.47
Tenet Healthcare Corporation 173.66 169.03 to 175.08
Tennant Company 83.14 82.31 to 84.98
Tenneco Inc. 20.40 20.17 to 20.84
Tennessee Valley Authority 23.72 23.46 to 23.73
Tennessee Valley Authority 23.41 23.35 to 23.45
Terex Corporation 53.40 51.25 to 54.69
Ternium S.A. 32.24 31.95 to 32.73
Terreno Realty Corporation 57.65 55.99 to 58.23
Tetra Technologies, Inc. 3.62 3.46 to 3.65
Textron Inc. 85.23 83.38 to 85.28
The AES Corporation 12.41 12.36 to 13.11
The Blackstone Group L.P. 164.06 158.69 to 164.23
The Central and Eastern Europe Fund, Inc. 15.56 15.27 to 15.70
The Charles Schwab Corporation 93.04 92.03 to 93.35
The Cooper Companies, Inc. 76.70 74.44 to 77.06
Thermo Fisher Scientific Inc 430.73 418.32 to 438.49
Thermon Group Holdings, Inc. 28.46 28.35 to 28.94
Thomson Reuters Corp 201.58 199.21 to 202.23
Thor Industries, Inc. 94.61 92.30 to 95.43
Tidewater Inc. 53.03 50.56 to 53.48
Tilly's, Inc. 1.46 1.40 to 1.52
Timken Company (The) 78.57 77.46 to 80.07
Titan International, Inc. 10.48 10.06 to 10.60
Toll Brothers, Inc. 122.63 121.00 to 123.71
Tootsie Roll Industries, Inc. 34.68 33.82 to 34.99
TopBuild Corp. 384.77 372.83 to 390.83
Toro Company (The) 75.94 75.24 to 77.14
Toronto Dominion Bank (The) 73.89 73.00 to 73.98
Tortoise Power and Energy Infrastructure Fund, Inc 20.29 20.08 to 20.30
Townsquare Media, Inc. 8.25 8.25 to 8.39
TPG RE Finance Trust, Inc. 8.16 8.07 to 8.21
TPG Specialty Lending, Inc. 24.29 24.20 to 24.46
TransAlta Corporation 11.20 10.53 to 11.22
Transdigm Group Incorporated 1539.53 1512.24 to 1546.54
Transocean Ltd. 2.89 2.78 to 2.93
TransUnion 94.98 93.53 to 95.81
Tredegar Corporation 9.10 9.02 to 9.23
Treehouse Foods, Inc. 20.94 20.43 to 21.26
Trex Company, Inc. 64.11 61.59 to 64.89
Tri Continental Corporation 31.93 31.76 to 32.02
TRI Pointe Group, Inc. 34.43 34.00 to 35.06
Trinity Industries, Inc. 28.32 28.03 to 28.59
TriplePoint Venture Growth BDC Corp. 7.26 7.12 to 7.30
Triumph Group, Inc. 25.87 25.87 to 25.90
Tronox Limited 5.72 5.49 to 5.95
Tutor Perini Corporation 48.06 47.17 to 48.65
U.S. Bancorp 47.57 47.19 to 47.88
UBS AG 36.11 35.99 to 36.24
UGI Corporation 35.80 35.52 to 35.89
UMH Properties, Inc. 17.09 16.92 to 17.25
Under Armour, Inc. 6.65 6.57 to 6.88
Under Armour, Inc. 7.08 6.96 to 7.34
Unilever PLC 61.47 60.96 to 61.67
Union Pacific Corporation 237.00 235.59 to 240.74
United Parcel Service, Inc. 102.92 102.48 to 104.49
United Rentals, Inc. 819.74 806.50 to 826.46
United States Cellular Corporation 67.58 66.39 to 68.55
United States Steel Corporation 54.84 54.78 to 54.89
Universal Corporation 58.50 57.59 to 59.21
Universal Health Realty Income Trust 41.06 40.87 to 41.48
Universal Health Services, Inc. 184.05 180.31 to 186.20
Unum Group 23.61 23.48 to 23.63
Urban Edge Properties 18.88 18.55 to 19.06
US Foods Holding Corp. 80.25 79.64 to 80.96
USA Compression Partners, LP 24.59 24.40 to 24.68
USANA Health Sciences, Inc. 33.41 32.71 to 33.95
V.F. Corporation 12.93 12.56 to 13.09
VAALCO Energy, Inc. 3.86 3.73 to 3.87
Vail Resorts, Inc. 169.63 166.23 to 172.00
VALE S.A. 9.96 9.95 to 10.32
Valero Energy Corporation 154.81 147.82 to 155.12
Valhi, Inc. 18.51 18.50 to 19.00
Valmont Industries, Inc. 340.10 340.00 to 343.95
Valvoline Inc. 39.05 38.76 to 39.72
Ventas, Inc. 63.28 62.47 to 63.55
Vermilion Energy Inc. 7.85 7.55 to 7.94
VICI Properties Inc. 33.63 32.85 to 33.80
Vince Holding Corp. 1.60 1.51 to 1.61
Vipshop Holdings Limited 15.01 14.99 to 15.19
Virtus Global Dividend & Income Fund Inc. 6.21 6.18 to 6.22
Virtus Global Multi-Sector Income Fund 7.91 7.89 to 7.93
Visa Inc. 355.88 353.45 to 357.62
Vishay Intertechnology, Inc. 17.88 17.58 to 18.20
Vishay Precision Group, Inc. 28.86 27.70 to 29.16
Vistra Energy Corp. 195.78 190.18 to 197.79
VOC Energy Trust 2.87 2.82 to 2.92
Vonage Holdings Corp. 16.86 15.85 to 16.93
Vornado Realty Trust 38.51 37.45 to 38.88
Voya Financial, Inc. 73.21 72.57 to 73.63
Voya Global Equity Dividend and Premium Opportunity Fund 5.81 5.77 to 5.81
Vulcan Materials Company 270.73 268.82 to 272.09
W&T Offshore, Inc. 1.78 1.75 to 1.83
W.W. Grainger, Inc. 1047.87 1046.56 to 1062.50
Wabash National Corporation 11.17 11.16 to 11.50
Walker & Dunlop, Inc. 76.09 74.00 to 76.89
Warrior Met Coal, Inc. 51.19 49.98 to 53.07
Waters Corporation 353.28 347.51 to 360.00
Watsco, Inc. 476.29 462.06 to 481.61
Watsco, Inc. 437.48 437.48 to 437.48
Watts Water Technologies, Inc. 258.16 256.30 to 260.93
Wayfair Inc. 58.83 56.53 to 59.51
Webster Financial Corporation 59.51 58.86 to 60.07
WEC Energy Group, Inc. 105.68 103.59 to 105.84
Weis Markets, Inc. 74.81 74.62 to 76.14
Wells Fargo & Company 82.36 81.61 to 82.74
Wells Fargo Global Dividend Opportunity Fund 5.46 5.44 to 5.50
WESCO International, Inc. 201.26 197.16 to 203.83
West Pharmaceutical Services, Inc. 229.23 225.96 to 233.84
Western Alliance Bancorporation 85.11 84.17 to 86.28
Western Asset Emerging Markets Debt Fund Inc 10.14 10.11 to 10.20
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.75 11.72 to 11.78
Western Asset High Income Opportunity Fund, Inc. 4.01 3.99 to 4.03
Western Asset High Yield Defined Opportunity Fund Inc. 11.99 11.97 to 12.00
Western Asset Intermediate Muni Fund Inc 7.66 7.64 to 7.67
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.55 16.48 to 16.65
Western Asset Investment Grade Income Fund Inc. 13.01 13.01 to 13.09
Western Asset Managed Municipals Fund, Inc. 10.04 9.98 to 10.10
Western Asset Municipal High Income Fund, Inc. 7.12 7.07 to 7.19
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.79 8.77 to 8.80
Western Midstream Partners, LP 39.24 38.80 to 39.26
Western Union Company (The) 8.59 8.58 to 8.74
Westinghouse Air Brake Technologies Corporation 213.75 212.10 to 216.08
Westlake Chemical Corporation 86.48 85.12 to 88.42
Westlake Chemical Partners LP 22.52 22.43 to 22.60
Westwood Holdings Group Inc 16.66 16.02 to 16.89
WEX Inc. 154.19 151.13 to 155.39
Weyerhaeuser Company 26.18 26.08 to 26.62
Wheaton Precious Metals Corp. 89.89 88.00 to 89.98
Whirlpool Corporation 108.43 106.84 to 110.26
White Mountains Insurance Group, Ltd. 1796.69 1788.14 to 1807.94
Whitestone REIT 12.71 12.54 to 12.83
Williams-Sonoma, Inc. 176.50 173.79 to 178.17
Winnebago Industries, Inc. 33.41 32.42 to 33.67
WNS (Holdings) Limited 74.84 74.71 to 74.94
Wolverine World Wide, Inc. 19.91 19.35 to 20.11
Woori Bank 54.66 54.29 to 55.01
Workiva Inc. 70.00 69.99 to 72.14
Worthington Industries, Inc. 64.30 64.21 to 65.05
Wyndham Hotels & Resorts, Inc. 89.34 86.20 to 89.45
X Financial 19.89 19.26 to 20.13
XAI Octagon Floating Rate & Alternative Income Term Trust 5.68 5.65 to 5.70
Xenia Hotels & Resorts, Inc. 13.26 12.94 to 13.34
Xinyuan Real Estate Co Ltd 2.08 2.06 to 2.37
XPO Logistics, Inc. 133.94 131.64 to 136.24
Xylem Inc. 131.60 131.21 to 132.52
Yelp Inc. 35.11 34.29 to 35.21
YETI Holdings, Inc. 32.88 32.17 to 33.29
Yirendai Ltd. 6.06 5.95 to 6.15
Yum China Holdings, Inc. 47.88 47.59 to 48.36
Yum! Brands, Inc. 152.35 150.58 to 153.22
Zimmer Biomet Holdings, Inc. 95.15 93.95 to 96.92
Zoetis Inc. 158.80 157.06 to 161.77
ZTO Express (Cayman) Inc. 19.33 18.91 to 19.42
Zymeworks Inc. 13.66 13.43 to 13.70
Back to top | Use Dark Theme