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

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4398 stocks found forming MACD DOWN

Company Close Range
111, Inc. 1.04 1.02 to 1.05
180 Degree Capital Corp. 3.68 3.65 to 3.73
1-800 FLOWERS.COM, Inc. 9.23 9.22 to 9.42
1st Source Corporation 50.41 49.69 to 50.50
21Vianet Group, Inc. 2.05 2.03 to 2.18
360 Finance, Inc. 19.76 19.53 to 20.04
8x8 Inc 2.02 1.93 to 2.04
AC Immune SA 4.05 4.01 to 4.13
Acacia Research Corporation 5.00 5.00 to 5.07
ACADIA Pharmaceuticals Inc. 15.30 14.84 to 15.56
Aceto Corporation 1.37 1.36 to 1.40
Achieve Life Sciences, Inc. 4.97 4.63 to 5.02
ACM Research, Inc. 22.72 21.58 to 22.98
Adaptimmune Therapeutics plc 0.89 0.86 to 0.90
Adial Pharmaceuticals, Inc 1.12 1.06 to 1.17
ADTRAN, Inc. 5.29 5.21 to 5.69
Advanced Micro Devices, Inc. 161.23 157.89 to 163.20
Adverum Biotechnologies, Inc. 6.73 6.45 to 6.82
Aehr Test Systems 10.80 10.35 to 10.93
Aemetis, Inc 3.02 2.98 to 3.12
AeroVironment, Inc. 189.48 185.50 to 203.81
AEterna Zentaris Inc. 4.59 3.96 to 4.96
Affimed N.V. 5.87 5.78 to 6.01
Agenus Inc. 14.56 13.33 to 14.68
AGM Group Holdings Inc. 0.81 0.73 to 0.85
AGNC Investment Corp. 25.76 25.76 to 25.95
Aileron Therapeutics, Inc. 3.13 2.80 to 3.20
Air T, Inc. 23.18 22.84 to 23.40
Air Transport Services Group, Inc 12.86 12.68 to 13.08
Akamai Technologies, Inc. 88.92 88.42 to 89.99
Akebia Therapeutics, Inc. 0.91 0.90 to 0.96
Akoustis Technologies, Inc. 0.13 0.12 to 0.13
Alarm.com Holdings, Inc. 62.39 60.53 to 62.40
Aldeyra Therapeutics, Inc. 3.48 3.39 to 3.55
Alector, Inc. 4.57 4.23 to 4.59
Alico, Inc. 24.60 24.20 to 24.85
Align Technology, Inc. 242.19 240.47 to 244.55
Allakos Inc. 1.11 1.05 to 1.14
Allot Ltd. 2.16 2.11 to 2.21
AlphaMark Actively Managed Small Cap ETF 30.41 30.41 to 30.43
Alphatec Holdings, Inc. 10.09 10.06 to 10.41
Alta Mesa Resources, Inc. 286.49 278.36 to 292.25
Altimmune, Inc. 6.41 5.99 to 6.76
Altisource Portfolio Solutions S.A. 1.50 1.48 to 1.56
Altus Midstream Company 3.25 3.18 to 3.34
Amarin Corporation plc 0.69 0.68 to 0.73
A-Mark Precious Metals, Inc. 33.44 33.25 to 33.83
Ambac Financial Group, Inc. 12.59 12.41 to 12.91
AMC Networks Inc. 10.94 9.90 to 11.00
Amedisys Inc 91.77 91.23 to 92.11
Amerco 63.04 61.28 to 63.05
American Airlines Group, Inc. 11.20 11.11 to 11.34
American Public Education, Inc. 15.49 15.15 to 15.78
American Resources Corporation 0.73 0.70 to 0.84
American Software, Inc. 8.72 8.48 to 8.78
American Woodmark Corporation 79.75 77.73 to 79.86
America's Car-Mart, Inc. 58.96 58.87 to 60.59
AMERISAFE, Inc. 42.61 42.61 to 43.41
Ames National Corporation 20.00 19.90 to 20.42
Amicus Therapeutics, Inc. 10.09 9.81 to 10.14
Amphastar Pharmaceuticals, Inc. 40.45 39.66 to 40.83
Analog Devices, Inc. 231.05 229.07 to 231.88
AnaptysBio, Inc. 24.00 23.17 to 24.62
ANGI Homeservices Inc. 1.91 1.79 to 1.91
AngioDynamics, Inc. 5.88 5.85 to 5.98
ANI Pharmaceuticals, Inc. 58.53 58.43 to 59.87
Anixa Biosciences, Inc. 2.52 2.47 to 2.56
Apellis Pharmaceuticals, Inc. 38.07 37.93 to 39.72
Apogee Enterprises, Inc. 60.42 59.80 to 61.03
AppFolio, Inc. 231.82 228.77 to 239.11
Appian Corporation 27.98 27.29 to 28.04
Applied DNA Sciences Inc 0.48 0.46 to 0.49
Applied Optoelectronics, Inc. 9.10 8.73 to 9.25
Aptevo Therapeutics Inc. 0.53 0.53 to 0.55
Aptose Biosciences, Inc. 0.76 0.74 to 0.86
Apyx Medical Corporation 1.38 1.31 to 1.41
Aqua Metals, Inc. 0.35 0.34 to 0.36
AquaBounty Technologies, Inc. 1.72 1.68 to 1.73
Aquestive Therapeutics, Inc. 2.56 2.47 to 2.59
Arbutus Biopharma Corporation 3.05 2.96 to 3.07
Arch Capital Group Ltd. 22.14 22.03 to 22.17
Arcturus Therapeutics Ltd. 27.45 26.12 to 27.75
Ardelyx, Inc. 6.16 5.90 to 6.16
Ares Capital Corporation 20.58 20.50 to 20.60
Ark Restaurants Corp. 14.00 13.95 to 14.13
Array BioPharma Inc. 11.29 11.11 to 12.27
Arrowhead Pharmaceuticals, Inc. 25.50 23.47 to 25.71
Artesian Resources Corporation 35.06 34.94 to 35.54
Art's-Way Manufacturing Co., Inc. 1.53 1.52 to 1.64
Arvinas, Inc. 25.22 24.95 to 26.23
Ascendis Pharma A/S 127.85 121.36 to 128.27
ASLAN Pharmaceuticals Limited 0.32 0.32 to 0.36
Aspen Technology, Inc. 198.56 193.08 to 198.89
Astec Industries, Inc. 30.22 29.88 to 30.57
Astronics Corporation 19.53 18.69 to 19.65
AstroNova, Inc. 14.94 14.80 to 15.10
Astrotech Corporation 9.40 8.93 to 9.40
ATA Inc. 1.34 1.30 to 1.44
Atlantic American Corporation 1.66 1.65 to 1.74
Atlantica Yield plc 21.92 21.87 to 21.99
Atlassian Corporation Plc 162.46 157.15 to 163.44
ATN International, Inc. 21.94 21.91 to 23.01
Atomera Incorporated 3.88 3.81 to 3.99
Atossa Genetics Inc. 1.13 1.11 to 1.13
Atrion Corporation 451.98 451.11 to 452.12
Auburn National Bancorporation, Inc. 16.63 16.48 to 17.79
Audentes Therapeutics, Inc. 4.77 4.77 to 5.53
AudioCodes Ltd. 10.00 9.87 to 10.01
AudioEye, Inc. 18.64 17.88 to 19.34
Aurora Mobile Limited 2.93 2.90 to 3.34
Autolus Therapeutics plc 3.83 3.82 to 4.03
Avadel Pharmaceuticals plc 15.01 14.61 to 15.36
Avenue Therapeutics, Inc. 3.36 3.36 to 3.70
Aviat Networks, Inc. 28.74 28.68 to 28.99
Avid Bioservices, Inc. 7.54 7.13 to 7.90
Avinger, Inc. 1.96 1.85 to 1.98
Avnet, Inc. 52.40 52.07 to 52.55
AVROBIO, Inc. 1.40 1.38 to 1.44
AxoGen, Inc. 7.00 6.59 to 7.04
Aytu BioScience, Inc. 2.91 2.78 to 2.93
B. Riley Financial, Inc. 20.49 20.20 to 21.18
B. Riley Financial, Inc. 18.45 18.25 to 18.70
B. Riley Financial, Inc. 20.25 20.25 to 20.93
B. Riley Financial, Inc. 15.99 15.73 to 16.20
B.O.S. Better Online Solutions 2.79 2.77 to 2.86
Baidu, Inc. 88.59 88.26 to 89.27
Balchem Corporation 151.60 149.37 to 151.60
Ballard Power Systems, Inc. 2.58 2.51 to 2.72
BancFirst Corporation 83.78 83.33 to 84.22
Bandwidth Inc. 15.79 15.29 to 15.84
Bank First National Corporation 78.18 78.17 to 80.43
Bank of Marin Bancorp 14.66 14.64 to 15.00
Bank OZK 38.76 38.36 to 39.04
Bank7 Corp. 29.67 29.65 to 30.71
BankFinancial Corporation 9.99 9.76 to 9.99
Bankwell Financial Group, Inc. 24.20 24.20 to 24.46
Baozun Inc. 2.39 2.28 to 2.45
Bassett Furniture Industries, Incorporated 14.05 13.97 to 14.05
BayCom Corp 19.06 18.95 to 19.53
Beacon Roofing Supply, Inc. 93.97 93.18 to 95.38
Beasley Broadcast Group, Inc. 0.63 0.63 to 0.71
BeiGene, Ltd. 156.11 150.88 to 158.57
Bel Fuse Inc. 80.50 78.51 to 80.70
Bel Fuse Inc. 63.38 62.43 to 64.05
Benitec Biopharma Limited 6.88 5.74 to 7.17
Berry Petroleum Corporation 6.10 6.10 to 6.28
Big 5 Sporting Goods Corporation 3.10 3.00 to 3.12
BioCryst Pharmaceuticals, Inc. 6.42 6.18 to 6.55
Biogen Inc. 224.00 222.05 to 228.15
BIO-key International, Inc. 1.37 1.25 to 1.54
Biolase, Inc. 0.13 0.09 to 0.15
BioLife Solutions, Inc. 21.00 20.43 to 21.33
BioLineRx Ltd. 0.59 0.58 to 0.61
Biomerica, Inc. 0.45 0.40 to 0.48
Bionano Genomics, Inc. 0.75 0.75 to 0.81
Bio-Path Holdings, Inc. 2.11 2.06 to 2.40
BioSig Technologies, Inc. 0.47 0.41 to 1.60
Bio-Techne Corp 73.66 73.51 to 75.28
BioTelemetry, Inc. 2.40 2.20 to 2.42
BioXcel Therapeutics, Inc. 1.14 1.11 to 1.21
BJ's Restaurants, Inc. 34.64 34.54 to 35.46
Blackbaud, Inc. 75.71 75.25 to 76.02
BlackLine, Inc. 45.84 44.71 to 45.90
BlackRock TCP Capital Corp. 10.67 10.62 to 10.76
Blink Charging Co. 2.70 2.61 to 2.70
Bloomin' Brands, Inc. 19.21 18.98 to 19.37
Blue Bird Corporation 53.82 52.10 to 54.54
bluebird bio, Inc. 0.90 0.86 to 0.92
BOK Financial Corporation 88.20 87.97 to 89.42
Boxlight Corporation 0.71 0.69 to 0.71
Brainstorm Cell Therapeutics Inc. 0.37 0.37 to 0.40
Bridgeline Digital, Inc. 1.02 0.96 to 1.03
Bridgewater Bancshares, Inc. 10.86 10.80 to 10.99
Bridgford Foods Corporation 10.04 9.94 to 10.04
Brightcove Inc. 2.02 1.98 to 2.04
Brighthouse Financial, Inc. 21.88 21.78 to 22.04
Broadwind Energy, Inc. 3.68 3.55 to 3.84
Brookline Bancorp, Inc. 8.19 8.18 to 8.31
Bruker Corporation 66.02 65.73 to 67.08
Builders FirstSource, Inc. 143.19 140.71 to 145.00
Business First Bancshares, Inc. 20.04 19.88 to 20.27
Cadiz, Inc. 3.01 2.95 to 3.02
Caesarstone Ltd. 5.10 5.03 to 5.28
Calamos Convertible and High Income Fund 11.12 11.09 to 11.19
Calamos Dynamic Convertible & Income Fund 22.21 22.19 to 22.29
CalAmp Corp. 0.40 0.39 to 0.56
Calavo Growers, Inc. 23.99 23.58 to 24.44
Cal-Maine Foods, Inc. 58.27 57.56 to 58.71
Cambridge Bancorp 64.13 63.56 to 64.79
Camden National Corporation 31.47 31.15 to 31.80
Canadian Solar Inc. 15.77 15.70 to 16.12
Canterbury Park Holding Corporation 21.90 21.00 to 21.90
Capital Bancorp, Inc. 19.85 19.62 to 19.96
Capital City Bank Group 26.85 26.73 to 26.93
Capital Product Partners L.P. 17.29 16.75 to 17.43
Capital Southwest Corporation 24.97 24.74 to 25.23
Capricor Therapeutics, Inc. 4.70 4.70 to 4.91
Cara Therapeutics, Inc. 0.28 0.26 to 0.33
Cardlytics, Inc. 8.04 7.91 to 8.19
CareDx, Inc. 14.06 13.74 to 14.53
CareTrust REIT, Inc. 24.90 24.62 to 25.16
Carolina Trust BancShares, Inc. 31.51 31.47 to 33.05
Carver Bancorp, Inc. 1.35 1.30 to 1.38
Cass Information Systems, Inc 40.50 40.47 to 40.90
Catalyst Pharmaceuticals, Inc. 15.59 15.04 to 15.72
CB Financial Services, Inc. 21.00 20.75 to 22.81
CBAK Energy Technology, Inc. 1.40 1.37 to 1.48
Cellectar Biosciences, Inc. 2.86 2.81 to 2.92
Cellectis S.A. 1.89 1.82 to 1.93
Celsius Holdings, Inc. 62.48 60.91 to 62.68
Cemtrex Inc. 0.23 0.23 to 0.25
Central Federal Corporation 19.20 19.20 to 19.79
Central Garden & Pet Company 39.21 38.34 to 39.33
Central Garden & Pet Company 33.64 32.99 to 33.71
Century Aluminum Company 16.51 15.64 to 16.51
Century Casinos, Inc. 2.57 2.52 to 2.61
Ceragon Networks Ltd. 2.48 2.35 to 2.48
Cerus Corporation 1.69 1.65 to 1.73
CEVA, Inc. 19.16 18.95 to 19.43
Charles & Colvard Ltd. 1.61 1.55 to 1.66
Chart Industries, Inc. 140.81 139.19 to 143.01
Check-Cap Ltd. 2.14 2.10 to 2.25
Checkpoint Therapeutics, Inc. 1.80 1.80 to 2.04
Chemung Financial Corp 42.04 41.90 to 42.50
Chicken Soup for the Soul Entertainment, Inc. 0.22 0.21 to 0.30
Chicken Soup for the Soul Entertainment, Inc. 1.19 1.19 to 1.34
Children's Place, Inc. (The) 7.96 6.83 to 8.70
Chimerix, Inc. 0.89 0.88 to 0.90
China Automotive Systems, Inc. 3.81 3.71 to 3.83
China Jo-Jo Drugstores, Inc. 2.31 2.31 to 2.32
China Natural Resources, Inc. 0.69 0.69 to 0.71
China SXT Pharmaceuticals, Inc. 1.08 1.06 to 1.09
ChromaDex Corporation 2.73 2.67 to 2.77
CHS Inc 25.58 25.58 to 25.64
CHS Inc 24.95 24.95 to 25.07
CHS Inc 25.52 25.50 to 25.92
CHS Inc 26.52 26.52 to 26.88
CHS Inc 29.70 29.70 to 30.49
Chuy's Holdings, Inc. 25.61 25.56 to 25.83
Cibus Corp. 10.00 9.72 to 10.18
Cidara Therapeutics, Inc. 11.62 11.25 to 12.20
CIM Commercial Trust Corporation 2.70 2.68 to 2.71
Cimpress N.V 84.89 82.74 to 85.00
Cincinnati Financial Corporation 115.21 114.19 to 115.61
Citi Trends, Inc. 21.39 21.04 to 22.11
Citius Pharmaceuticals, Inc. 0.61 0.61 to 0.65
Citizens & Northern Corp 16.88 16.73 to 17.00
Civista Bancshares, Inc. 14.10 13.91 to 14.39
Clarus Corporation 6.59 6.40 to 6.62
Clean Energy Fuels Corp. 2.75 2.63 to 2.75
Clearfield, Inc. 37.53 36.40 to 37.65
ClearOne, Inc. 0.71 0.67 to 0.71
Clearside Biomedical, Inc. 1.08 1.06 to 1.18
ClearSign Combustion Corporation 0.66 0.65 to 0.74
CME Group Inc. 194.48 193.96 to 196.75
CNB Financial Corporation 19.01 18.93 to 19.35
Coastal Financial Corporation 43.19 43.18 to 43.86
Coca-Cola Consolidated, Inc. 995.31 976.85 to 997.34
Coda Octopus Group, Inc. 6.11 6.01 to 6.18
Codexis, Inc. 2.94 2.80 to 2.97
Cogent Communications Holdings, Inc. 51.71 51.44 to 52.37
Coherus BioSciences, Inc. 1.67 1.62 to 1.72
Collegium Pharmaceutical, Inc. 31.68 31.42 to 32.07
Colliers International Group Inc. 109.16 108.06 to 109.71
CollPlant Holdings, Ltd. 4.85 4.72 to 4.99
Colony Bankcorp, Inc. 11.37 11.30 to 11.52
Columbia Banking System, Inc. 18.43 18.22 to 18.50
Columbia Financial, Inc. 14.21 14.14 to 14.39
Columbia Sportswear Company 83.57 81.75 to 83.84
Columbus McKinnon Corporation 35.01 34.88 to 35.56
Comcast Corporation 38.48 37.97 to 38.71
Commerce Bancshares, Inc. 54.09 53.18 to 54.09
Commercial Vehicle Group, Inc. 4.93 4.92 to 5.24
CommScope Holding Company, Inc. 1.27 1.18 to 1.36
Community Trust Bancorp, Inc. 41.02 40.87 to 41.66
Community West Bancshares 16.75 16.75 to 17.10
Compugen Ltd. 1.97 1.83 to 1.98
Concrete Pumping Holdings, Inc. 6.27 6.24 to 6.35
Conifer Holdings, Inc. 0.83 0.83 to 0.98
CONMED Corporation 67.10 66.82 to 67.68
ConnectOne Bancorp, Inc. 17.45 17.37 to 17.69
Conn's, Inc. 2.19 2.16 to 2.35
Consolidated Communications Holdings, Inc. 4.35 4.34 to 4.39
Consolidated Water Co. Ltd. 25.06 24.92 to 25.25
Construction Partners, Inc. 56.33 54.51 to 56.76
Corbus Pharmaceuticals Holdings, Inc. 42.48 41.91 to 43.85
Corcept Therapeutics Incorporated 30.04 29.18 to 30.34
CorVel Corp. 244.65 244.47 to 246.17
Corvus Pharmaceuticals, Inc. 1.78 1.78 to 1.95
CoStar Group, Inc. 73.94 72.88 to 74.22
CPI Card Group Inc. 25.90 25.90 to 27.25
Cracker Barrel Old Country Store, Inc. 44.47 44.31 to 45.62
Credit Suisse AG 147.00 141.74 to 148.69
Cresud S.A.C.I.F. y A. 7.93 7.80 to 7.98
Crinetics Pharmaceuticals, Inc. 45.58 43.76 to 46.16
CRISPR Therapeutics AG 56.24 55.08 to 60.46
Criteo S.A. 35.93 35.53 to 36.41
Cronos Group Inc. 2.33 2.31 to 2.37
Cross Country Healthcare, Inc. 13.96 13.89 to 14.42
Crown Crafts, Inc. 4.87 4.87 to 4.95
CryoPort, Inc. 9.70 9.26 to 9.93
CSG Systems International, Inc. 41.41 40.67 to 41.62
CSP Inc. 13.96 13.95 to 14.36
Cue Biopharma, Inc. 1.35 1.26 to 1.37
Cumulus Media Inc. 1.87 1.84 to 1.96
Curis, Inc. 7.96 7.70 to 8.02
Cutera, Inc. 1.54 1.54 to 1.73
CVD Equipment Corporation 3.95 3.81 to 3.99
Cyclacel Pharmaceuticals, Inc. 1.75 1.62 to 1.83
CytomX Therapeutics, Inc. 1.29 1.26 to 1.35
Cytosorbents Corporation 0.80 0.78 to 0.83
Daktronics, Inc. 10.71 10.59 to 11.10
Dare Bioscience, Inc. 0.43 0.42 to 0.44
DarioHealth Corp. 1.21 1.10 to 1.23
DASAN Zhone Solutions, Inc. 1.39 1.34 to 1.42
Data I/O Corporation 2.84 2.65 to 2.84
Datasea Inc. 3.93 3.82 to 4.05
Dave & Buster's Entertainment, Inc. 40.99 40.85 to 42.38
DENTSPLY SIRONA Inc. 25.45 25.39 to 25.80
Destination XL Group, Inc. 3.55 3.52 to 3.66
DexCom, Inc. 116.64 114.22 to 117.27
DiaMedica Therapeutics Inc. 2.16 2.16 to 2.35
Diamond Hill Investment Group, Inc. 143.16 143.15 to 146.06
Diamondback Energy, Inc. 190.88 190.33 to 193.70
Digi International Inc. 22.84 21.95 to 22.91
Digimarc Corporation 26.24 25.05 to 26.47
Digital Ally, Inc. 2.51 2.50 to 2.74
Digital Turbine, Inc. 1.46 1.40 to 1.47
Diodes Incorporated 72.79 71.24 to 73.06
DLH Holdings Corp. 10.90 10.73 to 11.25
DocuSign, Inc. 52.74 51.77 to 52.92
Dollar Tree, Inc. 106.87 106.24 to 108.67
Dolphin Entertainment, Inc. 0.95 0.93 to 1.00
Donegal Group, Inc. 12.42 12.37 to 13.05
Donegal Group, Inc. 12.00 12.00 to 12.00
Dorchester Minerals, L.P. 30.90 30.66 to 31.16
Dropbox, Inc. 22.13 20.95 to 22.15
Duluth Holdings Inc. 3.84 3.78 to 3.93
DXP Enterprises, Inc. 48.52 46.70 to 48.63
Dynatronics Corporation 0.32 0.32 to 0.35
Dynavax Technologies Corporation 11.43 11.25 to 11.51
E.W. Scripps Company (The) 2.38 2.20 to 2.51
Eagle Bancorp Montana, Inc. 13.00 12.93 to 13.07
Eagle Bancorp, Inc. 16.88 16.82 to 17.17
East West Bancorp, Inc. 71.65 70.29 to 71.67
Eastern Company (The) 25.85 24.39 to 25.86
EchoStar Corporation 17.20 17.01 to 17.34
EDAP TMS S.A. 5.27 5.15 to 5.35
Editas Medicine, Inc. 5.11 4.99 to 5.23
eHealth, Inc. 4.55 4.50 to 4.69
Ekso Bionics Holdings, Inc. 1.08 1.04 to 1.08
Elbit Systems Ltd. 181.47 178.51 to 181.93
electroCore, Inc. 6.28 5.91 to 6.28
Electro-Sensors, Inc. 4.00 4.00 to 4.00
Eltek Ltd. 9.63 9.55 to 9.95
Enanta Pharmaceuticals, Inc. 11.93 11.30 to 11.97
Encore Capital Group Inc 42.50 41.28 to 42.57
ENDRA Life Sciences Inc. 0.12 0.11 to 0.14
Energous Corporation 1.11 1.09 to 1.14
Energy Focus, Inc. 1.58 1.43 to 1.59
Energy Recovery, Inc. 12.37 12.26 to 12.50
ENGlobal Corporation 1.26 1.26 to 1.33
Enphase Energy, Inc. 106.67 105.42 to 108.80
Enstar Group Limited 24.74 24.72 to 24.88
Entera Bio Ltd. 2.02 1.96 to 2.18
Enterprise Bancorp Inc 23.06 23.05 to 23.28
ePlus inc. 73.38 72.62 to 74.34
Equillium, Inc. 0.66 0.64 to 0.68
Equity Bancshares, Inc. 33.39 33.05 to 33.63
Ericsson 5.96 5.84 to 5.96
Erie Indemnity Company 359.01 352.95 to 361.44
Escalade, Incorporated 12.66 12.64 to 13.07
Esperion Therapeutics, Inc. 2.21 2.18 to 2.34
Esquire Financial Holdings, Inc. 44.92 44.55 to 46.00
ESSA Bancorp, Inc. 16.82 16.55 to 16.97
ESSA Pharma Inc. 4.90 4.72 to 5.15
Establishment Labs Holdings Inc. 41.46 40.94 to 42.99
Eton Pharmaceuticals, Inc. 3.34 3.24 to 3.41
Etsy, Inc. 60.17 58.75 to 61.10
Euronet Worldwide, Inc. 110.22 108.15 to 110.69
Euroseas Ltd. 35.97 35.65 to 36.40
EverQuote, Inc. 19.34 18.78 to 19.49
EVINE Live Inc. 2.24 2.15 to 2.29
Evogene Ltd. 0.63 0.62 to 0.65
Evolus, Inc. 10.55 10.32 to 10.83
Exact Sciences Corporation 44.85 44.06 to 45.92
Exela Technologies, Inc. 2.04 2.04 to 2.19
eXp World Holdings, Inc. 10.67 10.53 to 11.07
Eyenovia, Inc. 0.65 0.65 to 0.69
EyePoint Pharmaceuticals, Inc. 8.47 7.95 to 8.55
EZCORP, Inc. 10.11 10.08 to 10.26
Famous Dave's of America, Inc. 39.49 37.28 to 40.16
Fanhua Inc. 2.65 2.61 to 2.79
Farmer Brothers Company 2.86 2.76 to 2.92
Farmers National Banc Corp. 11.74 11.55 to 12.17
FARMMI, INC. 0.72 0.72 to 0.76
FARO Technologies, Inc. 16.35 16.20 to 16.57
FAT Brands Inc. 5.34 5.26 to 5.44
Fate Therapeutics, Inc. 3.76 3.61 to 3.81
Fennec Pharmaceuticals Inc. 6.42 6.42 to 6.68
Ferroglobe PLC 5.18 5.02 to 5.19
FibroGen, Inc 1.13 1.10 to 1.19
Fidelity D & D Bancorp, Inc. 45.21 44.69 to 45.21
Fidelity Southern Corporation 7.88 7.79 to 8.21
Fidus Investment Corporation 19.26 19.21 to 19.40
Fifth Third Bancorp 36.06 35.50 to 36.12
Financial Institutions, Inc. 17.41 17.27 to 17.80
First Bancorp 30.22 30.06 to 30.50
First Bancorp, Inc (ME) 22.71 22.71 to 23.31
First Bank 11.95 11.68 to 11.99
First Busey Corporation 22.48 22.17 to 22.54
First Capital, Inc. 29.48 29.48 to 29.48
First Citizens BancShares, Inc. 1646.12 1616.30 to 1648.09
First Community Bankshares, Inc. 33.48 33.37 to 34.48
First Financial Bancorp. 21.08 20.89 to 21.36
First Financial Bankshares, Inc. 28.00 27.98 to 28.32
First Financial Corporation Indiana 34.84 34.61 to 35.62
First Financial Northwest, Inc. 20.87 20.66 to 20.87
First Foundation Inc. 5.56 5.47 to 5.62
First Guaranty Bancshares, Inc. 8.96 8.78 to 9.43
First Hawaiian, Inc. 20.05 19.89 to 20.20
First Internet Bancorp 26.24 25.73 to 26.65
First Interstate BancSystem, Inc. 25.99 25.66 to 26.14
First Merchants Corporation 31.56 31.35 to 31.89
First Mid-Illinois Bancshares, Inc. 30.34 30.25 to 30.74
First Northwest Bancorp 9.25 9.25 to 9.40
First Savings Financial Group, Inc. 16.45 16.45 to 16.45
First Solar, Inc. 258.87 256.01 to 266.56
First Trust Brazil AlphaDEX Fund 10.56 10.52 to 10.63
First Trust CEF Income Opportunity ETF 20.85 20.84 to 20.93
First Trust China AlphaDEX Fund 20.57 20.57 to 20.64
First Trust Developed Markets Ex-US AlphaDEX Fund 55.09 54.67 to 55.09
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 41.37 41.37 to 41.37
First Trust Dorsey Wright International Focus 5 ETF 19.65 19.52 to 19.77
First Trust Dorsey Wright Momentum & Value ETF 28.30 28.28 to 28.32
First Trust Dow Jones International Internet ETF 23.95 23.90 to 23.97
First Trust Emerging Markets AlphaDEX Fund 24.17 24.17 to 24.31
First Trust Emerging Markets Equity Select ETF 52.01 52.01 to 52.01
First Trust Emerging Markets Local Currency Bond ETF 27.31 27.13 to 27.31
First Trust Europe AlphaDEX Fund 37.57 37.54 to 37.72
First Trust Eurozone AlphaDEX ETF 41.61 41.56 to 41.92
First Trust Germany AlphaDEX Fund 37.48 37.42 to 37.48
First Trust Indxx Global Agriculture ETF 24.63 24.56 to 24.63
First Trust Indxx Global Natural Resources Income ETF 13.07 13.02 to 13.11
First Trust International Equity Opportunities ETF 47.54 46.75 to 47.54
First Trust IPOX Europe Equity Opportunities ETF 25.77 25.68 to 25.77
First Trust Japan AlphaDEX Fund 50.91 50.59 to 50.93
First Trust Large Cap Value AlphaDEX Fund 73.64 73.38 to 73.73
First Trust Latin America AlphaDEX Fund 18.11 17.94 to 18.11
First Trust Mid Cap Core AlphaDEX Fund 108.07 107.49 to 108.25
First Trust Mid Cap Growth AlphaDEX Fund 72.91 72.27 to 73.03
First Trust Mid Cap US Equity Select ETF 31.68 31.68 to 31.68
First Trust Mid Cap Value AlphaDEX Fund 50.98 50.75 to 50.98
First Trust Multi Cap Value AlphaDEX Fund 78.64 78.35 to 78.64
First Trust Multi-Asset Diversified Income Index Fund 15.67 15.64 to 15.74
First Trust NASDAQ ABA Community Bank Index Fund 43.94 43.76 to 44.05
First Trust Nasdaq Artificial Intelligence and Robotics ETF 42.03 41.79 to 42.09
First Trust Nasdaq Bank ETF 25.86 25.66 to 25.89
First Trust NASDAQ Clean Edge Green Energy Index Fund 34.50 34.27 to 34.83
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 118.03 117.46 to 118.64
First Trust Nasdaq Food & Beverage ETF 23.72 23.58 to 23.81
First Trust NASDAQ Global Auto Index Fund 58.53 58.53 to 58.86
First Trust Nasdaq Oil & Gas ETF 30.30 30.30 to 30.59
First Trust Nasdaq Transportation ETF 30.22 30.17 to 30.22
First Trust RBA American Industrial Renaissance ETF 68.99 67.52 to 69.25
First Trust RiverFront Dynamic Developed International ETF 64.07 64.07 to 64.16
First Trust RiverFront Dynamic Europe ETF 65.47 65.27 to 65.47
First Trust S&P International Dividend Aristocrats ETF 15.95 15.90 to 15.98
First Trust Senior Loan Fund ETF 45.99 45.93 to 46.00
First Trust Small Cap Core AlphaDEX Fund 89.66 88.87 to 89.70
First Trust Small Cap Growth AlphaDEX Fund 65.09 64.76 to 65.12
First Trust Small Cap US Equity Select ETF 27.35 27.29 to 27.36
First Trust Small Cap Value AlphaDEX Fund 51.05 50.98 to 51.08
First Trust SMID Cap Rising Dividend Achievers ETF 33.32 33.00 to 33.35
First Trust SSI Strategic Convertible Securities ETF 33.67 33.33 to 33.72
First Trust United Kingdom AlphaDEX Fund 38.57 38.39 to 38.76
First United Corporation 19.40 19.26 to 19.55
First US Bancshares, Inc. 9.66 9.41 to 9.81
First Western Financial, Inc. 16.71 16.71 to 16.88
FirstCash, Inc. 106.30 105.89 to 108.66
Five Below, Inc. 115.34 112.84 to 115.95
Five9, Inc. 41.52 40.12 to 41.78
Flex Ltd. 30.66 29.97 to 30.85
FlexShares Real Assets Allocation Index Fund 30.28 30.27 to 30.28
Flexsteel Industries, Inc. 31.99 30.95 to 32.26
Flushing Financial Corporation 11.90 11.83 to 12.30
Fonar Corporation 15.35 15.07 to 15.35
Foresight Autonomous Holdings Ltd. 0.98 0.94 to 1.01
Forrester Research, Inc. 16.85 16.31 to 17.08
Fortinet, Inc. 58.56 57.77 to 58.65
Fortress Biotech, Inc. 1.77 1.65 to 1.79
Fortress Biotech, Inc. 15.94 15.62 to 16.00
Franklin Electric Co., Inc. 97.34 96.38 to 97.68
Freightcar America, Inc. 3.64 3.59 to 3.67
Frequency Electronics, Inc. 9.13 9.05 to 9.14
FRP Holdings, Inc. 27.84 27.75 to 29.37
FSB Bancorp, Inc. 22.81 22.39 to 22.87
Fuel Tech, Inc. 1.06 1.02 to 1.07
FuelCell Energy, Inc. 0.67 0.67 to 0.73
Fulgent Genetics, Inc. 20.27 19.84 to 20.30
Full House Resorts, Inc. 4.63 4.57 to 4.69
Fulton Financial Corporation 16.26 16.07 to 16.27
Future FinTech Group Inc. 0.57 0.55 to 0.59
FVCBankcorp, Inc. 10.13 10.13 to 10.49
G. Willi-Food International, Ltd. 9.30 9.25 to 9.30
G1 Therapeutics, Inc. 2.48 2.37 to 2.58
Galapagos NV 25.75 25.53 to 25.85
Galectin Therapeutics Inc. 2.34 2.28 to 2.49
Galmed Pharmaceuticals Ltd. 0.31 0.31 to 0.35
Garmin Ltd. 161.45 159.28 to 161.47
Genetic Technologies Ltd 1.70 1.66 to 1.72
Genprex, Inc. 2.02 2.02 to 2.14
Gentex Corporation 33.73 33.58 to 34.01
Gentherm Inc 51.05 50.18 to 51.12
Geospace Technologies Corporation 8.90 8.77 to 9.04
Gevo, Inc. 0.59 0.58 to 0.60
Gibraltar Industries, Inc. 69.70 68.30 to 69.77
GigaMedia Limited 1.29 1.28 to 1.29
G-III Apparel Group, LTD. 27.85 26.70 to 27.86
Gilat Satellite Networks Ltd. 4.60 4.51 to 4.79
Glacier Bancorp, Inc. 35.51 34.71 to 35.52
Gladstone Capital Corporation 22.49 22.45 to 22.64
Gladstone Commercial Corporation 13.88 13.84 to 14.19
Gladstone Commercial Corporation 20.12 20.12 to 20.25
Gladstone Investment Corporation 13.88 13.66 to 14.01
Gladstone Land Corporation 13.18 13.15 to 13.33
Glen Burnie Bancorp 3.78 3.78 to 4.00
Global Indemnity Limited 30.50 30.49 to 31.50
Global Self Storage, Inc. 4.73 4.71 to 4.82
Global Water Resources, Inc. 12.00 12.00 to 12.11
Global X Autonomous & Electric Vehicles ETF 23.74 23.48 to 23.85
Global X DAX Germany ETF 32.32 32.06 to 32.42
Global X E-commerce ETF 23.70 23.48 to 23.71
Global X FinTech ETF 25.02 24.87 to 25.09
Global X Internet of Things ETF 36.03 35.78 to 36.21
Global X MSCI SuperDividend EAFE ETF 14.25 14.25 to 14.25
Global X Robotics & Artificial Intelligence ETF 30.76 30.57 to 30.87
Global X Social Media ETF 42.37 42.09 to 42.37
Globus Maritime Limited 1.94 1.91 to 1.98
GlycoMimetics, Inc. 0.26 0.25 to 0.27
Gogo Inc. 9.23 8.93 to 9.32
Golden Ocean Group Limited 13.51 13.38 to 13.59
Golub Capital BDC, Inc. 15.52 15.49 to 15.72
Goosehead Insurance, Inc. 56.19 55.53 to 56.63
GoPro, Inc. 1.37 1.35 to 1.41
Grand Canyon Education, Inc. 135.57 133.74 to 137.78
Great Elm Capital Corp. 10.08 10.02 to 10.18
Great Elm Capital Corp. 24.95 24.77 to 24.95
Great Lakes Dredge & Dock Corporation 8.82 8.70 to 8.91
Green Plains, Inc. 15.00 14.63 to 15.01
Greenlight Reinsurance, Ltd. 12.96 12.89 to 13.14
Grifols, S.A. 7.00 6.92 to 7.13
Groupon, Inc. 14.85 14.23 to 14.87
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 68.63 68.50 to 71.85
Grupo Financiero Galicia S.A. 32.06 31.22 to 32.66
GSE Systems, Inc. 3.38 3.20 to 3.45
Gulf Island Fabrication, Inc. 6.20 6.14 to 6.30
Gulf Resources, Inc. 1.29 1.26 to 1.29
Gulfport Energy Corporation 152.06 150.00 to 152.68
H&E Equipment Services, Inc. 43.53 43.40 to 43.97
Hallador Energy Company 7.61 7.48 to 7.88
Hamilton Lane Incorporated 117.53 116.18 to 119.20
Hancock Whitney Corporation 45.00 44.30 to 45.35
Hanmi Financial Corporation 15.36 15.29 to 15.56
HarborOne Bancorp, Inc. 10.31 10.27 to 10.38
Harmonic Inc. 11.51 11.21 to 11.55
Harvard Bioscience, Inc. 2.82 2.81 to 2.93
Hawaiian Holdings, Inc. 12.64 12.59 to 12.79
Haymaker Acquisition Corp. 10.52 10.51 to 10.52
Haynes International, Inc. 58.25 58.24 to 58.45
Healthcare Services Group, Inc. 10.17 10.08 to 10.27
Heartland Financial USA, Inc. 42.38 42.30 to 42.83
Heidrick & Struggles International, Inc. 34.14 33.41 to 34.28
Helen of Troy Limited 98.85 98.23 to 99.73
Helius Medical Technologies, Inc. 0.98 0.95 to 1.10
Henry Schein, Inc. 67.26 66.20 to 67.61
Heritage Commerce Corp 7.94 7.83 to 7.97
Heritage Financial Corporation 16.87 16.69 to 17.00
Heron Therapeutics, Inc. 3.23 3.18 to 3.43
HF Foods Group Inc. 3.35 3.23 to 3.39
Highway Holdings Limited 2.06 2.06 to 2.06
Hingham Institution for Savings 165.01 165.01 to 169.82
HMN Financial, Inc. 21.39 21.28 to 21.39
Hollysys Automation Technologies, Ltd. 21.58 21.34 to 21.77
Hologic, Inc. 73.07 71.81 to 73.37
Hooker Furniture Corporation 13.51 13.21 to 13.72
Horizon Bancorp, Inc. 11.75 11.75 to 11.87
Horizon Technology Finance Corporation 11.72 11.71 to 11.87
Hoth Therapeutics, Inc. 0.92 0.90 to 0.95
Huazhu Group Limited 33.67 33.57 to 34.17
Hudson Technologies, Inc. 8.75 8.73 to 8.94
Huntington Bancshares Incorporated 12.63 12.41 to 12.66
Hurco Companies, Inc. 16.02 15.90 to 16.30
Hutchison China MediTech Limited 17.93 17.43 to 18.15
IAC/InterActiveCorp 47.19 46.21 to 47.26
icad inc. 1.42 1.36 to 1.49
Icahn Enterprises L.P. 15.68 15.53 to 15.87
ICF International, Inc. 140.44 139.81 to 141.96
Ichor Holdings 36.62 35.62 to 37.15
iClick Interactive Asia Group Limited 1.25 1.15 to 1.26
ICON plc 318.78 313.77 to 322.15
Ideal Power Inc. 6.81 6.80 to 7.02
Ideanomics, Inc. 0.81 0.81 to 0.94
IDEXX Laboratories, Inc. 495.73 490.00 to 500.61
IES Holdings, Inc. 132.22 126.07 to 133.93
IF Bancorp, Inc. 16.28 16.28 to 16.59
Immuron Limited 2.12 2.10 to 2.24
Immutep Limited 2.74 2.67 to 2.75
Impinj, Inc. 148.99 143.60 to 150.57
Independent Bank Corp. 46.43 45.11 to 46.72
Independent Bank Corporation 23.88 23.68 to 24.24
Independent Bank Group, Inc 43.14 42.61 to 43.34
Industrial Logistics Properties Trust 3.43 3.43 to 3.63
Infinera Corporation 5.16 5.05 to 5.20
Information Services Group, Inc. 3.01 3.00 to 3.04
Ingles Markets, Incorporated 69.44 69.09 to 70.17
INmune Bio Inc. 7.41 7.27 to 7.70
Innodata Inc. 13.34 12.67 to 13.45
Innospec Inc. 123.24 121.28 to 123.42
Inogen, Inc 8.15 7.88 to 8.19
Inovio Pharmaceuticals, Inc. 8.09 8.01 to 8.25
Insteel Industries, Inc. 30.76 30.54 to 31.85
Integra LifeSciences Holdings Corporation 29.51 28.50 to 29.63
Integrated Media Technology Limited 1.67 1.64 to 1.78
Inter Parfums, Inc. 112.51 110.83 to 112.98
Interface, Inc. 14.67 14.45 to 14.81
International Bancshares Corporation 55.03 54.22 to 55.04
International Money Express, Inc. 20.39 20.07 to 20.59
Intevac, Inc. 3.91 3.88 to 3.95
Invesco DWA Basic Materials Momentum ETF 88.08 87.63 to 88.08
Invesco DWA Consumer Staples Momentum ETF 96.24 95.91 to 96.24
Invesco DWA Energy Momentum ETF 46.16 46.16 to 46.35
Invesco DWA Industrials Momentum ETF 135.22 133.35 to 135.64
Invesco DWA SmallCap Momentum ETF 84.76 84.13 to 84.86
Invesco DWA Utilities Momentum ETF 35.04 34.98 to 35.23
Invesco FTSE RAFI US 1500 Small-Mid ETF 37.70 37.48 to 37.74
Invesco Global Water ETF 40.84 40.80 to 40.86
Invesco Golden Dragon China ETF 23.94 23.86 to 24.00
Invesco High Yield Equity Dividend Achievers ETF 19.68 19.60 to 19.73
Invesco International BuyBack Achievers ETF 39.92 39.80 to 39.97
Invesco International Dividend Achievers ETF 17.85 17.81 to 17.89
Invesco KBW Bank ETF 52.52 52.09 to 52.72
Invesco KBW High Dividend Yield Financial ETF 15.12 15.08 to 15.17
Invesco KBW Property & Casualty Insurance ETF 103.65 103.15 to 103.95
Invesco KBW Regional Banking ETF 47.20 46.95 to 47.25
Invesco S&P SmallCap Consumer Discretionary ETF 101.66 101.37 to 101.66
Invesco S&P SmallCap Consumer Staples ETF 35.43 35.15 to 35.54
Invesco S&P SmallCap Energy ETF 51.28 51.11 to 51.45
Invesco S&P SmallCap Financials ETF 46.58 46.49 to 46.58
Invesco S&P SmallCap Health Care ETF 42.17 41.84 to 42.17
Invesco S&P SmallCap Industrials ETF 120.20 119.00 to 120.20
Invesco S&P SmallCap Information Technology ETF 46.33 45.76 to 46.33
Invesco S&P SmallCap Materials ETF 74.19 74.19 to 74.19
Invesco S&P SmallCap Utilities & Communication Services ETF 49.18 49.18 to 49.25
Invesco Water Resources ETF 65.88 65.42 to 65.89
Investar Holding Corporation 14.63 14.61 to 14.82
Iovance Biotherapeutics, Inc. 8.01 7.87 to 8.13
IPG Photonics Corporation 83.35 81.92 to 83.60
iQIYI, Inc. 3.86 3.82 to 3.95
iRadimed Corporation 42.90 42.40 to 43.22
IRIDEX Corporation 2.12 2.04 to 2.22
Iridium Communications Inc 25.07 24.71 to 25.22
iRobot Corporation 9.10 9.08 to 9.41
Ironwood Pharmaceuticals, Inc. 6.09 5.55 to 6.11
iShares 1-3 Year International Treasury Bond ETF 69.59 69.55 to 69.67
iShares Core MSCI Total International Stock ETF 67.24 67.12 to 67.34
iShares Currency Hedged MSCI Germany ETF 34.96 34.90 to 34.97
iShares ESG MSCI EAFE ETF 78.24 77.90 to 78.27
iShares Exponential Technologies ETF 58.44 58.17 to 58.48
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 19.81 19.76 to 19.83
iShares Global Infrastructure ETF 48.16 48.10 to 48.51
iShares MSCI ACWI ex US Index Fund 52.89 52.79 to 52.97
iShares MSCI Brazil Small-Cap ETF 11.89 11.76 to 11.91
iShares MSCI China ETF 43.12 43.07 to 43.32
iShares MSCI EAFE Small-Cap ETF 61.49 61.33 to 61.56
iShares MSCI Europe Financials Sector Index Fund 22.33 22.20 to 22.39
iShares MSCI Europe Small-Cap ETF 56.23 56.16 to 56.56
iShares MSCI Global Gold Miners ETF 27.38 27.23 to 27.84
iShares MSCI Global Impact ETF 75.40 75.14 to 75.43
iShares MSCI New Zealand ETF 45.62 45.38 to 45.62
iShares MSCI Qatar ETF 16.43 16.33 to 16.45
iShares MSCI UAE ETF 13.48 13.45 to 13.48
iShares S&P Emerging Markets Infrastructure Index Fund 21.60 21.60 to 21.61
iShares S&P Global Clean Energy Index Fund 13.91 13.88 to 14.02
iShares S&P Global Timber & Forestry Index Fund 78.78 78.51 to 78.91
iShares S&P Small-Cap 600 Growth ETF 126.83 125.92 to 126.90
iShares Select Dividend ETF 120.62 120.29 to 121.01
Iteris, Inc. 4.07 4.07 to 4.23
Iterum Therapeutics plc 1.24 1.15 to 1.35
Itron, Inc. 99.12 97.16 to 99.46
Ituran Location and Control Ltd. 25.04 24.94 to 25.30
IZEA Worldwide, Inc. 2.04 2.02 to 2.07
J.B. Hunt Transport Services, Inc. 156.18 154.68 to 157.50
Jack In The Box Inc. 50.17 50.06 to 51.66
JAKKS Pacific, Inc. 17.62 17.08 to 17.69
James River Group Holdings, Ltd. 7.38 7.37 to 7.79
Janus Henderson Small Cap Growth Alpha ETF 58.02 57.59 to 58.03
Janus Henderson Small/Mid Cap Growth Alpha ETF 66.54 65.84 to 66.61
JD.com, Inc. 28.10 27.93 to 28.35
Jewett-Cameron Trading Company 5.05 5.05 to 5.47
John B. Sanfilippo & Son, Inc. 97.13 96.85 to 98.21
Johnson Outdoors Inc. 33.95 33.95 to 34.64
Kaiser Aluminum Corporation 88.63 87.14 to 88.67
Kala Pharmaceuticals, Inc. 5.40 5.40 to 5.73
KalVista Pharmaceuticals, Inc. 11.74 11.32 to 11.78
Kamada Ltd. 4.78 4.74 to 4.86
Kandi Technologies Group, Inc. 1.83 1.76 to 1.90
Karyopharm Therapeutics Inc. 0.98 0.94 to 1.00
Kentucky First Federal Bancorp 3.21 3.21 to 3.21
Kewaunee Scientific Corporation 36.33 33.42 to 36.33
Key Tronic Corporation 3.72 3.69 to 3.90
Kezar Life Sciences, Inc. 0.64 0.63 to 0.66
Kimball Electronics, Inc. 21.70 21.66 to 22.00
Kiniksa Pharmaceuticals, Ltd. 18.61 18.00 to 18.63
Kirkland's, Inc. 1.80 1.80 to 1.86
KLX Energy Services Holdings, Inc. 4.45 4.40 to 4.61
Kodiak Sciences Inc 2.64 2.55 to 2.66
Kopin Corporation 0.69 0.68 to 0.70
Kornit Digital Ltd. 14.57 14.39 to 14.72
Koss Corporation 3.94 3.81 to 3.97
Kratos Defense & Security Solutions, Inc. 20.65 19.91 to 20.68
Kura Oncology, Inc. 20.94 20.38 to 21.26
KVH Industries, Inc. 4.50 4.47 to 4.61
L.B. Foster Company 21.84 21.69 to 22.58
Lake Shore Bancorp, Inc. 12.30 12.30 to 12.30
Lakeland Financial Corporation 59.17 58.88 to 60.26
Lamar Advertising Company 117.31 114.02 to 117.40
Lands' End, Inc. 13.35 13.27 to 13.69
Lantheus Holdings, Inc. 79.10 78.67 to 81.84
Lantronix, Inc. 3.64 3.57 to 3.65
Lattice Semiconductor Corporation 58.56 58.43 to 60.08
Laureate Education, Inc. 13.98 13.97 to 14.19
LCNB Corporation 12.82 12.80 to 13.83
LEAP THERAPEUTICS, INC. 1.92 1.92 to 2.03
Legacy Housing Corporation 22.83 22.51 to 22.84
Legg Mason Global Infrastructure ETF 23.41 23.41 to 23.41
Legg Mason Low Volatility High Dividend ETF 35.86 35.77 to 36.00
Legg Mason Small-Cap Quality Value ETF 38.45 38.39 to 38.46
LendingTree, Inc. 39.78 39.23 to 40.48
LexinFintech Holdings Ltd. 1.72 1.67 to 1.73
LGI Homes, Inc. 90.03 89.97 to 92.40
Liberty Broadband Corporation 52.23 50.84 to 52.70
Liberty Broadband Corporation 52.64 50.72 to 52.95
Liberty Global plc 17.65 17.45 to 17.76
Liberty Media Corporation 40.18 40.16 to 40.82
Liberty Media Corporation 38.42 38.32 to 38.87
Liberty Media Corporation 65.37 64.44 to 65.49
Liberty Media Corporation 71.90 71.25 to 72.32
Lifetime Brands, Inc. 8.92 8.77 to 9.18
Lifevantage Corporation 6.76 6.70 to 7.17
Lifeway Foods, Inc. 12.37 11.91 to 12.53
Ligand Pharmaceuticals Incorporated 79.39 79.07 to 81.12
Lightbridge Corporation 2.41 2.40 to 2.61
LightPath Technologies, Inc. 1.23 1.16 to 1.26
Limbach Holdings, Inc. 54.06 53.54 to 55.25
Limoneira Co 19.96 19.45 to 20.13
Lincoln Educational Services Corporation 10.45 10.31 to 10.51
Lincoln Electric Holdings, Inc. 187.91 184.69 to 188.45
Lindblad Expeditions Holdings Inc. 7.57 7.46 to 7.79
Liquidia Technologies, Inc. 12.20 12.14 to 12.55
Liquidity Services, Inc. 19.08 18.94 to 19.30
LivaNova PLC 56.16 55.10 to 56.56
Live Ventures Incorporated 24.27 23.65 to 24.45
LivePerson, Inc. 0.63 0.54 to 0.68
LKQ Corporation 41.66 41.07 to 41.85
Logitech International S.A. 96.11 95.92 to 97.36
Loncar Cancer Immunotherapy ETF 13.87 13.76 to 13.87
Loop Industries, Inc. 2.25 2.13 to 2.25
LSI Industries Inc. 14.71 14.50 to 14.94
MacroGenics, Inc. 4.37 4.04 to 4.38
Magic Software Enterprises Ltd. 10.10 9.92 to 10.29
Maiden Holdings, Ltd. 2.14 1.99 to 2.14
Malibu Boats, Inc. 35.45 34.78 to 35.63
Mammoth Energy Services, Inc. 3.27 3.21 to 3.34
Manitex International, Inc. 4.58 4.45 to 4.72
Marathon Patent Group, Inc. 19.21 18.58 to 19.98
Marchex, Inc. 1.45 1.45 to 1.58
Marin Software Incorporated 2.14 2.08 to 2.16
Marine Petroleum Trust 3.91 3.89 to 3.96
Marinus Pharmaceuticals, Inc. 1.33 1.31 to 1.39
MarketAxess Holdings, Inc. 194.41 194.16 to 198.77
Marten Transport, Ltd. 17.62 17.56 to 17.76
MasterCraft Boat Holdings, Inc. 19.32 19.25 to 19.65
Match Group, Inc. 31.01 30.29 to 31.11
Materialise NV 5.03 4.96 to 5.03
Matrix Service Company 10.22 10.11 to 10.45
Matthews International Corporation 24.99 24.56 to 25.29
McGrath RentCorp 107.38 105.51 to 107.69
MDJM LTD 1.31 1.25 to 1.34
Medalist Diversified REIT, Inc. 5.76 5.73 to 5.90
Medallion Financial Corp. 7.48 7.45 to 7.72
MediWound Ltd. 13.46 12.78 to 13.83
MEI Pharma, Inc. 2.86 2.79 to 2.86
MeiraGTx Holdings plc 4.40 4.28 to 4.53
Melco Resorts & Entertainment Limited 7.94 7.69 to 7.99
MercadoLibre, Inc. 1600.05 1579.66 to 1622.03
Mercantil Bank Holding Corporation 20.82 20.76 to 21.18
Mercantile Bank Corporation 36.87 36.85 to 37.27
Mercer International Inc. 8.63 8.56 to 8.75
Merchants Bancorp 39.69 39.41 to 40.20
Mercury Systems Inc 28.24 26.62 to 28.34
Merit Medical Systems, Inc. 82.21 80.98 to 82.26
Mersana Therapeutics, Inc. 2.13 2.04 to 2.17
Mesa Laboratories, Inc. 92.74 90.78 to 93.80
Mesoblast Limited 7.01 6.83 to 7.14
Methanex Corporation 48.64 48.35 to 49.02
MGE Energy Inc. 75.54 75.15 to 76.61
MGP Ingredients, Inc. 74.07 71.78 to 74.24
Microbot Medical Inc. 1.04 1.01 to 1.04
Microchip Technology Incorporated 91.58 88.75 to 92.03
MicroStrategy Incorporated 1483.76 1409.02 to 1491.05
Microvision, Inc. 0.97 0.89 to 1.02
Mid Penn Bancorp 20.18 20.17 to 20.62
Middlesex Water Company 51.40 51.28 to 52.63
Midland States Bancorp, Inc. 21.41 21.41 to 21.77
MidWestOne Financial Group, Inc. 20.46 20.41 to 21.19
Millicom International Cellular S.A. 22.84 22.59 to 23.19
MIND C.T.I. Ltd. 1.87 1.87 to 1.90
Mitcham Industries, Inc. 4.27 4.09 to 4.27
Mitcham Industries, Inc. 12.42 12.35 to 12.49
Mitek Systems, Inc. 11.54 11.22 to 11.56
MMTec, Inc. 0.41 0.35 to 0.42
Moderna, Inc. 133.40 132.16 to 136.36
Mogo Finance Technology Inc. 1.43 1.43 to 1.47
Molecular Templates, Inc. 1.09 1.09 to 1.23
Moleculin Biotech, Inc. 3.74 3.52 to 3.96
Mondelez International, Inc. 66.51 66.23 to 67.22
MongoDB, Inc. 227.55 218.86 to 228.58
Monro, Inc. 23.11 22.79 to 23.60
Monroe Capital Corporation 7.51 7.27 to 7.54
Monster Beverage Corporation 49.09 48.90 to 49.57
Morningstar, Inc. 291.27 286.45 to 292.24
MorphoSys AG 18.20 18.05 to 18.22
Mr. Cooper Group Inc. 81.64 80.27 to 81.73
MVB Financial Corp. 18.09 18.07 to 18.34
My Size, Inc. 2.50 2.46 to 2.69
MYR Group, Inc. 140.12 136.51 to 141.02
Nano Dimension Ltd. 2.21 2.21 to 2.24
NanoVibronix, Inc. 0.74 0.71 to 0.76
Natera, Inc. 107.11 106.05 to 109.08
Nathan's Famous, Inc. 68.20 68.20 to 69.90
National Bankshares, Inc. 28.50 28.14 to 28.88
National CineMedia, Inc. 4.39 4.31 to 4.40
National Research Corporation 25.37 24.93 to 26.00
National Vision Holdings, Inc. 13.00 12.98 to 13.47
Natural Alternatives International, Inc. 6.46 6.14 to 6.47
Natural Health Trends Corp. 6.76 6.65 to 6.84
Nature's Sunshine Products, Inc. 15.04 14.96 to 15.12
Navient Corporation 19.01 18.98 to 19.10
Navient Corporation 14.53 14.41 to 14.68
NBT Bancorp Inc. 36.20 35.54 to 36.22
NCS Multistage Holdings, Inc. 17.25 16.88 to 17.36
Nektar Therapeutics 1.16 1.04 to 1.17
NeoGenomics, Inc. 13.17 12.99 to 13.26
Neonode Inc. 2.27 2.07 to 2.27
NetEase, Inc. 89.73 89.03 to 90.08
NetScout Systems, Inc. 19.02 18.28 to 19.21
NetSol Technologies Inc. 2.63 2.54 to 2.70
Neurocrine Biosciences, Inc. 134.57 133.36 to 135.64
NeuroMetrix, Inc. 3.71 3.70 to 3.81
Neuronetics, Inc. 1.83 1.80 to 1.92
Neurotrope, Inc. 2.10 1.74 to 2.23
New Fortress Energy LLC 21.47 21.33 to 21.95
Newell Brands Inc. 6.70 6.47 to 6.77
Newmark Group, Inc. 10.09 9.94 to 10.10
News Corporation 26.85 26.60 to 27.13
Newtek Business Services Corp. 12.20 12.20 to 12.56
Nexstar Media Group, Inc. 156.97 155.13 to 158.56
NF Energy Saving Corporation 1.28 1.25 to 1.41
NI Holdings, Inc. 15.19 15.02 to 15.27
NICE Ltd 164.67 163.47 to 168.74
Niu Technologies 1.84 1.77 to 1.85
nLIGHT, Inc. 11.93 11.80 to 12.06
NN, Inc. 2.98 2.98 to 3.10
Northeast Bancorp 55.70 55.25 to 56.34
Northern Technologies International Corporation 16.43 15.73 to 16.64
Northern Trust Corporation 82.76 81.68 to 82.85
Northwest Pipe Company 33.26 32.04 to 33.46
Norwood Financial Corp. 24.95 24.90 to 25.39
Nova Lifestyle, Inc 1.59 1.45 to 1.60
Novavax, Inc. 14.00 13.59 to 14.43
NovoCure Limited 19.07 18.90 to 19.55
NuCana plc 2.97 2.90 to 3.00
Nutanix, Inc. 53.40 51.89 to 53.49
Nuveen NASDAQ 100 Dynamic Overwrite Fund 24.42 24.29 to 24.51
NV5 Global, Inc. 92.36 90.86 to 92.75
NVE Corporation 71.42 70.20 to 71.92
NVIDIA Corporation 126.57 124.30 to 130.63
NXP Semiconductors N.V. 271.03 264.84 to 271.72
Oak Valley Bancorp (CA) 23.12 23.12 to 23.37
Oaktree Specialty Lending Corporation 18.90 18.79 to 18.97
OFS Capital Corporation 9.23 9.20 to 9.39
OFS Credit Company, Inc. 7.34 7.34 to 7.40
Ohio Valley Banc Corp. 20.75 20.75 to 21.33
Okta, Inc. 86.91 85.80 to 87.18
Old National Bancorp 16.48 16.16 to 16.52
Old Point Financial Corporation 14.53 13.75 to 14.53
Old Second Bancorp, Inc. 13.76 13.71 to 14.00
Olympic Steel, Inc. 45.46 44.85 to 45.97
Omega Flex, Inc. 53.50 53.13 to 54.80
Omnicell, Inc. 27.44 27.18 to 28.64
ON Semiconductor Corporation 68.52 67.50 to 69.09
Oncolytics Biotech Inc. 1.01 1.00 to 1.01
OneSpan Inc. 12.49 12.42 to 12.65
OP Bancorp 9.41 9.31 to 9.42
Opera Limited 14.11 13.59 to 14.16
OpGen, Inc. 2.41 2.31 to 2.41
Opko Health, Inc. 1.22 1.20 to 1.25
Optical Cable Corporation 2.72 2.72 to 2.74
OptimizeRx Corporation 10.57 10.51 to 10.82
OptimumBank Holdings, Inc. 4.16 4.16 to 4.39
OptiNose, Inc. 1.09 1.09 to 1.18
OraSure Technologies, Inc. 4.40 4.34 to 4.66
Organogenesis Holdings Inc. 2.50 2.47 to 2.56
Organovo Holdings, Inc. 0.81 0.78 to 0.87
Origin Agritech Limited 4.74 4.67 to 4.91
Orrstown Financial Services Inc 25.19 25.10 to 25.52
Orthofix Medical Inc. 12.68 12.61 to 12.78
OrthoPediatrics Corp. 29.24 28.67 to 29.85
OSI Systems, Inc. 136.19 135.37 to 137.00
Otter Tail Corporation 86.25 85.60 to 87.29
Ovid Therapeutics Inc. 0.78 0.69 to 0.78
Oxford Lane Capital Corp. 5.39 5.36 to 5.39
Oxford Lane Capital Corp. 24.97 24.96 to 24.97
Oxford Square Capital Corp. 2.96 2.95 to 2.98
P.A.M. Transportation Services, Inc. 15.52 15.31 to 15.52
PACCAR Inc. 105.96 105.85 to 107.49
Pacific Biosciences of California, Inc. 1.47 1.46 to 1.61
Pacific Premier Bancorp Inc 20.83 20.77 to 21.13
Pacira Pharmaceuticals, Inc. 28.65 27.99 to 29.15
Pan American Silver Corp. 20.32 20.07 to 20.55
Pangaea Logistics Solutions Ltd. 7.56 7.52 to 7.65
Papa Murphy's Holdings, Inc. 12.51 12.12 to 12.53
Parke Bancorp, Inc. 15.65 15.42 to 15.65
Park-Ohio Holdings Corp. 25.08 24.76 to 25.12
Patrick Industries, Inc. 107.97 105.18 to 108.42
Patriot National Bancorp Inc. 2.01 1.85 to 2.23
Patterson-UTI Energy, Inc. 10.10 9.89 to 10.11
PAVmed Inc. 0.83 0.82 to 0.90
PAVmed Inc. 0.02 0.02 to 0.02
Paylocity Holding Corporation 135.98 134.53 to 137.82
PayPal Holdings, Inc. 60.61 59.67 to 60.76
PC Connection, Inc. 64.86 64.12 to 65.12
PDL Community Bancorp 8.85 8.83 to 9.07
Peapack-Gladstone Financial Corporation 21.17 21.16 to 21.62
Pegasystems Inc. 58.82 57.12 to 59.33
PennantPark Investment Corporation 7.49 7.46 to 7.51
Penns Woods Bancorp, Inc. 19.91 19.78 to 20.12
Peoples Bancorp Inc. 28.54 28.44 to 28.73
Peoples Bancorp of North Carolina, Inc. 28.59 28.59 to 29.38
Pepsico, Inc. 167.28 166.45 to 169.07
Performant Financial Corporation 2.77 2.76 to 2.85
Perion Network Ltd 8.82 8.77 to 9.18
Perma-Fix Environmental Services, Inc. 9.02 9.02 to 9.43
Perma-Pipe International Holdings, Inc. 9.08 8.80 to 9.08
Phio Pharmaceuticals Corp. 0.69 0.69 to 0.73
Photronics, Inc. 24.94 24.15 to 25.02
Phunware, Inc. 5.17 5.03 to 5.20
Piedmont Lithium Limited 10.22 9.91 to 10.26
Pieris Pharmaceuticals, Inc. 9.09 9.00 to 9.34
Pinduoduo Inc. 143.86 140.36 to 144.18
Pinnacle Financial Partners, Inc. 76.60 75.55 to 77.27
Pintec Technology Holdings Limited 1.07 1.02 to 1.13
Pixelworks, Inc. 0.96 0.95 to 1.00
Playa Hotels & Resorts N.V. 8.27 8.19 to 8.28
Plexus Corp. 103.72 102.42 to 103.73
Plug Power, Inc. 2.41 2.40 to 2.56
Plumas Bancorp 32.51 32.51 to 34.00
Polar Power, Inc. 0.38 0.36 to 0.38
Pool Corporation 337.92 329.76 to 338.16
Popular, Inc. 85.08 84.67 to 85.52
Popular, Inc. 25.30 25.30 to 25.33
Potbelly Corporation 7.24 7.19 to 7.33
PotlatchDeltic Corporation 39.93 39.85 to 40.55
Powell Industries, Inc. 153.95 147.36 to 156.00
Power Integrations, Inc. 71.36 70.36 to 71.94
Precipio, Inc. 4.98 4.65 to 5.09
Preformed Line Products Company 124.91 124.52 to 127.84
Premier, Inc. 18.60 18.24 to 18.65
PriceSmart, Inc. 80.40 79.79 to 82.22
PrimeEnergy Resources Corporation 105.18 104.75 to 110.00
Primo Water Corporation 22.15 21.80 to 22.26
Principal Healthcare Innovators Index ETF 36.52 36.05 to 36.52
Principal U.S. Small-Cap Multi-Factor Index ETF 47.50 47.27 to 47.50
Pro-Dex, Inc. 18.79 18.25 to 18.93
Profire Energy, Inc. 1.40 1.38 to 1.40
Progress Software Corporation 48.93 48.47 to 49.25
ProLung, Inc. 6.22 5.81 to 6.25
ProPhase Labs, Inc. 4.39 4.35 to 4.49
ProQR Therapeutics N.V. 1.71 1.68 to 1.73
ProShares Equities for Rising Rates ETF 58.55 58.51 to 58.55
ProShares UltraPro Short QQQ 8.40 8.27 to 8.47
ProShares UltraShort Nasdaq Biotechnology 16.85 16.83 to 16.93
Prospect Capital Corporation 5.55 5.54 to 5.60
Prothena Corporation plc 21.48 19.48 to 21.89
Provident Financial Holdings, Inc. 12.65 12.42 to 12.65
Psychemedics Corporation 2.35 2.26 to 2.35
PTC Therapeutics, Inc. 36.52 33.48 to 36.54
Pulse Biosciences, Inc 10.74 10.39 to 11.57
Puma Biotechnology Inc 2.99 2.95 to 3.11
Pure Cycle Corporation 9.01 9.00 to 9.13
Purple Innovation, Inc. 0.87 0.83 to 0.91
Pyxis Tankers Inc. 4.99 4.99 to 5.10
QCR Holdings, Inc. 55.65 55.12 to 55.78
Qiagen N.V. 41.86 41.01 to 41.90
Qualys, Inc. 139.21 135.63 to 139.80
Quanterix Corporation 12.83 12.81 to 13.69
Quest Resource Holding Corporation 8.70 8.39 to 8.80
QuickLogic Corporation 10.32 10.02 to 10.32
Quidel Corporation 35.21 34.65 to 35.47
QuinStreet, Inc. 15.90 15.71 to 16.10
Qurate Retail, Inc. 0.65 0.65 to 0.68
Qurate Retail, Inc. 3.85 3.83 to 3.92
Radius Health, Inc. 14.59 14.45 to 14.82
RadNet, Inc. 58.74 55.82 to 58.97
Radware Ltd. 18.06 18.00 to 18.73
Ramaco Resources, Inc. 12.36 11.94 to 12.36
Rambus, Inc. 54.51 53.56 to 55.32
Rand Capital Corporation 16.00 15.50 to 16.00
RBB Bancorp 17.20 17.12 to 17.33
RCI Hospitality Holdings, Inc. 42.95 42.42 to 43.21
RCM Technologies, Inc. 19.01 18.60 to 19.56
Reading International Inc 1.41 1.40 to 1.50
Reading International Inc 12.25 12.25 to 13.33
Reality Shares Nasdaq NextGen Economy ETF 26.00 25.55 to 26.58
Recon Technology, Ltd. 1.40 1.38 to 1.44
Red Robin Gourmet Burgers, Inc. 7.49 7.25 to 7.76
Redfin Corporation 6.03 5.83 to 6.04
Redhill Biopharma Ltd. 0.37 0.36 to 0.38
REGENXBIO Inc. 12.02 11.86 to 12.79
Renasant Corporation 28.64 28.31 to 28.87
Repligen Corporation 125.32 120.50 to 125.40
Republic Bancorp, Inc. 48.71 48.67 to 51.02
Research Frontiers Incorporated 1.86 1.82 to 2.00
Retail Opportunity Investments Corp. 12.24 12.24 to 12.39
Revance Therapeutics, Inc. 2.66 2.65 to 3.00
RGC Resources Inc. 19.73 19.73 to 20.30
Rhinebeck Bancorp, Inc. 7.99 7.36 to 8.00
Ribbon Communications Inc. 3.03 2.97 to 3.03
Riot Blockchain, Inc 9.55 9.46 to 10.13
Rocket Pharmaceuticals, Inc. 22.48 21.27 to 22.59
Rocky Brands, Inc. 36.33 36.33 to 37.31
Rocky Mountain Chocolate Factory, Inc. 2.33 2.20 to 2.33
Roku, Inc. 54.40 52.82 to 54.65
Royal Gold, Inc. 124.85 122.63 to 125.38
RumbleOn, Inc. 4.46 4.33 to 4.96
Rush Enterprises, Inc. 42.72 42.56 to 43.17
Rush Enterprises, Inc. 39.62 39.24 to 39.62
Ryanair Holdings plc 114.24 111.85 to 114.84
S&W Seed Company 0.26 0.25 to 0.28
Sabre Corporation 2.75 2.70 to 2.79
Safety Insurance Group, Inc. 75.98 75.79 to 76.72
Saga Communications, Inc. 16.14 16.14 to 16.57
Sage Therapeutics, Inc. 11.13 10.50 to 11.32
Sangamo Therapeutics, Inc. 0.44 0.44 to 0.46
Sanmina Corporation 67.04 66.06 to 67.12
Sanofi 47.21 46.51 to 47.28
Sapiens International Corporation N.V. 33.75 33.30 to 33.83
Savara, Inc. 3.88 3.67 to 3.97
SBA Communications Corporation 194.63 190.58 to 195.18
ScanSource, Inc. 44.89 44.02 to 45.18
Scholar Rock Holding Corporation 8.45 8.26 to 8.69
Scholastic Corporation 35.21 34.75 to 35.67
SCWorx Corp. 1.84 1.75 to 1.87
SCYNEXIS, Inc. 1.95 1.75 to 1.95
Seacoast Banking Corporation of Florida 22.47 22.17 to 22.67
Seanergy Maritime Holdings Corp 10.71 10.64 to 11.01
SecureWorks Corp. 6.36 5.91 to 6.49
Security National Financial Corporation 7.42 7.42 to 7.62
Seelos Therapeutics, Inc. 0.65 0.65 to 0.76
SEI Investments Company 65.80 65.38 to 66.07
Selective Insurance Group, Inc. 92.52 92.04 to 93.41
SELLAS Life Sciences Group, Inc. 1.22 1.13 to 1.30
SemiLEDS Corporation 1.17 1.16 to 1.18
Semtech Corporation 30.14 28.88 to 30.37
Seneca Foods Corp. 56.84 56.84 to 58.21
SenesTech, Inc. 0.59 0.56 to 0.61
Sensus Healthcare, Inc. 5.23 5.10 to 5.30
Seres Therapeutics, Inc. 0.78 0.75 to 0.81
ServisFirst Bancshares, Inc. 58.74 58.63 to 59.50
SG Blocks, Inc. 2.75 2.71 to 2.79
Shenandoah Telecommunications Co 15.93 15.68 to 16.18
Shore Bancshares Inc 10.50 10.48 to 10.79
ShotSpotter, Inc. 12.77 12.59 to 13.00
SI-BONE, Inc. 12.17 12.03 to 12.52
Siebert Financial Corp. 1.79 1.59 to 1.79
Sify Technologies Limited 0.39 0.38 to 0.45
SIGA Technologies Inc. 6.66 6.41 to 6.68
Silgan Holdings Inc. 44.26 44.07 to 44.51
Silicom Ltd 15.00 15.00 to 15.51
Silicon Laboratories, Inc. 112.34 111.94 to 113.39
Silvercrest Asset Management Group Inc. 14.96 14.92 to 15.14
Simmons First National Corporation 16.43 16.29 to 16.49
Simulations Plus, Inc. 48.15 47.05 to 48.40
Sinclair Broadcast Group, Inc. 11.88 11.78 to 12.30
Sirius International Insurance Group, Ltd. 29.11 28.62 to 29.45
Sleep Number Corporation 10.56 10.17 to 10.93
SLM Corporation 75.25 74.94 to 75.25
Smart Sand, Inc. 1.97 1.96 to 2.03
SmartFinancial, Inc. 21.99 21.70 to 22.27
Socket Mobile, Inc. 1.15 1.12 to 1.15
Solar Capital Ltd. 15.85 15.85 to 16.08
SolarEdge Technologies, Inc. 33.01 32.54 to 34.23
Soleno Therapeutics, Inc. 41.15 39.73 to 41.78
Solid Biosciences Inc. 6.46 6.11 to 7.40
Sonoma Pharmaceuticals, Inc. 0.20 0.18 to 0.22
Sonos, Inc. 14.82 14.49 to 14.85
Sotherly Hotels Inc. 1.20 1.17 to 1.21
Sotherly Hotels Inc. 18.46 17.59 to 18.86
Sotherly Hotels Inc. 18.50 18.50 to 18.57
South State Corporation 72.83 72.10 to 72.97
Southern First Bancshares, Inc. 26.50 26.43 to 26.82
Southside Bancshares, Inc. 26.22 25.78 to 26.35
SPAR Group, Inc. 2.15 2.15 to 2.28
SpartanNash Company 18.54 18.48 to 18.87
Spero Therapeutics, Inc. 1.37 1.33 to 1.38
Sphere 3D Corp. 1.07 0.99 to 1.08
SPI Energy Co., Ltd. 0.48 0.45 to 0.48
Spok Holdings, Inc. 14.34 14.22 to 14.54
Sportsman's Warehouse Holdings, Inc. 2.38 2.38 to 2.61
Sprott Focus Trust, Inc. 7.40 7.35 to 7.40
Sprouts Farmers Market, Inc. 77.35 76.62 to 77.63
SPS Commerce, Inc. 186.13 180.23 to 186.50
SSR Mining Inc. 4.53 4.48 to 4.64
STAAR Surgical Company 40.75 39.62 to 40.94
Staffing 360 Solutions, Inc. 0.31 0.26 to 0.31
Star Bulk Carriers Corp. 24.10 23.77 to 24.58
Starbucks Corporation 79.91 79.16 to 80.25
StealthGas, Inc. 7.39 7.35 to 7.53
Steel Dynamics, Inc. 128.18 124.30 to 128.82
Stein Mart, Inc. 2.35 2.22 to 2.36
Sterling Bancorp, Inc. 4.82 4.82 to 4.90
Sterling Construction Company Inc 116.22 111.42 to 117.31
StoneCo Ltd. 11.72 11.62 to 11.94
Stratasys, Ltd. 8.29 8.07 to 8.31
Strategic Education, Inc. 108.08 107.13 to 108.26
Strattec Security Corporation 24.75 24.67 to 25.26
Summit Wireless Technologies, Inc. 2.34 2.32 to 2.49
SunOpta, Inc. 5.31 5.28 to 5.41
SunPower Corporation 2.78 2.63 to 2.81
Sunrun Inc. 13.09 12.29 to 13.23
SuperCom, Ltd. 0.19 0.18 to 0.19
Superior Group of Companies, Inc. 18.95 18.79 to 19.67
Surgery Partners, Inc. 24.49 23.60 to 24.91
Sutro Biopharma, Inc. 3.23 3.14 to 3.33
Synaptics Incorporated 89.64 87.01 to 89.97
Synchronoss Technologies, Inc. 7.95 7.66 to 8.04
Syndax Pharmaceuticals, Inc. 20.05 19.40 to 20.32
Synlogic, Inc. 1.49 1.45 to 1.54
Synthesis Energy Systems, Inc. 1.23 1.17 to 1.31
Tactile Systems Technology, Inc. 11.37 11.14 to 11.58
Taitron Components Incorporated 2.65 2.62 to 2.67
Take-Two Interactive Software, Inc. 158.22 155.16 to 159.25
Tandem Diabetes Care, Inc. 42.84 41.82 to 43.08
Tandy Leather Factory, Inc. 4.34 4.14 to 4.38
Tantech Holdings Ltd. 0.77 0.70 to 0.77
Taoping Inc. 0.73 0.71 to 0.74
TAT Technologies Ltd. 13.90 13.85 to 14.09
Taylor Devices, Inc. 43.45 41.35 to 43.60
TD Ameritrade Holding Corporation 1.70 1.64 to 1.70
Tecnoglass Inc. 42.67 41.47 to 42.71
Tenable Holdings, Inc. 40.33 38.95 to 40.46
Tenax Therapeutics, Inc. 2.77 2.77 to 3.09
Territorial Bancorp Inc. 7.67 7.60 to 7.71
Texas Capital Bancshares, Inc. 58.39 57.83 to 58.65
Texas Instruments Incorporated 195.53 193.72 to 197.48
TFS Financial Corporation 12.36 12.27 to 12.39
The Andersons, Inc. 49.78 48.84 to 49.91
The Carlyle Group L.P. 40.10 39.31 to 41.13
The Descartes Systems Group Inc. 94.39 93.40 to 94.74
The Dixie Group, Inc. 0.79 0.79 to 0.85
The First Bancshares, Inc. 23.95 23.80 to 24.16
The First of Long Island Corporation 9.72 9.51 to 9.83
The Goodyear Tire & Rubber Company 11.28 11.07 to 11.30
The Hackett Group, Inc. 21.66 21.55 to 22.04
The Hain Celestial Group, Inc. 7.04 6.91 to 7.16
The Herzfeld Caribbean Basin Fund, Inc. 2.30 2.27 to 2.30
The Intergroup Corporation 21.75 21.50 to 21.81
The Joint Corp. 13.94 13.85 to 14.17
The Kraft Heinz Company 32.95 32.66 to 33.15
The Lovesac Company 23.26 22.95 to 23.33
The Middleby Corporation 125.90 123.80 to 126.34
The ONE Group Hospitality, Inc. 4.45 4.43 to 4.71
The RMR Group Inc. 22.91 22.88 to 23.13
The Simply Good Foods Company 36.94 36.17 to 37.07
The York Water Company 35.86 35.84 to 36.39
The9 Limited 7.90 7.73 to 8.20
TherapeuticsMD, Inc. 1.92 1.84 to 1.93
Tilray, Inc. 1.66 1.65 to 1.69
Tiptree Inc. 16.27 16.05 to 16.36
Titan Machinery Inc. 16.16 16.10 to 16.43
Tiziana Life Sciences plc 0.80 0.76 to 0.83
TORM plc 36.11 35.90 to 36.29
Towne Bank 26.12 26.10 to 26.51
TPI Composites, Inc. 4.60 4.58 to 5.13
TransAct Technologies Incorporated 3.61 3.61 to 3.78
Transcat, Inc. 119.58 119.06 to 120.77
Translate Bio, Inc. 3.45 3.45 to 3.71
Travelzoo 7.98 7.78 to 7.98
Trevena, Inc. 0.26 0.20 to 0.27
TriCo Bancshares 36.85 36.75 to 37.60
TriMas Corporation 25.97 25.86 to 26.32
TripAdvisor, Inc. 17.76 17.39 to 18.04
trivago N.V. 2.02 2.01 to 2.11
TrueCar, Inc. 2.78 2.76 to 2.84
Trupanion, Inc. 27.71 26.89 to 28.17
TrustCo Bank Corp NY 26.67 26.53 to 26.81
TuanChe Limited 1.89 1.78 to 1.94
Tucows Inc. 19.24 19.15 to 20.02
Tuniu Corporation 0.97 0.93 to 1.03
Turtle Beach Corporation 14.23 14.11 to 14.46
Twin Disc, Incorporated 11.37 11.08 to 12.25
U.S. Energy Corp. 0.99 0.99 to 1.03
U.S. Global Investors, Inc. 2.59 2.57 to 2.61
Ulta Beauty, Inc. 383.85 379.64 to 385.67
Ultragenyx Pharmaceutical Inc. 39.60 38.24 to 39.64
Ultralife Corporation 10.00 9.72 to 10.19
UMB Financial Corporation 79.60 79.50 to 81.76
Union Bankshares, Inc. 22.08 21.45 to 22.08
uniQure N.V. 4.59 4.53 to 4.78
United Bancorp, Inc. 11.92 11.92 to 12.75
United Bankshares, Inc. 31.26 31.11 to 31.54
United Community Banks, Inc. 24.61 24.32 to 24.70
United Continental Holdings, Inc. 48.18 47.77 to 48.71
United Fire Group, Inc 21.17 21.03 to 21.49
United Security Bancshares 7.23 7.17 to 7.28
Uniti Group Inc. 2.86 2.75 to 2.88
Unity Bancorp, Inc. 25.91 25.60 to 26.14
Unity Biotechnology, Inc. 1.40 1.25 to 1.45
Universal Electronics Inc. 11.34 10.99 to 11.43
Universal Forest Products, Inc. 116.08 113.99 to 116.44
Universal Logistics Holdings, Inc. 39.20 38.27 to 39.82
Universal Stainless & Alloy Products, Inc. 30.06 29.36 to 30.27
Univest Financial Corporation 21.24 21.18 to 21.57
Upland Software, Inc. 2.60 2.47 to 2.61
Upwork Inc. 10.48 10.11 to 10.51
Urban One, Inc. 1.90 1.86 to 2.00
Urban One, Inc. 1.48 1.48 to 1.57
Utah Medical Products, Inc. 66.91 66.52 to 67.33
Uxin Limited 2.02 2.02 to 2.10
Vaccinex, Inc. 6.10 5.99 to 6.71
Valley National Bancorp 6.58 6.58 to 6.76
Valley National Bancorp 24.01 23.90 to 24.18
Vanguard Global ex-U.S. Real Estate ETF 40.43 40.40 to 40.54
Vanguard International Dividend Appreciation ETF 80.14 79.92 to 80.20
Vanguard International High Dividend Yield ETF 68.05 67.86 to 68.16
Vanguard Russell 2000 ETF 81.23 80.48 to 81.27
Vanguard Russell 2000 Growth ETF 189.56 187.67 to 189.64
Vanguard Russell 2000 Value ETF 132.84 131.80 to 132.84
Vanguard Total International Stock ETF 60.06 59.97 to 60.16
Varex Imaging Corporation 14.42 14.22 to 14.99
Vaxart, Inc. 0.71 0.69 to 0.74
VBI Vaccines, Inc. 0.60 0.57 to 0.60
VEON Ltd. 26.01 25.57 to 26.31
Vera Bradley, Inc. 5.84 5.73 to 5.96
Verastem, Inc. 3.16 3.11 to 3.29
Vericel Corporation 45.00 44.05 to 45.39
Veritex Holdings, Inc. 19.99 19.86 to 20.17
Veritone, Inc. 2.40 2.37 to 2.59
Verrica Pharmaceuticals Inc. 7.45 7.04 to 7.50
Veru Inc. 0.78 0.75 to 0.79
ViaSat, Inc. 13.43 12.98 to 13.46
Viavi Solutions Inc. 7.44 7.38 to 7.51
Vicor Corporation 32.89 32.76 to 34.35
Victory Capital Holdings, Inc. 48.39 47.64 to 48.52
VictoryShares Developed Enhanced Volatility Wtd ETF 30.49 30.42 to 30.49
VictoryShares International High Div Volatility Wtd ETF 31.65 31.65 to 31.70
VictoryShares International Volatility Wtd ETF 41.71 41.71 to 41.73
VictoryShares US Discovery Enhanced Volatility Wtd ETF 49.41 49.26 to 49.41
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 58.52 58.50 to 58.80
VictoryShares US Large Cap High Div Volatility Wtd ETF 61.08 61.00 to 61.34
VictoryShares US Small Cap High Div Volatility Wtd ETF 52.66 52.55 to 52.76
VictoryShares US Small Cap Volatility Wtd ETF 66.61 66.61 to 66.61
Viking Therapeutics, Inc. 52.74 50.08 to 53.96
Village Super Market, Inc. 25.14 24.79 to 25.23
Viper Energy Partners LP 35.98 35.98 to 37.08
VirTra, Inc. 7.77 7.49 to 7.79
Virtu Financial, Inc. 23.02 22.69 to 23.32
Virtus Investment Partners, Inc. 219.21 219.01 to 221.57
VistaGen Therapeutics, Inc. 3.35 3.15 to 3.37
Visteon Corporation 106.99 104.81 to 107.20
Visterra, Inc. 42.66 42.45 to 44.22
VivoPower International PLC 1.62 1.47 to 1.68
Vodafone Group Plc 9.05 8.97 to 9.06
VOXX International Corporation 3.74 3.56 to 3.77
Voyager Therapeutics, Inc. 8.09 7.81 to 8.18
vTv Therapeutics Inc. 18.83 18.83 to 19.58
Vuzix Corporation 1.33 1.33 to 1.37
Washington Federal, Inc. 26.34 25.99 to 26.42
Washington Trust Bancorp, Inc. 25.56 25.54 to 25.99
WAVE Life Sciences Ltd. 5.25 5.13 to 5.35
WD-40 Company 221.60 219.75 to 224.13
Weibo Corporation 8.19 8.11 to 8.36
Wendy's Company (The) 16.67 16.42 to 16.70
Werner Enterprises, Inc. 35.77 35.33 to 36.02
WesBanco, Inc. 26.22 26.09 to 26.50
West Bancorporation 16.76 16.56 to 17.00
Westamerica Bancorporation 46.73 46.50 to 47.09
Western Digital Corporation 75.77 74.70 to 76.80
Western New England Bancorp, Inc. 6.24 6.10 to 6.25
Westport Fuel Systems Inc 5.71 5.55 to 5.72
Weyco Group, Inc. 29.21 29.21 to 29.97
WhiteHorse Finance, Inc. 12.31 12.31 to 12.47
Willdan Group, Inc. 28.27 27.89 to 28.31
Willis Lease Finance Corporation 60.01 60.00 to 61.64
Wintrust Financial Corporation 94.00 92.54 to 94.19
WisdomTree China ex-State-Owned Enterprises Fund 27.58 27.50 to 27.64
WisdomTree Interest Rate Hedged High Yield Bond Fund 21.95 21.86 to 22.00
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.24 22.21 to 22.29
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.95 46.82 to 47.00
Wix.com Ltd. 158.32 156.20 to 159.41
Workday, Inc. 219.09 216.27 to 219.70
World Acceptance Corporation 121.01 120.28 to 122.12
Wynn Resorts, Limited 89.88 89.18 to 90.19
XBiotech Inc. 5.16 5.01 to 5.30
Xcel Brands, Inc 0.64 0.63 to 0.70
Xcel Energy Inc. 53.37 53.20 to 54.15
Xencor, Inc. 19.80 19.30 to 19.90
Xenon Pharmaceuticals Inc. 37.49 36.84 to 37.95
Xeris Pharmaceuticals, Inc. 2.11 2.08 to 2.16
XOMA Corporation 24.45 24.45 to 26.80
Xperi Corporation 7.92 7.87 to 8.20
XTL Biopharmaceuticals Ltd. 2.24 2.20 to 2.34
Xunlei Limited 1.78 1.70 to 1.78
Yatra Online, Inc. 1.14 1.10 to 1.17
Y-mAbs Therapeutics, Inc. 12.00 11.68 to 12.03
YY Inc. 29.24 28.90 to 29.29
Zai Lab Limited 18.57 17.59 to 18.65
Zebra Technologies Corporation 300.01 293.43 to 301.17
Zions Bancorporation N.A. 41.25 40.53 to 41.28
ZK International Group Co., Ltd 0.53 0.48 to 0.55
Zynex, Inc. 9.00 8.99 to 9.22
3D Systems Corporation 3.52 3.51 to 3.66
A10 Networks, Inc. 13.84 13.56 to 14.11
Aberdeen Japan Equity Fund, Inc. 5.64 5.62 to 5.66
Acco Brands Corporation 4.70 4.68 to 4.78
Acuity Brands, Inc. 238.72 235.09 to 245.58
Adams Natural Resources Fund, Inc. 22.75 22.75 to 23.00
Adecoagro S.A. 9.14 9.07 to 9.17
Adient plc 25.43 25.05 to 25.61
Advance Auto Parts Inc 65.76 65.15 to 67.03
Advanced Drainage Systems, Inc. 165.42 164.50 to 169.14
AdvanSix Inc. 22.72 22.69 to 23.35
Advent Claymore Convertible Securities and Income Fund 11.72 11.56 to 11.72
Aegon NV 6.27 6.23 to 6.30
Affiliated Managers Group, Inc. 156.93 154.52 to 157.51
AGCO Corporation 101.00 99.88 to 101.38
Agilent Technologies, Inc. 133.25 132.20 to 134.50
Agnico Eagle Mines Limited 65.23 64.41 to 66.17
Air Products and Chemicals, Inc. 272.91 268.35 to 275.28
Alamo Group, Inc. 174.93 173.19 to 175.60
Alamos Gold Inc. 15.72 15.55 to 15.87
Alaska Air Group, Inc. 41.18 40.73 to 41.34
Albany International Corporation 85.13 83.51 to 85.33
Albemarle Corporation 94.66 92.29 to 96.00
Alcoa Corporation 40.40 39.11 to 40.55
Alexander & Baldwin, Inc. 16.38 16.25 to 16.46
Alexandria Real Estate Equities, Inc. 116.56 115.19 to 116.66
Algonquin Power & Utilities Corp. 5.77 5.70 to 5.82
Alibaba Group Holding Limited 73.67 73.67 to 74.65
Allegheny Technologies Incorporated 54.07 53.36 to 54.47
Allegion plc 116.23 113.58 to 116.61
Allete, Inc. 62.91 62.72 to 63.06
Alliance World Dollar Government Fund II 10.59 10.56 to 10.65
AllianzGI Convertible & Income Fund II 2.85 2.83 to 2.86
AllianzGI Diversified Income & Convertible Fund 20.67 20.60 to 20.72
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.14 12.08 to 12.15
Allstate Corporation (The) 160.51 158.68 to 161.05
Altice USA, Inc. 2.18 2.03 to 2.20
Altria Group 45.74 45.45 to 45.99
Ambev S.A. 2.08 2.05 to 2.10
AMC Entertainment Holdings, Inc. 4.55 4.47 to 4.87
Ameren Corporation 70.25 70.12 to 71.75
Ameresco, Inc. 31.98 31.80 to 33.07
America Movil, S.A.B. de C.V. 16.90 16.70 to 17.09
American Axle & Manufacturing Holdings, Inc. 6.92 6.78 to 7.01
American Eagle Outfitters, Inc. 20.27 19.71 to 20.38
American Electric Power Company, Inc. 87.05 86.97 to 88.65
American Express Company 230.38 227.50 to 231.11
American Financial Group, Inc. 126.29 125.96 to 127.83
American International Group, Inc. 74.89 74.19 to 75.42
American Realty Investors, Inc. 13.51 12.91 to 13.63
American States Water Company 70.64 70.49 to 72.06
American Vanguard Corporation 8.79 8.62 to 8.83
Americold Realty Trust 25.35 25.25 to 25.68
AMN Healthcare Services Inc 52.99 52.44 to 54.32
Amneal Pharmaceuticals, Inc. 6.65 6.51 to 6.79
Ampco-Pittsburgh Corporation 0.81 0.80 to 0.82
Amphenol Corporation 68.73 67.46 to 68.78
AMREP Corporation 18.92 17.55 to 18.94
AMTEK, Inc. 168.67 166.35 to 169.74
Anheuser-Busch Inbev SA 59.06 58.59 to 59.21
Antero Midstream Partners LP 14.45 14.35 to 14.65
Antero Resources Corporation 32.43 32.00 to 32.79
Apache Corporation 28.09 27.99 to 28.42
Apartment Investment and Management Company 7.97 7.96 to 8.04
Applied Industrial Technologies, Inc. 188.57 184.98 to 188.65
Aptiv PLC 75.21 73.25 to 75.33
ARC Document Solutions, Inc. 2.60 2.60 to 2.66
ArcelorMittal 23.65 23.28 to 23.66
Arch Coal, Inc. 149.05 146.75 to 156.44
Archrock, Inc. 18.96 18.80 to 19.07
Arcos Dorados Holdings Inc. 8.97 8.84 to 9.01
Arcosa, Inc. 83.85 82.56 to 83.99
Ardmore Shipping Corporation 22.39 21.76 to 22.53
Ares Management Corporation 131.79 130.68 to 134.21
Arlington Asset Investment Corp 27.21 26.30 to 27.29
Arlo Technologies, Inc. 13.08 13.07 to 13.36
Armada Hoffler Properties, Inc. 10.98 10.89 to 11.03
Armstrong World Industries Inc 114.61 111.33 to 114.61
Arrow Electronics, Inc. 126.77 125.45 to 128.04
Artisan Partners Asset Management Inc. 40.59 40.48 to 41.20
ASA Gold and Precious Metals Limited 17.31 17.23 to 17.75
Asbury Automotive Group Inc 228.65 226.90 to 231.05
ASGN Incorporated 88.65 88.03 to 89.12
Ashford Hospitality Trust Inc 0.82 0.82 to 0.86
Ashland Global Holdings Inc. 96.86 96.20 to 97.58
Aspen Aerogels, Inc. 25.28 25.09 to 27.31
Associated Banc-Corp 20.29 20.17 to 20.37
Associated Capital Group, Inc. 34.11 31.79 to 34.27
Assurant, Inc. 168.74 167.07 to 170.03
Astrazeneca PLC 78.88 78.44 to 79.24
Atkore International Group Inc. 134.49 132.16 to 135.05
Aurora Cannabis Inc. 5.09 5.08 to 5.50
Autohome Inc. 26.35 25.71 to 26.79
Autoliv, Inc. 108.25 106.26 to 108.30
AutoNation, Inc. 160.47 159.26 to 162.08
Avangrid, Inc. 35.24 35.15 to 35.33
Avanos Medical, Inc. 19.56 19.23 to 19.84
Avery Dennison Corporation 226.94 224.64 to 227.36
Avista Corporation 33.70 33.58 to 34.03
Axalta Coating Systems Ltd. 34.60 34.07 to 34.64
Axos Financial, Inc. 53.66 53.17 to 53.83
Azul S.A. 4.26 4.20 to 4.40
AZZ Inc. 78.14 76.23 to 79.27
B&G Foods, Inc. 8.34 8.16 to 8.44
Badger Meter, Inc. 188.41 183.95 to 188.43
Bain Capital Specialty Finance, Inc. 16.36 16.27 to 16.39
Banc of California, Inc. 12.70 12.55 to 12.82
Banco Bilbao Viscaya Argentaria S.A. 9.74 9.70 to 9.84
Banco Bradesco Sa 2.29 2.27 to 2.31
Banco Bradesco Sa 2.14 2.06 to 2.14
Banco De Chile 22.63 22.63 to 23.21
Banco Latinoamericano de Comercio Exterior, S.A. 28.81 28.53 to 28.97
Banco Santander Brasil SA 5.03 4.99 to 5.06
Banco Santander Chile 18.47 18.33 to 18.85
Banco Santander, S.A. 4.62 4.54 to 4.62
BanColombia S.A. 32.59 32.46 to 32.98
Bank of Hawaii Corporation 56.01 55.43 to 56.50
Bank Of Montreal 83.77 83.39 to 84.05
Bank Of New York Mellon Corporation (The) 58.82 58.41 to 58.95
Bank of Nova Scotia (The) 45.12 45.09 to 45.63
BankUnited, Inc. 28.03 27.70 to 28.08
Barclays PLC 10.44 10.37 to 10.50
Barings BDC, Inc. 9.57 9.44 to 9.58
Baytex Energy Corp 3.25 3.23 to 3.32
BCE, Inc. 32.60 32.51 to 32.98
Beazer Homes USA, Inc. 27.60 27.27 to 28.05
Belden Inc 95.15 93.14 to 95.31
Benchmark Electronics, Inc. 39.96 39.10 to 40.40
Berkshire Hathaway Inc. 615001.00 613195.00 to 618195.00
Berkshire Hills Bancorp, Inc. 21.23 21.18 to 21.48
BHP Group Limited 56.58 56.32 to 56.83
Big Lots, Inc. 1.90 1.87 to 2.12
Biglari Holdings Inc. 189.95 180.00 to 189.95
Biglari Holdings Inc. 942.12 895.00 to 942.12
Biohaven Pharmaceutical Holding Company Ltd. 33.56 32.85 to 34.38
Black Hills Corporation 53.10 52.99 to 53.77
Black Stone Minerals, L.P. 15.61 15.60 to 15.77
BlackBerry Limited 2.30 2.28 to 2.38
Blackrock Core Bond Trust 10.61 10.59 to 10.74
Blackrock Corporate High Yield Fund, Inc. 9.65 9.63 to 9.69
BlackRock Credit Allocation Income Trust 10.61 10.54 to 10.67
Blackrock Debt Strategies Fund, Inc. 10.88 10.82 to 10.88
BlackRock Energy and Resources Trust 12.77 12.73 to 12.83
Blackrock Enhanced Equity Dividend Trust 8.11 8.06 to 8.11
Blackrock Floating Rate Income Strategies Fund Inc 12.95 12.91 to 13.01
Blackrock Global 12.81 12.77 to 12.82
Blackrock Health Sciences Trust 39.64 39.61 to 39.70
BLACKROCK INTERNATIONAL, LTD. 5.45 5.42 to 5.46
BlackRock Long-Term Municipal Advantage Trust 10.06 10.06 to 10.21
BlackRock Multi-Sector Income Trust 14.64 14.53 to 14.64
BlackRock Municipal Income Trust II 10.55 10.55 to 10.60
Blackrock MuniYield New York Quality Fund, Inc. 10.34 10.33 to 10.41
BlackRock Resources 8.92 8.86 to 8.97
BlackRock Utility, Infrastructure & Power Opportun 22.21 22.15 to 22.35
Blackstone / GSO Strategic Credit Fund 11.84 11.80 to 11.91
Blackstone GSO Long Short Credit Income Fund 12.50 12.40 to 12.51
Blackstone GSO Senior Floating Rate Term Fund 13.86 13.81 to 13.89
Bloom Energy Corporation 12.82 12.82 to 13.89
BlueLinx Holdings Inc. 96.19 93.95 to 96.22
Boeing Company (The) 176.56 175.66 to 178.41
Boise Cascade, L.L.C. 122.41 120.54 to 122.88
BorgWarner Inc. 33.13 32.71 to 33.22
Box, Inc. 25.84 25.25 to 25.92
BP p.l.c. 35.51 35.46 to 35.81
Brady Corporation 66.19 65.70 to 66.40
Braemar Hotels & Resorts Inc. 2.74 2.73 to 2.88
Brasilagro Cia Brasileira De Propriedades Agricolas 4.67 4.63 to 4.69
Braskem S.A. 6.63 6.44 to 6.70
Bright Horizons Family Solutions Inc. 102.30 100.60 to 102.34
BrightSphere Investment Group plc 22.01 21.96 to 22.54
BrightView Holdings, Inc. 13.83 13.42 to 13.83
Bristol-Myers Squibb Company 41.93 41.07 to 41.95
Brookdale Senior Living Inc. 6.41 6.38 to 6.52
Brookfield Asset Management Inc 37.96 37.33 to 38.17
Brookfield Business Partners L.P. 17.49 17.35 to 18.28
Brookfield Infrastructure Partners LP 26.95 26.91 to 27.49
Brookfield Real Assets Income Fund Inc. 12.64 12.59 to 12.64
Brookfield Renewable Partners L.P. 24.52 24.42 to 24.88
Brown Forman Corporation 43.55 43.07 to 43.82
Brown Forman Corporation 43.60 43.17 to 44.11
Brunswick Corporation 74.17 72.76 to 74.23
Buenaventura Mining Company Inc. 17.06 16.87 to 17.69
Build-A-Bear Workshop, Inc. 25.67 24.99 to 25.68
Bunge Limited 105.87 103.51 to 105.90
Byline Bancorp, Inc. 22.58 22.34 to 22.70
CABCO Series 2004-101 Trust 19.15 19.11 to 19.19
Cable One, Inc. 368.39 353.29 to 369.37
Cabot Corporation 95.52 93.00 to 95.59
Cactus, Inc. 50.04 48.61 to 50.86
Cadence Bancorporation 27.53 26.90 to 27.53
Caleres, Inc. 34.28 33.47 to 34.98
California Water Service Group Holding 48.03 47.75 to 48.60
Calix, Inc 35.00 34.83 to 35.42
Cameco Corporation 51.57 50.62 to 52.15
Camping World Holdings, Inc. 17.97 17.92 to 18.53
Canada Goose Holdings Inc. 13.12 13.04 to 13.31
Canadian Imperial Bank of Commerce 47.46 47.16 to 47.85
Canadian National Railway Company 116.77 116.43 to 117.94
Canadian Natural Resources Limited 34.48 34.45 to 35.20
Cannae Holdings, Inc. 17.59 17.35 to 17.70
Canopy Growth Corporation 6.85 6.66 to 7.05
Capri Holdings Limited 31.30 30.79 to 31.84
Carnival Corporation 14.43 14.14 to 14.45
Carpenter Technology Corporation 99.45 95.70 to 99.50
Carriage Services, Inc. 27.28 26.93 to 27.88
Cars.com Inc. 19.49 19.36 to 19.78
Carter's, Inc. 65.17 64.24 to 65.38
Caterpillar, Inc. 327.84 326.18 to 330.55
CBIZ, Inc. 75.02 74.71 to 75.50
CBRE Clarion Global Real Estate Income Fund 4.99 4.93 to 5.03
Celanese Corporation 137.00 135.89 to 138.45
Cemex S.A.B. de C.V. 6.29 6.18 to 6.48
Cenovus Energy Inc 18.65 18.53 to 18.92
Centene Corporation 67.93 66.67 to 68.03
Centrais Electricas Brasileiras S.A.- Eletrobras 6.40 6.34 to 6.44
Centrais Electricas Brasileiras S.A.- Eletrobras 6.83 6.82 to 7.16
Central Puerto S.A. 9.04 8.81 to 9.32
Century Communities, Inc. 80.02 79.44 to 80.61
CF Industries Holdings, Inc. 73.11 72.81 to 74.19
CGI Inc. 99.18 98.05 to 99.64
Charles River Laboratories International, Inc. 211.60 208.69 to 212.30
Chatham Lodging Trust (REIT) 8.26 8.23 to 8.66
Cheetah Mobile Inc. 5.31 5.26 to 5.45
Chegg, Inc. 2.85 2.73 to 2.87
Chemed Corp. 542.47 534.31 to 543.08
Chemours Company (The) 22.91 22.51 to 23.01
Chesapeake Energy Corporation 82.42 82.27 to 84.21
Chesapeake Utilities Corporation 105.04 103.28 to 106.11
Chevron Corporation 155.28 155.22 to 157.67
China Fund, Inc. (The) 10.37 10.30 to 10.48
China Green Agriculture, Inc. 2.29 2.29 to 2.29
Chunghwa Telecom Co., Ltd. 38.48 38.48 to 39.03
Citigroup Inc. 13.78 13.75 to 13.94
Citigroup Inc. 59.99 59.34 to 60.26
Civeo Corporation 23.94 23.48 to 24.33
Civitas Solutions, Inc. 67.11 66.56 to 67.87
Clear Channel Outdoor Holdings, Inc. 1.33 1.33 to 1.38
ClearBridge Energy Midstream Opportunity Fund Inc. 39.91 39.21 to 40.00
ClearBridge MLP and Midstream Fund Inc. 46.31 44.76 to 46.36
ClearBridge MLP and Midstream Total Return Fund In 40.59 40.10 to 41.14
Clearwater Paper Corporation 49.53 48.95 to 50.16
Clearway Energy, Inc. 25.87 25.70 to 26.08
Cleveland-Cliffs Inc. 14.80 14.41 to 14.90
Clipper Realty Inc. 3.56 3.49 to 3.64
CMS Energy Corporation 59.55 59.46 to 60.13
CMS Energy Corporation 24.17 24.17 to 24.34
CNO Financial Group, Inc. 27.56 27.25 to 27.60
CNX Resources Corporation 96.88 95.92 to 97.94
CNX Resources Corporation 24.16 23.89 to 24.26
Coca Cola Femsa S.A.B. de C.V. 83.40 82.74 to 85.14
Coca-Cola Company (The) 62.77 62.18 to 63.10
Cohen & Steers Closed-End Opportunity Fund, Inc. 11.74 11.65 to 11.74
Cohen & Steers Infrastructure Fund, Inc 22.56 22.47 to 22.72
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 19.59 19.51 to 19.64
Cohen & Steers Quality Income Realty Fund Inc 11.39 11.36 to 11.47
Cohen & Steers REIT and Preferred and Income Fund, 20.07 19.97 to 20.08
Cohen & Steers Select Preferred and Income Fund, Inc. 19.38 19.36 to 19.59
Cohen & Steers Total Return Realty Fund, Inc. 11.17 11.14 to 11.21
Comerica Incorporated 47.80 46.68 to 47.96
Community Bank System, Inc. 43.80 43.62 to 44.55
Community Health Systems, Inc. 3.13 3.07 to 3.16
Comp En De Mn Cemig ADS 1.91 1.85 to 1.93
Comp En De Mn Cemig ADS 2.28 2.21 to 2.30
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 13.78 13.68 to 13.85
Companhia Paranaense de Energia (COPEL) 6.77 6.66 to 6.81
Compania Cervecerias Unidas, S.A. 11.53 11.50 to 11.63
Compass Diversified Holdings 21.68 21.51 to 21.84
Compass Minerals International, Inc. 11.67 11.25 to 11.71
Comstock Resources, Inc. 10.79 10.50 to 10.82
ConAgra Brands, Inc. 28.82 28.53 to 29.08
Concord Medical Services Holdings Limited 0.56 0.53 to 0.58
Conduent Incorporated 3.06 2.99 to 3.16
ConocoPhillips 111.34 110.73 to 112.26
Consolidated Edison Inc 90.34 90.31 to 91.45
Constellium N.V. 20.09 20.00 to 20.35
Container Store (The) 0.59 0.56 to 0.59
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 6.35 6.34 to 6.57
Contura Energy, Inc. 26.62 26.50 to 26.93
Cooper-Standard Holdings Inc. 11.48 11.40 to 11.73
Copa Holdings, S.A. 94.17 93.87 to 94.84
CoreCivic, Inc. 11.37 11.23 to 11.43
Corporacion America Airports SA 17.63 16.85 to 17.83
Coty Inc. 9.93 9.84 to 9.97
Crane Co. 144.67 141.68 to 144.86
Crawford & Company 8.75 8.70 to 9.21
Credicorp Ltd. 158.42 155.76 to 158.76
CRH PLC 75.77 73.58 to 75.92
Cross Timbers Royalty Trust 10.67 10.50 to 10.92
Crown Castle International Corporation 96.50 95.48 to 97.68
Crown Holdings, Inc. 77.54 77.07 to 78.51
CTS Corporation 50.79 50.30 to 51.14
Cullen/Frost Bankers, Inc. 98.37 97.09 to 98.81
Cushing MLP & Infrastructure Total Return Fund 41.90 41.69 to 42.27
CVR Energy Inc. 26.83 26.46 to 27.12
CVR Partners, LP 75.63 73.78 to 75.82
D.R. Horton, Inc. 142.39 139.36 to 142.78
Dana Incorporated 12.48 12.36 to 12.55
Danaher Corporation 254.96 249.48 to 255.11
Danaos Corporation 92.05 91.46 to 93.00
DAQO New Energy Corp. 17.85 17.77 to 18.22
Darling Ingredients Inc. 35.71 34.63 to 35.76
DaVita Inc. 141.38 136.50 to 143.08
Deckers Outdoor Corporation 980.14 965.52 to 988.19
Delek Logistics Partners, L.P. 39.06 38.17 to 39.77
Delek US Holdings, Inc. 24.15 23.89 to 24.41
Delta Air Lines, Inc. 49.38 48.72 to 49.60
Deluxe Corporation 21.67 21.46 to 21.87
Despegar.com, Corp. 13.23 12.85 to 13.32
Deutsche Bank AG 15.47 15.41 to 15.59
Devon Energy Corporation 45.82 45.60 to 46.29
DHI Group, Inc. 2.06 2.00 to 2.08
DHT Holdings, Inc. 11.68 11.60 to 11.86
Diageo plc 130.32 129.97 to 131.41
Diamondrock Hospitality Company 8.34 8.25 to 8.40
Diana Shipping inc. 2.83 2.80 to 2.88
Diebold Nixdorf Incorporated 38.30 38.07 to 38.99
Dillard's, Inc. 422.05 420.31 to 432.54
Dillard's, Inc. 25.83 25.73 to 25.87
Dollar General Corporation 128.77 127.50 to 129.89
Dominion Energy, Inc. 49.21 49.14 to 50.04
Donaldson Company, Inc. 72.25 71.64 to 72.34
Donnelley Financial Solutions, Inc. 58.44 58.00 to 58.85
Dorian LPG Ltd. 42.67 42.31 to 43.26
DoubleLine Income Solutions Fund 12.44 12.42 to 12.52
Douglas Dynamics, Inc. 22.89 22.79 to 23.01
Dril-Quip, Inc. 18.19 17.77 to 18.36
DTE Energy Company 110.91 110.76 to 112.45
Ducommun Incorporated 58.02 57.48 to 58.64
Duff & Phelps Global Utility Income Fund Inc. 9.60 9.57 to 9.70
Duff & Phelps Utilities Income, Inc. 8.15 8.09 to 8.17
Duke Energy Corporation 99.84 99.55 to 101.05
Dycom Industries, Inc. 166.83 161.60 to 166.85
Dynagas LNG Partners LP 3.88 3.77 to 3.99
Eagle Materials Inc 216.48 212.21 to 216.80
Eagle Point Credit Company Inc. 10.07 10.06 to 10.12
Eagle Point Credit Company Inc. 24.54 24.44 to 24.72
Eastman Chemical Company 98.61 97.03 to 98.72
Eaton Corporation, PLC 320.06 316.51 to 322.94
Eaton Vance Corporation 8.18 8.14 to 8.19
Eaton Vance Senior Floating-Rate Fund 13.05 13.01 to 13.07
Eaton Vance Senior Income Trust 6.34 6.33 to 6.37
Eaton Vance Short Diversified Income Fund 10.81 10.81 to 11.07
Eaton Vance Tax Advantaged Dividend Income Fund 23.00 22.91 to 23.13
Eaton Vance Tax-Advantage Global Dividend Opp 25.16 25.02 to 25.31
Edison International 71.64 71.50 to 72.80
Eldorado Gold Corporation 15.00 14.76 to 15.32
Embotelladora Andina S.A. 13.99 13.81 to 14.17
Embotelladora Andina S.A. 17.22 17.22 to 17.97
Embraer S.A. 27.63 26.80 to 27.78
EMCOR Group, Inc. 381.27 364.28 to 383.12
Emerson Electric Company 108.41 106.69 to 108.61
Empire State Realty Trust, Inc. 9.09 9.09 to 9.25
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 15.78 15.58 to 16.11
Enbridge Inc 34.70 34.61 to 34.87
Encompass Health Corporation 84.86 84.59 to 85.47
Enel Chile S.A. 2.85 2.83 to 2.90
ENI S.p.A. 30.49 29.60 to 30.49
EnPro Industries 144.87 144.48 to 146.79
Entergy Corporation 105.81 105.59 to 107.40
Entravision Communications Corporation 1.92 1.85 to 1.95
Envestnet, Inc 62.37 61.74 to 64.23
Enviva Partners, LP 0.45 0.41 to 0.48
Enzo Biochem, Inc. 1.12 1.06 to 1.12
EOG Resources, Inc. 122.05 121.26 to 122.96
EQT Corporation 36.97 36.91 to 37.84
Equinor ASA 27.52 27.47 to 27.80
Equitrans Midstream Corporation 12.98 12.93 to 13.24
Equus Total Return, Inc. 1.25 1.20 to 1.27
ESCO Technologies Inc. 103.96 102.43 to 104.00
Essential Properties Realty Trust, Inc. 26.85 26.85 to 27.21
Estee Lauder Companies, Inc. (The) 113.85 113.14 to 114.39
Euronav NV 15.95 15.54 to 16.15
European Equity Fund, Inc. (The) 9.00 9.00 to 9.04
Eventbrite, Inc. 4.86 4.82 to 5.00
Evercore Inc. 194.77 194.16 to 202.08
Evergy, Inc. 52.66 52.61 to 53.29
Eversource Energy 57.18 57.18 to 58.30
Evertec, Inc. 33.50 33.20 to 33.83
Evolent Health, Inc 22.50 21.97 to 22.65
Exelon Corporation 34.78 34.64 to 35.30
Exxon Mobil Corporation 110.76 110.76 to 112.70
F.N.B. Corporation 13.03 12.84 to 13.06
Federal Signal Corporation 84.34 83.18 to 84.34
FGL Holdings 38.53 37.94 to 38.94
Fidelity National Financial, Inc. 49.58 49.07 to 49.79
Fidelity National Information Services, Inc. 75.96 75.47 to 77.01
First American Corporation (The) 53.82 53.81 to 54.35
First Commonwealth Financial Corporation 13.12 13.07 to 13.17
First Horizon National Corporation 14.67 14.47 to 14.73
First Majestic Silver Corp. 6.15 6.10 to 6.35
First Trust Senior Floating Rate Income Fund II 10.18 10.14 to 10.20
FirstEnergy Corp. 38.27 38.10 to 38.64
Five Point Holdings, LLC 3.03 3.01 to 3.04
Flaherty & Crumrine Preferred Securities Income Fund Inc 14.38 14.29 to 14.42
Flaherty & Crumrine Total Return Fund Inc 15.25 15.16 to 15.26
Floor & Decor Holdings, Inc. 114.66 113.44 to 116.78
Flotek Industries, Inc. 4.38 4.17 to 4.40
Flowers Foods, Inc. 22.52 22.42 to 22.66
Flowserve Corporation 47.84 47.52 to 48.22
FMC Corporation 56.39 54.40 to 57.49
Fomento Economico Mexicano S.A.B. de C.V. 106.75 106.54 to 109.39
Ford Motor Company 11.84 11.76 to 11.91
Forestar Group Inc 32.47 30.91 to 32.52
Fortis Inc. 38.46 38.27 to 38.71
Fortive Corporation 73.60 72.70 to 73.73
Fortuna Silver Mines Inc. 5.04 4.98 to 5.10
Forum Energy Technologies, Inc. 16.60 16.52 to 17.14
Franco-Nevada Corporation 116.72 116.03 to 117.49
Franklin Covey Company 33.95 33.75 to 34.14
Franklin Resources, Inc. 22.83 22.41 to 22.92
Franklin Universal Trust 6.72 6.71 to 6.79
Freeport-McMoran, Inc. 49.56 48.21 to 49.82
Fresenius Medical Care Corporation 19.40 18.72 to 19.40
Fresh Del Monte Produce, Inc. 22.24 22.00 to 22.49
Frontline Ltd. 25.69 25.49 to 25.91
FS KKR Capital Corp. 19.40 19.34 to 19.57
FTI Consulting, Inc. 209.91 206.46 to 210.22
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.53 3.52 to 3.62
Gabelli Dividend 22.61 22.50 to 22.68
Gabelli Equity Trust, Inc. (The) 5.42 5.24 to 5.45
Gabelli Global Small and Mid Cap Value Trust (The) 11.26 11.24 to 11.47
Gabelli Multi-Media Trust Inc. (The) 5.46 5.41 to 5.63
Gabelli Utility Trust (The) 5.97 5.88 to 5.97
GAMCO Natural Resources, Gold & Income Tust 5.38 5.38 to 5.44
Gamestop Corporation 23.93 23.51 to 25.81
Garrett Motion Inc. 8.35 8.32 to 8.48
Gates Industrial Corporation plc 16.17 15.86 to 16.19
GATX Corporation 132.33 131.85 to 133.00
Genco Shipping & Trading Limited 21.04 20.87 to 21.19
Generac Holdlings Inc. 137.00 134.60 to 137.70
General Mills, Inc. 67.08 66.73 to 67.80
Genesco Inc. 24.73 24.43 to 25.84
Genesis Healthcare, Inc. 24.22 23.64 to 24.34
Genie Energy Ltd. 14.22 14.08 to 14.60
Genpact Limited 32.06 31.60 to 32.10
Genuine Parts Company 141.43 140.57 to 141.90
Genworth Financial Inc 6.06 6.03 to 6.12
Geo Group Inc (The) 12.56 12.51 to 12.77
Gerdau S.A. 3.24 3.17 to 3.25
Getty Realty Corporation 26.42 26.30 to 26.63
GlaxoSmithKline PLC 40.48 40.22 to 40.53
Global Medical REIT Inc. 8.81 8.77 to 9.05
Global Net Lease, Inc. 7.12 7.05 to 7.18
Global Partners LP 45.15 44.86 to 45.96
Global Payments Inc. 95.03 93.56 to 96.00
GMS Inc. 81.82 78.74 to 84.02
GoDaddy Inc. 137.66 136.00 to 138.50
Gold Fields Limited 14.68 14.45 to 14.97
Goldman Sachs Group, Inc. (The) 450.18 449.90 to 458.80
Graco Inc. 79.50 78.40 to 79.60
GrafTech International Ltd. 1.03 1.03 to 1.12
Graham Holdings Company 711.51 703.20 to 716.92
Granite Point Mortgage Trust Inc. 3.05 2.98 to 3.08
Granite Real Estate Inc. 49.00 47.60 to 49.00
Graphic Packaging Holding Company 27.05 26.87 to 27.53
Gray Television, Inc. 4.90 4.88 to 5.01
Green Dot Corporation 9.48 9.10 to 9.54
Greenbrier Companies, Inc. (The) 50.29 49.84 to 50.51
GreenTree Hospitality Group Ltd. 2.59 2.48 to 2.66
Greif Bros. Corporation 61.23 60.95 to 62.60
Griffon Corporation 64.89 64.05 to 66.09
Group 1 Automotive, Inc. 298.26 295.53 to 300.73
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 162.34 162.05 to 164.89
Grupo Aeroportuario del Sureste, S.A. de C.V. 315.18 308.07 to 317.73
Grupo Aval Acciones y Valores S.A. 2.16 2.16 to 2.21
Grupo Supervielle S.A. 6.58 6.41 to 6.63
Grupo Televisa S.A. 2.76 2.74 to 2.90
Guess?, Inc. 20.52 20.27 to 20.77
Guggenheim Strategic Opportunities Fund 14.73 14.68 to 14.76
Guggenheim Taxable Municipal Managed Duration Trst 15.86 15.86 to 16.13
Haemonetics Corporation 85.19 84.98 to 86.86
Halliburton Company 33.64 33.05 to 33.84
Hamilton Beach Brands Holding Company 17.06 16.89 to 17.34
Hanesbrands Inc. 4.96 4.66 to 4.98
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 30.37 29.91 to 30.51
Harley-Davidson, Inc. 33.67 32.91 to 33.71
Haverty Furniture Companies, Inc. 25.01 25.01 to 25.71
Hawaiian Electric Industries, Inc. 9.47 9.13 to 9.50
HCI Group, Inc. 91.18 90.56 to 91.98
HCP, Inc. 33.41 33.20 to 33.51
Healthcare Realty Trust Incorporated 16.05 15.96 to 16.14
Hecla Mining Company 5.17 5.12 to 5.28
Helix Energy Solutions Group, Inc. 10.59 10.44 to 10.65
Helmerich & Payne, Inc. 33.98 33.38 to 33.98
Herc Holdings Inc. 134.19 132.65 to 134.67
Hercules Capital, Inc. 24.66 24.66 to 24.83
Heritage Insurance Holdings, Inc. 7.20 7.16 to 7.38
Hershey Company (The) 182.09 181.42 to 184.06
Hertz Global Holdings, Inc 4.07 3.57 to 4.13
Hess Corporation 146.18 146.12 to 148.34
Hexcel Corporation 65.05 64.30 to 65.50
High Income Securities Fund 6.67 6.66 to 6.73
Highland Floating Rate Opportunities Fund 6.02 6.02 to 6.10
Highland Global Allocation Fund 7.20 7.18 to 7.33
Hillenbrand Inc 41.77 41.32 to 42.40
Hilltop Holdings Inc. 29.08 28.70 to 29.08
Hilton Grand Vacations Inc. 40.08 39.59 to 40.39
HNI Corporation 44.26 43.40 to 44.28
Honda Motor Company, Ltd. 31.37 31.25 to 31.40
Horace Mann Educators Corporation 33.16 33.03 to 33.31
Hormel Foods Corporation 30.64 30.40 to 30.84
Houlihan Lokey, Inc. 129.79 129.45 to 133.16
Hovnanian Enterprises Inc 142.06 138.22 to 144.06
HSBC Holdings plc 43.50 43.30 to 43.64
Hubbell Inc 377.39 375.41 to 384.23
HubSpot, Inc. 578.43 550.91 to 580.64
Hudbay Minerals Inc. 8.81 8.59 to 8.82
Huntsman Corporation 23.44 23.06 to 23.47
HUYA Inc. 4.04 3.99 to 4.09
Hyster-Yale Materials Handling, Inc. 70.66 70.45 to 71.75
Iamgold Corporation 3.70 3.67 to 3.85
IDACORP, Inc. 92.44 91.51 to 92.58
IDEX Corporation 202.70 200.54 to 204.54
IDT Corporation 35.51 35.40 to 36.24
Independence Contract Drilling, Inc. 1.31 1.30 to 1.43
ING Group, N.V. 16.62 16.45 to 16.65
Ingevity Corporation 43.90 42.79 to 44.18
Ingredion Incorporated 115.50 114.34 to 115.63
Insperity, Inc. 94.40 93.51 to 95.21
Installed Building Products, Inc. 197.93 193.95 to 199.90
Integer Holdings Corporation 116.02 115.41 to 116.38
International Flavors & Fragrances, Inc. 95.98 95.25 to 96.32
International Game Technology 20.42 20.37 to 20.69
International Seaways, Inc. 59.91 58.70 to 60.50
Interpublic Group of Companies, Inc. (The) 29.46 29.01 to 29.47
Intrepid Potash, Inc 23.44 23.36 to 23.67
Invesco High Income 2024 Target Term Fund 7.48 7.42 to 7.60
Invesco High Income Trust II 10.52 10.52 to 10.63
Invesco Municipal Income Opportunities Trust 6.23 6.20 to 6.29
Invesco Plc 15.09 14.85 to 15.11
Invesco Senior Income Trust 4.28 4.25 to 4.29
IQVIA Holdings, Inc. 216.25 213.90 to 217.15
IRSA Inversiones Y Representaciones S.A. 8.92 8.76 to 9.47
Israel Chemicals Shs 4.37 4.35 to 4.41
Itau Unibanco Banco Holding SA 5.96 5.86 to 5.98
ITT Inc. 129.95 127.05 to 130.14
J P Morgan Chase & Co 196.30 194.22 to 197.17
J. Jill, Inc. 34.09 33.35 to 34.69
J.M. Smucker Company (The) 108.70 108.62 to 111.40
Jabil Inc. 113.19 110.47 to 115.13
James Hardie Industries plc. 30.54 30.15 to 30.90
Japan Smaller Capitalization Fund Inc 7.52 7.50 to 7.54
JELD-WEN Holding, Inc. 13.37 12.90 to 13.40
JinkoSolar Holding Company Limited 23.01 21.69 to 23.15
John Hancock Financial Opportunities Fund 26.55 26.47 to 27.10
John Hancock Hedged Equity & Income Fund 10.20 10.15 to 10.22
John Hancock Income Securities Trust 10.85 10.77 to 10.86
John Hancock Investors Trust 13.21 13.20 to 13.25
John Hancock Pfd Income Fund II 16.89 16.85 to 17.08
John Hancock Preferred Income Fund 16.59 16.52 to 16.63
John Hancock Premium Dividend Fund 11.24 11.19 to 11.30
John Hancock Tax Advantaged Dividend Income Fund 19.83 19.66 to 19.93
Johnson Controls International plc 68.17 67.55 to 68.51
KAR Auction Services, Inc 16.00 15.93 to 16.17
KB Financial Group Inc 55.68 55.21 to 56.33
KBR, Inc. 64.09 63.61 to 64.29
Kellogg Company 57.48 57.29 to 58.40
Kennametal Inc. 23.69 23.28 to 23.71
Kennedy-Wilson Holdings Inc. 9.73 9.71 to 9.96
Kenon Holdings Ltd. 23.97 23.80 to 24.42
KeyCorp 13.60 13.44 to 13.64
Keysight Technologies Inc. 137.00 134.30 to 137.33
Kilroy Realty Corporation 31.58 31.51 to 31.83
Kimbell Royalty Partners 16.02 15.99 to 16.32
Kinross Gold Corporation 7.62 7.49 to 7.67
Kirby Corporation 117.80 117.17 to 118.96
Knowles Corporation 17.06 16.92 to 17.22
Kohl's Corporation 22.87 22.02 to 23.02
Koninklijke Philips N.V. 26.25 26.13 to 26.38
Koppers Holdings Inc. 38.50 38.12 to 38.63
Korea Electric Power Corporation 6.92 6.83 to 7.03
Kosmos Energy Ltd. 5.28 5.24 to 5.34
Kroger Company (The) 50.21 49.92 to 51.03
Kronos Worldwide Inc 13.14 12.91 to 13.24
Lamb Weston Holdings, Inc. 84.85 82.33 to 85.00
Lazard Global Total Return and Income Fund 16.55 16.41 to 16.65
Lazard Ltd. 36.40 36.05 to 37.53
LCI Industries 100.59 98.92 to 100.75
Lear Corporation 116.09 113.14 to 116.93
Lee Enterprises, Incorporated 12.24 12.10 to 12.25
Lehman ABS Corporation 25.88 25.88 to 25.88
Lehman ABS Corporation 27.93 27.93 to 27.93
Lehman ABS Corporation 27.02 27.02 to 27.02
LendingClub Corporation 7.92 7.81 to 8.00
Lennar Corporation 151.55 147.92 to 151.89
Lennar Corporation 139.28 136.54 to 139.28
Liberty All-Star Growth Fund, Inc. 5.22 5.19 to 5.23
Liberty Oilfield Services Inc. 20.01 19.90 to 20.39
Lindsay Corporation 114.11 112.13 to 115.78
Lithia Motors, Inc. 248.70 246.30 to 251.73
Lithium Americas Corp. 2.85 2.76 to 2.93
LiveRamp Holdings, Inc. 30.17 29.47 to 30.18
LMP Capital and Income Fund Inc. 15.25 15.10 to 15.31
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.85 6.81 to 7.07
Louisiana-Pacific Corporation 85.91 85.09 to 86.97
Lsb Industries Inc. 8.05 8.00 to 8.32
LTC Properties, Inc. 33.90 33.53 to 34.04
Lumber Liquidators Holdings, Inc 1.34 1.34 to 1.41
Luxfer Holdings PLC 11.39 11.18 to 11.45
LyondellBasell Industries NV 95.21 94.03 to 95.35
M/I Homes, Inc. 120.45 117.72 to 121.29
Macerich Company (The) 14.67 14.52 to 15.01
Macquarie First Trust Global 7.47 7.35 to 7.61
Macro Bank Inc. 57.51 56.01 to 58.50
Macy's Inc 18.30 18.18 to 18.46
Madison Covered Call & Equity Strategy Fund 7.13 7.11 to 7.15
Magna International, Inc. 42.22 41.83 to 42.43
Maiden Holdings, Ltd. 14.71 14.71 to 14.73
Manchester United Ltd. 16.16 16.06 to 16.25
Manitowoc Company, Inc. (The) 10.65 10.63 to 10.90
ManpowerGroup 72.40 71.66 to 72.40
Manulife Financial Corp 25.69 25.63 to 25.89
Marathon Petroleum Corporation 172.67 172.36 to 175.49
Marine Products Corporation 9.99 9.95 to 10.15
Markel Corporation 1572.95 1551.43 to 1572.95
Marriot Vacations Worldwide Corporation 85.15 83.99 to 85.16
Martin Marietta Materials, Inc. 544.13 533.26 to 544.78
Masco Corporation 67.84 66.76 to 68.38
Matador Resources Company 57.10 56.94 to 58.38
Materion Corporation 106.70 105.35 to 107.18
Maui Land & Pineapple Company, Inc. 20.02 19.90 to 20.11
McCormick & Company, Incorporated 68.68 68.23 to 69.75
McCormick & Company, Incorporated 68.30 68.30 to 68.70
McEwen Mining Inc. 9.55 9.33 to 9.69
Medical Properties Trust, Inc. 4.80 4.76 to 4.85
MEDIFAST INC 20.03 20.01 to 21.18
Medtronic plc 81.64 79.93 to 81.71
Mercury General Corporation 52.45 50.86 to 52.50
Meritage Corporation 160.22 160.00 to 163.51
Mesa Royalty Trust 8.27 8.15 to 8.47
Mesabi Trust 17.06 17.05 to 17.42
Methode Electronics, Inc. 10.22 10.05 to 10.79
Metropolitan Bank Holding Corp. 38.99 38.81 to 39.51
Mexico Equity and Income Fund, Inc. (The) 9.53 9.37 to 9.56
Mexico Fund, Inc. (The) 16.13 15.98 to 16.20
MFS Charter Income Trust 6.24 6.20 to 6.25
MFS Government Markets Income Trust 3.06 3.05 to 3.06
Miller Industries, Inc. 56.00 56.00 to 57.60
Minerals Technologies Inc. 83.87 83.04 to 84.00
Mistras Group Inc 7.68 7.65 to 8.02
Mitsubishi UFJ Financial Group Inc 9.69 9.69 to 9.76
Mizuho Financial Group, Inc. 3.86 3.85 to 3.90
Modine Manufacturing Company 94.03 90.38 to 94.76
Moelis & Company 52.66 52.47 to 53.79
Mohawk Industries, Inc. 113.00 110.66 to 113.09
Molina Healthcare Inc 307.46 302.21 to 308.00
Molson Coors Brewing Company 50.95 50.38 to 51.77
Monmouth Real Estate Investment Corporation 19.03 18.98 to 19.16
Moog Inc. 168.01 163.84 to 168.01
Morgan Stanley 96.16 95.89 to 97.36
Morgan Stanley China A Share Fund Inc. 11.68 11.65 to 11.73
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.72 4.70 to 4.73
Mosaic Company (The) 27.80 27.64 to 28.31
Movado Group Inc. 24.83 24.78 to 25.13
MRC Global Inc. 12.13 12.02 to 12.27
MSC Industrial Direct Company, Inc. 79.46 78.08 to 79.48
MSCI Inc 486.32 480.36 to 486.60
Mueller Industries, Inc. 55.68 54.31 to 55.91
Mueller Water Products Inc 17.40 17.09 to 17.44
Murphy Oil Corporation 39.51 39.41 to 40.04
Myers Industries, Inc. 14.04 14.02 to 14.44
Nabors Industries Ltd. 67.39 65.12 to 68.29
NACCO Industries, Inc. 29.81 29.55 to 30.34
National Fuel Gas Company 54.63 54.53 to 55.23
National Grid Transco, PLC 57.13 56.93 to 57.75
National Presto Industries, Inc. 73.46 73.33 to 74.73
National Steel Company 2.33 2.31 to 2.37
Natural Gas Services Group, Inc. 18.91 18.80 to 19.39
Natural Grocers by Vitamin Cottage, Inc. 20.42 20.42 to 20.79
Natuzzi, S.p.A. 5.00 4.85 to 5.09
Navigant Consulting, Inc. 0.72 0.70 to 0.72
Navigator Holdings Ltd. 16.72 16.39 to 16.74
Nelnet, Inc. 100.14 99.98 to 100.68
Nevro Corp. 8.83 8.62 to 9.06
New Germany Fund, Inc. (The) 8.14 8.14 to 8.23
New Mountain Finance Corporation 12.23 12.21 to 12.28
New Oriental Education & Technology Group, Inc. 71.34 70.06 to 71.53
New York Community Bancorp, Inc. 3.06 3.04 to 3.12
NewJersey Resources Corporation 42.07 41.83 to 42.36
NewMarket Corporation 522.82 516.22 to 524.68
Newpark Resources, Inc. 7.90 7.71 to 7.90
Nexa Resources S.A. 7.77 7.73 to 7.96
NextEra Energy Partners, LP 28.14 28.10 to 28.61
NextEra Energy, Inc. 72.81 72.07 to 73.69
NGL ENERGY PARTNERS LP 5.23 5.21 to 5.33
Nine Energy Service, Inc. 1.43 1.40 to 1.48
NIO Inc. 4.30 4.24 to 4.35
NiSource, Inc 28.32 28.27 to 28.53
NL Industries, Inc. 6.16 6.06 to 6.30
Noah Holdings Ltd. 10.40 10.35 to 10.63
Noble Corporation 44.47 43.90 to 44.68
Nokia Corporation 3.68 3.65 to 3.71
Nomad Foods Limited 16.58 16.48 to 16.79
Nomura Holdings Inc ADR 5.61 5.59 to 5.64
Nordic American Tankers Limited 4.06 4.00 to 4.12
Nordstrom, Inc. 21.30 20.99 to 21.49
North American Construction Group Ltd. 19.04 18.99 to 20.20
North European Oil Royality Trust 5.73 5.66 to 5.85
Northrop Grumman Corporation 432.09 427.02 to 433.53
Northwest Natural Holding Company 34.95 34.85 to 35.49
NorthWestern Corporation 49.12 48.91 to 49.51
NOW Inc. 13.31 13.15 to 13.50
NRG Energy, Inc. 80.02 78.88 to 80.61
Nu Skin Enterprises, Inc. 12.44 12.20 to 12.65
Nucor Corporation 157.58 155.90 to 157.96
Nutrien Ltd. 51.57 51.14 to 52.12
Nuveen Credit Strategies Income Fund 5.53 5.53 to 5.57
Nuveen Dow 30SM Dynamic Overwrite Fund 13.86 13.79 to 13.86
Nuveen Global High Income Fund 12.72 12.58 to 12.73
Nuveen Insured California Select Tax-Free Income Portfolio 12.95 12.92 to 13.00
Nuveen Multi-Market Income Fund 5.95 5.91 to 5.95
Nuveen Preferred and Income Term Fund 19.35 19.28 to 19.35
Nuveen S&P 500 Buy-Write Income Fund 13.19 13.17 to 13.26
nVent Electric plc 78.13 76.14 to 78.30
Oceaneering International, Inc. 22.02 21.53 to 22.05
OGE Energy Corp 35.33 35.23 to 35.62
Oil-Dri Corporation Of America 62.52 61.41 to 63.83
Old Republic International Corporation 30.76 30.49 to 30.83
Olin Corporation 49.06 48.53 to 49.34
Omnicom Group Inc. 90.47 88.90 to 90.58
ONE Gas, Inc. 60.14 60.14 to 60.91
Orange 10.22 10.20 to 10.28
Orion Engineered Carbons S.A 22.54 22.34 to 22.64
Orion Group Holdings, Inc. 9.40 9.20 to 9.65
Orix Corp Ads 108.54 108.01 to 108.56
Ormat Technologies, Inc. 72.35 70.15 to 72.61
Oshkosh Corporation 107.55 106.14 to 107.68
Osisko Gold Royalties Ltd 16.43 16.29 to 16.53
OUTFRONT Media Inc. 13.59 13.44 to 13.72
Owens & Minor, Inc. 16.97 16.79 to 17.30
Owens Corning Inc 177.70 174.01 to 177.88
Owens-Illinois, Inc. 11.10 11.07 to 11.43
Oxford Industries, Inc. 100.47 99.18 to 100.74
Pacific Gas & Electric Co. 17.66 17.56 to 17.95
PagSeguro Digital Ltd. 11.14 11.02 to 11.31
Pampa Energia S.A. 43.97 42.86 to 44.06
Panhandle Royalty Company 3.13 3.09 to 3.14
Par Pacific Holdings, Inc. 23.82 23.78 to 24.70
PAR Technology Corporation 42.64 42.49 to 43.88
Park Electrochemical Corporation 13.48 13.39 to 13.73
Park Hotels & Resorts Inc. 14.82 14.67 to 14.93
Parker-Hannifin Corporation 504.16 499.00 to 508.92
Paycom Software, Inc. 147.40 143.99 to 147.48
PBF Energy Inc. 43.76 43.60 to 44.42
Peabody Energy Corporation 21.87 21.81 to 22.79
Pebblebrook Hotel Trust 13.87 13.64 to 14.11
Pembina Pipeline Corp. 35.94 35.91 to 36.33
Pentair plc. 79.47 78.08 to 79.78
Penumbra, Inc. 178.56 175.96 to 180.48
Performance Food Group Company 67.57 67.00 to 67.63
Permian Basin Royalty Trust 10.75 10.71 to 11.37
Permianville Royalty Trust 1.10 1.07 to 1.15
Perrigo Company 25.78 25.39 to 26.37
Petroleo Brasileiro S.A.- Petrobras 14.09 14.02 to 14.15
Petroleo Brasileiro S.A.- Petrobras 13.45 13.39 to 13.53
Pfizer, Inc. 27.74 27.56 to 27.89
PGIM Global Short Duration High Yield Fund, Inc. 11.86 11.84 to 11.92
Philip Morris International Inc 99.92 98.93 to 100.50
Phillips 66 138.09 137.19 to 139.18
Phoenix New Media Limited 2.37 2.22 to 2.40
Physicians Realty Trust 19.24 19.04 to 19.50
PIMCO Commercial Mortgage Securities Trust, Inc. 7.71 7.63 to 7.72
Pimco Corporate & Income Opportunity Fund 14.23 14.21 to 14.25
Pimco Corporate & Income Stategy Fund 13.10 13.05 to 13.12
PIMCO Dynamic Income Fund 18.72 18.72 to 18.83
Pimco Global Stocksplus & Income Fund 7.50 7.48 to 7.59
Pimco High Income Fund 4.80 4.78 to 4.81
PIMCO Income Strategy Fund 8.16 8.12 to 8.17
PIMCO Income Strategy Fund II 7.15 7.10 to 7.20
PIMCO Municipal Income Fund 9.10 9.10 to 9.21
PIMCO Municipal Income Fund III 7.50 7.48 to 7.57
Pinnacle West Capital Corporation 74.61 74.54 to 76.00
Pioneer Floating Rate Trust 9.78 9.77 to 9.83
Pitney Bowes Inc. 4.65 4.63 to 4.80
PlayAGS, Inc. 11.53 11.52 to 11.59
PLDT Inc. 23.40 23.21 to 23.70
PNC Financial Services Group, Inc. (The) 153.20 151.13 to 153.36
PNM Resources, Inc. (Holding Co.) 36.26 36.14 to 36.82
Polaris Industries Inc. 78.74 77.11 to 79.14
Portland General Electric Company 42.69 42.47 to 42.91
POSCO 66.50 66.00 to 66.75
Post Holdings, Inc. 103.99 101.51 to 104.00
PPG Industries, Inc. 128.59 126.57 to 128.92
PPL Corporation 27.96 27.92 to 28.31
Precision Drilling Corporation 66.57 65.53 to 67.70
Principal Real Estate Income Fund 9.99 9.93 to 10.01
ProAssurance Corporation 12.53 12.33 to 12.76
Prologis, Inc. 109.40 108.46 to 109.96
ProPetro Holding Corp. 8.43 8.31 to 8.51
PROS Holdings, Inc. 28.58 27.91 to 28.85
Prosperity Bancshares, Inc. 58.79 58.44 to 58.97
Proto Labs, Inc. 30.07 29.80 to 30.30
Provident Financial Services, Inc 13.49 13.41 to 13.60
Prudential Public Limited Company 18.01 17.78 to 18.07
PT Telekomunikasi Indonesia, Tbk 17.60 17.30 to 17.75
Public Service Enterprise Group Incorporated 73.01 72.97 to 74.09
PulteGroup, Inc. 111.57 108.78 to 111.57
PVH Corp. 114.43 110.85 to 114.61
Q2 Holdings, Inc. 57.16 55.97 to 57.20
Quaker Chemical Corporation 167.65 164.74 to 174.44
Quanex Building Products Corporation 28.70 28.43 to 28.91
Quest Diagnostics Incorporated 138.96 137.90 to 139.69
Qwest Corporation 10.14 10.10 to 10.30
Qwest Corporation 10.69 10.60 to 10.77
Qwest Corporation 1.83 1.73 to 1.86
Range Resources Corporation 33.47 33.23 to 34.24
Ranger Energy Services, Inc. 10.24 10.15 to 10.32
Raymond James Financial, Inc. 120.69 118.29 to 120.81
Regal Beloit Corporation 274.80 270.00 to 274.81
Regional Management Corp. 27.45 27.32 to 28.27
Reinsurance Group of America, Incorporated 24.71 24.62 to 24.78
Reliance Steel & Aluminum Co. 281.90 279.19 to 283.78
RenaissanceRe Holdings Ltd. 224.27 223.32 to 226.84
Renesola Ltd. 1.48 1.48 to 1.53
Resideo Technologies, Inc. 19.63 19.18 to 19.71
ResMed Inc. 205.83 200.00 to 213.53
REV Group, Inc. 25.90 25.29 to 26.06
REX American Resources Corporation 44.07 44.07 to 45.30
Rexford Industrial Realty, Inc. 44.52 44.08 to 44.65
RH 215.97 214.35 to 221.34
Ringcentral, Inc. 27.97 27.38 to 28.17
Rio Tinto Plc 66.40 66.01 to 66.44
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.80 15.80 to 15.90
RiverNorth Opportunities Fund, Inc. 11.96 11.93 to 12.04
RLI Corp. 141.30 140.78 to 143.32
RLJ Lodging Trust 9.60 9.57 to 9.76
Rogers Communication, Inc. 37.69 37.44 to 37.87
Royal Bank Of Canada 103.63 102.52 to 103.83
Royal Caribbean Cruises Ltd. 151.12 148.00 to 151.20
Royce Global Value Trust, Inc. 11.06 11.06 to 11.14
Royce Micro-Cap Trust, Inc. 9.12 9.07 to 9.14
Royce Value Trust, Inc. 14.32 14.15 to 14.35
RPC, Inc. 6.13 5.99 to 6.15
Ryerson Holding Corporation 19.65 19.61 to 20.27
Ryman Hospitality Properties, Inc. 99.62 97.65 to 99.67
Sabine Royalty Trust 62.92 62.62 to 63.95
Safe Bulkers, Inc 5.79 5.74 to 5.83
Safehold Inc. 18.95 18.49 to 19.06
Salesforce.com Inc 245.06 240.19 to 245.37
Sally Beauty Holdings, Inc. 10.28 10.11 to 10.31
San Juan Basin Royalty Trust 3.78 3.72 to 3.84
SandRidge Energy, Inc. 12.87 12.71 to 13.10
Saratoga Investment Corp 22.81 22.72 to 22.89
Saul Centers, Inc. 36.26 36.25 to 36.73
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 117.31 115.55 to 117.35
Scotts Miracle-Gro Company (The) 67.04 64.06 to 67.84
Seabridge Gold, Inc. 14.45 14.17 to 14.79
Seadrill Limited 48.48 48.16 to 48.91
Sealed Air Corporation 35.98 35.79 to 36.55
Select Energy Services, Inc. 10.20 10.03 to 10.23
Sempra Energy 75.27 75.24 to 76.50
Sensata Technologies Holding plc 38.01 37.63 to 38.42
Sensient Technologies Corporation 74.48 74.06 to 74.68
Sequans Communications S.A. 0.49 0.48 to 0.53
Seritage Growth Properties 4.64 4.60 to 4.70
ServiceMaster Global Holdings, Inc. 2.00 1.87 to 2.18
Shake Shack, Inc. 89.01 87.45 to 89.92
Shinhan Financial Group Co Ltd 33.93 33.93 to 34.46
Ship Finance International Limited 13.44 13.39 to 13.55
Shutterstock, Inc. 38.01 37.64 to 39.80
Signet Jewelers Limited 89.65 86.50 to 91.45
SilverBow Resorces, Inc. 37.45 37.25 to 38.06
Simon Property Group, Inc. 146.16 144.90 to 146.57
SITE Centers Corp. 14.34 14.28 to 14.55
SiteOne Landscape Supply, Inc. 130.87 128.23 to 131.85
SJW Group 52.34 52.16 to 53.24
SK Telecom Co., Ltd. 20.87 20.76 to 20.89
Smith & Nephew SNATS, Inc. 25.32 25.29 to 25.47
Snap-On Incorporated 266.75 264.46 to 270.77
Sociedad Quimica y Minera S.A. 40.77 40.30 to 41.46
Solaris Oilfield Infrastructure, Inc. 8.18 8.10 to 8.21
Sonic Automotive, Inc. 54.74 54.48 to 55.60
Sonoco Products Company 55.60 53.89 to 56.84
Southern Company (The) 78.46 78.30 to 79.43
Southern Copper Corporation 109.12 107.80 to 109.94
Southwest Gas Holdings, Inc. 73.54 73.24 to 75.78
Southwestern Energy Company 6.67 6.65 to 6.81
Spectrum Brands Holdings, Inc. 89.32 88.85 to 90.62
Spire Inc. 58.60 58.39 to 59.12
Sprint Corporation 18.33 17.71 to 18.35
Square, Inc. 62.97 61.77 to 62.97
St. Joe Company (The) 53.28 52.90 to 53.71
Standard Motor Products, Inc. 28.74 28.11 to 29.10
Standex International Corporation 161.35 160.30 to 162.14
Stanley Black & Decker, Inc. 84.34 82.84 to 84.51
State Street Corporation 72.24 71.80 to 72.60
Steel Partners Holdings LP 37.05 36.50 to 37.20
Stellus Capital Investment Corporation 13.75 13.75 to 13.82
Stepan Company 82.76 82.39 to 83.78
STERIS plc 218.12 216.81 to 220.77
Stewart Information Services Corporation 61.47 61.15 to 62.15
STMicroelectronics N.V. 40.79 40.13 to 40.94
Stone Harbor Emerging Markets Income Fund 5.37 5.28 to 5.37
Stoneridge, Inc. 15.63 15.59 to 15.82
STRATS Trust 9.34 9.19 to 9.40
Studio City International Holdings Limited 6.98 6.32 to 6.98
Sturm, Ruger & Company, Inc. 40.82 40.67 to 42.49
Suburban Propane Partners, L.P. 18.52 18.00 to 18.80
Sumitomo Mitsui Financial Group Inc 12.53 12.50 to 12.58
Summit Hotel Properties, Inc. 5.84 5.82 to 6.00
Summit Materials, Inc. 35.70 35.00 to 35.88
Sun Communities, Inc. 117.52 115.59 to 118.23
Sun Life Financial Inc. 48.47 47.76 to 48.55
SunCoke Energy, Inc. 9.59 9.51 to 9.77
Suncor Energy Inc. 36.68 36.55 to 37.22
Sunlands Online Education Group 7.37 6.72 to 7.71
Sunstone Hotel Investors, Inc. 10.13 10.06 to 10.21
SunTrust Banks, Inc. 0.53 0.51 to 0.59
Superior Industries International, Inc. 3.16 3.05 to 3.28
Suzano Papel e Celulose S.A. 9.01 8.89 to 9.10
Swiss Helvetia Fund, Inc. (The) 8.03 8.01 to 8.05
Synovus Financial Corp. 37.36 36.60 to 37.46
Takeda Pharmaceutical Company Limited 12.60 12.60 to 12.71
TAL Education Group 10.22 10.08 to 10.39
Tanger Factory Outlet Centers, Inc. 26.55 26.38 to 27.00
Tapestry, Inc. 41.64 41.01 to 41.70
Target Corporation 146.13 143.99 to 146.27
Taylor Morrison Home Corporation 55.31 53.61 to 55.44
TechnipFMC plc 24.98 24.49 to 25.02
Teck Resources Ltd 47.26 46.91 to 48.00
Teekay Corporation 8.90 8.77 to 8.96
Teekay Tankers Ltd. 69.66 68.13 to 70.40
TEGNA Inc. 13.41 13.25 to 13.54
Tejon Ranch Co 16.60 16.47 to 16.85
Teladoc Health, Inc. 9.71 9.62 to 9.89
Telecom Argentina Stet - France Telecom S.A. 6.89 6.65 to 7.04
Teledyne Technologies Incorporated 388.60 385.61 to 389.60
Teleflex Incorporated 203.40 201.13 to 203.85
Telefonica Brasil S.A. 8.21 8.17 to 8.26
Telefonica SA 4.31 4.25 to 4.34
Telephone and Data Systems, Inc. 29.24 29.11 to 29.30
Telephone and Data Systems, Inc. 18.93 18.52 to 19.16
TELUS Corporation 15.76 15.66 to 15.81
Templeton Dragon Fund, Inc. 8.10 8.04 to 8.14
Templeton Emerging Markets Income Fund, Inc. 5.30 5.30 to 5.37
Tempur Sealy International, Inc. 48.59 47.44 to 48.62
Tenaris S.A. 30.54 30.37 to 30.80
Tencent Music Entertainment Group 14.01 13.77 to 14.12
Tenet Healthcare Corporation 134.25 133.85 to 135.75
Tennant Company 98.57 96.31 to 98.76
Terex Corporation 53.50 52.35 to 53.87
Ternium S.A. 36.73 36.43 to 36.94
Tetra Technologies, Inc. 3.15 3.12 to 3.20
Textron Inc. 86.74 85.90 to 87.03
The AES Corporation 18.47 18.40 to 18.83
The Central and Eastern Europe Fund, Inc. 10.23 10.15 to 10.40
The Charles Schwab Corporation 73.34 71.93 to 73.58
The Cooper Companies, Inc. 91.51 91.08 to 92.55
The Gabelli Healthcare & Wellness Trust 9.59 9.57 to 9.77
The GDL Fund 7.78 7.76 to 7.92
The Hanover Insurance Group, Inc. 123.71 122.62 to 124.60
The Travelers Companies, Inc. 209.80 208.51 to 212.00
Thermo Fisher Scientific Inc 564.60 558.11 to 568.59
Thermon Group Holdings, Inc. 28.85 28.72 to 29.27
Thomson Reuters Corp 165.22 164.67 to 167.48
Thor Industries, Inc. 90.89 89.38 to 90.95
Tidewater Inc. 94.31 92.33 to 95.90
Tilly's, Inc. 5.00 5.00 to 5.08
Timken Company (The) 81.86 81.01 to 82.21
Titan International, Inc. 7.21 7.18 to 7.48
Toll Brothers, Inc. 117.12 114.10 to 117.16
Tootsie Roll Industries, Inc. 28.13 28.13 to 28.91
TopBuild Corp. 388.38 381.41 to 388.93
Toronto Dominion Bank (The) 54.02 53.75 to 54.26
Townsquare Media, Inc. 9.95 9.94 to 10.26
Toyota Motor Corp Ltd Ord 193.58 193.38 to 194.20
TPG Specialty Lending, Inc. 21.19 21.03 to 21.22
TransAlta Corporation 7.02 6.91 to 7.11
TransCanada Corporation 38.49 38.03 to 38.58
Transocean Ltd. 5.15 5.05 to 5.18
TransUnion 73.77 72.27 to 74.01
Tredegar Corporation 4.77 4.70 to 4.83
Trex Company, Inc. 78.01 76.15 to 84.05
TRI Pointe Group, Inc. 37.14 36.37 to 37.26
TriNet Group, Inc. 103.35 102.76 to 104.59
Trinseo S.A. 2.49 2.48 to 2.70
TriplePoint Venture Growth BDC Corp. 8.29 8.26 to 8.41
Tronox Limited 17.79 17.56 to 18.05
TrueBlue, Inc. 10.36 10.20 to 10.51
Tsakos Energy Navigation Ltd 28.38 28.00 to 28.99
Tupperware Brands Corporation 1.23 1.23 to 1.36
Twilio Inc. 54.72 53.06 to 54.87
Tyson Foods, Inc. 56.30 55.47 to 56.37
U.S. Physical Therapy, Inc. 92.13 91.70 to 94.06
U.S. Silica Holdings, Inc. 15.24 15.24 to 15.41
UBS AG 30.24 30.03 to 30.67
UGI Corporation 22.76 22.62 to 23.15
Ultrapar Participacoes S.A. 4.02 3.97 to 4.06
Unifi, Inc. 5.62 5.46 to 5.68
Unifirst Corporation 153.41 152.50 to 154.29
Union Pacific Corporation 226.11 223.14 to 226.60
Unisys Corporation 4.11 4.11 to 4.25
United Parcel Service, Inc. 136.60 136.29 to 138.59
United Rentals, Inc. 640.78 627.73 to 641.36
United States Steel Corporation 36.65 36.60 to 37.20
UnitedHealth Group Incorporated 482.59 480.59 to 488.30
UNITIL Corporation 49.46 49.43 to 50.74
UNIVERSAL INSURANCE HOLDINGS INC 18.31 18.18 to 18.75
Universal Technical Institute Inc 14.15 13.66 to 14.19
Unum Group 50.85 50.17 to 50.87
USANA Health Sciences, Inc. 45.57 45.47 to 46.29
Vail Resorts, Inc. 179.56 178.88 to 181.88
VALE S.A. 11.25 11.17 to 11.32
Valero Energy Corporation 150.21 149.58 to 153.68
Valhi, Inc. 18.27 17.82 to 18.33
Veeva Systems Inc. 184.88 183.21 to 187.15
Vermilion Energy Inc. 11.00 11.00 to 11.32
Viad Corp 34.17 33.92 to 34.62
VICI Properties Inc. 28.10 28.00 to 28.26
Vince Holding Corp. 1.36 1.29 to 1.36
Vipshop Holdings Limited 14.30 14.02 to 14.35
Virtus Global Dividend & Income Fund Inc. 5.34 5.32 to 5.36
Virtus Global Multi-Sector Income Fund 7.46 7.46 to 7.50
Vishay Intertechnology, Inc. 22.41 22.25 to 22.54
Vishay Precision Group, Inc. 30.69 30.49 to 30.98
Vista Outdoor Inc. 34.13 33.49 to 34.26
Vistra Energy Corp. 86.86 84.62 to 88.67
VOC Energy Trust 4.74 4.71 to 4.82
Voya Financial, Inc. 72.85 72.46 to 73.23
Voya Global Advantage and Premium Opportunity Fund 8.78 8.78 to 8.85
Vulcan Materials Company 247.81 243.31 to 248.56
W.P. Carey Inc. 55.12 55.12 to 56.33
Wabash National Corporation 20.99 20.66 to 21.10
Warrior Met Coal, Inc. 61.50 61.44 to 64.14
Waters Corporation 290.27 288.89 to 291.85
Watts Water Technologies, Inc. 185.66 183.70 to 186.99
Wayfair Inc. 52.25 51.04 to 52.39
Webster Financial Corporation 40.86 40.29 to 40.86
WEC Energy Group, Inc. 78.23 78.23 to 79.91
Weis Markets, Inc. 63.19 62.87 to 63.80
Wells Fargo & Company 58.10 57.32 to 58.46
Wells Fargo Global Dividend Opportunity Fund 4.80 4.78 to 4.82
Welltower Inc. 102.32 101.80 to 103.35
WESCO International, Inc. 164.18 160.91 to 164.56
Western Alliance Bancorporation 59.00 58.54 to 59.65
Western Asset Bond Fund 10.46 10.41 to 10.54
Western Asset Global Corporate Defined Opportunity Fund Inc. 12.21 12.16 to 12.26
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.01 7.98 to 8.05
Western Union Company (The) 12.34 12.17 to 12.37
Westinghouse Air Brake Technologies Corporation 161.03 159.40 to 161.98
Westlake Chemical Corporation 147.97 147.14 to 150.83
Westlake Chemical Partners LP 22.40 22.10 to 22.40
Westrock Company 50.71 50.52 to 51.30
Westwood Holdings Group Inc 11.99 11.99 to 12.11
WEX Inc. 173.83 170.01 to 174.85
Weyerhaeuser Company 29.02 28.56 to 29.10
Wheaton Precious Metals Corp. 53.01 52.34 to 54.00
Winnebago Industries, Inc. 53.99 53.50 to 54.56
Woori Bank 31.05 30.80 to 31.19
Workiva Inc. 73.07 70.84 to 73.89
Worthington Industries, Inc. 50.49 49.36 to 50.68
WPP plc 47.76 46.77 to 47.76
XAI Octagon Floating Rate & Alternative Income Term Trust 7.06 7.04 to 7.08
Xenia Hotels & Resorts, Inc. 14.25 14.22 to 14.48
Xerox Corporation 13.32 13.22 to 13.58
Xinyuan Real Estate Co Ltd 2.73 2.54 to 2.74
XPO Logistics, Inc. 105.20 103.31 to 105.80
Xylem Inc. 138.67 137.33 to 139.18
Yelp Inc. 36.05 35.80 to 36.27
YETI Holdings, Inc. 40.94 40.35 to 41.14
Yext, Inc. 5.00 4.97 to 5.11
YPF Sociedad Anonima 20.30 19.87 to 20.69
Yum China Holdings, Inc. 32.25 31.95 to 32.35
Yum! Brands, Inc. 134.29 133.37 to 135.13
Zimmer Biomet Holdings, Inc. 107.86 106.00 to 108.06
Zoetis Inc. 171.09 169.35 to 171.79
ZTO Express (Cayman) Inc. 21.32 21.14 to 21.46
Zuora, Inc. 9.34 9.19 to 9.35
Zymeworks Inc. 8.41 8.28 to 8.56
Back to top | Use Dark Theme