logo munafa.best

NEWS Gainers Losers
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3842 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 9.17 8.95 to 9.49
1st Constitution Bancorp (NJ) 20.60 20.30 to 20.64
1st Source Corporation 49.60 47.00 to 50.00
AAON, Inc. 62.83 62.75 to 64.24
Abeona Therapeutics Inc. 1.73 1.67 to 1.75
Abraxas Petroleum Corporation 3.10 3.09 to 3.30
Acadia Healthcare Company, Inc. 64.29 63.93 to 65.58
Acasti Pharma, Inc. 0.53 0.51 to 0.55
Acceleron Pharma Inc. 126.74 125.92 to 129.87
AcelRx Pharmaceuticals, Inc. 1.37 1.33 to 1.40
Acer Therapeutics Inc. 2.97 2.88 to 2.97
Aceto Corporation 10.40 10.33 to 10.98
Achieve Life Sciences, Inc. 8.37 8.30 to 8.68
ACI Worldwide, Inc. 38.70 38.40 to 39.03
Aclaris Therapeutics, Inc. 17.99 17.34 to 18.69
ACNB Corporation 28.10 27.86 to 28.30
Activision Blizzard, Inc 94.06 92.78 to 95.95
Adaptimmune Therapeutics plc 4.03 4.02 to 4.16
Addus HomeCare Corporation 84.38 84.18 to 89.46
ADDvantage Technologies Group, Inc. 2.46 2.46 to 2.56
Advanced Emissions Solutions, Inc. 7.36 7.28 to 7.50
Advanced Micro Devices, Inc. 80.11 78.96 to 81.45
Advaxis, Inc. 0.49 0.47 to 0.50
Aeglea BioTherapeutics, Inc. 6.56 6.46 to 6.61
Aehr Test Systems 2.57 2.54 to 2.64
AEterna Zentaris Inc. 0.94 0.94 to 0.98
Affimed N.V. 8.16 7.94 to 8.17
Agile Therapeutics, Inc. 1.50 1.46 to 1.54
Agilysys, Inc. 53.93 49.93 to 54.12
AGNC Investment Corp. 17.46 17.32 to 17.50
AgroFresh Solutions, Inc. 2.08 2.05 to 2.12
Aileron Therapeutics, Inc. 1.25 1.25 to 1.30
Air T, Inc. 22.87 22.87 to 23.98
Air Transport Services Group, Inc 23.90 23.75 to 24.19
Akamai Technologies, Inc. 116.69 115.98 to 118.70
Alberton Acquisition Corporation 11.16 11.15 to 11.18
Aldeyra Therapeutics, Inc. 11.95 11.52 to 12.11
Alimera Sciences, Inc. 9.99 9.99 to 10.26
Alithya Group inc. 2.60 2.57 to 2.68
ALJ Regional Holdings, Inc. 1.56 1.56 to 1.63
Allakos Inc. 89.26 87.95 to 93.52
Allegiant Travel Company 202.52 199.77 to 205.82
Alliant Energy Corporation 57.57 57.54 to 58.96
Allied Healthcare Products, Inc. 3.99 3.86 to 4.05
Allied Motion Technologies, Inc. 36.58 36.40 to 37.02
Allscripts Healthcare Solutions, Inc. 17.71 17.47 to 17.73
Alpha and Omega Semiconductor Limited 29.52 29.20 to 30.42
Alpine Immune Sciences, Inc. 8.83 8.79 to 9.49
Altair Engineering Inc. 63.24 62.49 to 64.65
Amalgamated Bank 16.00 15.43 to 16.13
Amdocs Limited 79.59 79.59 to 81.28
Amedisys Inc 242.57 239.60 to 248.45
Amerco 534.55 533.50 to 547.59
America Movil, S.A.B. de C.V. 15.42 15.42 to 15.68
American Airlines Group, Inc. 22.83 22.51 to 23.00
American Finance Trust, Inc. 9.09 9.02 to 9.20
American National Bankshares, Inc. 33.80 32.80 to 33.99
American Resources Corporation 2.78 2.69 to 2.79
American River Bankshares 17.93 17.93 to 18.24
American Superconductor Corporation 15.31 14.60 to 15.40
American Woodmark Corporation 82.49 82.43 to 84.41
America's Car-Mart, Inc. 144.61 143.46 to 147.00
Ameris Bancorp 55.50 53.69 to 56.36
AMERISAFE, Inc. 62.88 62.08 to 63.34
AmeriServ Financial Inc. 3.96 3.96 to 4.07
AmeriServ Financial Inc. 28.18 28.18 to 28.18
Ames National Corporation 25.15 24.86 to 25.25
Amicus Therapeutics, Inc. 10.09 9.92 to 10.43
Amtech Systems, Inc. 9.80 9.64 to 10.08
ANGI Homeservices Inc. 13.86 13.65 to 14.11
ANI Pharmaceuticals, Inc. 34.19 33.47 to 34.36
Anika Therapeutics Inc. 41.94 41.58 to 42.58
ANSYS, Inc. 332.16 327.85 to 338.33
Antares Pharma, Inc. 4.19 4.07 to 4.20
Apollo Investment Corporation 14.44 14.12 to 14.53
AppFolio, Inc. 135.98 132.93 to 137.37
Applied Materials, Inc. 136.98 136.04 to 140.29
Aptose Biosciences, Inc. 3.38 3.33 to 3.60
Aqua Metals, Inc. 3.27 3.13 to 3.35
AquaBounty Technologies, Inc. 5.81 5.61 to 5.92
Aravive, Inc. 5.21 5.09 to 5.38
ArcBest Corporation 58.50 57.23 to 59.31
Arch Capital Group Ltd. 39.39 39.28 to 39.69
Arch Capital Group Ltd. 26.52 26.36 to 26.59
Arch Capital Group Ltd. 25.22 25.17 to 25.23
Ares Capital Corporation 19.67 19.42 to 19.69
Ark Restaurants Corp. 19.80 19.76 to 20.02
Artesian Resources Corporation 40.41 40.34 to 41.29
Art's-Way Manufacturing Co., Inc. 3.30 3.30 to 3.48
Asia Pacific Wire & Cable Corporation Limited 3.83 3.80 to 3.97
Aspen Group Inc. 5.75 5.69 to 5.84
Assembly Biosciences, Inc. 4.11 4.03 to 4.15
Assertio Therapeutics, Inc. 1.72 1.72 to 1.79
Astec Industries, Inc. 60.12 59.94 to 62.70
AstroNova, Inc. 14.05 13.75 to 14.67
Asure Software Inc 8.16 8.05 to 8.29
Athenex, Inc. 4.79 4.60 to 4.87
Athersys, Inc. 1.54 1.49 to 1.55
Atlantic American Corporation 4.25 4.20 to 4.27
Atlantic Capital Bancshares, Inc. 27.42 26.77 to 27.64
Atlantica Yield plc 36.77 36.35 to 37.50
Atlas Air Worldwide Holdings 71.48 71.20 to 73.99
ATN International, Inc. 46.18 45.54 to 47.12
Atrion Corporation 621.00 619.98 to 631.11
Auburn National Bancorporation, Inc. 36.06 36.06 to 36.58
AudioEye, Inc. 17.66 16.66 to 18.00
Aurinia Pharmaceuticals Inc 12.63 12.34 to 12.80
Auris Medical Holding AG 3.44 3.34 to 3.56
Aurora Mobile Limited 3.15 2.98 to 3.20
Autodesk, Inc. 273.71 271.25 to 278.32
Automatic Data Processing, Inc. 197.23 196.01 to 199.55
AutoWeb, Inc. 2.74 2.74 to 2.93
Avadel Pharmaceuticals plc 7.67 7.36 to 7.85
Avalon GloboCare Corp. 1.13 1.10 to 1.21
Avenue Therapeutics, Inc. 2.72 2.71 to 2.85
AVEO Pharmaceuticals, Inc. 6.83 6.65 to 7.02
Avis Budget Group, Inc. 87.83 86.77 to 90.25
Avnet, Inc. 42.18 41.84 to 42.88
Aware, Inc. 3.82 3.80 to 4.04
Aytu BioScience, Inc. 5.07 4.92 to 5.17
Baidu, Inc. 184.61 182.65 to 185.69
Ballard Power Systems, Inc. 17.20 16.90 to 17.55
BancFirst Corporation 67.06 65.20 to 67.30
Bank of Marin Bancorp 32.30 32.00 to 32.60
Bank of the James Financial Group, Inc. 18.01 17.91 to 18.84
Bank OZK 43.13 41.74 to 43.51
Bank7 Corp. 17.52 17.41 to 17.69
Bankwell Financial Group, Inc. 28.50 27.72 to 28.73
Banner Corporation 57.72 55.98 to 58.09
Barrett Business Services, Inc. 74.65 74.50 to 75.61
Barrick Gold Corporation 22.45 22.44 to 23.14
Bassett Furniture Industries, Incorporated 29.15 28.85 to 30.08
BayCom Corp 18.25 18.07 to 18.51
BCB Bancorp, Inc. (NJ) 13.70 13.51 to 13.79
Beacon Roofing Supply, Inc. 54.52 53.94 to 54.96
Beasley Broadcast Group, Inc. 2.77 2.75 to 2.91
Bed Bath & Beyond Inc. 29.10 27.88 to 29.44
BeiGene, Ltd. 333.31 325.52 to 335.32
Bel Fuse Inc. 14.60 14.60 to 14.88
Bel Fuse Inc. 14.12 13.80 to 14.18
Bellicum Pharmaceuticals, Inc. 3.11 2.95 to 3.13
Benitec Biopharma Limited 4.37 4.30 to 4.48
BeyondSpring, Inc. 11.06 10.57 to 12.00
Big 5 Sporting Goods Corporation 26.45 25.53 to 26.93
Biocept, Inc. 4.30 4.25 to 4.41
BioCryst Pharmaceuticals, Inc. 16.08 15.48 to 16.26
BioDelivery Sciences International, Inc. 3.56 3.50 to 3.59
Biofrontera AG 6.79 6.60 to 6.96
BioHiTech Global, Inc. 1.39 1.35 to 1.42
BIO-key International, Inc. 3.92 3.80 to 3.94
BioLineRx Ltd. 2.69 2.65 to 2.82
Biomerica, Inc. 3.85 3.80 to 4.01
BioSig Technologies, Inc. 3.81 3.66 to 4.00
BioXcel Therapeutics, Inc. 36.64 35.68 to 37.66
Bison Capital Acquisition Corp. 1.70 1.68 to 1.83
BJ's Restaurants, Inc. 50.00 49.43 to 50.57
BlackRock Capital Investment Corporation 4.12 4.03 to 4.16
BlackRock TCP Capital Corp. 14.15 14.14 to 14.42
Bloomin' Brands, Inc. 27.17 26.49 to 27.35
Blueknight Energy Partners L.P., L.L.C. 3.79 3.70 to 3.88
Blueprint Medicines Corporation 85.56 80.57 to 87.89
BOK Financial Corporation 25.49 25.44 to 25.49
Booking Holdings Inc. 2298.23 2284.68 to 2319.35
Borqs Technologies, Inc. 0.92 0.89 to 0.92
Boston Private Financial Holdings, Inc. 14.96 14.38 to 15.01
Bridgeline Digital, Inc. 2.45 2.38 to 2.64
Bridgford Foods Corporation 13.54 13.47 to 14.25
Brightcove Inc. 13.81 13.63 to 13.97
Brighthouse Financial, Inc. 47.33 46.58 to 47.80
Brighthouse Financial, Inc. 27.47 27.36 to 27.67
Broadcom Inc. 465.75 461.48 to 471.12
Broadwind Energy, Inc. 4.66 4.57 to 5.06
Brookline Bancorp, Inc. 16.52 15.99 to 16.58
Brooks Automation, Inc. 96.56 95.35 to 99.74
BRP Inc. 77.92 77.71 to 80.06
Bryn Mawr Bank Corporation 46.89 45.78 to 47.32
BSQUARE Corporation 2.33 2.23 to 2.37
C.H. Robinson Worldwide, Inc. 96.47 96.36 to 99.37
Cadiz, Inc. 13.12 13.09 to 13.26
Caesars Entertainment Corporation 107.09 104.99 to 107.75
Caesarstone Ltd. 15.20 14.72 to 15.31
Caladrius Biosciences, Inc. 1.57 1.56 to 1.61
Calamos Dynamic Convertible & Income Fund 31.18 31.11 to 31.35
Calamos Global Total Return Fund 16.15 16.15 to 16.34
Calamos Strategic Total Return Fund 17.79 17.67 to 17.91
Calavo Growers, Inc. 64.67 64.05 to 65.80
Calithera Biosciences, Inc. 2.22 2.19 to 2.28
Cal-Maine Foods, Inc. 36.38 36.11 to 36.42
Calyxt, Inc. 4.20 4.04 to 4.33
Camtek Ltd. 36.96 36.39 to 37.34
Canadian Solar Inc. 37.81 37.31 to 39.14
Capital Bancorp, Inc. 21.28 20.81 to 21.51
Capital Southwest Corporation 25.85 25.70 to 26.17
Capitala Finance Corp. 25.69 25.00 to 25.96
Capitala Finance Corp. 24.95 24.91 to 25.02
Capitol Federal Financial, Inc. 12.55 12.29 to 12.58
CapStar Financial Holdings, Inc. 22.06 21.50 to 22.28
Cardlytics, Inc. 104.92 102.22 to 106.68
CarGurus, Inc. 24.57 24.07 to 24.86
Casella Waste Systems, Inc. 65.58 65.35 to 66.90
Caseys General Stores, Inc. 204.88 202.46 to 205.90
CASI Pharmaceuticals, Inc. 1.58 1.55 to 1.67
Cass Information Systems, Inc 45.78 45.25 to 46.06
Castor Maritime Inc. 3.14 3.02 to 3.16
Catalyst Biosciences, Inc. 4.33 4.21 to 4.39
Cathay General Bancorp 41.76 40.59 to 41.96
Cavco Industries, Inc. 215.00 214.00 to 217.48
CB Financial Services, Inc. 22.02 21.86 to 22.44
CBTX, Inc. 28.82 28.06 to 28.94
CDK Global, Inc. 51.56 50.96 to 52.27
CECO Environmental Corp. 7.86 7.82 to 8.27
Celcuity Inc. 26.32 25.47 to 27.03
Celldex Therapeutics, Inc. 27.79 27.56 to 29.58
Cellect Biotechnology Ltd. 0.16 0.16 to 0.16
Cellectar Biosciences, Inc. 1.27 1.27 to 1.33
Cellectis S.A. 14.71 14.40 to 15.39
Celsius Holdings, Inc. 63.01 61.71 to 65.71
Celyad SA 5.35 5.25 to 5.52
Cemtrex Inc. 1.47 1.47 to 1.51
Cemtrex Inc. 2.24 2.24 to 2.24
Central Garden & Pet Company 55.55 54.97 to 55.68
Central Garden & Pet Company 51.37 51.14 to 51.98
Central Valley Community Bancorp 19.96 19.90 to 20.44
Century Bancorp, Inc. 114.21 114.16 to 114.69
Century Casinos, Inc. 14.41 14.35 to 14.75
Cerner Corporation 79.30 79.05 to 80.36
Champions Oncology, Inc. 8.85 8.52 to 9.42
Charles & Colvard Ltd. 2.68 2.63 to 2.72
Chart Industries, Inc. 140.39 138.76 to 143.57
Charter Communications, Inc. 682.07 676.08 to 693.76
Check-Cap Ltd. 1.60 1.56 to 1.65
Checkpoint Therapeutics, Inc. 2.78 2.67 to 2.86
Chembio Diagnostics, Inc. 3.10 3.01 to 3.14
Chemung Financial Corp 42.77 42.31 to 43.18
Chiasma, Inc. 4.14 4.06 to 4.25
Chicken Soup for the Soul Entertainment, Inc. 27.59 27.41 to 27.60
Chimerix, Inc. 8.18 8.03 to 8.33
China Automotive Systems, Inc. 4.57 4.50 to 4.72
China Bat Group, Inc. 1.02 1.01 to 1.04
China Finance Online Co. Limited 9.75 9.62 to 9.85
China HGS Real Estate, Inc. 2.13 2.09 to 2.21
China Natural Resources, Inc. 1.51 1.50 to 1.53
China Recycling Energy Corporation 9.15 8.61 to 9.20
China SXT Pharmaceuticals, Inc. 1.37 1.35 to 1.47
China XD Plastics Company Limited 0.63 0.62 to 0.64
CHS Inc 28.69 28.67 to 29.12
CHS Inc 28.20 28.13 to 28.36
CHS Inc 28.16 28.02 to 28.52
CHS Inc 29.91 29.82 to 30.17
Churchill Downs, Incorporated 196.54 195.58 to 198.80
Chuy's Holdings, Inc. 37.61 36.62 to 37.86
Cidara Therapeutics, Inc. 2.08 2.04 to 2.10
CIM Commercial Trust Corporation 9.17 8.97 to 9.23
Cincinnati Financial Corporation 120.28 119.10 to 121.13
Cinedigm Corp 1.50 1.41 to 1.54
Cisco Systems, Inc. 53.47 53.13 to 53.92
Citi Trends, Inc. 82.03 79.53 to 82.69
Citizens Community Bancorp, Inc. 13.61 13.46 to 13.78
Citizens Holding Company 18.99 18.86 to 19.21
Citrix Systems, Inc. 117.61 117.03 to 120.69
City Holding Company 78.83 76.52 to 79.52
Civista Bancshares, Inc. 23.17 22.74 to 23.36
Clarus Corporation 23.77 23.50 to 24.21
ClearBridge Dividend Strategy ESG ETF 39.83 39.73 to 39.98
Clearfield, Inc. 35.41 33.76 to 35.69
ClearOne, Inc. 2.38 2.34 to 2.50
ClearSign Combustion Corporation 4.91 4.65 to 5.12
Cleveland BioLabs, Inc. 5.03 4.97 to 5.37
CLPS Incorporation 4.14 4.05 to 4.30
CNB Financial Corporation 24.16 23.72 to 24.25
Coastal Financial Corporation 29.95 28.84 to 29.95
Coca-Cola Consolidated, Inc. 408.77 404.80 to 414.01
Codexis, Inc. 19.88 19.63 to 20.69
Co-Diagnostics, Inc. 8.49 8.34 to 8.73
Coffee Holding Co., Inc. 5.57 5.40 to 5.74
Cognizant Technology Solutions Corporation 70.01 69.68 to 70.84
CohBar, Inc. 1.36 1.30 to 1.37
Coherent, Inc. 263.56 262.82 to 266.91
Collegium Pharmaceutical, Inc. 22.70 22.58 to 23.24
Colliers International Group Inc. 114.64 113.34 to 116.09
Colony Bankcorp, Inc. 17.89 17.63 to 18.22
Columbia Banking System, Inc. 42.09 40.64 to 42.39
Columbia Financial, Inc. 16.96 16.77 to 17.07
Columbia Sportswear Company 100.00 99.67 to 101.72
Columbus McKinnon Corporation 49.00 48.36 to 49.19
Commerce Bancshares, Inc. 75.85 74.09 to 76.34
CommScope Holding Company, Inc. 21.14 20.87 to 21.38
Communications Systems, Inc. 7.05 7.00 to 7.21
Community Trust Bancorp, Inc. 42.79 42.01 to 43.07
Community West Bancshares 12.51 12.51 to 13.00
Compugen Ltd. 7.60 7.33 to 8.17
Computer Task Group, Incorporated 9.50 9.43 to 9.72
comScore, Inc. 4.39 4.25 to 4.41
Comstock Holding Companies, Inc. 5.77 5.26 to 5.85
Concrete Pumping Holdings, Inc. 8.37 8.36 to 8.57
Conifer Holdings, Inc. 24.96 24.95 to 24.96
Consolidated Water Co. Ltd. 12.46 12.40 to 12.87
Consumer Portfolio Services, Inc. 4.57 4.55 to 4.68
ContraFect Corporation 4.15 4.03 to 4.34
Core-Mark Holding Company, Inc. 45.10 44.98 to 45.71
Costco Wholesale Corporation 379.41 377.12 to 386.44
Cracker Barrel Old Country Store, Inc. 151.63 149.61 to 152.26
Credit Suisse AG 8.90 8.87 to 9.03
Credit Suisse AG 6.41 6.40 to 6.51
Cree, Inc. 93.52 92.36 to 95.95
Cresud S.A.C.I.F. y A. 6.89 6.79 to 7.04
Criteo S.A. 39.61 39.07 to 40.47
Cronos Group Inc. 8.61 8.46 to 8.74
Crown Crafts, Inc. 7.75 7.75 to 7.79
CSI Compressco LP 1.94 1.93 to 2.00
CSP Inc. 10.95 10.95 to 11.35
CSW Industrials, Inc. 116.70 115.50 to 117.54
CSX Corporation 97.23 96.90 to 98.54
CTI BioPharma Corp. 2.39 2.39 to 2.47
Cue Biopharma, Inc. 13.09 12.55 to 13.30
Curis, Inc. 7.58 7.41 to 7.87
Cyanotech Corporation 2.79 2.79 to 2.94
Cyclacel Pharmaceuticals, Inc. 6.36 6.34 to 6.74
CYREN Ltd. 0.68 0.66 to 0.70
CyrusOne Inc 73.00 72.54 to 78.75
Cytosorbents Corporation 7.90 7.90 to 8.25
Daktronics, Inc. 6.89 6.85 to 7.03
Dare Bioscience, Inc. 1.31 1.26 to 1.33
Daseke, Inc. 7.15 7.03 to 7.42
Daseke, Inc. 0.12 0.12 to 0.14
Dave & Buster's Entertainment, Inc. 41.89 40.16 to 41.98
DD3 Acquisition Corp. 9.85 9.84 to 9.91
Denny's Corporation 17.13 16.89 to 17.26
DENTSPLY SIRONA Inc. 65.52 65.00 to 65.91
DiaMedica Therapeutics Inc. 8.03 7.95 to 8.67
Diffusion Pharmaceuticals Inc. 0.73 0.72 to 0.76
Digimarc Corporation 31.31 30.50 to 31.95
Digital Ally, Inc. 1.82 1.75 to 1.83
Digital Turbine, Inc. 68.94 66.89 to 70.96
Discovery, Inc. 30.46 29.53 to 30.59
Discovery, Inc. 68.11 68.11 to 69.38
Discovery, Inc. 28.65 27.80 to 28.81
DISH Network Corporation 41.23 40.73 to 42.14
DLH Holdings Corp. 12.36 12.36 to 12.71
Dolphin Entertainment, Inc. 8.87 8.57 to 8.98
Dorman Products, Inc. 101.91 101.71 to 103.36
DSP Group, Inc. 15.99 15.95 to 16.18
Dynatronics Corporation 1.23 1.23 to 1.28
E.W. Scripps Company (The) 20.13 19.78 to 20.34
Eagle Bancorp Montana, Inc. 24.26 24.26 to 24.56
East West Bancorp, Inc. 72.08 69.51 to 72.72
Eastern Company (The) 32.75 32.74 to 33.31
Eastside Distilling, Inc. 2.96 2.80 to 2.96
Echo Global Logistics, Inc. 32.73 32.34 to 32.92
EchoStar Corporation 26.66 26.05 to 26.74
EDAP TMS S.A. 6.56 6.55 to 6.77
Editas Medicine, Inc. 35.00 33.15 to 35.24
EdtechX Holdings Acquisition Corp. 9.90 9.83 to 9.95
Educational Development Corporation 12.10 12.10 to 12.95
eGain Corporation 10.54 10.40 to 10.71
eHealth, Inc. 61.05 60.80 to 63.73
Ekso Bionics Holdings, Inc. 5.49 5.23 to 5.51
El Pollo Loco Holdings, Inc. 16.88 16.65 to 16.95
Electrameccanica Vehicles Corp. Ltd. 4.34 4.03 to 4.34
Electrameccanica Vehicles Corp. Ltd. 2.20 2.12 to 2.23
electroCore, Inc. 1.66 1.66 to 1.72
Electronic Arts Inc. 142.60 140.45 to 144.26
Electro-Sensors, Inc. 4.70 4.64 to 4.88
Elmira Savings Bank NY (The) 14.25 14.25 to 14.48
Eltek Ltd. 6.01 5.94 to 6.09
Emclaire Financial Corp 27.68 27.62 to 28.10
Enanta Pharmaceuticals, Inc. 47.19 46.16 to 48.28
Encore Wire Corporation 81.96 81.29 to 82.83
Endo International plc 5.41 5.30 to 5.50
ENDRA Life Sciences Inc. 2.14 2.10 to 2.20
Energous Corporation 2.94 2.83 to 2.97
Energy Focus, Inc. 4.22 4.04 to 4.24
ENGlobal Corporation 2.64 2.57 to 2.75
Enstar Group Limited 242.16 240.06 to 243.90
Enstar Group Limited 27.69 27.57 to 27.73
Enterprise Bancorp Inc 34.33 33.75 to 34.55
Equillium, Inc. 5.85 5.80 to 6.08
Equity Bancshares, Inc. 31.84 31.47 to 32.22
Ericsson 12.99 12.91 to 13.12
Erie Indemnity Company 190.50 189.00 to 192.67
Erytech Pharma S.A. 5.16 5.01 to 5.32
Escalade, Incorporated 22.83 22.50 to 22.91
Esquire Financial Holdings, Inc. 24.82 24.36 to 25.15
ESSA Pharma Inc. 27.29 26.59 to 27.65
Etsy, Inc. 167.37 164.52 to 169.29
Euro Tech Holdings Company Limited 3.19 3.19 to 3.42
EuroDry Ltd. 28.47 27.46 to 29.04
Euronet Worldwide, Inc. 141.41 139.78 to 144.34
EverQuote, Inc. 32.72 32.25 to 33.63
EVO Payments, Inc. 28.52 28.21 to 29.51
Evogene Ltd. 3.57 3.43 to 3.67
Evoke Pharma, Inc. 1.35 1.32 to 1.38
Exela Technologies, Inc. 1.43 1.38 to 1.50
Exelixis, Inc. 22.43 22.16 to 22.76
eXp World Holdings, Inc. 34.89 34.13 to 36.18
Expedia Group, Inc. 167.96 166.16 to 170.08
Expeditors International of Washington, Inc. 123.74 123.37 to 125.88
Extreme Networks, Inc. 11.21 11.01 to 11.43
EZCORP, Inc. 7.05 7.05 to 7.20
Facebook, Inc. 331.08 328.72 to 337.55
Farmer Brothers Company 11.20 11.01 to 11.61
Farmers National Banc Corp. 17.07 16.90 to 17.17
FARMMI, INC. 0.49 0.46 to 0.51
Fastenal Company 51.01 50.74 to 51.77
FedNat Holding Company 4.30 4.27 to 4.47
Fennec Pharmaceuticals Inc. 6.57 6.46 to 6.76
Ferroglobe PLC 5.55 5.33 to 5.65
FFBW, Inc. 11.01 11.01 to 11.25
Fidelity D & D Bancorp, Inc. 53.73 53.73 to 54.75
Fidus Investment Corporation 17.03 16.86 to 17.07
Fifth Third Bancorp 40.55 39.38 to 40.82
First Bancorp, Inc (ME) 31.76 31.40 to 32.20
First Busey Corporation 26.56 25.99 to 26.79
First Choice Bancorp 31.97 31.60 to 32.25
First Community Bankshares, Inc. 30.99 30.23 to 31.47
First Financial Corporation Indiana 44.94 44.12 to 45.26
First Financial Northwest, Inc. 14.50 14.35 to 14.67
First Foundation Inc. 24.40 23.57 to 24.54
First Guaranty Bancshares, Inc. 19.35 19.35 to 20.88
First Interstate BancSystem, Inc. 45.15 44.07 to 45.45
First Merchants Corporation 44.74 43.16 to 45.28
First Mid-Illinois Bancshares, Inc. 43.13 42.39 to 43.41
First Trust Alternative Absolute Return Strategy ETF 30.41 30.22 to 30.76
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 36.83 36.83 to 37.21
First Trust BICK Index Fund 40.12 40.11 to 40.49
First Trust Brazil AlphaDEX Fund 14.84 14.84 to 15.01
First Trust Capital Strength ETF 74.64 74.48 to 75.43
First Trust China AlphaDEX Fund 30.75 30.75 to 31.23
First Trust Developed Markets Ex-US AlphaDEX Fund 64.52 64.45 to 65.35
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 48.37 48.37 to 49.54
First Trust Dorsey Wright Focus 5 ETF 46.43 46.14 to 46.75
First Trust Dorsey Wright International Focus 5 ETF 24.80 24.70 to 25.06
First Trust Dorsey Wright Momentum & Dividend ETF 32.11 31.94 to 32.20
First Trust Dorsey Wright Momentum & Low Volatility ETF 26.67 26.66 to 26.88
First Trust Dorsey Wright Momentum & Value ETF 24.20 23.90 to 24.42
First Trust DorseyWright DALI 1 ETF 24.85 24.71 to 24.91
First Trust Emerging Markets AlphaDEX Fund 27.95 27.85 to 28.32
First Trust Emerging Markets Local Currency Bond ETF 35.31 35.29 to 35.82
First Trust Emerging Markets Small Cap AlphaDEX Fund 46.59 46.36 to 47.02
First Trust Enhanced Short Maturity ETF 59.96 59.95 to 59.97
First Trust Europe AlphaDEX Fund 44.60 44.42 to 44.98
First Trust Germany AlphaDEX Fund 58.99 58.99 to 59.62
First Trust Global Tactical Commodity Strategy Fund 23.30 23.15 to 23.44
First Trust Hedged BuyWrite Income ETF 21.87 21.79 to 21.87
First Trust India Nifty 50 Equal Weight ETF 45.30 45.30 to 45.33
First Trust Indxx Global Agriculture ETF 30.41 30.35 to 30.60
First Trust Indxx Global Natural Resources Income ETF 14.91 14.91 to 15.10
First Trust Indxx Innovative Transaction & Process ETF 42.51 42.51 to 42.92
First Trust International Equity Opportunities ETF 67.01 66.62 to 67.75
First Trust IPOX Europe Equity Opportunities ETF 30.04 30.04 to 30.27
First Trust Large Cap Core AlphaDEX Fund 85.22 84.88 to 85.60
First Trust Large Cap US Equity Select ETF 31.94 31.94 to 32.11
First Trust Large Cap Value AlphaDEX Fund 66.83 66.67 to 67.32
First Trust Low Duration Opportunities ETF 50.98 50.98 to 51.09
First Trust Low Duration Strategic Focus ETF 20.31 20.30 to 20.34
First Trust Mid Cap Core AlphaDEX Fund 99.73 99.45 to 100.31
First Trust Mid Cap US Equity Select ETF 29.50 29.44 to 29.60
First Trust Mid Cap Value AlphaDEX Fund 45.39 45.28 to 45.75
First Trust Multi Cap Value AlphaDEX Fund 72.61 72.61 to 73.22
First Trust Municipal CEF Income Opportunity ETF 21.07 21.07 to 21.22
First Trust Nasdaq Bank ETF 32.09 31.32 to 32.22
First Trust Nasdaq Food & Beverage ETF 25.87 25.76 to 26.03
First Trust NASDAQ Global Auto Index Fund 61.27 61.04 to 61.64
First Trust Nasdaq Retail ETF 33.03 32.98 to 33.30
First Trust NASDAQ Technology Dividend Index Fund 56.92 56.52 to 57.33
First Trust Nasdaq Transportation ETF 34.26 34.14 to 34.53
First Trust RBA American Industrial Renaissance ETF 41.56 41.30 to 41.77
First Trust Rising Dividend Achievers ETF 47.78 47.47 to 48.11
First Trust RiverFront Dynamic Emerging Markets ETF 74.51 74.51 to 75.42
First Trust Small Cap Core AlphaDEX Fund 94.90 94.15 to 95.15
First Trust Small Cap US Equity Select ETF 30.04 29.88 to 30.04
First Trust Small Cap Value AlphaDEX Fund 52.57 52.15 to 52.67
First Trust SMID Cap Rising Dividend Achievers ETF 29.41 29.25 to 29.54
First Trust SSI Strategic Convertible Securities ETF 50.65 50.33 to 50.91
First Trust TCW Opportunistic Fixed Income ETF 53.37 53.32 to 53.62
First Trust Total US Market AlphaDEX ETF 48.06 48.06 to 48.06
First Trust United Kingdom AlphaDEX Fund 45.03 45.03 to 45.62
First Trust US Equity Dividend Select ETF 29.83 29.83 to 29.98
First Western Financial, Inc. 27.23 26.84 to 27.44
Fiserv, Inc. 108.20 107.47 to 109.91
Five Below, Inc. 184.89 181.83 to 186.40
Five Star Senior Living Inc. 5.82 5.61 to 5.86
Flex Ltd. 17.74 17.57 to 17.98
FlexShares Credit-Scored US Corporate Bond Index Fund 53.95 53.93 to 54.26
FlexShares Real Assets Allocation Index Fund 34.11 33.99 to 34.34
FlexShopper, Inc. 2.79 2.79 to 2.84
Flexsteel Industries, Inc. 45.97 45.65 to 47.17
Fluent, Inc. 2.91 2.87 to 2.97
Flushing Financial Corporation 22.58 21.98 to 22.71
FNCB Bancorp Inc. 7.33 7.27 to 7.50
Fonar Corporation 17.13 17.11 to 18.39
Formula Systems (1985) Ltd. 86.10 85.50 to 86.10
Forterra, Inc. 23.40 23.40 to 23.43
Fortress Biotech, Inc. 3.56 3.47 to 3.66
Fortress Biotech, Inc. 25.57 25.42 to 25.73
Forward Air Corporation 93.69 92.76 to 95.00
Forward Pharma A/S 7.48 7.22 to 7.87
Fossil Group, Inc. 13.62 13.19 to 13.76
Fox Factory Holding Corp. 144.24 141.33 to 144.79
Franklin Electric Co., Inc. 80.98 80.21 to 81.32
Freightcar America, Inc. 5.59 5.43 to 5.71
Frequency Electronics, Inc. 9.16 8.98 to 9.81
Freshpet, Inc. 163.25 160.79 to 165.02
frontdoor, inc. 50.06 49.55 to 50.65
FRP Holdings, Inc. 58.35 58.34 to 58.95
FS Bancorp, Inc. 70.41 69.30 to 71.24
Fuel Tech, Inc. 2.32 2.26 to 2.37
FuelCell Energy, Inc. 9.17 8.93 to 9.31
Fulgent Genetics, Inc. 74.82 72.51 to 75.15
Full House Resorts, Inc. 10.25 10.22 to 10.72
Fulton Financial Corporation 17.08 16.67 to 17.17
Funko, Inc. 21.85 21.52 to 22.40
Fuwei Films (Holdings) Co., Ltd. 8.58 8.25 to 8.99
FVCBankcorp, Inc. 17.75 17.55 to 17.94
G. Willi-Food International, Ltd. 22.24 22.24 to 22.24
G1 Therapeutics, Inc. 21.73 20.93 to 22.11
Gaia, Inc. 11.28 11.03 to 11.72
Galapagos NV 76.25 75.84 to 77.91
Galectin Therapeutics Inc. 3.49 3.40 to 3.54
Galmed Pharmaceuticals Ltd. 3.18 3.11 to 3.22
Gamida Cell Ltd. 6.25 6.13 to 6.45
Gaming and Leisure Properties, Inc. 47.06 47.01 to 47.70
Garmin Ltd. 141.82 141.26 to 143.37
GDS Holdings Limited 74.57 73.09 to 76.26
Gencor Industries Inc. 12.30 12.06 to 12.58
Genocea Biosciences, Inc. 2.36 2.36 to 2.61
Genprex, Inc. 3.50 3.39 to 3.60
Gentex Corporation 32.72 32.67 to 33.43
Gentherm Inc 69.79 69.45 to 71.18
Geospace Technologies Corporation 8.53 8.52 to 8.95
German American Bancorp, Inc. 40.05 39.21 to 40.15
Geron Corporation 1.41 1.36 to 1.42
Gevo, Inc. 8.06 7.68 to 8.22
Gibraltar Industries, Inc. 75.22 74.23 to 75.65
GigaMedia Limited 2.95 2.93 to 3.00
G-III Apparel Group, LTD. 32.41 31.25 to 32.88
Gilat Satellite Networks Ltd. 10.53 10.28 to 10.55
Gilead Sciences, Inc. 67.33 67.19 to 69.34
Gladstone Investment Corporation 14.39 14.13 to 14.47
Global Blood Therapeutics, Inc. 38.26 37.32 to 39.99
Global Indemnity Limited 28.16 27.86 to 29.01
Global Indemnity Limited 26.45 26.05 to 26.78
Global Water Resources, Inc. 16.81 16.81 to 17.37
Global X Autonomous & Electric Vehicles ETF 27.92 27.69 to 28.13
Global X DAX Germany ETF 34.75 34.75 to 35.17
Global X E-commerce ETF 33.61 33.26 to 33.73
Global X Health & Wellness Thematic ETF 29.09 29.09 to 29.29
Global X MSCI SuperDividend EAFE ETF 16.58 16.55 to 16.73
Global X Social Media ETF 67.69 67.02 to 68.46
Global X SuperDividend REIT ETF 10.09 10.07 to 10.18
GlycoMimetics, Inc. 2.54 2.51 to 2.62
Gogo Inc. 12.10 11.63 to 12.74
Golden Entertainment, Inc. 45.26 43.54 to 45.75
Golub Capital BDC, Inc. 15.68 15.48 to 15.75
Good Times Restaurants Inc. 4.00 3.97 to 4.14
Gossamer Bio, Inc. 8.69 8.37 to 8.78
Grand Canyon Education, Inc. 89.34 88.50 to 90.35
Great Elm Capital Corp. 3.56 3.55 to 3.60
Great Elm Capital Corp. 25.09 25.02 to 25.19
Great Lakes Dredge & Dock Corporation 14.57 14.44 to 14.66
Great Southern Bancorp, Inc. 55.88 55.23 to 56.45
Green Brick Partners, Inc. 22.18 22.11 to 23.00
Green Plains Partners LP 12.33 12.17 to 12.48
Greene County Bancorp, Inc. 27.04 27.01 to 28.98
Greenpro Capital Corp. 1.40 1.35 to 1.45
GreenSky, Inc. 5.79 5.63 to 5.79
Gritstone Oncology, Inc. 9.70 9.42 to 9.86
Groupon, Inc. 43.71 42.49 to 43.92
GSE Systems, Inc. 1.77 1.72 to 1.82
GSI Technology, Inc. 5.65 5.58 to 5.82
Guaranty Bancshares, Inc. 36.65 35.97 to 37.03
Guardant Health, Inc. 117.19 114.73 to 119.87
Gulf Island Fabrication, Inc. 4.60 4.57 to 4.81
GWG Holdings, Inc 6.34 6.34 to 6.49
H&E Equipment Services, Inc. 34.00 33.57 to 34.80
Hailiang Education Group Inc. 39.71 39.52 to 40.50
Hallador Energy Company 2.75 2.65 to 2.77
Hancock Jaffe Laboratories, Inc. 6.25 6.14 to 6.33
Hancock Whitney Corporation 48.44 46.85 to 48.73
Hancock Whitney Corporation 25.00 25.00 to 25.00
Hanmi Financial Corporation 20.92 20.27 to 21.09
Harpoon Therapeutics, Inc. 15.19 15.09 to 15.50
Harrow Health, Inc. 8.33 8.12 to 8.92
Harvest Capital Credit Corporation 25.21 25.21 to 25.21
Hasbro, Inc. 94.00 93.62 to 95.07
Hawkins, Inc. 32.38 32.09 to 32.67
Hawthorn Bancshares, Inc. 22.22 22.00 to 22.98
Haynes International, Inc. 36.01 35.89 to 36.60
HealthEquity, Inc. 78.69 75.84 to 79.25
Heartland Express, Inc. 17.71 17.67 to 18.54
Heat Biologics, Inc. 7.01 6.85 to 7.48
Hemisphere Media Group, Inc. 11.60 11.49 to 11.70
Henry Schein, Inc. 77.42 76.99 to 78.21
Heritage Financial Corporation 27.56 26.87 to 27.75
Heritage-Crystal Clean, Inc. 29.91 29.86 to 30.21
Herman Miller, Inc. 47.12 46.99 to 48.61
Hexindai Inc. 1.55 1.50 to 1.67
HF Foods Group Inc. 5.79 5.77 to 5.89
Hibbett Sports, Inc. 74.89 73.46 to 77.93
Himax Technologies, Inc. 13.83 13.56 to 14.59
Hingham Institution for Savings 292.01 292.01 to 292.01
HMN Financial, Inc. 20.81 20.81 to 21.15
Home Bancorp, Inc. 37.98 37.51 to 38.15
Home BancShares, Inc. 26.50 26.00 to 26.82
Home Federal Bancorp, Inc. of Louisiana 17.35 17.25 to 17.37
HomeStreet, Inc. 43.30 42.01 to 43.47
Hooker Furniture Corporation 38.02 37.91 to 39.02
Hoth Therapeutics, Inc. 1.59 1.51 to 1.59
Hovnanian Enterprises Inc 19.25 18.75 to 19.50
Howard Bancorp, Inc. 16.33 16.33 to 16.72
Huazhu Group Limited 55.68 55.03 to 56.66
Hudson Global, Inc. 17.92 17.92 to 18.19
Hudson Technologies, Inc. 2.90 2.68 to 3.00
Huntington Bancshares Incorporated 14.37 14.00 to 14.49
Huntington Bancshares Incorporated 25.39 25.36 to 25.39
Huron Consulting Group Inc. 51.17 50.41 to 51.55
Hutchison China MediTech Limited 28.12 28.00 to 29.76
Huttig Building Products, Inc. 5.80 5.80 to 6.05
i3 Verticals, Inc. 31.31 30.70 to 31.60
IAC/InterActiveCorp 152.03 148.63 to 154.69
IBEX Holdings Limited 18.50 18.41 to 18.72
Ichor Holdings 54.45 53.91 to 55.57
iClick Interactive Asia Group Limited 10.98 10.38 to 11.06
ICON plc 210.56 208.68 to 214.60
ICU Medical, Inc. 204.82 202.46 to 205.63
Ideanomics, Inc. 3.05 2.86 to 3.10
Idera Pharmaceuticals, Inc. 1.23 1.22 to 1.27
IES Holdings, Inc. 51.81 50.57 to 53.58
IF Bancorp, Inc. 21.76 21.76 to 21.76
II-VI Incorporated 68.79 67.69 to 70.86
Ikonics Corporation 10.10 9.72 to 11.17
IMAC Holdings, Inc. 0.59 0.50 to 0.59
Image Sensing Systems, Inc. 6.93 6.85 to 7.06
Immersion Corporation 8.79 8.65 to 9.08
Immutep Limited 4.69 4.55 to 4.77
Impinj, Inc. 50.38 48.44 to 50.94
IMV Inc. 2.37 2.32 to 2.38
Incyte Corporation 83.12 82.27 to 84.08
Independent Bank Corporation 22.83 22.24 to 22.98
Infinera Corporation 10.18 10.03 to 10.29
Infinity Pharmaceuticals, Inc. 3.33 3.19 to 3.37
Infrastructure and Energy Alternatives, Inc. 11.94 11.61 to 12.01
Infrastructure and Energy Alternatives, Inc. 1.81 1.76 to 1.88
Ingles Markets, Incorporated 61.42 61.00 to 61.85
Innospec Inc. 96.34 95.58 to 97.00
Innovative Solutions and Support, Inc. 5.83 5.83 to 6.05
Insight Enterprises, Inc. 102.18 101.50 to 104.48
Insignia Systems, Inc. 7.65 7.65 to 7.86
Inspired Entertainment, Inc. 11.77 11.39 to 12.09
Insteel Industries, Inc. 32.21 31.82 to 32.59
Integrated Media Technology Limited 4.50 4.38 to 4.70
Intel Corporation 57.22 56.77 to 58.37
Intellia Therapeutics, Inc. 79.24 75.22 to 89.00
Inter Parfums, Inc. 73.39 73.31 to 75.04
InterDigital, Inc. 79.58 78.63 to 79.93
Interface, Inc. 15.79 15.54 to 16.11
International Money Express, Inc. 14.81 14.64 to 15.06
IntriCon Corporation 21.42 21.41 to 22.30
Invesco BLDRS Emerging Markets 50 ADR Index Fund 56.30 56.11 to 56.78
Invesco BuyBack Achievers ETF 90.83 90.15 to 91.30
Invesco Dividend Achievers ETF 36.17 36.10 to 36.51
Invesco DWA Basic Materials Momentum ETF 89.79 89.22 to 90.60
Invesco DWA Consumer Cyclicals Momentum ETF 89.09 87.62 to 89.09
Invesco DWA Consumer Staples Momentum ETF 93.81 93.76 to 94.73
Invesco DWA Emerging Markets Momentum ETF 25.97 25.84 to 26.34
Invesco DWA Financial Momentum ETF 52.04 51.16 to 52.21
Invesco DWA Industrials Momentum ETF 99.84 99.41 to 100.69
Invesco DWA Momentum ETF 86.60 85.91 to 87.00
Invesco DWA SmallCap Momentum ETF 88.20 87.09 to 88.42
Invesco Golden Dragon China ETF 57.78 57.26 to 58.24
Invesco High Yield Equity Dividend Achievers ETF 21.18 21.10 to 21.31
Invesco International BuyBack Achievers ETF 46.41 46.28 to 46.75
Invesco International Dividend Achievers ETF 18.31 18.31 to 18.56
Invesco KBW Bank ETF 66.41 64.86 to 66.89
Invesco KBW Premium Yield Equity REIT ETF 23.71 23.70 to 23.99
Invesco KBW Property & Casualty Insurance ETF 77.78 77.64 to 77.93
Invesco KBW Regional Banking ETF 63.59 61.95 to 63.92
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 19.70 19.70 to 19.97
Invesco S&P SmallCap Consumer Discretionary ETF 116.43 114.68 to 116.43
Invesco S&P SmallCap Consumer Staples ETF 106.76 106.76 to 107.99
Invesco S&P SmallCap Industrials ETF 93.80 93.50 to 94.16
Invesco S&P SmallCap Materials ETF 66.82 66.80 to 66.98
Invesco Strategic Developed ex-US ETF 31.95 31.95 to 32.19
Invesco Strategic Emerging Markets ETF 30.62 30.62 to 30.86
Invesco Strategic US ETF 37.46 37.46 to 37.59
Invesco Strategic US Small Company ETF 39.21 39.04 to 39.21
Invesco Variable Rate Investment Grade ETF 25.10 25.09 to 25.11
Invesco Water Resources ETF 52.81 52.72 to 53.66
Investar Holding Corporation 22.81 22.42 to 22.87
Investors Title Company 168.95 168.95 to 172.00
InVivo Therapeutics Holdings Corp. 0.72 0.71 to 0.74
iRhythm Technologies, Inc. 63.24 61.80 to 64.10
IRIDEX Corporation 7.38 7.38 to 7.66
iRobot Corporation 96.95 95.80 to 98.00
Ironwood Pharmaceuticals, Inc. 11.47 11.16 to 11.48
IRSA Propiedades Comerciales S.A. 10.59 10.58 to 11.02
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.83 51.81 to 51.92
iShares 1-3 Year International Treasury Bond ETF 83.14 83.14 to 83.14
iShares 1-3 Year Treasury Bond ETF 86.18 86.17 to 86.28
iShares 3-7 Year Treasury Bond ETF 130.31 130.22 to 131.00
iShares 7-10 Year Treasury Bond ETF 114.48 114.31 to 115.38
iShares Asia 50 ETF 89.80 89.43 to 90.98
iShares Commodities Select Strategy ETF 33.89 33.89 to 34.43
iShares Core 1-5 Year USD Bond ETF 51.27 51.25 to 51.39
iShares Core MSCI Total International Stock ETF 74.07 73.78 to 74.77
iShares Core S&P U.S. Value ETF 72.38 72.04 to 72.89
iShares Core Total USD Bond Market ETF 53.18 53.12 to 53.42
iShares ESG 1-5 Year USD Corporate Bond ETF 26.05 26.04 to 26.11
iShares ESG MSCI EAFE ETF 80.87 80.67 to 81.62
iShares ESG MSCI EM ETF 44.42 44.22 to 45.00
iShares ESG MSCI USA ETF 96.61 96.05 to 97.18
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 30.18 30.10 to 30.36
iShares Global Green Bond ETF 54.53 54.53 to 54.76
iShares Global Infrastructure ETF 47.26 47.16 to 47.86
iShares GNMA Bond ETF 49.98 49.95 to 50.21
iShares Intermediate-Term Corporate Bond ETF 60.06 59.94 to 60.45
iShares International Treasury Bond ETF 52.77 52.77 to 53.37
iShares J.P. Morgan USD Emerging Markets Bond ETF 111.51 111.00 to 112.54
iShares MBS ETF 107.91 107.91 to 108.35
iShares MSCI ACWI ex US Index Fund 58.13 57.93 to 58.70
iShares MSCI ACWI Index Fund 100.59 100.08 to 101.29
iShares MSCI All Country Asia ex Japan Index Fund 92.75 92.54 to 93.99
iShares MSCI Brazil Small-Cap ETF 19.83 19.65 to 20.26
iShares MSCI China ETF 79.18 79.00 to 80.18
iShares MSCI EAFE Small-Cap ETF 75.35 75.14 to 76.04
iShares MSCI Emerging Markets Asia ETF 90.87 90.49 to 91.97
iShares MSCI Emerging Markets ex China ETF 62.54 62.32 to 63.49
iShares MSCI Europe Financials Sector Index Fund 20.47 20.43 to 20.62
iShares MSCI Europe Small-Cap ETF 71.34 71.03 to 72.07
iShares MSCI Global Gold Miners ETF 30.56 30.51 to 31.40
iShares MSCI New Zealand ETF 61.44 61.35 to 62.33
iShares MSCI Qatar ETF 18.90 18.82 to 18.97
iShares MSCI Turkey ETF 22.37 22.16 to 22.67
iShares MSCI UAE ETF 14.31 14.31 to 14.50
iShares Russell 1000 Pure U.S. Revenue ETF 36.57 36.43 to 36.57
iShares S&P Emerging Markets Infrastructure Index Fund 25.00 25.00 to 25.40
iShares S&P Global Timber & Forestry Index Fund 87.15 86.49 to 88.06
iShares S&P India Nifty 50 Index Fund 46.82 46.65 to 47.40
iShares S&P Small-Cap 600 Growth ETF 131.69 130.70 to 132.32
iShares Select Dividend ETF 119.62 119.06 to 120.50
iShares Short-Term Corporate Bond ETF 54.78 54.75 to 54.91
IZEA Worldwide, Inc. 2.65 2.53 to 2.65
J & J Snack Foods Corp. 176.33 176.21 to 178.35
J.B. Hunt Transport Services, Inc. 164.51 164.29 to 167.16
Jaguar Health, Inc. 1.75 1.65 to 1.79
Janus Henderson Small Cap Growth Alpha ETF 67.57 66.95 to 68.50
Janus Henderson Small/Mid Cap Growth Alpha ETF 66.83 66.76 to 67.04
JD.com, Inc. 71.49 70.43 to 73.10
Jerash Holdings (US), Inc. 6.26 6.26 to 6.30
JetBlue Airways Corporation 18.03 17.86 to 18.22
Johnson Outdoors Inc. 120.46 120.46 to 122.81
Jounce Therapeutics, Inc. 7.38 7.32 to 7.75
Kaiser Aluminum Corporation 131.58 127.89 to 132.38
Kala Pharmaceuticals, Inc. 5.84 5.68 to 5.88
Kaleido Biosciences, Inc. 6.43 6.18 to 6.67
Kamada Ltd. 5.77 5.72 to 5.89
Kearny Financial 12.68 12.30 to 12.75
Kelly Services, Inc. 25.17 24.94 to 25.26
Kelly Services, Inc. 24.89 24.89 to 24.90
Key Tronic Corporation 6.72 6.72 to 6.98
Kezar Life Sciences, Inc. 5.65 5.53 to 5.81
Kforce, Inc. 61.86 60.96 to 62.54
Kimball Electronics, Inc. 21.88 21.71 to 22.10
Kimball International, Inc. 13.72 13.61 to 13.84
Kirkland's, Inc. 22.78 22.16 to 23.47
KLA-Tencor Corporation 315.90 313.23 to 323.29
KLX Energy Services Holdings, Inc. 10.54 9.33 to 10.56
Kornit Digital Ltd. 116.00 114.36 to 116.97
Koss Corporation 23.20 22.50 to 24.00
Krystal Biotech, Inc. 62.85 60.73 to 64.08
KVH Industries, Inc. 13.05 12.92 to 13.72
L.B. Foster Company 17.74 17.60 to 18.06
La Jolla Pharmaceutical Company 4.71 4.68 to 4.94
Lakeland Bancorp, Inc. 18.74 18.35 to 18.88
Lakeland Financial Corporation 60.86 59.69 to 61.55
Lakeland Industries, Inc. 21.71 21.09 to 21.90
Lam Research Corporation 638.74 632.55 to 650.89
Lamar Advertising Company 105.01 104.96 to 107.34
Landec Corporation 11.51 11.30 to 11.61
Landmark Infrastructure Partners LP 25.91 25.90 to 25.91
Lands' End, Inc. 33.57 31.87 to 33.70
Landstar System, Inc. 159.88 159.09 to 161.86
Lattice Semiconductor Corporation 51.24 50.67 to 52.65
Lawson Products, Inc. 57.99 57.00 to 57.99
LCNB Corporation 17.07 17.05 to 17.22
LEAP THERAPEUTICS, INC. 1.71 1.67 to 1.79
Legacy Housing Corporation 18.37 18.30 to 18.67
Legg Mason Low Volatility High Dividend ETF 36.90 36.86 to 37.24
Legg Mason Small-Cap Quality Value ETF 38.40 38.13 to 38.40
LGI Homes, Inc. 152.79 152.69 to 160.00
LHC Group 197.56 195.48 to 203.41
Liberty Broadband Corporation 155.57 154.72 to 161.00
Liberty Broadband Corporation 159.09 158.15 to 162.47
Liberty Latin America Ltd. 14.27 14.02 to 14.34
Liberty Media Corporation 27.12 26.58 to 27.20
Liberty Media Corporation 26.49 26.00 to 26.79
Liberty Media Corporation 44.79 44.27 to 45.09
Liberty TripAdvisor Holdings, Inc. 4.17 4.07 to 4.24
Liberty TripAdvisor Holdings, Inc. 32.10 30.02 to 32.90
Lifetime Brands, Inc. 16.53 16.39 to 16.81
Lifevantage Corporation 8.04 7.97 to 8.25
Lifeway Foods, Inc. 5.25 5.25 to 5.40
LightPath Technologies, Inc. 2.47 2.44 to 2.64
Limoneira Co 18.55 18.51 to 19.13
Lincoln Electric Holdings, Inc. 125.89 125.70 to 127.66
Lindblad Expeditions Holdings Inc. 16.57 16.37 to 16.77
Liquid Media Group Ltd. 1.79 1.72 to 1.85
Liquidia Technologies, Inc. 2.65 2.58 to 2.70
Liquidity Services, Inc. 23.01 22.01 to 23.24
Littelfuse, Inc. 255.37 254.59 to 260.34
Live Ventures Incorporated 56.11 53.41 to 57.00
LiveXLive Media, Inc. 4.79 4.67 to 4.84
LKQ Corporation 48.68 48.24 to 49.18
LM Funding America, Inc. 4.55 4.40 to 4.83
LogicBio Therapeutics, Inc. 4.25 4.16 to 4.51
Logitech International S.A. 128.07 126.50 to 129.64
Loncar Cancer Immunotherapy ETF 30.28 30.28 to 31.00
Loncar China BioPharma ETF 43.67 43.42 to 43.78
Loral Space and Communications, Inc. 36.21 35.52 to 36.69
LPL Financial Holdings Inc. 140.82 136.21 to 141.61
LSI Industries Inc. 8.08 8.01 to 8.22
Luminex Corporation 36.84 36.81 to 36.91
Macatawa Bank Corporation 9.30 9.13 to 9.33
Mackinac Financial Corporation 20.95 20.62 to 20.98
MacroGenics, Inc. 20.86 20.49 to 21.56
Magenta Therapeutics, Inc. 11.11 10.71 to 11.51
Magic Software Enterprises Ltd. 15.37 15.09 to 15.66
Magyar Bancorp, Inc. 13.35 13.34 to 13.64
Maiden Holdings, Ltd. 3.43 3.42 to 3.51
Malibu Boats, Inc. 70.34 68.51 to 71.16
Malvern Bancorp, Inc. 18.40 18.33 to 18.40
Manitex International, Inc. 7.46 7.23 to 7.73
Mannatech, Incorporated 25.55 25.55 to 25.63
Marine Petroleum Trust 4.60 4.45 to 4.81
Marlin Business Services Corp. 22.71 22.68 to 22.97
Marriott International 143.21 142.00 to 144.59
Marten Transport, Ltd. 16.88 16.83 to 16.99
MasterCraft Boat Holdings, Inc. 25.68 25.05 to 25.80
Materialise NV 22.60 21.41 to 22.87
Mattel, Inc. 19.90 19.57 to 20.19
Matthews International Corporation 37.72 37.61 to 38.28
McGrath RentCorp 82.75 82.50 to 85.46
MDJM LTD 6.67 6.43 to 6.90
Medalist Diversified REIT, Inc. 1.55 1.47 to 1.57
Medallion Financial Corp. 9.00 8.83 to 9.25
MediciNova, Inc. 3.95 3.92 to 4.16
Medigus Ltd. 1.75 1.70 to 1.82
Melco Resorts & Entertainment Limited 16.86 16.59 to 16.96
Mercantil Bank Holding Corporation 22.14 21.58 to 22.24
Mercantil Bank Holding Corporation 17.05 17.00 to 17.20
Mercantile Bank Corporation 32.00 31.16 to 32.17
Mercer International Inc. 13.26 13.16 to 13.67
Mereo BioPharma Group plc 3.26 3.18 to 3.33
Meridian Corporation 26.78 26.65 to 27.35
Mersana Therapeutics, Inc. 14.55 14.24 to 14.82
Merus N.V. 20.93 20.90 to 21.66
Mesa Air Group, Inc. 9.60 9.27 to 9.67
Mesa Laboratories, Inc. 255.12 250.73 to 264.70
Methanex Corporation 35.40 35.35 to 36.25
MGP Ingredients, Inc. 64.08 63.58 to 66.54
Microchip Technology Incorporated 152.39 150.75 to 155.74
Micron Technology, Inc. 80.49 80.12 to 83.11
Microvision, Inc. 20.63 19.66 to 20.81
MICT, Inc. 2.26 2.10 to 2.27
Mid Penn Bancorp 28.72 28.65 to 29.22
Middlefield Banc Corp. 23.65 23.47 to 24.51
Middlesex Water Company 86.31 85.78 to 87.18
MidWestOne Financial Group, Inc. 30.91 29.94 to 31.41
Millicom International Cellular S.A. 41.86 41.79 to 42.59
MIND C.T.I. Ltd. 3.18 3.18 to 3.22
Minerva Neurosciences, Inc 2.80 2.72 to 2.82
Mitcham Industries, Inc. 2.06 2.06 to 2.12
Mitcham Industries, Inc. 25.00 25.00 to 25.16
MKS Instruments, Inc. 176.56 175.47 to 178.95
Moderna, Inc. 197.84 193.20 to 203.98
Mogo Finance Technology Inc. 7.44 7.29 to 7.66
Molecular Templates, Inc. 8.53 8.30 to 8.91
Moleculin Biotech, Inc. 3.73 3.68 to 3.82
Monaker Group, Inc. 2.36 2.31 to 2.40
Monarch Casino & Resort, Inc. 68.87 67.73 to 69.79
Mondelez International, Inc. 62.74 62.71 to 63.79
Moneygram International, Inc. 9.27 9.26 to 9.57
Monroe Capital Corporation 11.14 11.03 to 11.24
Monster Beverage Corporation 91.52 91.05 to 92.72
MorphoSys AG 20.26 19.78 to 20.36
MoSys, Inc. 6.31 6.10 to 6.54
Motus GI Holdings, Inc. 1.07 1.02 to 1.09
Moxian, Inc. 11.72 11.69 to 12.91
Mudrick Capital Acquisition Corporation 11.41 11.26 to 11.65
Mudrick Capital Acquisition Corporation 13.13 13.10 to 13.26
Mudrick Capital Acquisition Corporation 3.45 3.44 to 3.76
Mustang Bio, Inc. 3.48 3.35 to 3.60
My Size, Inc. 1.37 1.32 to 1.40
Nabriva Therapeutics plc 1.39 1.36 to 1.41
Naked Brand Group Limited 0.70 0.68 to 0.71
Nano Dimension Ltd. 7.54 7.24 to 7.58
NanoVibronix, Inc. 0.87 0.86 to 0.92
NantHealth, Inc. 2.65 2.61 to 2.83
National Bankshares, Inc. 35.35 34.97 to 35.51
National Beverage Corp. 47.11 46.60 to 47.96
National Research Corporation 44.25 44.14 to 45.41
National Vision Holdings, Inc. 48.47 47.27 to 48.64
Natural Health Trends Corp. 7.13 7.13 to 7.40
Nature's Sunshine Products, Inc. 19.50 19.40 to 19.98
Navient Corporation 25.08 24.95 to 25.08
NCS Multistage Holdings, Inc. 29.99 29.99 to 31.04
Nektar Therapeutics 17.36 17.24 to 17.98
Nemaura Medical Inc. 11.15 11.12 to 12.25
Neogen Corporation 45.62 45.33 to 46.06
Neonode Inc. 6.00 5.95 to 6.20
Neovasc Inc. 0.90 0.89 to 0.92
Neptune Wellness Solutions Inc. 1.32 1.31 to 1.40
Net 1 UEPS Technologies, Inc. 5.06 5.01 to 5.12
NetEase, Inc. 108.89 107.72 to 110.06
Netflix, Inc. 492.41 486.28 to 496.46
NetSol Technologies Inc. 4.69 4.66 to 4.80
New Age Beverages Corporation 2.44 2.41 to 2.55
Newater Technology, Inc. 3.39 3.36 to 3.50
Newell Brands Inc. 27.01 26.82 to 27.39
News Corporation 24.61 24.33 to 24.92
News Corporation 25.93 25.53 to 26.03
Newtek Business Services Corp. 35.45 34.91 to 35.78
Nexstar Media Group, Inc. 145.05 142.04 to 147.60
NICE Ltd 219.32 217.27 to 224.59
Nicolet Bankshares Inc. 76.41 73.92 to 76.50
Niu Technologies 31.99 31.36 to 33.76
NN, Inc. 7.17 7.16 to 7.31
Noodles & Company 12.45 12.08 to 12.54
Nordson Corporation 219.43 219.05 to 223.30
Northeast Bancorp 30.01 29.79 to 30.27
Northern Technologies International Corporation 17.27 17.25 to 17.60
Northern Trust Corporation 118.99 114.65 to 122.20
Northfield Bancorp, Inc. 16.66 16.51 to 16.96
Northwest Pipe Company 29.61 29.36 to 30.03
Norwegian Cruise Line Holdings Ltd. 31.68 30.88 to 31.79
Nova Measuring Instruments Ltd. 99.72 99.00 to 100.82
Novanta Inc. 135.12 133.98 to 136.41
Novavax, Inc. 176.24 168.80 to 189.40
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.86 28.76 to 29.05
NXP Semiconductors N.V. 200.26 197.41 to 204.44
Nymox Pharmaceutical Corporation 1.66 1.59 to 1.71
O2Micro International Limited 6.97 6.85 to 7.20
Oak Valley Bancorp (CA) 18.42 18.06 to 18.58
Oaktree Specialty Lending Corporation 6.74 6.64 to 6.76
Obalon Therapeutics, Inc. 3.05 2.95 to 4.80
Ocean Bio-Chem, Inc. 12.03 12.02 to 12.75
Oconee Federal Financial Corp. 24.30 23.31 to 24.30
Ocular Therapeutix, Inc. 13.43 12.92 to 13.75
Odonate Therapeutics, Inc. 3.62 3.43 to 3.63
Odyssey Marine Exploration, Inc. 6.66 6.65 to 6.83
Office Properties Income Trust 30.50 30.36 to 30.94
OFS Credit Company, Inc. 14.49 14.23 to 14.55
Ohio Valley Banc Corp. 23.21 23.13 to 23.70
Old Dominion Freight Line, Inc. 252.44 250.13 to 253.85
Old Second Bancorp, Inc. 13.55 13.28 to 13.63
Olympic Steel, Inc. 32.37 31.17 to 33.02
Omega Flex, Inc. 140.29 139.00 to 140.89
Omeros Corporation 15.00 14.50 to 15.15
ON Semiconductor Corporation 37.29 36.88 to 37.92
Oncolytics Biotech Inc. 2.78 2.70 to 2.84
Onconova Therapeutics, Inc. 0.19 0.17 to 0.19
OncoSec Medical Incorporated 3.48 3.48 to 3.69
OneSpan Inc. 25.86 25.01 to 26.06
OP Bancorp 10.40 10.31 to 10.58
Opera Limited 10.04 9.71 to 10.10
OraSure Technologies, Inc. 9.39 9.27 to 9.54
Orchard Therapeutics plc 4.79 4.70 to 5.01
Orgenesis Inc. 4.93 4.82 to 5.21
Origin Agritech Limited 9.99 9.64 to 10.00
Origin Bancorp, Inc. 44.83 43.53 to 45.00
Orion Energy Systems, Inc. 5.72 5.57 to 5.73
Orrstown Financial Services Inc 25.06 25.00 to 25.56
Osmotica Pharmaceuticals plc 2.94 2.89 to 3.00
Ossen Innovation Co., Ltd. 4.62 4.61 to 4.69
Outlook Therapeutics, Inc. 2.60 2.55 to 2.63
Outlook Therapeutics, Inc. 0.33 0.33 to 0.34
Overstock.com, Inc. 88.71 86.74 to 89.65
Oxford Lane Capital Corp. 7.38 7.35 to 7.41
Oxford Lane Capital Corp. 25.06 25.06 to 25.18
Oxford Square Capital Corp. 25.35 25.35 to 25.35
PACCAR Inc. 91.36 90.96 to 92.23
Pacific City Financial Corporation 16.09 15.84 to 16.24
Pacira Pharmaceuticals, Inc. 60.82 59.70 to 60.97
PacWest Bancorp 43.86 42.35 to 44.25
Pan American Silver Corp. 30.49 30.26 to 31.04
Paratek Pharmaceuticals, Inc. 8.99 8.42 to 10.16
Park City Group, Inc. 5.52 5.37 to 5.72
Parke Bancorp, Inc. 20.76 20.29 to 21.00
Park-Ohio Holdings Corp. 35.05 35.05 to 36.31
Patrick Industries, Inc. 79.05 77.34 to 79.31
PDL Community Bancorp 13.47 13.36 to 13.76
Peapack-Gladstone Financial Corporation 32.94 31.86 to 33.29
Penn National Gaming, Inc. 77.80 76.58 to 79.17
Penns Woods Bancorp, Inc. 24.77 24.49 to 25.12
Peoples Bancorp Inc. 31.69 30.90 to 31.82
Peoples Bancorp of North Carolina, Inc. 25.00 25.00 to 25.37
People's United Financial, Inc. 18.45 17.88 to 18.55
People's United Financial, Inc. 28.41 28.30 to 28.87
Pepsico, Inc. 147.10 146.75 to 149.27
Performant Financial Corporation 3.58 3.42 to 3.67
Perion Network Ltd 16.55 16.34 to 16.97
Perma-Fix Environmental Services, Inc. 6.81 6.81 to 6.91
PetMed Express, Inc. 32.58 32.04 to 33.20
PFSweb, Inc. 7.43 7.42 to 7.85
PGT Innovations, Inc. 22.75 22.50 to 22.98
Phunware, Inc. 1.34 1.31 to 1.40
Phunware, Inc. 0.24 0.24 to 0.24
Pilgrim's Pride Corporation 21.99 21.96 to 22.61
Pinduoduo Inc. 122.82 120.40 to 123.93
Pingtan Marine Enterprise Ltd. 0.96 0.94 to 0.97
Pixelworks, Inc. 3.50 3.48 to 3.67
Plexus Corp. 90.87 89.91 to 91.04
Plug Power, Inc. 29.65 28.40 to 29.73
Plumas Bancorp 29.03 28.51 to 29.54
Pluristem Therapeutics, Inc. 4.03 3.91 to 4.11
PLx Pharma Inc. 12.89 12.32 to 13.00
Points International, Ltd. 17.15 17.11 to 17.44
Pool Corporation 432.52 430.00 to 437.03
Popular, Inc. 79.42 77.61 to 80.10
PotlatchDeltic Corporation 52.67 52.48 to 53.50
PRA Health Sciences, Inc. 166.44 165.82 to 168.29
Preformed Line Products Company 78.56 78.51 to 79.52
Premier Financial Bancorp, Inc. 18.15 17.76 to 18.23
PriceSmart, Inc. 91.14 90.49 to 92.12
PrimeEnergy Resources Corporation 46.13 46.13 to 47.00
Primo Water Corporation 17.24 17.14 to 17.34
Primoris Services Corporation 31.45 30.61 to 31.58
Principal Financial Group Inc 64.49 63.69 to 65.02
Principal Millennials Index ETF 64.56 64.05 to 64.91
Principal Shareholder Yield Index ETF 42.77 42.77 to 43.10
Principal U.S. Small-Cap Multi-Factor Index ETF 47.20 46.94 to 47.34
Priority Technology Holdings, Inc. 7.64 7.50 to 7.81
Pro-Dex, Inc. 32.69 32.69 to 34.48
ProLung, Inc. 42.92 42.82 to 44.89
ProShares Equities for Rising Rates ETF 49.94 49.84 to 49.94
ProShares UltraPro Short QQQ 10.35 10.09 to 10.67
ProShares UltraShort Nasdaq Biotechnology 19.78 19.28 to 20.26
Prospect Capital Corporation 8.89 8.77 to 8.94
Provident Bancorp, Inc. 16.50 16.33 to 16.61
Provident Financial Holdings, Inc. 16.98 16.51 to 17.14
Prudential Bancorp, Inc. 13.86 13.81 to 13.96
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 4.05 3.92 to 4.20
Pulse Biosciences, Inc 17.44 16.81 to 17.65
Puma Biotechnology Inc 10.33 10.02 to 10.58
Pure Cycle Corporation 13.01 12.96 to 13.50
Purple Innovation, Inc. 25.35 25.12 to 27.14
Pyxis Tankers Inc. 0.88 0.86 to 0.91
QIWI plc 11.01 10.93 to 11.10
Qorvo, Inc. 181.71 180.01 to 184.09
QuickLogic Corporation 6.50 6.45 to 7.29
Qumu Corporation 3.05 3.05 to 3.50
Quotient Limited 4.25 4.10 to 4.29
Qurate Retail, Inc. 13.60 13.25 to 13.69
Qutoutiao Inc. 1.94 1.90 to 1.98
R.R. Donnelley & Sons Company 6.46 6.28 to 6.65
Radcom Ltd. 9.99 9.91 to 10.38
Ramaco Resources, Inc. 5.57 5.44 to 5.85
Randolph Bancorp, Inc. 21.24 20.68 to 21.46
Rave Restaurant Group, Inc. 1.41 1.41 to 1.48
Raven Industries, Inc. 42.72 41.86 to 42.93
RBB Bancorp 24.36 23.83 to 24.48
RCI Hospitality Holdings, Inc. 68.46 65.70 to 69.32
RCM Technologies, Inc. 3.74 3.59 to 3.77
Reading International Inc 22.31 22.31 to 23.85
Reality Shares Nasdaq NextGen Economy ETF 47.78 47.58 to 48.28
RealNetworks, Inc. 2.48 2.37 to 2.49
Recon Technology, Ltd. 4.17 4.10 to 4.69
Recro Pharma, Inc. 2.12 2.04 to 2.15
Red Robin Gourmet Burgers, Inc. 31.73 30.54 to 31.81
Red Rock Resorts, Inc. 44.23 43.61 to 44.70
Red Violet, Inc. 21.58 21.40 to 21.83
Redfin Corporation 57.69 56.39 to 60.14
Redhill Biopharma Ltd. 7.10 7.02 to 7.21
Regency Centers Corporation 65.58 65.50 to 66.74
Regulus Therapeutics Inc. 0.92 0.91 to 0.98
Reliant Bancorp, Inc. 28.90 28.35 to 29.19
Renasant Corporation 43.48 42.22 to 43.89
Renewable Energy Group, Inc. 68.20 65.71 to 69.03
Rent-A-Center Inc. 60.68 60.01 to 62.00
Research Frontiers Incorporated 2.18 2.16 to 2.26
Retail Opportunity Investments Corp. 18.31 18.19 to 18.55
RF Industries, Ltd. 7.36 7.26 to 7.97
RGC Resources Inc. 23.15 23.01 to 23.22
RiceBran Technologies 1.09 1.07 to 1.12
Richardson Electronics, Ltd. 8.44 8.41 to 8.60
Rimini Street, Inc. 6.72 6.57 to 6.81
RISE Education Cayman Ltd 3.12 3.11 to 3.22
Riverview Bancorp Inc 6.82 6.70 to 6.91
Rockwell Medical, Inc. 0.92 0.88 to 0.93
Rocky Brands, Inc. 54.42 53.15 to 55.44
Rocky Mountain Chocolate Factory, Inc. 5.94 5.92 to 6.10
Roku, Inc. 336.67 327.52 to 346.12
Ross Stores, Inc. 118.98 117.69 to 119.58
Royal Gold, Inc. 119.08 118.75 to 122.81
Rubicon Technology, Inc. 9.85 9.85 to 9.85
Rubius Therapeutics, Inc. 25.72 25.18 to 26.58
RumbleOn, Inc. 36.43 34.66 to 37.05
Rush Enterprises, Inc. 45.79 45.01 to 46.08
Rush Enterprises, Inc. 41.53 40.21 to 41.57
Ruth's Hospitality Group, Inc. 23.68 23.25 to 24.06
Ryanair Holdings plc 112.33 112.00 to 113.46
S&W Seed Company 3.52 3.48 to 3.56
Sabra Health Care REIT, Inc. 17.86 17.76 to 18.08
Sabre Corporation 13.84 13.58 to 13.89
Safe-T Group Ltd. 1.47 1.42 to 1.50
Safety Insurance Group, Inc. 81.18 80.50 to 81.98
Saga Communications, Inc. 20.60 20.60 to 21.10
Sage Therapeutics, Inc. 54.88 53.80 to 58.68
Saia, Inc. 210.26 208.39 to 212.14
Salem Media Group, Inc. 2.32 2.28 to 2.36
Salisbury Bancorp, Inc. 47.17 46.89 to 47.65
Sanderson Farms, Inc. 162.45 161.80 to 167.06
Sandy Spring Bancorp, Inc. 46.35 45.01 to 46.60
Sangamo Therapeutics, Inc. 11.26 10.88 to 11.42
Sanmina Corporation 40.12 39.81 to 40.65
Sapiens International Corporation N.V. 27.56 27.24 to 27.70
SB Financial Group, Inc. 19.00 18.62 to 19.05
Schnitzer Steel Industries, Inc. 51.83 50.44 to 52.28
scPharmaceuticals Inc. 5.54 5.54 to 5.80
SCWorx Corp. 1.67 1.62 to 1.82
SCYNEXIS, Inc. 7.51 7.37 to 7.73
SeaChange International, Inc. 1.11 1.09 to 1.13
Seacoast Banking Corporation of Florida 36.52 35.17 to 36.88
Seagate Technology PLC 92.69 92.38 to 94.27
Seattle Genetics, Inc. 151.32 148.17 to 154.33
Second Sight Medical Products, Inc. 1.32 1.21 to 1.34
Secoo Holding Limited 2.49 2.48 to 2.52
Security National Financial Corporation 8.10 8.03 to 8.19
Seelos Therapeutics, Inc. 3.20 3.11 to 3.29
SEI Investments Company 62.88 62.08 to 63.20
Select Interior Concepts, Inc. 10.19 10.03 to 10.84
SELLAS Life Sciences Group, Inc. 11.39 11.05 to 11.80
SemiLEDS Corporation 17.71 17.31 to 19.80
SenesTech, Inc. 1.67 1.66 to 1.71
Sequential Brands Group, Inc. 9.16 8.42 to 9.22
Seres Therapeutics, Inc. 19.74 18.67 to 20.20
ServiceSource International, Inc. 1.15 1.14 to 1.19
Severn Bancorp Inc 12.12 12.00 to 12.21
Sharps Compliance Corp. 11.73 11.50 to 11.98
SharpSpring, Inc. 13.43 13.31 to 13.91
Shenandoah Telecommunications Co 48.49 48.27 to 49.08
ShiftPixy, Inc. 2.57 2.57 to 2.83
Shoe Carnival, Inc. 66.03 64.20 to 66.15
Shore Bancshares Inc 17.36 17.13 to 17.52
ShotSpotter, Inc. 39.62 38.05 to 40.07
Siebert Financial Corp. 4.35 4.20 to 4.47
Sierra Bancorp 27.03 26.53 to 27.13
SIGA Technologies Inc. 6.44 6.41 to 6.58
Sigma Labs, Inc. 4.02 3.91 to 4.17
SigmaTron International, Inc. 4.70 4.68 to 4.75
Silgan Holdings Inc. 41.75 41.69 to 42.42
Silicon Motion Technology Corporation 63.81 63.35 to 65.28
SilverSun Technologies, Inc. 7.30 6.28 to 7.52
Sinclair Broadcast Group, Inc. 32.37 31.50 to 32.43
SiNtx Technologies, Inc. 1.52 1.47 to 1.56
Sirius XM Holdings Inc. 6.56 6.46 to 6.65
SkyWest, Inc. 47.11 46.62 to 47.63
Sleep Number Corporation 107.40 107.33 to 112.01
SLM Corporation 58.50 58.03 to 58.50
SmartFinancial, Inc. 24.05 23.29 to 24.36
Social Reality, Inc. 5.61 5.22 to 5.61
Socket Mobile, Inc. 6.32 6.12 to 6.53
Solar Senior Capital Ltd. 15.60 15.60 to 15.73
Soleno Therapeutics, Inc. 1.07 1.07 to 1.11
Sonoma Pharmaceuticals, Inc. 7.78 7.70 to 7.86
Sonos, Inc. 34.55 33.80 to 34.80
Sotherly Hotels Inc. 3.62 3.59 to 3.74
Southern First Bancshares, Inc. 53.50 52.00 to 54.34
SPAR Group, Inc. 1.42 1.35 to 1.44
SpartanNash Company 19.95 19.88 to 20.28
Spero Therapeutics, Inc. 14.85 14.24 to 15.53
Spirit Airlines, Inc. 34.22 33.68 to 34.40
Spok Holdings, Inc. 10.60 10.46 to 10.68
Sportsman's Warehouse Holdings, Inc. 17.81 17.80 to 17.87
Sprott Focus Trust, Inc. 8.68 8.67 to 8.77
Sprouts Farmers Market, Inc. 27.57 27.46 to 28.20
SS&C Technologies Holdings, Inc. 73.04 72.26 to 73.68
SSR Mining Inc. 17.41 17.31 to 17.78
Staffing 360 Solutions, Inc. 0.61 0.60 to 0.63
Star Bulk Carriers Corp. 25.54 25.54 to 25.57
Starbucks Corporation 111.36 110.20 to 112.57
State Auto Financial Corporation 17.86 17.80 to 18.07
Stealth BioTherapeutics Corp. 1.56 1.50 to 1.58
StealthGas, Inc. 2.97 2.89 to 2.99
Steel Connect, Inc. 1.98 1.98 to 2.11
Steel Dynamics, Inc. 62.21 60.42 to 62.95
Stericycle, Inc. 73.10 72.71 to 74.48
Sterling Bancorp, Inc. 4.67 4.65 to 4.74
Sterling Construction Company Inc 23.72 23.58 to 24.13
Stitch Fix, Inc. 59.05 58.15 to 61.07
StoneCo Ltd. 63.34 61.89 to 64.30
Stratasys, Ltd. 21.57 20.71 to 21.64
Strategy Shares Nasdaq 7HANDL Index ETF 25.41 25.33 to 25.55
Strattec Security Corporation 47.73 47.73 to 48.75
Stratus Properties Inc. 23.82 23.56 to 24.07
Summer Infant, Inc. 12.93 12.67 to 13.19
Summit Financial Group, Inc. 23.14 22.74 to 23.22
Summit State Bank 14.38 13.99 to 15.00
Summit Therapeutics plc 6.61 6.40 to 6.77
Summit Wireless Technologies, Inc. 4.07 3.95 to 4.25
SunOpta, Inc. 12.80 12.72 to 13.24
Sunworks, Inc. 9.59 9.00 to 9.59
Superior Group of Companies, Inc. 25.15 25.06 to 25.44
Surface Oncology, Inc. 7.29 7.12 to 7.49
Sutro Biopharma, Inc. 18.30 18.20 to 19.07
SVB Financial Group 567.06 540.73 to 569.17
Sykes Enterprises, Incorporated 41.18 40.81 to 41.48
Synchronoss Technologies, Inc. 2.70 2.66 to 2.82
Sypris Solutions, Inc. 3.40 3.26 to 3.44
Syros Pharmaceuticals, Inc. 5.63 5.37 to 5.79
Taitron Components Incorporated 5.70 5.49 to 5.75
Take-Two Interactive Software, Inc. 171.65 168.96 to 177.53
Tantech Holdings Ltd. 1.15 1.10 to 1.19
Taoping Inc. 4.89 4.63 to 4.94
Tarena International, Inc. 3.48 3.42 to 3.58
TAT Technologies Ltd. 5.76 5.66 to 5.96
TCG BDC, Inc. 13.77 13.63 to 13.79
TCR2 Therapeutics Inc. 17.57 17.02 to 18.03
Tecnoglass Inc. 20.08 19.05 to 20.34
Tellurian Inc. 4.23 4.08 to 4.47
Teradyne, Inc. 128.28 127.16 to 132.21
Territorial Bancorp Inc. 25.44 25.32 to 25.66
TESSCO Technologies Incorporated 7.22 7.15 to 7.48
Texas Capital Bancshares, Inc. 25.00 24.99 to 25.00
Texas Instruments Incorporated 187.73 186.30 to 190.49
Texas Roadhouse, Inc. 94.59 94.11 to 96.13
TFS Financial Corporation 21.10 20.76 to 21.14
The Andersons, Inc. 31.53 31.31 to 32.45
The Bank of Princeton 29.55 28.74 to 29.79
The Cheesecake Factory Incorporated 56.05 54.39 to 56.28
The Chefs' Warehouse, Inc. 31.91 31.67 to 32.70
The Community Financial Corporation 36.66 36.13 to 37.18
The Dixie Group, Inc. 2.56 2.50 to 2.56
The ExOne Company 20.54 19.75 to 20.65
The Goodyear Tire & Rubber Company 18.36 18.15 to 18.94
The Hackett Group, Inc. 17.66 17.62 to 17.92
The Intergroup Corporation 38.37 37.59 to 38.54
The Kraft Heinz Company 41.91 41.87 to 42.68
The Lovesac Company 76.63 75.96 to 84.42
The Middleby Corporation 165.20 165.04 to 168.48
The ONE Group Hospitality, Inc. 11.29 11.18 to 12.11
The York Water Company 51.41 51.37 to 52.45
TherapeuticsMD, Inc. 1.25 1.22 to 1.26
Tilray, Inc. 18.13 17.64 to 18.69
Timberland Bancorp, Inc. 28.62 28.06 to 28.92
Tiptree Inc. 10.18 10.00 to 10.31
Titan Machinery Inc. 32.21 31.24 to 32.85
Titan Medical Inc. 1.73 1.67 to 1.73
Titan Pharmaceuticals, Inc. 2.50 2.39 to 2.52
Tiziana Life Sciences plc 2.38 2.30 to 2.65
Tonix Pharmaceuticals Holding Corp. 1.23 1.19 to 1.32
TORM plc 8.89 8.85 to 9.01
ToughBuilt Industries, Inc. 0.20 0.19 to 0.25
Towne Bank 31.80 30.79 to 31.97
Tractor Supply Company 178.09 176.91 to 180.62
TransAct Technologies Incorporated 13.31 13.28 to 13.61
Transcat, Inc. 55.02 55.02 to 56.13
Travelzoo 14.96 14.30 to 15.15
TriCo Bancshares 46.88 45.88 to 47.22
Trident Acquisitions Corp. 12.04 11.85 to 12.21
Trident Acquisitions Corp. 2.12 2.08 to 2.17
TriMas Corporation 32.27 31.70 to 32.28
Trimble Inc. 78.27 77.52 to 78.89
Trinity Biotech plc 3.03 2.97 to 3.15
TripAdvisor, Inc. 41.38 40.26 to 42.26
TriState Capital Holdings, Inc. 26.15 26.00 to 26.24
Triumph Bancorp, Inc. 80.76 77.34 to 81.17
trivago N.V. 3.61 3.47 to 3.64
TrueCar, Inc. 5.27 5.16 to 5.36
Trustmark Corporation 33.03 32.13 to 33.25
TTEC Holdings, Inc. 97.99 97.51 to 100.47
TTM Technologies, Inc. 14.99 14.88 to 15.01
TuanChe Limited 3.15 3.15 to 3.20
Tucows Inc. 76.78 76.25 to 77.10
Tuniu Corporation 2.61 2.57 to 2.79
Twelve Seas Investment Company 9.65 9.65 to 9.69
Twin Disc, Incorporated 13.85 13.38 to 13.86
Tyme Technologies, Inc. 1.34 1.28 to 1.36
U.S. Global Investors, Inc. 5.90 5.81 to 6.30
U.S. Well Services, Inc. 0.91 0.90 to 0.94
U.S. Well Services, Inc. 0.17 0.16 to 0.18
Ulta Beauty, Inc. 331.83 325.78 to 332.47
Ultra Clean Holdings, Inc. 56.21 55.50 to 57.03
Ultralife Corporation 8.86 8.80 to 9.05
UMB Financial Corporation 95.09 93.04 to 95.96
Unico American Corporation 4.50 4.49 to 4.61
uniQure N.V. 34.44 33.51 to 35.14
United Bancorp, Inc. 14.95 14.95 to 15.20
United Bancshares, Inc. 31.02 31.02 to 31.02
United Continental Holdings, Inc. 55.60 54.98 to 56.10
United Fire Group, Inc 29.26 28.93 to 29.34
United Natural Foods, Inc. 37.04 36.31 to 37.67
United Security Bancshares 8.23 8.06 to 8.32
United States Lime & Minerals, Inc. 138.20 137.05 to 140.00
United-Guardian, Inc. 15.02 15.02 to 15.69
Uniti Group Inc. 10.89 10.84 to 10.98
Unity Bancorp, Inc. 22.75 22.46 to 22.89
Unity Biotechnology, Inc. 4.32 4.21 to 4.47
Universal Display Corporation 211.27 209.20 to 216.05
Universal Electronics Inc. 48.94 48.70 to 49.16
Universal Forest Products, Inc. 73.08 72.59 to 74.38
Universal Logistics Holdings, Inc. 23.70 23.70 to 24.51
Universal Stainless & Alloy Products, Inc. 10.56 10.56 to 10.87
Upwork Inc. 48.28 47.24 to 48.96
Urban One, Inc. 5.33 5.00 to 5.59
Urban Tea, Inc. 2.16 2.13 to 2.31
UroGen Pharma Ltd. 17.22 16.91 to 17.50
US Ecology, Inc. 37.65 37.15 to 37.66
USA Truck, Inc. 15.33 14.67 to 15.52
Utah Medical Products, Inc. 82.77 82.64 to 84.03
UTStarcom Holdings Corp 1.38 1.38 to 1.44
Uxin Limited 3.94 3.72 to 4.41
Valley National Bancorp 26.10 26.10 to 26.30
Valley National Bancorp 29.00 28.89 to 29.26
Value Line, Inc. 30.15 30.05 to 30.54
Vanguard Emerging Markets Government Bond ETF 79.26 79.06 to 79.91
Vanguard Global ex-U.S. Real Estate ETF 59.79 59.64 to 60.25
Vanguard Intermediate-Term Corporate Bond ETF 94.44 94.24 to 95.04
Vanguard Intermediate-Term Treasury ETF 67.58 67.52 to 67.97
Vanguard International High Dividend Yield ETF 70.51 70.25 to 71.14
Vanguard Mortgage-Backed Securities ETF 53.21 53.19 to 53.42
Vanguard Russell 1000 ETF 197.16 196.18 to 198.25
Vanguard Russell 1000 Value ETF 70.14 69.77 to 70.62
Vanguard Russell 2000 Value ETF 149.67 148.25 to 150.20
Vanguard Russell 3000 ETF 196.14 195.47 to 197.68
Vanguard Short-Term Corporate Bond ETF 82.69 82.62 to 82.87
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.11 52.10 to 52.43
Vanguard Short-Term Treasury ETF 61.46 61.45 to 61.53
Vanguard Total Bond Market ETF 85.36 85.25 to 85.73
Vanguard Total International Bond ETF 57.00 56.96 to 57.15
Vanguard Total International Stock ETF 66.86 66.61 to 67.49
Vanguard Total World Bond ETF 79.87 79.80 to 80.10
Vascular Biogenics Ltd. 2.29 2.25 to 2.39
VEON Ltd. 1.67 1.67 to 1.72
Vera Bradley, Inc. 12.42 12.04 to 12.48
Verint Systems Inc. 46.05 45.70 to 46.31
VeriSign, Inc. 218.80 216.38 to 222.05
Verisk Analytics, Inc. 170.90 170.06 to 173.81
Vertex Energy, Inc 7.72 7.57 to 7.96
Vertex Pharmaceuticals Incorporated 187.49 187.20 to 192.55
Veru Inc. 8.47 8.16 to 8.57
ViaSat, Inc. 48.43 47.31 to 48.50
Vicor Corporation 93.34 91.66 to 94.02
VictoryShares Developed Enhanced Volatility Wtd ETF 34.63 34.63 to 34.90
VictoryShares Dividend Accelerator ETF 43.82 43.75 to 44.24
VictoryShares Emerging Market High Div Volatility Wtd ETF 24.86 24.84 to 25.17
VictoryShares International High Div Volatility Wtd ETF 33.70 33.68 to 34.04
VictoryShares International Volatility Wtd ETF 45.69 45.69 to 46.00
VictoryShares US 500 Enhanced Volatility Wtd ETF 70.67 70.43 to 71.19
VictoryShares US 500 Volatility Wtd ETF 70.63 70.50 to 71.09
VictoryShares US Discovery Enhanced Volatility Wtd ETF 61.60 61.36 to 61.74
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.67 65.50 to 66.32
VictoryShares US Large Cap High Div Volatility Wtd ETF 57.61 57.50 to 57.95
VictoryShares US Multi-Factor Minimum Volatility ETF 37.75 37.75 to 38.00
VictoryShares US Small Cap High Div Volatility Wtd ETF 62.36 61.87 to 62.55
ViewRay, Inc. 5.84 5.69 to 5.85
Village Farms International, Inc. 10.33 10.08 to 10.57
Village Super Market, Inc. 23.31 23.29 to 23.94
Virtu Financial, Inc. 28.91 28.51 to 28.94
Virtus Investment Partners, Inc. 285.12 283.37 to 288.67
Visteon Corporation 120.12 118.68 to 124.80
Visterra, Inc. 3.88 3.79 to 3.91
Viveve Medical, Inc. 2.73 2.72 to 2.85
VivoPower International PLC 7.06 6.93 to 7.22
Vodafone Group Plc 18.51 18.45 to 18.81
VOXX International Corporation 14.29 13.98 to 14.63
VSE Corporation 50.01 50.00 to 51.10
vTv Therapeutics Inc. 2.49 2.48 to 2.59
Vuzix Corporation 16.90 15.99 to 17.00
Waitr Holdings Inc. 2.07 2.01 to 2.11
Walgreens Boots Alliance, Inc. 53.31 53.13 to 54.27
WAVE Life Sciences Ltd. 7.06 6.92 to 7.23
Wayside Technology Group, Inc. 26.06 25.83 to 26.41
Weibo Corporation 47.85 47.53 to 48.81
Wendy's Company (The) 23.89 23.46 to 24.08
Werner Enterprises, Inc. 44.80 44.64 to 45.37
WesBanco, Inc. 38.03 36.84 to 38.22
West Bancorporation 28.56 28.22 to 28.66
Westamerica Bancorporation 61.45 60.34 to 61.95
Western Asset Short Duration Income ETF 26.30 26.30 to 26.41
Western Asset Total Return ETF 27.16 27.16 to 27.28
Western Digital Corporation 73.27 72.61 to 74.80
Westport Fuel Systems Inc 5.35 5.31 to 5.54
Wheeler Real Estate Investment Trust, Inc. 18.15 18.15 to 18.24
Wheeler Real Estate Investment Trust, Inc. 14.50 14.45 to 15.37
WhiteHorse Finance, Inc. 25.55 25.55 to 25.72
Wilhelmina International, Inc. 5.01 5.01 to 5.21
Willamette Valley Vineyards, Inc. 5.05 5.01 to 5.05
Willis Towers Watson Public Limited Company 237.14 234.35 to 256.08
WillScot Corporation 28.85 28.32 to 29.49
Winmark Corporation 195.70 193.00 to 195.85
Wintrust Financial Corporation 28.22 28.17 to 28.43
WisdomTree China ex-State-Owned Enterprises Fund 63.73 63.36 to 64.43
WisdomTree Emerging Markets Corporate Bond Fund 75.78 75.78 to 76.17
WisdomTree Emerging Markets Quality Dividend Growth Fund 30.23 30.15 to 30.60
WisdomTree Investments, Inc. 6.65 6.50 to 6.70
WisdomTree U.S. Quality Dividend Growth Fund 59.14 58.92 to 59.65
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 47.59 47.30 to 47.70
Woodward, Inc. 120.08 119.92 to 122.29
WSFS Financial Corporation 52.11 50.56 to 52.47
Wynn Resorts, Limited 125.45 123.72 to 126.18
XBiotech Inc. 16.24 15.87 to 16.55
Xcel Brands, Inc 2.25 2.04 to 2.26
Xcel Energy Inc. 67.76 67.72 to 69.52
Xenetic Biosciences, Inc. 2.21 2.08 to 2.24
Xenon Pharmaceuticals Inc. 17.97 17.57 to 18.20
Xilinx, Inc. 126.18 124.23 to 128.35
Xperi Corporation 21.69 21.39 to 21.78
XTL Biopharmaceuticals Ltd. 3.28 3.20 to 3.42
YY Inc. 71.41 70.28 to 72.91
Zai Lab Limited 162.96 160.60 to 166.20
Zealand Pharma A/S 29.50 29.50 to 31.25
Zebra Technologies Corporation 506.70 504.40 to 513.09
Zillow Group, Inc. 108.89 107.53 to 112.04
Zillow Group, Inc. 108.84 107.84 to 113.57
Zions Bancorporation N.A. 55.13 53.41 to 55.81
ZIOPHARM Oncology Inc 2.77 2.67 to 2.82
ZK International Group Co., Ltd 4.76 4.60 to 4.80
Zumiez Inc. 45.96 44.64 to 46.33
Zynex, Inc. 15.01 14.92 to 15.50
Zynga Inc. 10.29 9.96 to 10.38
3D Systems Corporation 28.00 26.85 to 28.06
3M Company 196.91 196.81 to 200.99
A.O Smith Corporation 68.38 68.26 to 69.26
AAC Holdings, Inc. 9.76 9.76 to 9.80
AAR Corp. 41.14 40.95 to 42.00
Aaron's, Inc. 36.29 35.63 to 36.36
ABB Ltd 34.06 33.95 to 34.65
Aberdeen Global Premier Properties Fund 6.37 6.35 to 6.53
Aberdeen Income Credit Strategies Fund 10.76 10.76 to 11.10
Aberdeen Japan Equity Fund, Inc. 9.00 8.95 to 9.05
ABM Industries Incorporated 46.75 46.63 to 47.94
Acadia Realty Trust 21.85 21.74 to 22.05
Acco Brands Corporation 8.94 8.80 to 8.99
Acushnet Holdings Corp. 49.09 48.61 to 49.39
Adecoagro S.A. 11.23 11.06 to 11.35
Adient plc 46.37 46.35 to 48.27
Adtalem Global Education Inc. 37.69 37.26 to 38.37
Advanced Drainage Systems, Inc. 106.22 104.95 to 108.34
AdvanSix Inc. 29.35 28.99 to 29.83
Advent Claymore Convertible Securities and Income Fund 19.03 19.03 to 19.64
AECOM 62.36 62.14 to 63.45
Aegon NV 25.47 25.46 to 25.56
Aegon NV 4.49 4.44 to 4.50
Aercap Holdings N.V. 56.67 55.94 to 57.60
Affiliated Managers Group, Inc. 159.79 158.01 to 160.89
Aflac Incorporated 55.10 54.64 to 55.43
AGCO Corporation 125.61 124.94 to 126.53
Agnico Eagle Mines Limited 68.42 68.35 to 71.01
Agree Realty Corporation 70.32 70.30 to 71.53
Air Lease Corporation 45.32 44.77 to 45.93
Air Products and Chemicals, Inc. 300.04 299.30 to 304.75
Alamo Group, Inc. 149.23 147.28 to 150.19
Alamos Gold Inc. 8.76 8.74 to 9.10
Alaska Air Group, Inc. 63.93 63.62 to 64.91
Albemarle Corporation 165.28 162.76 to 166.41
Alcoa Corporation 35.36 34.69 to 35.85
Alexander & Baldwin, Inc. 19.67 19.57 to 20.05
Alexander's, Inc. 278.62 277.00 to 280.00
Alexandria Real Estate Equities, Inc. 182.14 181.72 to 185.14
Algonquin Power & Utilities Corp. 28.19 28.15 to 28.25
Alibaba Group Holding Limited 209.32 208.23 to 211.62
Alleghany Corporation 697.92 696.41 to 708.76
Allegheny Technologies Incorporated 23.06 22.68 to 23.45
Alliance Data Systems Corporation 115.38 112.11 to 116.64
AllianceBernstein Holding L.P. 45.34 44.97 to 45.50
AllianzGI Diversified Income & Convertible Fund 33.18 33.14 to 33.63
AllianzGI Equity & Convertible Income Fund 29.23 28.96 to 29.45
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 14.65 14.63 to 14.82
Allison Transmission Holdings, Inc. 40.83 40.65 to 41.79
Allstate Corporation (The) 130.44 129.66 to 131.63
Ally Financial Inc. 52.95 52.43 to 53.49
Altice USA, Inc. 33.76 33.49 to 34.31
Altria Group 47.37 47.19 to 48.01
Aluminum Corporation of China Limited 12.99 12.86 to 13.08
Ambev S.A. 3.79 3.74 to 3.87
Ameren Corporation 83.91 83.75 to 86.31
America Movil, S.A.B. de C.V. 15.42 15.29 to 15.85
American Assets Trust, Inc. 38.25 38.05 to 38.65
American Axle & Manufacturing Holdings, Inc. 11.67 11.41 to 11.75
American Campus Communities Inc 48.50 48.47 to 48.88
American Electric Power Company, Inc. 84.40 84.25 to 85.97
American Financial Group, Inc. 126.60 124.24 to 127.79
American Homes 4 Rent 38.46 38.46 to 39.27
American International Group, Inc. 51.68 50.85 to 51.97
American Realty Investors, Inc. 11.05 11.03 to 11.19
American Tower Corporation (REIT) 266.53 265.76 to 271.81
American Vanguard Corporation 17.74 17.73 to 18.05
Americold Realty Trust 38.44 38.43 to 38.94
AMERIPRISE FINANCIAL SERVICES, INC. 253.61 249.25 to 255.23
Ampco-Pittsburgh Corporation 6.43 6.30 to 6.48
Amphenol Corporation 68.22 67.84 to 68.89
AMREP Corporation 12.70 12.51 to 12.80
AMTEK, Inc. 135.40 135.34 to 137.62
AngloGold Ashanti Limited 20.32 20.12 to 20.86
Annaly Capital Management Inc 9.32 9.24 to 9.38
Anthem, Inc. 378.45 378.23 to 387.49
Aon plc 244.10 242.52 to 252.24
Apache Corporation 22.57 22.30 to 22.93
Applied Industrial Technologies, Inc. 92.74 92.25 to 93.94
AptarGroup, Inc. 142.62 142.44 to 145.19
Aptiv PLC 154.37 153.72 to 157.47
Arbor Realty Trust 18.26 18.05 to 18.58
ARC Document Solutions, Inc. 2.24 2.22 to 2.27
ArcelorMittal 30.19 30.03 to 30.66
Arch Coal, Inc. 54.58 53.83 to 56.60
Archer-Daniels-Midland Company 63.99 63.82 to 64.59
Arconic Inc. 37.02 37.01 to 37.75
Arcos Dorados Holdings Inc. 6.39 6.35 to 6.42
Arcosa, Inc. 59.55 59.01 to 60.08
Arcus Biosciences, Inc. 24.00 23.59 to 24.95
Ardagh Group S.A. 24.06 23.93 to 24.30
Ardmore Shipping Corporation 4.08 4.05 to 4.18
Argan, Inc. 47.70 47.51 to 48.03
Argo Group International Holdings, Ltd. 25.54 25.52 to 25.58
Argo Group International Holdings, Ltd. 53.31 53.11 to 53.86
Arlington Asset Investment Corp 57.90 56.03 to 58.75
Arlington Asset Investment Corp 25.20 25.20 to 25.25
Arlington Asset Investment Corp 25.41 25.30 to 25.41
ARMOUR Residential REIT, Inc. 11.52 11.46 to 11.71
Armstrong Flooring, Inc. 5.63 5.60 to 5.78
Armstrong World Industries Inc 107.02 105.36 to 107.25
Arrow Electronics, Inc. 117.04 116.57 to 118.57
Arthur J. Gallagher & Co. 141.80 141.63 to 145.90
ASA Gold and Precious Metals Limited 23.54 23.52 to 24.17
Asbury Automotive Group Inc 173.50 168.69 to 174.31
Ashland Global Holdings Inc. 91.17 90.85 to 92.16
Associated Banc-Corp 22.35 21.74 to 22.51
Associated Capital Group, Inc. 37.89 37.74 to 38.50
Assurant, Inc. 159.87 159.16 to 161.43
Assured Guaranty Ltd. 47.37 46.45 to 47.68
AT&T Inc. 29.06 28.99 to 29.34
Atkore International Group Inc. 73.86 71.94 to 74.06
Atmos Energy Corporation 100.57 100.10 to 101.51
Aurora Cannabis Inc. 9.26 9.15 to 9.50
Autohome Inc. 64.75 64.39 to 66.06
Autoliv, Inc. 102.51 102.13 to 103.63
AutoNation, Inc. 94.29 92.04 to 94.70
AutoZone, Inc. 1390.47 1383.97 to 1402.60
AvalonBay Communities, Inc. 209.69 209.54 to 212.44
Avangrid, Inc. 53.78 53.73 to 55.35
Avaya Holdings Corp. 27.89 27.14 to 27.97
Avery Dennison Corporation 211.09 210.59 to 214.85
Axalta Coating Systems Ltd. 31.33 30.99 to 31.52
Axis Capital Holdings Limited 51.68 51.32 to 52.01
AZZ Inc. 53.08 52.53 to 53.60
Babcock 8.18 7.96 to 8.25
Bain Capital Specialty Finance, Inc. 15.84 15.68 to 15.90
BalckRock Taxable Municipal Bond Trust 25.17 25.12 to 25.35
Ball Corporation 80.49 80.34 to 81.89
Banco Santander, S.A. 4.12 4.09 to 4.17
BanColombia S.A. 30.25 29.94 to 30.58
BancorpSouth Bank 30.16 29.34 to 30.42
Bank of America Corporation 41.62 40.67 to 41.99
Bank of Nova Scotia (The) 66.80 66.52 to 67.09
BankUnited, Inc. 46.71 44.77 to 47.24
Barclays PLC 10.20 10.02 to 10.25
Barings BDC, Inc. 10.40 10.35 to 10.44
Barings Participation Investors 13.45 13.45 to 13.66
Bausch Health Companies Inc. 29.91 29.74 to 30.90
Baxter International Inc. 81.77 81.56 to 82.48
BCE, Inc. 49.88 49.87 to 50.44
Beazer Homes USA, Inc. 21.17 20.90 to 21.50
Becton, Dickinson and Company 240.28 239.44 to 242.64
Belden Inc 51.98 51.58 to 52.39
Benchmark Electronics, Inc. 29.46 29.33 to 29.81
Berkshire Hathaway Inc. 425645.00 422457.10 to 427584.00
Berkshire Hathaway Inc. 283.11 281.08 to 284.80
Berry Global Group, Inc. 65.67 65.19 to 66.19
Best Buy Co., Inc. 109.90 108.66 to 112.46
BEST Inc. 1.31 1.25 to 1.44
BHP Group Limited 73.82 73.40 to 74.77
BHP Group Plc 59.92 59.60 to 60.65
Big Lots, Inc. 65.25 63.77 to 65.93
Biohaven Pharmaceutical Holding Company Ltd. 92.98 90.90 to 94.71
BJ's Wholesale Club Holdings, Inc. 46.58 46.37 to 47.33
BlackBerry Limited 12.88 12.59 to 13.80
BlackRock 2022 Global Income Opportunity Trust 9.37 9.33 to 9.39
Blackrock Capital and Income Strategies Fund Inc 20.57 20.50 to 20.66
Blackrock Core Bond Trust 16.04 16.01 to 16.29
BlackRock Credit Allocation Income Trust 15.14 15.12 to 15.32
Blackrock Enhanced Equity Dividend Trust 10.34 10.30 to 10.43
BlackRock Income Trust Inc. (The) 6.27 6.24 to 6.30
BlackRock Investment Quality Municipal Trust Inc. (The) 17.81 17.78 to 18.00
Blackrock Muni Intermediate Duration Fund Inc 15.46 15.44 to 15.56
Blackrock Municipal Income Quality Trust 15.51 15.49 to 15.62
BlackRock Municipal Income Trust 15.15 15.13 to 15.22
BlackRock Municipal Income Trust II 15.36 15.34 to 15.50
BlackRock Municipal Target Term Trust Inc. (The) 25.80 25.78 to 25.90
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 15.83 15.83 to 15.93
Blackrock MuniVest Fund II, Inc. 15.62 15.60 to 15.73
Blackrock MuniYield Fund, Inc. 14.99 14.98 to 15.18
Blackrock MuniYield Michigan Quality Fund, Inc. 15.30 15.30 to 15.48
Blackrock MuniYield New Jersey Fund, Inc. 16.01 15.97 to 16.05
Blackrock MuniYield New York Quality Fund, Inc. 13.98 13.96 to 14.04
Blackrock MuniYield Pennsylvania Quality Fund 15.59 15.51 to 15.70
Blackrock MuniYield Quality Fund II, Inc. 14.45 14.43 to 14.70
Blackrock MuniYield Quality Fund III, Inc. 14.70 14.70 to 14.80
BlackRock Resources 9.91 9.91 to 10.00
BlackRock Utility, Infrastructure & Power Opportun 26.80 26.70 to 27.20
BlackRock, Inc. 869.35 862.92 to 880.00
Bloom Energy Corporation 24.23 23.52 to 24.47
Blue Apron Holdings, Inc. 4.34 4.28 to 4.55
BlueLinx Holdings Inc. 42.43 40.37 to 42.90
Boeing Company (The) 242.27 241.55 to 246.06
Boise Cascade, L.L.C. 60.03 59.36 to 61.35
Boot Barn Holdings, Inc. 75.25 72.22 to 75.45
BorgWarner Inc. 51.38 50.89 to 52.03
Boston Beer Company, Inc. (The) 995.00 992.29 to 1018.00
Boston Properties, Inc. 121.10 120.82 to 123.11
Boyd Gaming Corporation 61.62 60.80 to 62.34
Brady Corporation 58.39 57.96 to 59.43
Brandywine Realty Trust 14.48 14.48 to 14.84
Brasilagro Cia Brasileira De Propriedades Agricolas 6.27 6.23 to 6.56
Bright Scholar Education Holdings Limited 4.03 4.01 to 4.22
BrightView Holdings, Inc. 17.19 17.01 to 17.49
Brinker International, Inc. 58.82 56.08 to 59.35
Brixmor Property Group Inc. 23.43 23.42 to 23.80
Brookfield Business Partners L.P. 44.50 44.41 to 45.21
Brookfield Infrastructure Partners LP 53.95 53.92 to 54.99
Brookfield Real Assets Income Fund Inc. 22.14 21.92 to 22.32
Brookfield Renewable Partners L.P. 39.09 39.03 to 40.12
Brown Forman Corporation 70.85 70.19 to 71.14
Brown Forman Corporation 75.20 75.03 to 75.90
Brunswick Corporation 94.42 93.26 to 96.23
Buenaventura Mining Company Inc. 9.90 9.84 to 10.43
Build-A-Bear Workshop, Inc. 17.18 16.22 to 17.81
Bunge Limited 80.44 80.01 to 81.38
BWX Technologies, Inc. 62.72 62.43 to 63.87
Cabot Corporation 60.57 60.09 to 61.42
Cabot Oil & Gas Corporation 16.57 16.38 to 16.89
Cadence Bancorporation 22.00 21.42 to 22.19
CAI International, Inc. 39.91 38.82 to 40.28
Caleres, Inc. 26.44 25.61 to 26.58
Calix, Inc 46.02 44.63 to 46.19
Callaway Golf Company 34.33 33.90 to 34.90
Cameco Corporation 20.28 19.94 to 20.54
Campbell Soup Company 45.52 45.20 to 45.61
Camping World Holdings, Inc. 36.98 36.35 to 37.67
Canada Goose Holdings Inc. 39.18 39.08 to 39.93
Canadian National Railway Company 107.95 107.86 to 110.27
Canadian Natural Resources Limited 36.99 36.98 to 37.99
Canadian Pacific Railway Limited 78.87 78.77 to 80.26
Cango Inc. 5.22 5.17 to 5.44
Cannae Holdings, Inc. 33.62 33.49 to 34.17
Canon, Inc. 23.66 23.56 to 23.78
Canopy Growth Corporation 24.12 23.70 to 24.63
Capital One Financial Corporation 162.20 159.79 to 163.31
Capital Trust, Inc. 33.09 32.61 to 33.40
Cardinal Health, Inc. 57.50 57.33 to 58.56
Carlisle Companies Incorporated 187.26 186.37 to 189.27
Carnival Corporation 29.28 28.69 to 29.49
Carnival Corporation 25.28 24.78 to 25.39
Carpenter Technology Corporation 42.48 41.52 to 43.26
Carriage Services, Inc. 38.12 37.96 to 38.45
Cars.com Inc. 14.08 13.82 to 14.23
CatchMark Timber Trust, Inc. 11.83 11.72 to 11.92
Caterpillar, Inc. 217.16 216.70 to 219.39
Cato Corporation (The) 16.05 15.60 to 16.09
CBRE Clarion Global Real Estate Income Fund 8.90 8.88 to 8.99
CBRE Group, Inc. 87.79 87.22 to 89.09
Celanese Corporation 152.63 151.93 to 156.57
Celestica, Inc. 8.24 8.16 to 8.28
Cemex S.A.B. de C.V. 7.96 7.61 to 8.04
CenterPoint Energy, Inc. 25.53 25.29 to 26.07
Century Communities, Inc. 62.14 62.02 to 64.16
Ceridian HCM Holding Inc. 85.71 84.05 to 86.95
CF Industries Holdings, Inc. 52.38 52.02 to 53.47
ChannelAdvisor Corporation 23.55 23.15 to 23.76
Charah Solutions, Inc. 5.99 5.90 to 6.09
Cheetah Mobile Inc. 2.26 2.20 to 2.32
Chemed Corp. 464.92 461.84 to 471.98
Chemours Company (The) 36.59 36.28 to 36.98
Chesapeake Energy Corporation 54.09 53.84 to 56.36
Chico's FAS, Inc. 5.52 5.15 to 5.55
China Eastern Airlines Corporation Ltd. 21.74 21.51 to 21.90
China Fund, Inc. (The) 29.35 28.51 to 29.95
China Green Agriculture, Inc. 11.19 11.04 to 11.41
China Life Insurance Company Limited 10.02 10.00 to 10.10
China Online Education Group 9.61 9.26 to 9.83
China Petroleum & Chemical Corporation 53.46 53.23 to 53.95
Chubb Limited 167.50 167.01 to 169.28
Chunghwa Telecom Co., Ltd. 41.03 41.00 to 41.50
Church & Dwight Company, Inc. 84.24 83.93 to 86.00
Ciena Corporation 57.54 57.00 to 57.78
Cigna Corporation 236.99 236.10 to 240.38
Cimarex Energy Co 69.76 68.57 to 70.65
Cinemark Holdings Inc 22.50 21.68 to 22.72
CIRCOR International, Inc. 36.20 36.09 to 37.42
Citigroup Inc. 71.46 70.15 to 73.00
Citizens Financial Group, Inc. 47.90 46.55 to 48.30
Clean Harbors, Inc. 91.70 91.54 to 93.10
Clipper Realty Inc. 7.60 7.60 to 7.74
Clorox Company (The) 174.15 173.35 to 175.60
Cloudera, Inc. 15.78 15.75 to 15.80
CMS Energy Corporation 59.67 59.46 to 60.78
CNA Financial Corporation 47.38 47.28 to 47.90
CNFinance Holdings Limited 3.04 3.03 to 3.10
CNH Industrial N.V. 17.18 17.15 to 17.40
CNO Financial Group, Inc. 24.75 24.41 to 24.87
Coca-Cola Company (The) 54.67 54.64 to 55.46
Cohen & Steers Infrastructure Fund, Inc 28.43 28.35 to 28.83
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 26.47 26.45 to 26.78
Cohen & Steers Quality Income Realty Fund Inc 15.71 15.64 to 16.14
Cohen & Steers REIT and Preferred and Income Fund, 26.57 26.51 to 26.90
Cohen & Steers Total Return Realty Fund, Inc. 16.12 16.12 to 16.46
Colgate-Palmolive Company 81.95 81.91 to 83.90
Colonial High Income Municipal Trust 5.28 5.26 to 5.30
Colonial Investment Grade Municipal Trust 10.11 10.10 to 10.19
Colonial Municipal Income Trust 4.68 4.67 to 4.69
Columbia Property Trust, Inc. 18.06 18.01 to 18.41
Comerica Incorporated 74.53 71.35 to 75.38
Comfort Systems USA, Inc. 83.18 82.24 to 83.97
Commercial Metals Company 31.35 31.09 to 32.38
Community Health Systems, Inc. 15.37 15.11 to 15.69
Comp En De Mn Cemig ADS 2.60 2.59 to 2.67
Companhia Brasileira de Distribuicao 7.66 7.59 to 7.78
Compass Minerals International, Inc. 64.39 63.58 to 65.42
ConAgra Brands, Inc. 37.03 36.97 to 37.33
Concord Medical Services Holdings Limited 2.92 2.81 to 3.00
Consolidated Edison Inc 76.22 76.14 to 77.61
Constellation Brands Inc 233.97 232.71 to 236.16
Container Store (The) 12.92 12.46 to 12.97
CooTek (Cayman) Inc. 1.67 1.62 to 1.78
Copa Holdings, S.A. 75.39 75.20 to 77.07
Core Laboratories N.V. 45.10 44.13 to 46.07
CorePoint Lodging Inc. 10.26 10.06 to 10.32
Corning Incorporated 40.35 40.21 to 41.02
Corporacion America Airports SA 5.30 5.17 to 5.38
Coty Inc. 8.80 8.67 to 9.13
Cousins Properties Incorporated 38.62 38.60 to 39.39
CPB Inc. 27.89 27.05 to 28.07
Crane Co. 90.69 90.36 to 91.77
Crawford & Company 9.23 9.22 to 9.60
Crawford & Company 9.00 9.00 to 9.38
Credicorp Ltd. 117.95 117.54 to 119.84
Credit Suisse Group 10.69 10.57 to 10.74
Crescent Point Energy Corporation 4.60 4.53 to 4.70
CRH PLC 51.20 51.05 to 51.69
Crown Castle International Corporation 193.95 193.25 to 196.68
CTS Corporation 37.65 36.85 to 38.00
Cullen/Frost Bankers, Inc. 116.15 113.60 to 117.32
Cummins Inc. 246.00 245.46 to 249.72
CURO Group Holdings Corp. 17.54 17.12 to 17.70
Curtiss-Wright Corporation 126.00 125.58 to 127.50
Cushman & Wakefield plc 18.34 18.17 to 18.46
CVR Energy Inc. 19.59 18.47 to 19.78
CVR Partners, LP 62.34 59.00 to 63.00
CVS Health Corporation 84.74 84.66 to 86.14
D.R. Horton, Inc. 87.33 86.73 to 89.16
Dana Incorporated 25.49 25.25 to 26.02
DAQO New Energy Corp. 64.16 63.02 to 66.29
Darden Restaurants, Inc. 136.46 133.83 to 137.13
Darling Ingredients Inc. 67.59 67.41 to 69.99
Deckers Outdoor Corporation 327.05 325.00 to 333.36
Deere & Company 336.56 335.13 to 340.00
Delek Logistics Partners, L.P. 42.67 42.10 to 43.08
Delek US Holdings, Inc. 22.48 21.79 to 22.76
Dell Technologies Inc. 102.75 102.00 to 103.41
Delta Air Lines, Inc. 45.52 45.13 to 45.99
Deluxe Corporation 46.18 45.91 to 46.83
Despegar.com, Corp. 13.43 13.34 to 13.62
Deutsche Bank AG 13.75 13.61 to 13.87
Devon Energy Corporation 29.06 28.52 to 29.56
DHI Group, Inc. 3.00 3.00 to 3.19
Dick's Sporting Goods Inc 93.62 91.93 to 94.40
Diebold Nixdorf Incorporated 13.63 13.55 to 13.74
Digital Realty Trust, Inc. 157.57 157.45 to 161.94
Dine Brands Global, Inc. 91.57 89.18 to 91.94
Discover Financial Services 122.07 120.82 to 123.04
Dominion Energy, Inc. 76.50 76.45 to 78.50
Domtar Corporation 54.06 54.04 to 54.46
Donaldson Company, Inc. 61.80 61.70 to 62.67
DoubleLine Income Solutions Fund 18.32 18.27 to 18.36
DoubleLine Opportunistic Credit Fund 19.78 19.70 to 19.97
Douglas Dynamics, Inc. 42.05 41.87 to 42.71
Douglas Emmett, Inc. 35.43 35.40 to 36.15
Dover Corporation 149.99 149.66 to 151.66
DRDGOLD Limited 11.54 11.25 to 11.96
Dreyfus Alcentra 9.41 9.36 to 9.50
Dreyfus Municipal Bond Infrastructure Fund, Inc. 14.58 14.57 to 14.67
Dreyfus Strategic Municipal Bond Fund, Inc. 8.15 8.14 to 8.21
Dreyfus Strategic Municipals, Inc. 8.85 8.83 to 8.89
DTE Energy Company 135.57 135.01 to 138.25
Duff & Phelps Global Utility Income Fund Inc. 14.68 14.67 to 14.90
Duke Energy Corporation 27.39 27.33 to 27.40
Duke Realty Corporation 48.12 48.10 to 49.19
Dycom Industries, Inc. 77.33 76.41 to 78.46
Eagle Materials Inc 144.83 143.76 to 146.87
Eagle Point Credit Company Inc. 13.78 13.76 to 13.95
Eagle Point Credit Company Inc. 25.41 25.38 to 25.44
Eagle Point Credit Company Inc. 25.24 25.23 to 25.27
Eagle Point Credit Company Inc. 25.32 25.26 to 25.40
Eastman Chemical Company 121.48 120.51 to 122.62
Eaton Corporation, PLC 146.37 145.70 to 148.67
Eaton Vance Corporation 11.09 11.08 to 11.18
Eaton vance Floating-Rate Income Plus Fund 16.40 16.40 to 16.43
Eaton Vance Municipal Income Trust 22.62 22.50 to 22.72
Eaton Vance Municipal Income Trust 14.00 13.98 to 14.15
Eaton Vance Senior Income Trust 6.74 6.74 to 6.79
Eaton Vance Tax Advantaged Dividend Income Fund 27.93 27.80 to 28.20
Ecolab Inc. 210.43 210.29 to 215.85
Eldorado Gold Corporation 11.26 11.23 to 11.66
Ellington Residential Mortgage REIT 12.91 12.85 to 13.04
Embotelladora Andina S.A. 12.00 12.00 to 12.00
EMCOR Group, Inc. 125.71 124.21 to 126.96
Emergent Biosolutions, Inc. 61.96 61.12 to 62.86
Empire State Realty Trust, Inc. 12.39 12.36 to 12.64
Encompass Health Corporation 80.64 80.53 to 82.75
Endeavour Silver Corporation 7.19 7.11 to 7.41
Energizer Holdings, Inc. 43.45 43.45 to 44.59
Enova International, Inc. 35.91 35.52 to 36.39
Entergy Mississippi, LLC 25.58 25.58 to 25.64
Entergy New Orleans, LLC 25.55 25.55 to 25.60
Enzo Biochem, Inc. 3.00 2.87 to 3.07
EOG Resources, Inc. 84.71 83.66 to 86.05
EPR Properties 53.06 52.45 to 53.53
EQT Corporation 21.28 20.96 to 21.86
Equinor ASA 21.80 21.69 to 22.23
Equity Commonwealth 27.72 27.72 to 28.06
Equity Residential 79.19 79.12 to 80.12
Equus Total Return, Inc. 1.88 1.88 to 1.88
Essex Property Trust, Inc. 309.02 308.77 to 313.75
Estee Lauder Companies, Inc. (The) 299.00 297.53 to 304.14
Ethan Allen Interiors Inc. 28.69 28.59 to 29.42
Euronav NV 9.58 9.49 to 9.65
European Equity Fund, Inc. (The) 11.57 11.54 to 11.63
Eventbrite, Inc. 19.69 19.52 to 20.37
Evercore Inc. 136.31 134.41 to 137.33
Everest Re Group, Ltd. 254.19 254.12 to 257.35
Eversource Energy 81.97 81.89 to 84.34
Express, Inc. 4.94 4.60 to 5.00
F.N.B. Corporation 13.10 12.71 to 13.20
Fair Isaac Corporation 493.60 488.23 to 502.34
Fang Holdings Limited 11.67 11.53 to 11.67
Far Point Acquisition Corporation 9.71 9.70 to 9.73
Farmland Partners Inc. 13.05 12.94 to 13.18
FB Financial Corporation 40.87 40.09 to 41.05
Federal Signal Corporation 40.87 40.59 to 41.40
Federated Premier Municipal Income Fund 15.32 15.28 to 15.38
FedEx Corporation 294.68 292.47 to 299.39
Ferrari N.V. 202.75 201.33 to 203.52
Fidelity National Financial, Inc. 46.08 46.02 to 46.85
Fidelity National Information Services, Inc. 144.42 143.70 to 146.65
First American Corporation (The) 64.82 64.70 to 66.13
First Commonwealth Financial Corporation 14.93 14.48 to 15.03
First Horizon National Corporation 18.23 17.77 to 18.32
First Majestic Silver Corp. 17.80 17.76 to 18.48
FIRST REPUBLIC BANK 186.61 183.35 to 187.61
First Trust Dynamic Europe Equity Income Fund 13.90 13.90 to 14.00
First Trust Specialty Finance and Financial Opportunities Fund 4.29 4.17 to 4.32
First Trust/Aberdeen Emerging Opportunity Fund 15.64 15.64 to 15.81
First Trust/Aberdeen Global Opportunity Income Fund 10.10 10.10 to 10.19
FirstEnergy Corp. 38.15 38.01 to 39.08
Five Point Holdings, LLC 7.89 7.75 to 7.94
Flagstar Bancorp, Inc. 45.76 45.42 to 46.42
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.38 22.33 to 22.51
FleetCor Technologies, Inc. 266.19 265.78 to 273.28
Floor & Decor Holdings, Inc. 95.53 94.20 to 96.35
Flotek Industries, Inc. 1.90 1.87 to 1.97
Flowers Foods, Inc. 24.41 24.35 to 24.70
Flowserve Corporation 42.38 41.98 to 42.84
Fluor Corporation 18.12 18.03 to 18.60
FMC Corporation 117.40 116.87 to 118.92
Fomento Economico Mexicano S.A.B. de C.V. 84.72 84.33 to 85.51
Foot Locker, Inc. 60.52 59.10 to 60.85
Ford Motor Company 15.02 14.88 to 15.29
Forestar Group Inc 21.17 21.10 to 21.58
Fortive Corporation 70.18 70.12 to 71.49
Fortuna Silver Mines Inc. 6.35 6.30 to 6.57
Fortune Brands Home & Security, Inc. 98.15 97.39 to 99.08
Forum Energy Technologies, Inc. 23.59 23.49 to 25.04
Four Seasons Education (Cayman) Inc. 0.93 0.91 to 1.00
Franco-Nevada Corporation 150.99 150.82 to 154.60
Franklin Resources, Inc. 33.84 33.34 to 34.01
Freeport-McMoran, Inc. 37.06 36.52 to 37.84
Fresh Del Monte Produce, Inc. 34.15 34.06 to 34.63
FS KKR Capital Corp. 22.62 22.44 to 22.93
FutureFuel Corp. 10.11 9.95 to 10.19
Gabelli Dividend 26.34 26.27 to 26.59
Gabelli Equity Trust, Inc. (The) 6.80 6.76 to 7.10
Gabelli Global Small and Mid Cap Value Trust (The) 16.26 16.20 to 16.39
Gabelli Multi-Media Trust Inc. (The) 10.45 10.40 to 10.58
GAMCO Natural Resources, Gold & Income Tust 5.64 5.64 to 5.80
Gamestop Corporation 222.97 209.00 to 228.73
GasLog LP. 5.79 5.79 to 5.81
Gates Industrial Corporation plc 17.91 17.80 to 18.14
GATX Corporation 95.83 95.29 to 96.53
GCP Applied Technologies Inc. 22.77 22.57 to 23.02
General Dynamics Corporation 190.08 190.00 to 192.46
General Electric Company 13.44 13.29 to 13.65
General Mills, Inc. 61.15 61.11 to 62.39
General Motors Company 61.76 61.20 to 63.09
Genesco Inc. 57.40 55.19 to 57.55
Genpact Limited 45.17 44.83 to 45.44
Genuine Parts Company 125.85 125.65 to 127.38
Geopark Ltd 14.51 14.42 to 15.03
Gerdau S.A. 5.96 5.91 to 6.25
Gildan Activewear, Inc. 35.52 35.20 to 35.83
Glatfelter 14.29 14.24 to 14.42
Global Cord Blood Corporation 5.54 5.45 to 5.57
Global Net Lease, Inc. 19.83 19.82 to 20.08
Global Payments Inc. 191.95 191.11 to 195.50
GMS Inc. 42.59 42.08 to 42.82
Gol Linhas Aereas Inteligentes S.A. 9.93 9.88 to 10.29
Gold Fields Limited 9.70 9.63 to 10.11
Goldman Sachs Group, Inc. (The) 371.00 365.25 to 374.08
GP Strategies Corporation 16.06 15.97 to 16.17
Graco Inc. 72.46 72.44 to 73.68
GrafTech International Ltd. 12.26 12.03 to 12.37
Graham Corporation 14.30 14.11 to 14.51
Graham Holdings Company 642.46 633.84 to 644.85
Granite Construction Incorporated 39.56 39.05 to 39.80
Graphic Packaging Holding Company 17.62 17.60 to 17.79
Gray Television, Inc. 22.76 22.19 to 22.87
Gray Television, Inc. 20.48 20.48 to 20.96
Great Ajax Corp. 12.58 12.41 to 12.67
Great Ajax Corp. 25.97 25.97 to 25.97
Greenhill & Co., Inc. 15.15 14.75 to 15.28
GreenTree Hospitality Group Ltd. 12.84 12.67 to 14.20
Group 1 Automotive, Inc. 156.13 152.11 to 156.68
GrubHub Inc. 18.01 17.90 to 18.50
Grupo Televisa S.A. 13.84 13.67 to 14.02
GS Acquisition Holdings Corp. 10.00 9.95 to 10.04
GTT Communications, Inc. 2.46 2.04 to 2.99
Guess?, Inc. 26.80 25.98 to 26.97
Guggenheim Enhanced Equity Income Fund 8.53 8.50 to 8.58
Guggenheim Strategic Opportunities Fund 21.25 20.95 to 21.38
H&R Block, Inc. 23.62 22.81 to 24.70
H. B. Fuller Company 68.59 67.69 to 69.01
Halliburton Company 24.10 23.69 to 24.44
Hamilton Beach Brands Holding Company 23.26 22.62 to 23.32
Hanesbrands Inc. 19.10 18.72 to 19.22
Hanger, Inc. 25.62 25.27 to 25.86
Harley-Davidson, Inc. 46.42 46.17 to 47.92
Harmony Gold Mining Company Limited 4.28 4.22 to 4.50
Harsco Corporation 22.34 21.82 to 22.40
Hartford Financial Services Group, Inc. (The) 26.77 26.75 to 26.85
Hartford Financial Services Group, Inc. (The) 64.60 64.22 to 65.09
Haverty Furniture Companies, Inc. 44.62 44.19 to 46.47
HC2 Holdings, Inc. 4.09 4.03 to 4.27
HCA Healthcare, Inc. 206.76 206.53 to 210.30
HDFC Bank Limited 74.78 74.40 to 77.45
Healthcare Realty Trust Incorporated 31.37 31.35 to 32.00
Hecla Mining Company 8.77 8.67 to 8.97
Heico Corporation 142.12 141.60 to 144.00
Heico Corporation 129.37 129.15 to 132.55
Herbalife Nutrition Ltd. 52.29 51.59 to 52.44
Herc Holdings Inc. 108.75 108.70 to 112.41
Hershey Company (The) 172.67 172.54 to 175.27
Hess Corporation 88.52 87.88 to 90.54
Hewlett Packard Enterprise Company 15.56 15.49 to 15.71
Highland Floating Rate Opportunities Fund 10.94 10.70 to 11.08
Highland Global Allocation Fund 9.23 9.19 to 9.35
Highwoods Properties, Inc. 47.05 47.05 to 47.87
Hill International, Inc. 2.46 2.46 to 2.55
Hillenbrand Inc 43.57 43.42 to 44.59
Hilton Grand Vacations Inc. 44.18 44.01 to 45.09
HNI Corporation 45.01 44.75 to 45.68
Home Depot, Inc. (The) 302.78 301.17 to 307.35
Honeywell International Inc. 218.99 218.60 to 222.90
Horizon Global Corporation 8.80 8.80 to 9.49
Hormel Foods Corporation 47.97 47.95 to 48.83
Hovnanian Enterprises Inc 92.67 89.01 to 93.64
Howard Hughes Corporation (The) 103.13 102.27 to 104.36
HP Inc. 29.03 28.94 to 29.56
HSBC Holdings plc 30.90 30.68 to 31.02
Hubbell Inc 181.50 181.06 to 184.97
Hudbay Minerals Inc. 6.49 6.37 to 6.64
Hudson Pacific Properties, Inc. 29.10 29.10 to 29.78
Huntington Ingalls Industries, Inc. 216.79 216.64 to 220.78
Huntsman Corporation 26.57 26.27 to 26.75
Hyster-Yale Materials Handling, Inc. 70.20 69.65 to 70.96
Iamgold Corporation 3.56 3.55 to 3.73
ICICI Bank Limited 17.38 17.30 to 17.54
IDEX Corporation 217.74 217.57 to 222.86
Illinois Tool Works Inc. 227.90 227.80 to 232.72
Imax Corporation 21.94 21.33 to 21.96
Independence Holding Company 43.88 43.54 to 44.92
Industrias Bachoco, S.A. de C.V. 44.86 44.79 to 45.67
ING Group, N.V. 13.67 13.50 to 13.73
Ingersoll-Rand plc (Ireland) 47.74 46.76 to 47.94
Ingevity Corporation 80.93 79.80 to 81.80
Ingredion Incorporated 92.80 92.78 to 94.65
Insight Select Income Fund 20.80 20.77 to 20.87
Installed Building Products, Inc. 112.42 111.28 to 114.29
Intercontinental Hotels Group 71.40 71.25 to 72.41
International Business Machines Corporation 147.83 147.22 to 149.76
International Flavors & Fragrances, Inc. 50.30 50.29 to 50.50
International Game Technology 24.34 24.07 to 24.60
International Paper Company 62.23 61.84 to 63.16
Interpublic Group of Companies, Inc. (The) 33.45 33.12 to 33.73
Intrepid Potash, Inc 29.05 28.12 to 29.35
Invesco High Income Trust II 14.48 14.26 to 14.79
Invesco Municipal Income Opportunities Trust 8.07 8.06 to 8.13
Invesco Municipal Opportunity Trust 13.51 13.49 to 13.62
Invesco Municipal Trust 13.47 13.45 to 13.57
Invesco Plc 28.71 28.31 to 28.89
Invesco Quality Municipal Income Trust 13.29 13.28 to 13.38
Invesco Trust for Investment Grade New York Municipal 13.57 13.57 to 13.68
Invesco Trust for Investment Grade Municipals 13.77 13.77 to 13.88
Invesco Value Municipal Income Trust 16.26 16.25 to 16.39
Invitation Homes Inc. 37.15 37.13 to 37.71
Iron Mountain Incorporated 45.36 45.17 to 45.96
Israel Chemicals Shs 7.25 7.16 to 7.31
Ita? CorpBanca 4.61 4.50 to 4.61
ITT Inc. 92.61 92.02 to 94.02
J P Morgan Chase & Co 156.27 153.11 to 157.62
J. Alexander's Holdings, Inc. 11.55 11.20 to 11.59
J.M. Smucker Company (The) 133.78 133.69 to 135.40
Jabil Inc. 56.56 56.17 to 57.05
Janus Henderson Group plc 38.14 37.63 to 38.41
Japan Smaller Capitalization Fund Inc 9.19 9.19 to 9.23
JBG SMITH Properties 33.51 33.49 to 34.20
Jefferies Financial Group Inc. 31.79 30.82 to 31.89
JELD-WEN Holding, Inc. 26.27 26.13 to 26.75
JinkoSolar Holding Company Limited 40.30 39.39 to 42.00
John Bean Technologies Corporation 138.17 136.67 to 140.61
John Hancock Financial Opportunities Fund 40.40 39.05 to 40.90
John Hancock Hedged Equity & Income Fund 12.73 12.72 to 12.98
John Hancock Income Securities Trust 15.76 15.74 to 15.82
John Hancock Preferred Income Fund 21.16 21.12 to 21.35
John Hancock Preferred Income Fund III 19.06 19.01 to 19.32
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.76 6.76 to 6.81
John Wiley & Sons, Inc. 55.38 54.85 to 56.83
Johnson & Johnson 164.43 163.48 to 165.75
Jones Lang LaSalle Incorporated 205.12 203.35 to 208.32
Jupai Holdings Limited 1.50 1.47 to 1.59
Kaman Corporation 54.64 54.43 to 55.27
Kansas City Southern 290.27 289.49 to 292.96
KAR Auction Services, Inc 17.59 17.44 to 17.85
KB Financial Group Inc 50.18 50.18 to 51.02
KB Home 42.12 42.01 to 43.38
KBR, Inc. 39.51 39.11 to 39.81
Kellogg Company 64.78 64.67 to 65.26
Kemper Corporation 72.39 72.16 to 73.85
Kennametal Inc. 36.00 35.77 to 36.47
Kennedy-Wilson Holdings Inc. 19.94 19.92 to 20.29
Kenon Holdings Ltd. 35.00 34.74 to 35.39
Keurig Dr Pepper Inc. 34.24 34.23 to 34.76
KeyCorp 21.86 21.25 to 21.97
Kilroy Realty Corporation 72.39 72.37 to 73.68
Kimberly-Clark Corporation 128.89 128.61 to 130.15
Kimco Realty Corporation 21.25 21.18 to 21.56
Kinross Gold Corporation 7.11 7.09 to 7.59
Kirby Corporation 66.16 66.07 to 67.00
Kirkland Lake Gold Ltd. 42.13 42.07 to 43.49
Knight Transportation, Inc. 46.43 46.22 to 46.94
Knoll, Inc. 26.00 25.98 to 26.46
Knowles Corporation 19.80 19.73 to 20.00
Kohl's Corporation 53.36 52.10 to 53.57
Koninklijke Philips N.V. 53.56 53.42 to 54.36
Koppers Holdings Inc. 31.93 31.63 to 32.27
Korea Electric Power Corporation 11.73 11.71 to 11.95
Korea Fund, Inc. (The) 45.88 45.88 to 46.87
Kraton Corporation 34.12 32.56 to 34.55
Kroger Company (The) 37.55 37.42 to 37.97
Kronos Worldwide Inc 15.45 15.05 to 15.72
KT Corporation 14.30 14.27 to 14.50
L Brands, Inc. 66.17 63.25 to 66.42
Laboratory Corporation of America Holdings 259.09 258.00 to 260.81
Ladder Capital Corp 12.08 11.90 to 12.09
LAIX Inc. 1.65 1.61 to 1.75
Lamb Weston Holdings, Inc. 81.38 81.04 to 82.75
Lannett Co Inc 4.81 4.74 to 4.92
Las Vegas Sands Corp. 54.37 53.88 to 55.05
Lazard Global Total Return and Income Fund 20.79 20.74 to 21.00
Lazard Ltd. 45.51 45.33 to 45.97
La-Z-Boy Incorporated 37.34 37.21 to 41.50
LCI Industries 134.01 133.10 to 137.54
Lear Corporation 181.68 181.26 to 186.00
Lee Enterprises, Incorporated 28.92 28.18 to 30.04
Leggett & Platt, Incorporated 51.05 50.98 to 52.01
Lehman ABS Corporation 32.18 31.77 to 33.18
Leju Holdings Limited 2.04 1.98 to 2.10
Lennar Corporation 91.34 90.92 to 93.11
Lennar Corporation 73.55 72.94 to 74.30
Lennox International, Inc. 328.58 326.68 to 333.23
Lexington Realty Trust 12.64 12.63 to 12.90
LG Display Co., Ltd. 9.92 9.80 to 10.16
Liberty All-Star Equity Fund 8.73 8.69 to 8.83
Liberty Oilfield Services Inc. 15.27 14.79 to 15.63
LightInTheBox Holding Co., Ltd. 2.13 2.10 to 2.25
Lincoln National Corporation 67.18 65.53 to 67.70
Linde plc 289.56 289.34 to 294.98
Lindsay Corporation 163.11 162.86 to 165.99
Lions Gate Entertainment Corporation 19.26 18.37 to 19.30
Lions Gate Entertainment Corporation 17.19 16.29 to 17.19
Lithia Motors, Inc. 335.00 328.85 to 339.12
Lithium Americas Corp. 13.75 13.26 to 13.95
Live Nation Entertainment, Inc. 87.22 85.74 to 87.45
Livent Corporation 17.82 17.41 to 18.06
LiveRamp Holdings, Inc. 41.70 41.12 to 43.10
Lloyds Banking Group Plc 2.66 2.63 to 2.68
Lockheed Martin Corporation 383.60 383.20 to 391.00
Loews Corporation 56.13 55.94 to 56.58
Louisiana-Pacific Corporation 58.11 57.63 to 58.66
Lowe's Companies, Inc. 186.20 184.58 to 188.20
Lsb Industries Inc. 6.53 6.25 to 6.59
LTC Properties, Inc. 38.99 38.98 to 39.64
Lumber Liquidators Holdings, Inc 21.83 21.52 to 22.00
Luxfer Holdings PLC 22.31 22.02 to 22.63
Lydall, Inc. 36.15 35.53 to 36.68
LyondellBasell Industries NV 107.00 106.34 to 108.69
M&T Bank Corporation 155.59 151.40 to 156.86
M.D.C. Holdings, Inc. 52.21 52.15 to 53.53
M/I Homes, Inc. 60.64 60.52 to 62.49
Mack-Cali Realty Corporation 17.00 16.98 to 17.78
Macy's Inc 18.64 17.83 to 18.78
Madison Covered Call & Equity Strategy Fund 8.13 8.10 to 8.25
Magna International, Inc. 93.21 93.14 to 96.47
MainStay MacKay DefinedTerm Municipal Opportunitie 22.14 22.05 to 22.26
Manchester United Ltd. 15.46 15.39 to 15.51
Manitowoc Company, Inc. (The) 24.29 23.89 to 24.74
Manning & Napier, Inc. 8.18 8.09 to 8.36
ManpowerGroup 122.01 120.79 to 123.67
Manulife Financial Corp 20.08 20.07 to 20.30
Marathon Petroleum Corporation 63.28 62.70 to 63.82
Marcus Corporation (The) 21.87 21.20 to 21.96
MarineMax, Inc. 46.99 45.03 to 47.33
Markel Corporation 1199.86 1195.15 to 1220.00
Marriot Vacations Worldwide Corporation 167.44 167.28 to 171.48
Martin Marietta Materials, Inc. 342.99 340.91 to 346.26
Masco Corporation 58.91 58.50 to 59.82
Masonite International Corporation 111.83 111.60 to 115.12
MasTec, Inc. 109.05 108.29 to 114.35
Mastercard Incorporated 363.82 361.30 to 369.38
Materion Corporation 77.72 76.44 to 77.91
Maui Land & Pineapple Company, Inc. 10.40 10.29 to 10.57
McCormick & Company, Incorporated 87.57 87.43 to 89.00
McCormick & Company, Incorporated 87.79 87.65 to 88.62
McKesson Corporation 191.42 190.44 to 194.75
MDU Resources Group, Inc. 32.56 32.25 to 33.07
Mechel PAO 2.19 2.14 to 2.21
Medical Properties Trust, Inc. 20.96 20.95 to 21.38
MEDIFAST INC 272.67 270.27 to 282.84
Medley LLC 2.16 2.10 to 2.20
Medley LLC 2.15 2.09 to 2.23
Mednax, Inc 32.04 31.43 to 32.18
Mercury General Corporation 59.59 59.24 to 59.95
Meritage Corporation 94.11 93.96 to 95.97
Meritor, Inc. 24.16 24.16 to 25.19
Methode Electronics, Inc. 48.41 48.25 to 48.95
MetLife, Inc. 63.71 62.63 to 64.25
Metropolitan Bank Holding Corp. 64.38 61.80 to 64.83
Mexico Equity and Income Fund, Inc. (The) 11.90 11.90 to 11.90
Mexico Fund, Inc. (The) 15.10 15.05 to 15.57
MFS Charter Income Trust 8.65 8.65 to 8.76
MFS Government Markets Income Trust 4.34 4.33 to 4.35
MFS Intermediate Income Trust 3.69 3.69 to 3.71
MFS Municipal Income Trust 7.07 7.07 to 7.10
MGIC Investment Corporation 14.34 14.26 to 14.55
MGM Resorts International 42.10 41.65 to 42.51
Micro Focus Intl PLC 7.12 7.06 to 7.23
Miller Industries, Inc. 41.05 41.02 to 41.55
Minerals Technologies Inc. 81.57 80.38 to 82.05
Mistras Group Inc 10.91 10.81 to 11.08
Mitsubishi UFJ Financial Group Inc 5.59 5.50 to 5.59
MiX Telematics Limited 15.03 14.54 to 15.14
Mizuho Financial Group, Inc. 3.00 2.97 to 3.00
Modine Manufacturing Company 16.71 16.66 to 16.97
MOGU Inc. 1.66 1.63 to 1.71
Mohawk Industries, Inc. 186.60 184.56 to 189.61
Molina Healthcare Inc 243.34 243.14 to 249.83
Molson Coors Brewing Company 57.79 57.38 to 58.72
Moog Inc. 87.64 86.82 to 88.00
Morgan Stanley 91.10 89.45 to 91.64
Morgan Stanley China A Share Fund Inc. 22.73 22.73 to 23.01
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.38 9.33 to 9.48
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.21 6.21 to 6.28
Morgan Stanley India Investment Fund, Inc. 24.72 24.67 to 24.95
Mosaic Company (The) 32.65 32.14 to 32.94
Motorola Solutions, Inc. 209.70 208.14 to 211.34
MRC Global Inc. 10.40 10.16 to 10.50
MSA Safety Incorporporated 162.93 161.83 to 167.36
MSC Industrial Direct Company, Inc. 90.16 89.72 to 91.45
MSG Networks Inc. 15.66 15.41 to 15.81
Mueller Industries, Inc. 45.39 45.20 to 45.83
Mueller Water Products Inc 14.34 14.25 to 14.47
Murphy USA Inc. 133.87 133.81 to 136.63
Myers Industries, Inc. 21.12 21.10 to 21.38
Myovant Sciences Ltd. 21.07 20.58 to 21.49
Nam Tai Property Inc. 29.83 29.17 to 31.35
National Fuel Gas Company 54.05 53.71 to 54.71
National Grid Transco, PLC 65.47 65.40 to 66.43
National Health Investors, Inc. 65.76 65.74 to 66.70
National Oilwell Varco, Inc. 17.21 17.04 to 17.66
National Retail Properties 48.01 47.99 to 49.09
National Steel Company 8.38 8.30 to 8.69
Natural Grocers by Vitamin Cottage, Inc. 11.46 11.26 to 11.59
Nautilus Group, Inc. (The) 16.27 16.07 to 16.46
Navios Maritime Acquisition Corporation 3.60 3.52 to 3.63
NCR Corporation 46.18 45.84 to 47.53
Neenah, Inc. 51.62 51.44 to 52.48
New Home Company Inc. (The) 5.85 5.85 to 6.04
New Ireland Fund, Inc. (The) 12.15 12.11 to 12.30
New Mountain Finance Corporation 13.22 13.03 to 13.27
New Oriental Education & Technology Group, Inc. 8.37 8.26 to 9.12
New York Community Bancorp, Inc. 11.76 11.71 to 11.99
New York Times Company (The) 40.11 40.07 to 41.51
NewJersey Resources Corporation 42.91 42.72 to 43.53
NewMarket Corporation 321.97 321.34 to 330.23
Newmont Mining Corporation 68.45 67.89 to 69.67
Nexa Resources S.A. 8.67 8.37 to 9.75
NGL ENERGY PARTNERS LP 2.30 2.23 to 2.33
Nielsen N.V. 25.30 25.07 to 25.76
Nike, Inc. 130.40 129.60 to 131.17
Noah Holdings Ltd. 44.06 43.48 to 44.49
Nokia Corporation 5.22 5.16 to 5.27
Nomad Foods Limited 30.10 30.09 to 30.58
Nomura Holdings Inc ADR 5.33 5.29 to 5.36
Nordic American Tankers Limited 3.54 3.50 to 3.56
Nordstrom, Inc. 34.29 32.72 to 34.70
Norfolk Souther Corporation 271.40 270.61 to 273.40
NorthWestern Corporation 63.90 63.55 to 64.87
Nu Skin Enterprises, Inc. 58.62 58.22 to 59.85
Nucor Corporation 99.94 98.12 to 101.26
Nutrien Ltd. 61.79 61.57 to 63.28
Nuveen AMT-Free Municipal Credit Income Fund 17.41 17.05 to 17.70
Nuveen AMT-Free Municipal Value Fund 16.89 16.85 to 16.93
Nuveen California AMT-Free Quality Municipal Income Fund 16.08 15.95 to 16.14
Nuveen California Quality Municipal Income Fund 15.51 15.51 to 15.66
Nuveen Core Equity Alpha Fund 16.21 16.17 to 16.46
Nuveen Credit Opportunities 2022 Target Term Fund 8.39 8.37 to 8.44
Nuveen Diversified Dividend and Income Fund 10.41 10.41 to 10.69
Nuveen Dow 30SM Dynamic Overwrite Fund 16.87 16.85 to 17.06
Nuveen Emerging Markets Debt 2022 Target Term Fund 8.13 8.11 to 8.16
Nuveen Floating Rate Income Fund 9.73 9.73 to 9.76
Nuveen Global High Income Fund 15.96 15.88 to 16.03
Nuveen High Income 2023 Target Term Fund 9.94 9.93 to 9.97
Nuveen High Income November 2021 Target Term Fund 9.41 9.39 to 9.41
Nuveen Insured California Select Tax-Free Income Portfolio 16.31 16.20 to 16.51
Nuveen Insured New York Select Tax-Free Income Portfolio 14.07 14.07 to 14.21
Nuveen Intermediate Duration Municipal Term Fund 14.49 14.45 to 14.58
Nuveen Mortgage Opportunity Term Fund 20.75 20.71 to 20.87
Nuveen Municipal Credit Income Fund 16.89 16.88 to 17.13
Nuveen Municipal High Income Opportunity Fund 15.09 15.05 to 15.17
Nuveen Municipal Income Fund, Inc. 11.63 11.63 to 11.67
Nuveen New Jersey Quality Municipal Income Fund 15.39 15.38 to 15.53
Nuveen Ohio Quality Municipal Income Fund 16.34 16.34 to 16.44
Nuveen Preferred & Income Opportunities Fund 9.86 9.81 to 9.87
Nuveen Preferred & Income Securities Fund 9.89 9.84 to 9.94
Nuveen Preferred and Income Term Fund 25.31 25.30 to 25.48
Nuveen Quality Municipal Income Fund 15.77 15.76 to 15.98
Nuveen Real Estate Fund 10.96 10.95 to 11.07
Nuveen S&P 500 Buy-Write Income Fund 14.28 14.26 to 14.45
Nuveen Select Tax Free Income Portfolio III 18.20 18.16 to 18.79
Nuveen Taxable Municipal Income Fund 22.94 22.92 to 23.04
Nuveen Tax-Advantaged Dividend Growth Fund 16.07 16.07 to 16.26
Nuveen Tax-Advantaged Total Return Strategy Fund 11.54 11.51 to 11.75
Nuveen Virginia Quality Municipal Income Fund 16.11 16.04 to 16.36
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.72 14.70 to 14.78
nVent Electric plc 31.66 31.42 to 32.05
NVR, Inc. 4656.08 4645.00 to 4729.52
Ocwen Financial Corporation 32.40 31.66 to 32.93
Oil-Dri Corporation Of America 34.99 34.99 to 35.68
Old Republic International Corporation 25.99 25.92 to 26.40
Olin Corporation 47.69 46.77 to 48.63
Omega Healthcare Investors, Inc. 37.24 37.03 to 37.89
Omnicom Group Inc. 82.65 82.31 to 83.58
OneSmart International Education Group Limited 1.29 1.23 to 1.34
Oracle Corporation 77.08 75.90 to 78.55
Orange 12.13 12.12 to 12.26
Orion Engineered Carbons S.A 19.08 18.71 to 19.37
Orion Group Holdings, Inc. 5.71 5.63 to 5.75
Orix Corp Ads 88.61 88.57 to 89.34
Ormat Technologies, Inc. 67.78 67.24 to 68.74
Oshkosh Corporation 125.15 124.06 to 127.16
Overseas Shipholding Group, Inc. 2.18 2.15 to 2.20
Owens Corning Inc 97.07 96.78 to 98.30
Owens-Illinois, Inc. 18.28 18.16 to 19.20
Pacific Gas & Electric Co. 10.23 10.20 to 10.58
Packaging Corporation of America 138.62 138.26 to 139.67
Paramount Group, Inc. 10.96 10.94 to 11.15
Parker-Hannifin Corporation 295.95 291.70 to 298.48
Party City Holdco Inc. 9.56 9.19 to 9.62
PBF Energy Inc. 17.26 16.33 to 17.47
PBF Logistics LP 15.68 15.20 to 15.73
Pennsylvania Real Estate Investment Trust 2.65 2.55 to 2.69
Penske Automotive Group, Inc. 78.01 76.63 to 78.28
Pentair plc. 66.69 66.29 to 67.40
Performance Food Group Company 48.49 48.04 to 49.72
Pfizer, Inc. 39.30 39.28 to 39.84
Phillips 66 90.74 89.77 to 91.96
Phoenix New Media Limited 1.66 1.58 to 1.67
Piedmont Office Realty Trust, Inc. 19.75 19.68 to 20.01
Pimco Corporate & Income Opportunity Fund 19.38 18.80 to 19.49
Pimco Corporate & Income Stategy Fund 18.29 18.00 to 18.33
PIMCO Dynamic Credit and Mortgage Income Fund 22.36 22.35 to 22.47
PIMCO Dynamic Income Fund 28.87 28.86 to 29.00
Pimco High Income Fund 6.85 6.73 to 6.88
PIMCO Income Strategy Fund 12.60 12.41 to 12.61
PIMCO Income Strategy Fund II 10.75 10.62 to 10.76
PIMCO Municipal Income Fund 14.83 14.75 to 14.90
PIMCO Strategic Income Fund, Inc. 7.74 7.62 to 7.74
Pinnacle West Capital Corporation 85.99 85.91 to 88.11
Pioneer High Income Trust 9.90 9.90 to 9.97
Pioneer Natural Resources Company 161.41 160.07 to 163.23
Pitney Bowes Inc. 8.84 8.61 to 8.94
Planet Fitness, Inc. 73.02 71.84 to 74.55
PlayAGS, Inc. 10.28 9.96 to 10.45
PLDT Inc. 26.65 26.63 to 27.11
PNC Financial Services Group, Inc. (The) 190.11 186.13 to 191.54
POSCO 76.01 75.25 to 76.96
Post Holdings, Inc. 111.76 111.40 to 113.72
PPG Industries, Inc. 174.72 174.23 to 176.28
PPL Capital Funding, Inc. 26.03 25.94 to 26.14
PPL Corporation 28.68 28.66 to 29.38
PQ Group Holdings Inc. 15.78 15.67 to 15.91
Preferred Apartment Communities, Inc. 10.52 10.41 to 10.59
Pretium Resources, Inc. 10.72 10.69 to 11.22
Primerica, Inc. 154.53 154.11 to 158.48
Principal Real Estate Income Fund 15.74 15.68 to 15.85
Procter & Gamble Company (The) 132.78 132.65 to 135.58
Progressive Corporation (The) 92.92 92.13 to 94.48
Prologis, Inc. 121.42 121.35 to 124.22
Prospect Capital Corporation 25.00 25.00 to 25.10
Proto Labs, Inc. 84.88 82.60 to 85.22
Provident Financial Services, Inc 24.95 24.31 to 25.11
Prudential Financial, Inc. 105.16 103.32 to 105.94
PS Business Parks, Inc. 154.21 153.99 to 157.97
PT Telekomunikasi Indonesia, Tbk 23.81 23.80 to 24.29
Public Service Enterprise Group Incorporated 61.23 61.22 to 62.87
PulteGroup, Inc. 53.12 53.07 to 54.28
Puxin Limited 1.85 1.77 to 1.95
PVH Corp. 108.58 106.11 to 109.23
Pzena Investment Management Inc 11.68 11.61 to 11.86
Quad Graphics, Inc 3.56 3.39 to 3.57
Quaker Chemical Corporation 239.57 237.65 to 241.07
Quanex Building Products Corporation 26.09 25.88 to 26.36
Quanta Services, Inc. 91.10 90.41 to 92.11
Quest Diagnostics Incorporated 127.46 126.83 to 128.96
Quotient Technology Inc. 11.12 11.01 to 11.15
Qwest Corporation 26.32 26.26 to 26.35
Ralph Lauren Corporation 121.47 118.22 to 122.35
Raymond James Financial, Inc. 131.00 128.54 to 131.57
Rayonier Advanced Materials Inc. 7.72 7.49 to 7.82
Rayonier Inc. 34.46 34.29 to 34.82
RE/MAX Holdings, Inc. 33.94 33.78 to 34.43
Realogy Holdings Corp. 17.58 17.15 to 17.69
Realty Income Corporation 68.45 68.44 to 69.99
Regal Beloit Corporation 133.92 133.49 to 136.50
Regional Management Corp. 48.11 47.92 to 49.21
Regions Financial Corporation 21.40 20.82 to 21.62
Regis Corporation 9.82 9.76 to 10.17
Reinsurance Group of America, Incorporated 122.00 121.90 to 123.80
Reliance Steel & Aluminum Co. 162.21 161.26 to 165.61
RenaissanceRe Holdings Ltd. 149.35 149.23 to 151.83
Renesola Ltd. 8.68 8.20 to 8.74
Renren Inc. 10.91 10.68 to 10.99
Resideo Technologies, Inc. 31.01 30.25 to 31.37
Resolute Forest Products Inc. 13.52 13.22 to 13.75
Restaurant Brands International Inc. 68.34 67.97 to 68.82
Retail Properties of America, Inc. 12.22 12.17 to 12.41
REV Group, Inc. 15.85 15.75 to 16.60
Rio Tinto Plc 84.66 84.35 to 86.09
RiverNorth Opportunities Fund, Inc. 17.93 17.85 to 18.05
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 15.65 15.60 to 15.72
Rogers Communication, Inc. 51.78 51.60 to 52.71
Rollins, Inc. 33.17 33.16 to 33.91
Royal Caribbean Cruises Ltd. 88.52 86.95 to 89.05
Royce Global Value Trust, Inc. 15.12 15.10 to 15.32
Royce Value Trust, Inc. 19.02 19.00 to 19.23
RPM International Inc. 89.40 89.13 to 91.50
RYB Education, Inc. 3.94 3.90 to 4.07
Ryder System, Inc. 76.79 76.63 to 78.60
Ryerson Holding Corporation 15.01 14.63 to 15.26
Safeguard Scientifics, Inc. 7.04 6.99 to 7.11
Sally Beauty Holdings, Inc. 19.73 19.16 to 19.83
Santander Consumer USA Holdings Inc. 37.57 36.84 to 37.92
Saratoga Investment Corp 25.99 25.99 to 26.31
Sasol Ltd. 16.90 16.75 to 17.21
Schlumberger N.V. 34.04 33.53 to 34.66
Schneider National, Inc. 22.45 22.29 to 22.70
Schweitzer-Mauduit International, Inc. 40.71 40.41 to 41.62
Scotts Miracle-Gro Company (The) 190.53 188.16 to 192.10
Scudder Municiple Income Trust 12.12 12.12 to 12.23
SeaWorld Entertainment, Inc. 54.38 53.79 to 55.07
Select Energy Services, Inc. 6.30 6.07 to 6.57
Sensata Technologies Holding plc 58.82 58.46 to 59.77
Seritage Growth Properties 18.71 18.22 to 18.79
Service Corporation International 52.90 52.63 to 53.72
Shaw Communications Inc. 29.40 29.37 to 29.68
Sherwin-Williams Company (The) 268.48 267.51 to 272.77
Shinhan Financial Group Co Ltd 37.22 37.21 to 37.79
Ship Finance International Limited 8.54 8.37 to 8.64
Simon Property Group, Inc. 130.73 130.04 to 132.51
Simpson Manufacturing Company, Inc. 110.35 109.61 to 111.14
SITE Centers Corp. 15.30 15.25 to 15.52
SiteOne Landscape Supply, Inc. 161.27 157.73 to 163.35
Six Flags Entertainment Corporation New 43.46 42.64 to 43.61
SK Telecom Co., Ltd. 32.17 32.14 to 32.83
Skyline Champion Corporation 48.70 48.42 to 49.71
SL Green Realty Corp 80.66 80.37 to 82.04
SM Energy Company 22.48 22.00 to 23.05
Snap Inc. 60.20 59.44 to 63.29
Snap-On Incorporated 223.66 222.42 to 231.41
Sociedad Quimica y Minera S.A. 45.84 45.60 to 47.02
Solaris Oilfield Infrastructure, Inc. 10.58 10.43 to 10.72
Sonic Automotive, Inc. 45.54 44.53 to 45.73
Sonoco Products Company 66.73 66.67 to 67.56
Source Capital, Inc. 45.12 45.10 to 45.45
South Jersey Industries, Inc. 26.92 26.80 to 27.42
Southern Company (The) 62.98 62.96 to 64.58
Southern Company (The) 25.79 25.67 to 25.80
Southern Copper Corporation 62.68 61.91 to 62.97
Southwest Airlines Company 56.67 56.33 to 57.49
Southwest Gas Holdings, Inc. 66.25 66.08 to 67.40
Southwestern Energy Company 5.49 5.33 to 5.53
Special Opportunities Fund Inc. 15.33 15.30 to 15.44
Spectrum Brands Holdings, Inc. 84.77 83.96 to 85.39
Spirit Aerosystems Holdings, Inc. 50.80 50.02 to 51.30
Spirit Realty Capital, Inc. 49.01 48.93 to 49.94
SPX Corporation 59.34 58.67 to 59.59
SPX FLOW, Inc. 64.94 64.06 to 65.50
St. Joe Company (The) 45.35 45.19 to 46.43
Standard Motor Products, Inc. 46.52 46.26 to 46.95
Standex International Corporation 96.18 95.04 to 96.70
Stanley Black & Decker, Inc. 196.74 196.65 to 201.69
Stantec Inc 44.09 44.07 to 44.96
Steelcase Inc. 14.55 14.48 to 14.69
Stepan Company 130.00 128.65 to 130.94
Sterling Bancorp 26.15 25.06 to 26.26
Stewart Information Services Corporation 58.02 57.92 to 58.68
Stifel Financial Corporation 64.74 63.66 to 65.13
Stifel Financial Corporation 26.49 26.49 to 26.61
Stone Harbor Emerging Markets Income Fund 8.47 8.43 to 8.56
STORE Capital Corporation 35.01 34.99 to 35.74
STRATS Trust 10.38 10.35 to 10.38
STRATS Trust 23.72 23.72 to 23.72
Sturm, Ruger & Company, Inc. 79.11 78.11 to 79.31
Sumitomo Mitsui Financial Group Inc 7.12 7.06 to 7.14
Summit Materials, Inc. 34.31 34.02 to 34.57
Summit Midstream Partners, LP 27.84 27.56 to 28.92
Sun Communities, Inc. 173.46 173.36 to 176.52
Sun Life Financial Inc. 51.95 51.92 to 52.51
SunCoke Energy, Inc. 7.33 7.03 to 7.36
Sunlands Online Education Group 0.94 0.94 to 0.98
Suzano Papel e Celulose S.A. 11.40 11.24 to 11.53
Synchrony Financial 49.51 48.98 to 50.06
Synnex Corporation 125.01 123.81 to 127.21
Synovus Financial Corp. 47.55 46.08 to 47.90
Sysco Corporation 77.44 77.41 to 79.27
Systemax Inc. 34.02 33.62 to 34.18
Taiwan Semiconductor Manufacturing Company Ltd. 118.02 117.50 to 119.89
TAL Education Group 23.97 23.57 to 26.93
Tanger Factory Outlet Centers, Inc. 18.77 18.14 to 19.00
Tapestry, Inc. 43.26 42.41 to 43.63
Target Corporation 231.26 229.56 to 233.00
Taylor Morrison Home Corporation 27.03 27.01 to 27.61
TCF Financial Corporation 45.18 45.15 to 46.45
TCW Strategic Income Fund, Inc. 5.85 5.85 to 5.88
TE Connectivity Ltd. 135.96 135.36 to 137.53
Team, Inc. 8.17 8.00 to 8.34
TechnipFMC plc 9.74 9.62 to 9.96
Teck Resources Ltd 21.67 21.34 to 22.09
Teekay LNG Partners L.P. 15.66 15.55 to 15.84
Teekay Tankers Ltd. 14.98 14.61 to 15.16
TEGNA Inc. 18.91 18.56 to 18.93
Tekla Healthcare Opportunies Fund 23.51 23.43 to 23.68
Teladoc Health, Inc. 151.73 147.24 to 152.50
Telefonica Brasil S.A. 8.97 8.94 to 9.23
Telephone and Data Systems, Inc. 24.07 23.83 to 24.44
TELUS Corporation 22.63 22.61 to 22.88
Templeton Dragon Fund, Inc. 22.71 22.62 to 23.14
Templeton Emerging Markets Fund 19.67 19.63 to 19.95
Templeton Emerging Markets Income Fund, Inc. 7.94 7.94 to 8.07
Templeton Global Income Fund, Inc. 5.60 5.60 to 5.66
Tempur Sealy International, Inc. 38.05 37.68 to 38.69
Tenaris S.A. 22.96 22.87 to 23.33
Tencent Music Entertainment Group 15.35 15.14 to 15.62
Tenet Healthcare Corporation 66.77 65.61 to 67.01
Tennant Company 82.45 80.73 to 82.45
Tennessee Valley Authority 26.36 26.34 to 26.53
Tennessee Valley Authority 25.67 25.67 to 25.95
Teradata Corporation 46.89 46.10 to 47.21
Terex Corporation 45.50 45.26 to 46.82
Ternium S.A. 34.40 34.12 to 35.53
Teva Pharmaceutical Industries Limited 10.57 10.53 to 10.82
Textainer Group Holdings Limited 32.86 31.62 to 34.22
Textron Inc. 67.81 67.39 to 68.79
The Charles Schwab Corporation 73.75 71.13 to 74.54
The Gabelli Healthcare & Wellness Trust 13.36 13.34 to 13.46
The GDL Fund 9.00 8.94 to 9.02
The Hanover Insurance Group, Inc. 136.50 136.16 to 139.74
The Travelers Companies, Inc. 152.79 152.68 to 155.19
Thomson Reuters Corp 97.89 97.83 to 99.41
Thor Industries, Inc. 106.29 106.01 to 109.75
Tidewater Inc. 14.39 14.08 to 14.68
Timken Company (The) 81.35 80.68 to 82.28
TimkenSteel Corporation 14.54 13.93 to 14.72
Titan International, Inc. 9.16 8.96 to 9.26
TJX Companies, Inc. (The) 65.20 64.83 to 66.16
Toll Brothers, Inc. 57.18 56.90 to 58.89
Tootsie Roll Industries, Inc. 32.63 32.63 to 34.63
TopBuild Corp. 181.90 180.27 to 187.42
Toro Company (The) 104.12 103.31 to 105.79
Toronto Dominion Bank (The) 71.66 71.46 to 72.01
TPG Specialty Lending, Inc. 22.28 22.17 to 22.39
Transportadora De Gas Sa Ord B 5.31 5.31 to 5.42
Tredegar Corporation 15.44 15.44 to 16.01
Treehouse Foods, Inc. 47.79 47.33 to 48.06
Trex Company, Inc. 97.44 96.66 to 99.43
Tri Continental Corporation 34.01 33.85 to 34.17
TRI Pointe Group, Inc. 21.57 21.47 to 22.11
TriNet Group, Inc. 72.71 72.28 to 73.76
Trinseo S.A. 60.09 59.30 to 62.29
TriplePoint Venture Growth BDC Corp. 15.52 15.41 to 15.65
Triple-S Management Corporation 24.28 24.27 to 24.72
Triton International Limited 52.09 51.30 to 52.25
Tronox Limited 23.17 22.70 to 23.45
Tsakos Energy Navigation Ltd 8.75 8.68 to 8.82
Tupperware Brands Corporation 22.25 21.82 to 23.36
Turning Point Brands, Inc. 44.35 43.90 to 44.94
Turquoise Hill Resources Ltd. 16.37 15.95 to 16.46
Tutor Perini Corporation 14.43 14.19 to 14.62
Tyson Foods, Inc. 74.64 74.46 to 75.80
U.S. Bancorp 58.44 57.34 to 58.91
U.S. Physical Therapy, Inc. 117.98 116.36 to 120.06
U.S. Xpress Enterprises, Inc. 10.27 10.05 to 10.51
UBS AG 16.18 16.11 to 16.28
UDR, Inc. 49.21 49.19 to 49.95
UGI Corporation 46.61 46.09 to 47.14
Ultrapar Participacoes S.A. 4.02 3.97 to 4.19
Under Armour, Inc. 18.01 17.65 to 18.05
Under Armour, Inc. 20.70 20.35 to 20.82
Unifi, Inc. 24.86 24.54 to 25.34
Union Pacific Corporation 222.06 220.38 to 223.58
Unisys Corporation 26.68 26.17 to 26.82
United Microelectronics Corporation 9.40 9.35 to 9.54
United Parcel Service, Inc. 200.42 199.31 to 202.48
United Rentals, Inc. 307.02 302.78 to 310.02
United States Cellular Corporation 38.69 38.25 to 38.90
United States Cellular Corporation 25.49 25.36 to 25.49
United States Steel Corporation 25.80 25.45 to 26.52
UnitedHealth Group Incorporated 397.25 396.67 to 403.15
UNITIL Corporation 56.37 55.92 to 57.74
Univar Inc. 26.56 26.40 to 27.22
Universal Corporation 57.22 56.63 to 57.82
Universal Health Realty Income Trust 67.00 66.83 to 69.02
Universal Health Services, Inc. 154.15 154.04 to 156.73
Universal Technical Institute Inc 5.67 5.57 to 5.72
Unum Group 30.43 29.76 to 30.65
Unum Group 26.85 26.76 to 26.93
US Foods Holding Corp. 37.70 37.64 to 38.49
USANA Health Sciences, Inc. 103.34 101.79 to 103.51
USLIFE Income Fund, Inc. 13.63 13.55 to 13.67
Vail Resorts, Inc. 323.40 320.01 to 323.61
VALE S.A. 21.49 21.29 to 21.86
Valero Energy Corporation 81.46 79.76 to 82.44
Valhi, Inc. 26.23 25.48 to 26.83
Valmont Industries, Inc. 231.33 230.77 to 234.80
Valvoline Inc. 33.48 33.27 to 34.24
Vector Group Ltd. 14.08 14.01 to 14.39
Vedanta Limited 14.22 14.15 to 14.31
Veoneer, Inc. 23.25 22.95 to 23.93
VEREIT Inc. 47.35 47.34 to 48.54
Veritiv Corporation 61.75 59.49 to 62.68
Verizon Communications Inc. 56.64 56.63 to 57.39
Vince Holding Corp. 10.38 10.17 to 10.67
Vipshop Holdings Limited 20.62 19.81 to 21.11
Virtus Global Dividend & Income Fund Inc. 10.04 10.02 to 10.14
Virtus Global Multi-Sector Income Fund 11.88 11.88 to 11.97
Visa Inc. 229.60 228.00 to 234.18
Vishay Intertechnology, Inc. 23.02 22.72 to 23.16
Vista Outdoor Inc. 42.02 40.82 to 42.34
Vmware, Inc. 157.36 156.40 to 159.61
Vornado Realty Trust 48.93 48.90 to 49.80
voxeljet AG 13.93 13.34 to 14.86
Voya Asia Pacific High Dividend Equity Income Fund 9.50 9.50 to 9.61
Voya Emerging Markets High Income Dividend Equity Fund 8.35 8.33 to 8.62
Voya Financial, Inc. 64.00 63.32 to 64.43
Vulcan Materials Company 170.38 169.66 to 172.29
W.P. Carey Inc. 76.86 76.80 to 77.93
W.R. Berkley Corporation 76.14 75.97 to 76.84
W.W. Grainger, Inc. 448.94 448.69 to 459.54
Wabash National Corporation 15.98 15.88 to 16.27
Walmart Inc. 137.15 136.97 to 140.04
Walt Disney Company (The) 174.66 173.55 to 176.26
Warrior Met Coal, Inc. 17.22 16.88 to 17.44
Washington Prime Group Inc. 2.67 2.66 to 3.12
Washington Real Estate Investment Trust 23.90 23.84 to 25.04
Waste Connections, Inc. 120.62 120.50 to 122.27
Waste Management, Inc. 139.82 139.41 to 141.50
Watsco, Inc. 282.87 282.31 to 287.50
Wayfair Inc. 306.68 298.74 to 308.43
WEC Energy Group, Inc. 91.93 91.88 to 93.60
Weidai Ltd. 1.05 1.02 to 1.09
Weingarten Realty Investors 32.64 32.50 to 33.03
Weis Markets, Inc. 52.39 52.21 to 53.31
Wells Fargo & Company 45.57 44.32 to 45.96
Wells Fargo Global Dividend Opportunity Fund 5.84 5.81 to 5.88
WESCO International, Inc. 108.31 106.51 to 110.49
Western Alliance Bancorporation 97.36 93.86 to 98.16
Western Alliance Bancorporation 25.37 25.36 to 25.42
Western Asset Emerging Markets Debt Fund Inc 13.95 13.95 to 14.17
Western Asset High Income Fund II Inc. 7.16 7.15 to 7.20
Western Asset High Yield Defined Opportunity Fund Inc. 15.49 15.47 to 15.56
Western Asset Investment Grade Defined Opportunity Trust Inc. 21.14 21.13 to 21.35
Western Asset Investment Grade Income Fund Inc. 15.22 15.18 to 15.24
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.10 13.09 to 13.21
Western Union Company (The) 24.19 23.99 to 24.53
Westinghouse Air Brake Technologies Corporation 80.01 79.70 to 80.99
Westlake Chemical Corporation 98.16 97.45 to 98.89
Westlake Chemical Partners LP 26.83 26.65 to 27.06
Westpac Banking Corporation 20.48 20.39 to 20.57
Westrock Company 55.26 55.06 to 56.37
Westwood Holdings Group Inc 19.63 19.49 to 19.76
WEX Inc. 199.92 198.35 to 201.90
Weyerhaeuser Company 34.38 34.33 to 34.99
Wheaton Precious Metals Corp. 46.36 46.17 to 47.67
Whirlpool Corporation 214.98 213.59 to 220.91
White Mountains Insurance Group, Ltd. 1140.64 1126.68 to 1142.00
WideOpenWest, Inc. 16.70 16.44 to 16.90
Williams Companies, Inc. (The) 27.47 27.38 to 27.88
Williams-Sonoma, Inc. 159.75 158.12 to 161.98
Winnebago Industries, Inc. 64.87 64.70 to 66.39
Wipro Limited 8.10 8.04 to 8.18
Wolverine World Wide, Inc. 35.71 35.26 to 36.12
Worthington Industries, Inc. 61.01 59.75 to 61.88
Wyndham Hotels & Resorts, Inc. 73.99 73.17 to 74.59
Xylem Inc. 115.49 115.32 to 118.10
Yamana Gold Inc. 4.91 4.88 to 5.07
YETI Holdings, Inc. 90.22 88.66 to 92.40
Yext, Inc. 13.91 13.60 to 14.11
Yum China Holdings, Inc. 67.00 66.86 to 68.01
Yum! Brands, Inc. 118.14 117.25 to 118.88
Zimmer Biomet Holdings, Inc. 158.03 156.48 to 159.22
ZTO Express (Cayman) Inc. 30.50 30.39 to 30.98
 Learn then Earn
Back to top | Use Dark Theme