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

5606 stocks found forming MACD DOWN

Company Close Range
180 Degree Capital Corp. 3.68 3.40 to 3.70
1-800 FLOWERS.COM, Inc. 5.84 5.76 to 6.13
1895 Bancorp of Wisconsin, Inc. 9.40 9.26 to 10.10
1st Source Corporation 61.09 60.34 to 61.18
21Vianet Group, Inc. 11.65 11.06 to 11.75
8x8 Inc 2.14 2.11 to 2.21
AAON, Inc. 82.14 78.98 to 82.33
Abeona Therapeutics Inc. 5.29 5.28 to 5.45
AC Immune SA 2.29 2.27 to 2.36
Acacia Research Corporation 3.58 3.42 to 3.68
Acadia Healthcare Company, Inc. 28.54 28.12 to 29.54
ACADIA Pharmaceuticals Inc. 17.50 16.71 to 17.70
Accuray Incorporated 1.83 1.74 to 1.85
Aceto Corporation 0.78 0.77 to 0.81
Achieve Life Sciences, Inc. 2.76 2.51 to 2.78
ACI Worldwide, Inc. 52.92 51.25 to 53.29
Aclaris Therapeutics, Inc. 1.56 1.54 to 1.59
ACNB Corporation 41.30 40.49 to 41.54
Adaptimmune Therapeutics plc 0.45 0.44 to 0.47
Addus HomeCare Corporation 90.28 89.85 to 92.24
Adial Pharmaceuticals, Inc 0.69 0.66 to 0.72
Adobe Inc. 394.74 377.80 to 396.36
ADTRAN, Inc. 9.10 8.69 to 9.12
Advanced Energy Industries, Inc. 106.19 102.64 to 106.54
Advanced Micro Devices, Inc. 100.97 99.58 to 101.22
AdvisorShares Sabretooth ETF 37.79 36.52 to 38.09
AdvisorShares Vice ETF 33.40 32.93 to 33.43
Aehr Test Systems 9.34 8.83 to 9.67
Aemetis, Inc 1.68 1.50 to 1.69
AeroVironment, Inc. 129.45 124.50 to 129.86
Aethlon Medical, Inc. 0.37 0.37 to 0.43
Affimed N.V. 0.88 0.85 to 0.90
Agenus Inc. 1.86 1.65 to 1.91
Agilysys, Inc. 74.35 72.20 to 74.45
Agios Pharmaceuticals, Inc. 30.93 30.91 to 31.85
AGM Group Holdings Inc. 0.11 0.11 to 0.14
AGNC Investment Corp. 10.24 10.09 to 10.25
Air T, Inc. 17.85 17.85 to 17.86
Airgain, Inc. 4.36 4.35 to 4.61
Akamai Technologies, Inc. 80.73 79.28 to 81.51
Alarm.com Holdings, Inc. 58.49 57.89 to 58.96
Alector, Inc. 1.45 1.44 to 1.50
Alico, Inc. 29.01 28.31 to 29.27
Align Technology, Inc. 166.20 162.47 to 166.65
Alkermes plc 34.03 33.26 to 34.48
Allakos Inc. 0.25 0.24 to 0.26
Allegiant Travel Company 54.23 52.73 to 54.90
Alliance Resource Partners, L.P. 25.19 24.44 to 25.27
Alliant Energy Corporation 62.95 61.88 to 63.02
Allogene Therapeutics, Inc. 1.94 1.88 to 2.10
Allot Ltd. 5.56 5.33 to 5.62
Alnylam Pharmaceuticals, Inc. 241.76 239.53 to 244.04
Alpha and Omega Semiconductor Limited 26.65 26.06 to 27.55
Alphabet Inc. 167.62 164.51 to 168.25
Alphabet Inc. 165.49 162.45 to 166.49
Alphatec Holdings, Inc. 9.29 9.25 to 9.61
Alta Mesa Resources, Inc. 131.40 128.90 to 134.78
Altimmune, Inc. 5.92 5.36 to 6.05
Amalgamated Bank 29.14 28.65 to 29.23
Amarin Corporation plc 0.41 0.40 to 0.43
Amazon.com, Inc. 197.95 195.32 to 198.65
Ambac Financial Group, Inc. 8.39 8.23 to 8.64
Ambarella, Inc. 54.78 53.16 to 54.93
AMC Networks Inc. 6.99 6.73 to 7.04
Amdocs Limited 87.99 86.75 to 88.24
Amerco 62.90 62.23 to 63.33
American Airlines Group, Inc. 10.87 10.55 to 10.89
American Resources Corporation 0.48 0.46 to 0.49
American Superconductor Corporation 20.00 18.90 to 20.06
American Woodmark Corporation 59.02 58.05 to 59.26
Ameris Bancorp 57.33 56.05 to 57.61
AmeriServ Financial Inc. 2.45 2.37 to 2.50
Ames National Corporation 17.98 17.94 to 18.05
Amicus Therapeutics, Inc. 8.90 8.79 to 9.00
Amkor Technology, Inc. 19.61 19.11 to 19.64
Amphastar Pharmaceuticals, Inc. 26.66 26.14 to 26.76
Amtech Systems, Inc. 4.94 4.80 to 4.99
Analog Devices, Inc. 208.75 206.23 to 209.85
AnaptysBio, Inc. 16.73 16.69 to 17.73
ANGI Homeservices Inc. 1.57 1.54 to 1.62
AngioDynamics, Inc. 9.01 8.95 to 9.28
Anika Therapeutics Inc. 15.91 14.97 to 15.97
Anixa Biosciences, Inc. 2.96 2.81 to 3.08
ANSYS, Inc. 322.68 317.98 to 323.41
Apellis Pharmaceuticals, Inc. 24.66 24.12 to 24.81
Apogee Enterprises, Inc. 48.41 46.79 to 48.50
AppFolio, Inc. 216.74 208.04 to 217.38
Appian Corporation 30.18 29.57 to 30.53
Apple Inc. 213.49 209.58 to 213.95
Applied Materials, Inc. 155.66 152.13 to 156.50
Applied Optoelectronics, Inc. 22.11 19.80 to 23.69
Aptevo Therapeutics Inc. 2.41 2.41 to 2.48
Aptorum Group Limited 0.90 0.90 to 1.00
Apyx Medical Corporation 1.00 0.95 to 1.05
Aqua Metals, Inc. 2.05 1.79 to 2.05
AquaBounty Technologies, Inc. 0.65 0.62 to 0.65
Aquestive Therapeutics, Inc. 2.84 2.75 to 2.90
Arbutus Biopharma Corporation 3.30 3.29 to 3.41
Arcadia Biosciences, Inc. 3.23 3.22 to 3.23
ArcBest Corporation 73.35 72.93 to 75.23
Arch Capital Group Ltd. 21.08 21.08 to 21.26
Arcturus Therapeutics Ltd. 14.08 13.38 to 14.29
Ares Capital Corporation 21.28 21.03 to 21.31
argenx SE 604.96 582.41 to 605.43
Ark Restaurants Corp. 10.10 10.00 to 10.38
Array BioPharma Inc. 6.08 6.03 to 6.29
Arrow Financial Corporation 26.30 25.89 to 26.42
Arrowhead Pharmaceuticals, Inc. 15.36 15.13 to 15.62
Arsanis, Inc. 0.76 0.68 to 0.77
Arvinas, Inc. 8.43 8.42 to 9.02
ASML Holding N.V. 714.00 705.36 to 720.03
Aspen Technology, Inc. 264.33 264.01 to 264.97
Assembly Biosciences, Inc. 10.86 10.82 to 11.18
Assertio Therapeutics, Inc. 0.72 0.69 to 0.73
AstroNova, Inc. 10.84 10.65 to 11.24
Asure Software Inc 9.53 9.20 to 9.53
ATA Inc. 1.48 1.42 to 1.52
Atara Biotherapeutics, Inc. 7.25 6.67 to 7.25
Atlantic American Corporation 1.43 1.42 to 1.44
Atlanticus Holdings Corporation 48.64 44.82 to 48.91
Atlassian Corporation Plc 218.44 212.70 to 221.24
Atomera Incorporated 5.90 5.48 to 5.90
Atossa Genetics Inc. 0.72 0.69 to 0.73
AtriCure, Inc. 33.31 32.51 to 33.76
Audentes Therapeutics, Inc. 1.68 1.60 to 1.68
AudioCodes Ltd. 10.41 10.36 to 10.69
AudioEye, Inc. 11.34 11.10 to 11.89
Aurora Mobile Limited 10.35 9.85 to 10.40
Autodesk, Inc. 254.43 248.99 to 254.89
Autolus Therapeutics plc 1.87 1.87 to 1.96
Automatic Data Processing, Inc. 291.76 289.20 to 292.56
Avenue Therapeutics, Inc. 0.79 0.72 to 0.85
Aviat Networks, Inc. 19.07 18.46 to 19.40
Avis Budget Group, Inc. 61.95 55.69 to 63.18
Avnet, Inc. 47.79 46.99 to 47.89
Axcelis Technologies, Inc. 58.47 58.29 to 60.11
AxoGen, Inc. 17.25 17.17 to 18.00
Axsome Therapeutics, Inc. 121.91 120.52 to 123.47
Aytu BioScience, Inc. 1.20 1.20 to 1.23
B. Riley Financial, Inc. 4.21 4.17 to 4.46
B. Riley Financial, Inc. 12.06 12.06 to 13.00
B. Riley Financial, Inc. 4.31 4.25 to 4.82
B. Riley Financial, Inc. 9.65 9.46 to 10.09
B.O.S. Better Online Solutions 3.83 3.77 to 3.85
Balchem Corporation 167.72 166.50 to 168.84
Ballard Power Systems, Inc. 1.32 1.27 to 1.33
BancFirst Corporation 111.56 108.40 to 111.75
Bandwidth Inc. 14.85 14.37 to 14.96
Bank First National Corporation 100.81 99.70 to 100.97
Bank of Marin Bancorp 22.63 22.33 to 23.06
Bank OZK 44.19 43.18 to 44.26
Bank7 Corp. 38.86 38.61 to 39.53
BankFinancial Corporation 12.69 12.67 to 12.89
Bankwell Financial Group, Inc. 29.33 29.11 to 29.55
Banner Corporation 64.01 62.54 to 64.08
Baozun Inc. 3.38 3.25 to 3.43
Barrett Business Services, Inc. 39.83 39.82 to 40.41
BayCom Corp 25.02 24.55 to 25.19
BCB Bancorp, Inc. (NJ) 9.91 9.74 to 9.91
Beasley Broadcast Group, Inc. 5.81 5.76 to 6.34
Bel Fuse Inc. 76.29 75.01 to 76.29
Bel Fuse Inc. 76.39 73.94 to 77.77
Berry Petroleum Corporation 3.38 3.06 to 3.45
Big 5 Sporting Goods Corporation 0.99 0.96 to 1.00
BioCryst Pharmaceuticals, Inc. 7.70 7.57 to 7.74
Biogen Inc. 139.44 138.63 to 140.80
BioLife Solutions, Inc. 25.00 24.12 to 26.13
BioLineRx Ltd. 3.16 3.03 to 3.18
Biomerica, Inc. 0.62 0.57 to 0.64
Bionano Genomics, Inc. 3.47 3.33 to 3.56
BioSig Technologies, Inc. 0.61 0.55 to 0.64
Bio-Techne Corp 62.16 60.16 to 62.41
BioTelemetry, Inc. 2.05 2.00 to 2.08
BioXcel Therapeutics, Inc. 2.13 1.99 to 2.38
BJ's Restaurants, Inc. 32.36 31.66 to 32.62
Blackbaud, Inc. 63.45 62.99 to 64.25
BlackLine, Inc. 49.89 47.68 to 49.98
BlackRock TCP Capital Corp. 8.08 8.02 to 8.14
Blink Charging Co. 0.95 0.90 to 0.97
Bloomin' Brands, Inc. 8.55 8.12 to 8.62
Blue Bird Corporation 34.26 33.43 to 34.78
bluebird bio, Inc. 3.75 3.69 to 3.83
Blueprint Medicines Corporation 89.58 88.00 to 90.84
BOK Financial Corporation 101.93 98.80 to 102.06
Booking Holdings Inc. 4465.48 4353.18 to 4465.48
Boxlight Corporation 1.41 1.36 to 1.49
Brainstorm Cell Therapeutics Inc. 1.59 1.58 to 1.64
Bridgewater Bancshares, Inc. 13.90 13.78 to 13.94
Bridgford Foods Corporation 10.19 10.17 to 10.40
Brighthouse Financial, Inc. 55.60 53.50 to 55.70
Broadcom Inc. 195.54 193.20 to 197.50
Broadway Financial Corporation 7.23 7.01 to 7.23
Broadwind Energy, Inc. 1.48 1.45 to 1.50
Brookline Bancorp, Inc. 10.93 10.78 to 10.96
BRP Inc. 38.51 38.03 to 38.69
Bruker Corporation 45.97 44.88 to 46.07
Builders FirstSource, Inc. 126.19 123.33 to 126.36
Business First Bancshares, Inc. 24.40 23.72 to 24.48
C&F Financial Corporation 71.55 70.70 to 73.42
C.H. Robinson Worldwide, Inc. 98.38 95.95 to 98.52
Cadence Design Systems, Inc. 247.43 241.46 to 248.00
Cadiz, Inc. 3.57 3.44 to 3.60
Caesars Entertainment Corporation 28.07 27.07 to 28.40
Caesarstone Ltd. 3.01 2.95 to 3.12
Calamos Convertible and High Income Fund 10.32 10.24 to 10.34
Calamos Convertible Opportunities and Income Fund 10.03 9.92 to 10.07
Calamos Dynamic Convertible & Income Fund 21.73 21.37 to 21.96
Calamos Global Dynamic Income Fund 6.54 6.51 to 6.55
Calamos Global Total Return Fund 10.48 10.37 to 10.55
Calamos Strategic Total Return Fund 16.29 16.05 to 16.31
Calavo Growers, Inc. 23.15 21.47 to 23.32
Cal-Maine Foods, Inc. 83.03 80.07 to 83.03
Calumet Specialty Products Partners, L.P. 12.06 11.32 to 12.11
Camden National Corporation 41.31 40.76 to 42.18
Camtek Ltd. 65.89 64.54 to 66.00
Canadian Solar Inc. 9.43 9.40 to 9.82
Canterbury Park Holding Corporation 19.05 19.05 to 19.05
Capital Bancorp, Inc. 28.27 28.04 to 28.44
Capital City Bank Group 35.32 34.90 to 36.50
Capital Southwest Corporation 21.69 21.23 to 21.70
Capitol Federal Financial, Inc. 5.69 5.58 to 5.70
Capricor Therapeutics, Inc. 13.23 12.80 to 13.40
Cardlytics, Inc. 2.47 2.16 to 2.50
CareDx, Inc. 18.90 17.88 to 18.92
Career Education Corporation 23.25 22.89 to 23.41
CarGurus, Inc. 30.78 30.40 to 31.03
Carolina Trust BancShares, Inc. 38.57 38.01 to 38.80
Carver Bancorp, Inc. 1.38 1.37 to 1.45
Casella Waste Systems, Inc. 107.50 105.36 to 108.15
Caseys General Stores, Inc. 395.63 381.33 to 396.34
CASI Pharmaceuticals, Inc. 2.23 2.04 to 2.40
Cass Information Systems, Inc 43.16 42.71 to 43.81
Castor Maritime Inc. 2.45 2.41 to 2.47
Catalyst Pharmaceuticals, Inc. 21.02 20.84 to 21.19
Cathay General Bancorp 43.37 42.56 to 43.40
Cavco Industries, Inc. 506.83 490.07 to 508.09
CB Financial Services, Inc. 27.70 27.70 to 28.00
CDW Corporation 167.00 164.74 to 167.33
Celcuity Inc. 10.03 9.76 to 10.21
Celldex Therapeutics, Inc. 20.42 19.93 to 20.64
Cellectis S.A. 1.24 1.14 to 1.40
Cemtrex Inc. 1.69 1.61 to 1.72
Central Federal Corporation 21.73 21.63 to 21.99
Central Garden & Pet Company 36.61 35.36 to 36.66
Centrexion Therapeutics Corporation 0.71 0.64 to 0.72
Century Casinos, Inc. 1.90 1.83 to 2.01
Ceragon Networks Ltd. 2.73 2.61 to 2.79
Cerus Corporation 1.45 1.39 to 1.46
CEVA, Inc. 30.85 30.25 to 31.28
Champions Oncology, Inc. 9.23 8.95 to 9.40
Charles & Colvard Ltd. 1.00 0.95 to 1.00
Chart Industries, Inc. 148.84 144.28 to 149.78
Charter Communications, Inc. 351.50 345.18 to 355.00
Check Point Software Technologies Ltd. 224.84 219.26 to 224.96
Check-Cap Ltd. 0.77 0.73 to 0.77
Chemung Financial Corp 48.81 48.11 to 49.19
Children's Place, Inc. (The) 8.37 7.09 to 8.71
China Automotive Systems, Inc. 4.43 4.31 to 4.49
China Natural Resources, Inc. 0.56 0.53 to 0.56
China Recycling Energy Corporation 0.69 0.66 to 0.70
China SXT Pharmaceuticals, Inc. 2.82 2.80 to 3.00
ChinaNet Online Holdings, Inc. 1.45 1.40 to 1.46
ChipMOS TECHNOLOGIES INC. 18.32 18.31 to 18.67
CHS Inc 25.84 25.69 to 25.98
CHS Inc 25.24 25.21 to 25.32
Churchill Downs, Incorporated 110.50 107.57 to 110.67
Cidara Therapeutics, Inc. 22.05 22.04 to 22.70
CIM Commercial Trust Corporation 0.29 0.25 to 0.36
Cimpress N.V 41.88 41.38 to 43.00
Cintas Corporation 192.84 189.52 to 193.46
Cirrus Logic, Inc. 99.82 99.00 to 100.73
Cisco Systems, Inc. 60.50 59.92 to 60.62
Citi Trends, Inc. 20.65 20.12 to 20.98
Citius Pharmaceuticals, Inc. 1.50 1.48 to 1.58
Citizens & Northern Corp 20.21 19.83 to 20.34
Citizens Community Bancorp, Inc. 14.64 13.78 to 14.72
City Holding Company 117.95 115.15 to 118.29
Civista Bancshares, Inc. 19.36 18.84 to 19.60
Clarus Corporation 4.04 4.01 to 4.16
Clean Energy Fuels Corp. 1.76 1.72 to 1.81
ClearBridge Dividend Strategy ESG ETF 51.00 50.72 to 51.00
ClearBridge Large Cap Growth ESG ETF 71.01 70.14 to 71.01
Clearfield, Inc. 29.46 28.50 to 29.62
Clearside Biomedical, Inc. 0.89 0.83 to 0.89
ClearSign Combustion Corporation 0.81 0.79 to 0.82
CLPS Incorporation 1.22 1.18 to 1.22
CNB Financial Corporation 22.80 21.41 to 22.87
Coastal Financial Corporation 84.13 82.76 to 85.22
Coca-Cola Consolidated, Inc. 1318.47 1307.60 to 1335.86
Cocrystal Pharma, Inc. 1.64 1.61 to 1.71
Coda Octopus Group, Inc. 6.62 6.61 to 6.70
Codexis, Inc. 2.78 2.57 to 2.81
Co-Diagnostics, Inc. 0.48 0.48 to 0.50
Coffee Holding Co., Inc. 5.53 5.50 to 6.69
Cogent Communications Holdings, Inc. 68.52 67.66 to 68.78
Cognex Corporation 31.51 30.60 to 31.53
Cognizant Technology Solutions Corporation 79.12 78.10 to 79.26
Coherent, Inc. 64.30 61.48 to 64.82
Coherus BioSciences, Inc. 0.92 0.90 to 1.00
Cohu, Inc. 17.03 16.54 to 17.43
Colliers International Group Inc. 122.75 119.11 to 122.87
CollPlant Holdings, Ltd. 3.27 3.15 to 3.32
Colony Bankcorp, Inc. 15.99 15.93 to 16.52
Columbia Banking System, Inc. 24.77 24.23 to 24.80
Columbia Financial, Inc. 15.20 15.07 to 15.26
Columbia Sportswear Company 78.42 77.56 to 79.05
Columbus McKinnon Corporation 18.34 17.24 to 18.38
Comcast Corporation 35.43 34.65 to 35.59
Commerce Bancshares, Inc. 60.71 59.00 to 60.78
Commercial Vehicle Group, Inc. 1.57 1.50 to 1.59
CommScope Holding Company, Inc. 5.07 4.82 to 5.12
Community Trust Bancorp, Inc. 51.30 50.51 to 51.80
Community West Bancshares 18.00 17.91 to 18.60
Commvault Systems, Inc. 159.17 150.51 to 159.28
Compugen Ltd. 1.65 1.62 to 1.68
comScore, Inc. 6.00 5.66 to 6.06
Comstock Holding Companies, Inc. 6.41 6.35 to 6.89
Comtech Telecommunications Corp. 1.76 1.73 to 1.97
Concrete Pumping Holdings, Inc. 5.64 5.30 to 5.68
Conifer Holdings, Inc. 0.81 0.81 to 0.81
CONMED Corporation 58.83 58.20 to 59.59
ConnectOne Bancorp, Inc. 23.33 23.15 to 23.89
Construction Partners, Inc. 71.58 69.72 to 71.95
Consumer Portfolio Services, Inc. 8.69 8.60 to 8.88
Copart, Inc. 52.65 51.97 to 52.95
Corbus Pharmaceuticals Holdings, Inc. 6.79 6.47 to 6.90
Corcept Therapeutics Incorporated 56.01 54.12 to 56.83
CorVel Corp. 106.65 103.76 to 107.00
Costco Wholesale Corporation 903.92 881.56 to 906.95
CPI Card Group Inc. 28.62 27.57 to 28.75
CPS Technologies Corp. 1.52 1.50 to 1.58
CRA International,Inc. 172.33 169.99 to 177.72
Cracker Barrel Old Country Store, Inc. 40.26 39.81 to 41.52
Creative Realities, Inc. 1.88 1.76 to 1.97
Credit Acceptance Corporation 478.21 464.88 to 479.21
Credit Suisse AG 58.97 58.41 to 59.10
Cresud S.A.C.I.F. y A. 10.83 10.53 to 10.91
CRISPR Therapeutics AG 42.12 41.94 to 43.48
Criteo S.A. 36.23 35.21 to 36.90
Crocs, Inc. 98.60 97.66 to 101.67
Cronos Group Inc. 1.89 1.86 to 1.90
Cross Country Healthcare, Inc. 15.58 15.56 to 15.80
Crown Crafts, Inc. 3.83 3.83 to 3.89
CSG Systems International, Inc. 60.67 59.51 to 60.67
CSP Inc. 16.06 15.61 to 16.51
CSW Industrials, Inc. 291.01 285.73 to 291.45
CSX Corporation 30.01 29.22 to 30.05
Cue Biopharma, Inc. 0.96 0.94 to 1.05
Cumberland Pharmaceuticals Inc. 5.46 5.17 to 5.57
Cumulus Media Inc. 0.46 0.42 to 0.58
Curis, Inc. 2.84 2.75 to 2.95
Cutera, Inc. 0.10 0.09 to 0.11
CVB Financial Corporation 18.78 18.44 to 18.78
CVD Equipment Corporation 3.10 3.01 to 3.13
CyberArk Software Ltd. 339.47 326.56 to 339.65
Cyclacel Pharmaceuticals, Inc. 0.30 0.29 to 0.30
Cyclacel Pharmaceuticals, Inc. 5.77 5.77 to 5.78
Cytokinetics, Incorporated 44.36 43.52 to 45.00
CytomX Therapeutics, Inc. 0.65 0.58 to 0.65
Daily Journal Corp. (S.C.) 393.78 387.84 to 394.54
Daktronics, Inc. 12.72 12.25 to 12.99
Dare Bioscience, Inc. 2.88 2.88 to 3.05
DarioHealth Corp. 0.67 0.63 to 0.67
Data I/O Corporation 2.47 2.34 to 2.55
Datasea Inc. 2.14 2.06 to 2.18
Dave & Buster's Entertainment, Inc. 17.40 17.13 to 17.59
Denali Therapeutics Inc. 15.15 14.99 to 15.70
Denny's Corporation 3.93 3.84 to 4.02
DENTSPLY SIRONA Inc. 15.56 14.91 to 15.59
Destination XL Group, Inc. 1.85 1.82 to 1.88
Deswell Industries, Inc. 2.33 2.31 to 2.34
DexCom, Inc. 70.69 68.59 to 70.77
DiaMedica Therapeutics Inc. 5.77 5.49 to 5.93
Diamond Hill Investment Group, Inc. 145.80 144.97 to 148.40
Diamondback Energy, Inc. 150.20 145.22 to 151.02
Digi International Inc. 29.03 28.71 to 29.28
Digimarc Corporation 14.47 14.23 to 14.99
Digital Ally, Inc. 0.08 0.08 to 0.08
Digital Turbine, Inc. 3.35 3.23 to 3.43
Dime Community Bancshares, Inc. 28.00 27.57 to 28.33
Diodes Incorporated 46.03 45.75 to 47.14
DLH Holdings Corp. 4.64 4.55 to 4.68
DMC Global Inc. 8.09 8.03 to 8.33
DocuSign, Inc. 85.76 80.75 to 88.70
Dogness (International) Corporation 27.51 27.51 to 29.08
Dollar Tree, Inc. 64.56 64.41 to 66.70
Dolphin Entertainment, Inc. 1.01 0.98 to 1.01
Dorchester Minerals, L.P. 29.71 29.62 to 30.00
Dorman Products, Inc. 127.59 124.09 to 128.01
Dropbox, Inc. 25.62 24.75 to 25.64
Duluth Holdings Inc. 2.28 2.21 to 2.62
DXP Enterprises, Inc. 85.55 81.18 to 85.61
Eagle Bancorp Montana, Inc. 16.85 16.85 to 17.06
Eagle Bancorp, Inc. 21.25 20.81 to 21.25
East West Bancorp, Inc. 87.97 85.71 to 88.08
Eastern Company (The) 26.62 26.62 to 27.15
eBay Inc. 65.28 64.32 to 65.46
EchoStar Corporation 26.14 26.12 to 27.11
EDAP TMS S.A. 2.25 2.20 to 2.35
Editas Medicine, Inc. 1.46 1.40 to 1.50
Educational Development Corporation 1.34 1.25 to 1.34
eGain Corporation 4.76 4.74 to 4.91
eHealth, Inc. 7.83 7.76 to 8.13
Ekso Bionics Holdings, Inc. 0.42 0.41 to 0.45
El Pollo Loco Holdings, Inc. 10.08 9.81 to 10.12
electroCore, Inc. 8.56 8.50 to 9.94
Electro-Sensors, Inc. 4.50 4.35 to 4.70
Eltek Ltd. 8.50 8.29 to 8.56
Enanta Pharmaceuticals, Inc. 6.65 6.64 to 7.03
Encore Capital Group Inc 34.27 32.21 to 34.37
ENDRA Life Sciences Inc. 4.10 3.64 to 4.10
Energous Corporation 0.34 0.28 to 0.34
Energy Focus, Inc. 2.11 2.09 to 2.29
Enphase Energy, Inc. 58.13 57.68 to 59.83
Entegris, Inc. 98.37 96.14 to 99.14
Entera Bio Ltd. 1.88 1.87 to 2.00
Enterprise Bancorp Inc 39.53 38.75 to 39.58
Enterprise Financial Services Corporation 55.83 54.87 to 55.94
ePlus inc. 64.08 63.08 to 64.79
Equillium, Inc. 0.75 0.75 to 0.78
Equinix, Inc. 837.68 829.21 to 842.66
Equity Bancshares, Inc. 39.92 39.26 to 40.02
Ericsson 8.20 8.07 to 8.21
Escalade, Incorporated 15.03 14.92 to 15.17
Esperion Therapeutics, Inc. 1.50 1.49 to 1.58
Esquire Financial Holdings, Inc. 73.10 71.45 to 73.21
ESSA Bancorp, Inc. 19.30 19.17 to 19.33
ESSA Pharma Inc. 1.62 1.61 to 1.66
Establishment Labs Holdings Inc. 37.04 34.97 to 37.14
Etsy, Inc. 45.65 44.53 to 45.83
EuroDry Ltd. 10.63 10.54 to 10.95
Euroseas Ltd. 32.58 32.20 to 33.26
Everspin Technologies, Inc. 5.39 5.26 to 5.41
EVINE Live Inc. 3.16 3.04 to 3.16
Evogene Ltd. 1.43 1.36 to 1.43
Evoke Pharma, Inc. 3.82 3.46 to 3.82
Evolus, Inc. 13.20 12.75 to 13.22
Exact Sciences Corporation 45.00 43.29 to 45.04
Exelixis, Inc. 36.65 36.41 to 37.38
ExlService Holdings, Inc. 46.16 45.23 to 46.38
eXp World Holdings, Inc. 9.69 9.42 to 9.78
Expedia Group, Inc. 162.11 159.25 to 163.10
Expeditors International of Washington, Inc. 115.15 114.00 to 117.14
Exponent, Inc. 82.73 81.71 to 82.92
Extreme Networks, Inc. 14.53 14.25 to 14.59
Eyegate Pharmaceuticals, Inc. 35.32 35.32 to 35.32
Eyenovia, Inc. 1.65 1.62 to 1.69
EZCORP, Inc. 13.45 13.20 to 13.54
F5 Networks, Inc. 262.46 255.90 to 264.01
Famous Dave's of America, Inc. 86.30 83.00 to 87.60
Farmer Brothers Company 2.22 2.22 to 2.44
Farmers & Merchants Bancorp, Inc. 23.65 23.48 to 23.83
Farmers National Banc Corp. 13.14 13.02 to 13.19
FARMMI, INC. 0.16 0.14 to 0.17
FARO Technologies, Inc. 29.43 28.50 to 29.49
Fastenal Company 75.26 73.40 to 75.36
FAT Brands Inc. 3.35 3.16 to 3.38
Fate Therapeutics, Inc. 0.94 0.91 to 0.97
Fennec Pharmaceuticals Inc. 6.51 5.89 to 6.64
FibroGen, Inc 0.44 0.42 to 0.47
Fidelity D & D Bancorp, Inc. 42.83 42.30 to 42.89
Fidelity Nasdaq Composite Index Tracking Stock 69.95 68.85 to 70.02
Fidelity Southern Corporation 7.59 7.59 to 7.84
Fidus Investment Corporation 21.23 21.07 to 21.30
Fifth Third Bancorp 38.55 37.73 to 38.58
Fifth Third Bancorp 25.64 25.61 to 25.81
Financial Institutions, Inc. 26.05 25.49 to 27.20
First Bancorp 39.87 39.39 to 40.40
First Bancorp, Inc (ME) 24.81 24.52 to 24.98
First Bank 14.83 14.66 to 14.85
First Busey Corporation 22.08 21.66 to 22.11
First Business Financial Services, Inc. 47.39 46.59 to 47.50
First Citizens BancShares, Inc. 1807.49 1732.85 to 1808.86
First Community Bankshares, Inc. 38.80 38.15 to 38.85
First Community Corporation 22.45 21.80 to 22.54
First Financial Bancorp. 24.85 24.44 to 24.91
First Financial Bankshares, Inc. 35.78 35.02 to 35.84
First Financial Corporation Indiana 49.84 48.64 to 50.21
First Foundation Inc. 4.90 4.80 to 4.97
First Guaranty Bancshares, Inc. 6.83 6.71 to 6.83
First Hawaiian, Inc. 24.66 24.23 to 24.72
First Internet Bancorp 27.16 26.19 to 27.30
First Interstate BancSystem, Inc. 28.85 28.23 to 28.87
First Merchants Corporation 40.31 39.39 to 40.38
First Mid-Illinois Bancshares, Inc. 35.45 34.75 to 35.59
First Northwest Bancorp 10.18 10.10 to 10.38
First Solar, Inc. 132.51 131.52 to 136.02
First Trust Alternative Absolute Return Strategy ETF 28.20 28.00 to 28.21
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 29.50 29.14 to 29.50
First Trust BuyWrite Income ETF 22.06 21.77 to 22.07
First Trust California Municipal High income ETF 49.15 48.99 to 49.28
First Trust Capital Strength ETF 87.92 87.03 to 88.03
First Trust CEF Income Opportunity ETF 21.45 21.43 to 21.52
First Trust Cloud Computing ETF 107.27 105.30 to 107.67
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.29 35.00 to 35.40
First Trust Dorsey Wright Focus 5 ETF 55.36 54.44 to 55.37
First Trust Dorsey Wright Momentum & Dividend ETF 37.02 36.51 to 37.05
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.46 34.34 to 34.46
First Trust Dorsey Wright Momentum & Value ETF 27.97 27.78 to 27.97
First Trust DorseyWright DALI 1 ETF 24.10 23.84 to 24.10
First Trust Dow Jones International Internet ETF 32.59 32.41 to 32.61
First Trust Global Tactical Commodity Strategy Fund 25.12 24.99 to 25.14
First Trust High Yield Long/Short ETF 41.14 41.06 to 41.16
First Trust India Nifty 50 Equal Weight ETF 52.91 52.85 to 53.09
First Trust Indxx Innovative Transaction & Process ETF 49.44 48.99 to 49.44
First Trust International Equity Opportunities ETF 48.25 47.59 to 48.33
First Trust IPOX Europe Equity Opportunities ETF 26.64 26.31 to 26.64
First Trust Large Cap Core AlphaDEX Fund 101.63 100.14 to 101.67
First Trust Large Cap Growth AlphaDEX Fund 131.00 129.13 to 131.09
First Trust Large Cap Value AlphaDEX Fund 75.93 74.93 to 75.95
First Trust Low Duration Strategic Focus ETF 18.88 18.86 to 18.95
First Trust Managed Municipal ETF 50.85 50.81 to 50.85
First Trust Mid Cap Core AlphaDEX Fund 107.98 106.62 to 108.04
First Trust Mid Cap Growth AlphaDEX Fund 74.15 72.96 to 74.18
First Trust Mid Cap Value AlphaDEX Fund 50.13 49.42 to 50.15
First Trust Multi Cap Growth AlphaDEX Fund 129.13 127.44 to 129.13
First Trust Multi Cap Value AlphaDEX Fund 79.02 78.04 to 79.02
First Trust Multi-Asset Diversified Income Index Fund 16.34 16.15 to 16.38
First Trust Municipal High Income ETF 48.18 48.15 to 48.30
First Trust NASDAQ ABA Community Bank Index Fund 52.65 51.90 to 52.65
First Trust Nasdaq Artificial Intelligence and Robotics ETF 42.68 41.95 to 42.71
First Trust Nasdaq Bank ETF 29.88 29.32 to 29.89
First Trust NASDAQ Clean Edge Green Energy Index Fund 29.29 28.81 to 29.35
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 117.12 115.80 to 117.20
First Trust NASDAQ Cybersecurity ETF 64.81 63.69 to 64.83
First Trust Nasdaq Food & Beverage ETF 23.05 23.01 to 23.06
First Trust NASDAQ Global Auto Index Fund 56.47 56.10 to 56.47
First Trust Nasdaq Oil & Gas ETF 28.98 28.37 to 29.00
First Trust Nasdaq Pharmaceuticals ETF 27.97 27.85 to 27.97
First Trust Nasdaq Semiconductor ETF 80.93 79.91 to 81.10
First Trust NASDAQ Technology Dividend Index Fund 76.11 75.18 to 76.13
First Trust Nasdaq Transportation ETF 30.10 29.90 to 30.11
First Trust NASDAQ-100 Equal Weighted Index Fund 122.58 121.23 to 122.74
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 93.04 92.36 to 93.04
First Trust NASDAQ-100- Technology Index Fund 180.37 177.40 to 180.91
First Trust RBA American Industrial Renaissance ETF 69.06 67.81 to 69.15
First Trust Rising Dividend Achievers ETF 58.45 57.52 to 58.53
First Trust Senior Loan Fund ETF 45.85 45.85 to 46.06
First Trust Small Cap Core AlphaDEX Fund 91.39 90.15 to 91.39
First Trust Small Cap Growth AlphaDEX Fund 69.91 69.00 to 69.92
First Trust Small Cap Value AlphaDEX Fund 49.87 49.08 to 49.87
First Trust SMID Cap Rising Dividend Achievers ETF 33.30 32.72 to 33.32
First Trust SSI Strategic Convertible Securities ETF 35.17 34.83 to 35.27
First Trust Strategic Income ETF 26.74 26.47 to 26.76
First Trust United Kingdom AlphaDEX Fund 40.49 40.28 to 40.49
First United Corporation 30.13 29.40 to 30.81
First Western Financial, Inc. 19.32 19.32 to 19.98
FirstService Corporation 165.45 160.38 to 165.46
Five Below, Inc. 73.00 71.87 to 74.83
Five9, Inc. 29.48 28.69 to 29.73
Flex Ltd. 34.49 33.89 to 34.75
FlexShares Credit-Scored US Corporate Bond Index Fund 48.01 48.01 to 48.07
FlexShares Real Assets Allocation Index Fund 30.94 30.66 to 30.94
FlexShopper, Inc. 1.42 1.33 to 1.44
Flexsteel Industries, Inc. 38.78 38.77 to 40.09
Fluent, Inc. 2.07 2.05 to 2.24
Flushing Financial Corporation 13.10 12.87 to 13.17
Fonar Corporation 13.82 13.55 to 13.98
Foresight Autonomous Holdings Ltd. 0.72 0.70 to 0.78
FormFactor, Inc. 32.00 30.82 to 32.04
Forrester Research, Inc. 10.12 9.72 to 10.40
Fortinet, Inc. 96.25 94.00 to 96.69
Forward Air Corporation 19.99 19.01 to 20.32
Forward Industries, Inc. 3.61 3.32 to 3.61
Fox Factory Holding Corp. 24.80 23.91 to 25.04
Franklin Electric Co., Inc. 100.08 98.74 to 100.25
Freightcar America, Inc. 6.58 6.40 to 7.59
Frequency Electronics, Inc. 16.00 15.18 to 16.25
Freshpet, Inc. 87.84 85.65 to 90.76
frontdoor, inc. 38.40 37.37 to 38.50
FRP Holdings, Inc. 27.87 27.20 to 28.03
FS Bancorp, Inc. 36.76 36.25 to 37.26
FSB Bancorp, Inc. 28.28 27.85 to 28.66
Fuel Tech, Inc. 0.98 0.97 to 0.99
FuelCell Energy, Inc. 6.18 6.04 to 6.61
Full House Resorts, Inc. 4.03 4.02 to 4.21
Fulton Financial Corporation 18.03 17.67 to 18.05
Funko, Inc. 7.04 7.03 to 7.30
Future FinTech Group Inc. 0.19 0.19 to 0.21
FVCBankcorp, Inc. 10.49 10.10 to 10.50
Gaia, Inc. 4.17 4.08 to 4.26
Galapagos NV 26.01 25.97 to 26.29
Galmed Pharmaceuticals Ltd. 1.73 1.67 to 2.03
Garmin Ltd. 213.90 210.51 to 214.26
GDS Holdings Limited 35.27 33.87 to 35.29
Genprex, Inc. 0.36 0.35 to 0.37
Gentex Corporation 24.31 23.93 to 24.40
Gentherm Inc 30.39 30.05 to 30.70
Geospace Technologies Corporation 7.57 7.25 to 7.63
German American Bancorp, Inc. 38.66 37.95 to 38.74
Geron Corporation 1.64 1.61 to 1.73
Gevo, Inc. 1.24 1.21 to 1.27
G-III Apparel Group, LTD. 26.68 25.44 to 26.80
Gilat Satellite Networks Ltd. 7.04 6.97 to 7.12
Glacier Bancorp, Inc. 44.95 44.09 to 44.99
Gladstone Capital Corporation 26.93 26.43 to 27.10
Gladstone Commercial Corporation 14.89 14.78 to 15.03
Gladstone Commercial Corporation 20.67 20.57 to 20.93
Gladstone Investment Corporation 13.19 13.17 to 13.29
Gladstone Land Corporation 10.82 10.45 to 10.86
Gladstone Land Corporation 20.17 20.10 to 20.24
Global Self Storage, Inc. 5.15 5.09 to 5.15
Global Water Resources, Inc. 11.30 11.25 to 11.34
Global X Autonomous & Electric Vehicles ETF 22.71 22.49 to 22.72
Global X Conscious Companies ETF 37.51 36.92 to 37.51
Global X E-commerce ETF 28.43 28.22 to 28.43
Global X FinTech ETF 28.23 27.69 to 28.26
Global X Future Analytics Tech ETF 37.70 37.19 to 37.75
Global X Internet of Things ETF 34.12 33.71 to 34.25
Global X Millennials Thematic ETF 42.97 42.37 to 42.97
Global X NASDAQ-100 Covered Call ETF 16.97 16.74 to 16.99
Global X Robotics & Artificial Intelligence ETF 30.66 30.25 to 30.69
Global X S&P 500 Catholic Values ETF 67.61 66.76 to 67.64
Global X Social Media ETF 46.39 46.00 to 46.39
Global X SuperDividend Alternatives ETF 11.75 11.67 to 11.75
Globus Maritime Limited 1.29 1.24 to 1.29
GlycoMimetics, Inc. 0.26 0.26 to 0.27
Gogo Inc. 6.86 6.27 to 7.73
Golar LNG Limited 33.86 32.93 to 33.94
Golden Entertainment, Inc. 26.17 25.38 to 26.26
Golden Ocean Group Limited 7.71 7.49 to 7.75
Golub Capital BDC, Inc. 14.67 14.54 to 14.67
Good Times Restaurants Inc. 2.42 2.38 to 2.45
Goosehead Insurance, Inc. 113.10 111.25 to 114.20
GoPro, Inc. 0.71 0.68 to 0.72
Grand Canyon Education, Inc. 168.91 162.67 to 169.50
GRAVITY Co., Ltd. 53.87 53.12 to 55.40
Great Elm Capital Corp. 10.88 10.63 to 10.91
Great Lakes Dredge & Dock Corporation 8.65 8.16 to 8.70
Great Southern Bancorp, Inc. 56.66 55.76 to 57.01
Green Brick Partners, Inc. 58.02 57.01 to 58.50
Green Plains, Inc. 5.16 5.01 to 5.22
Greene County Bancorp, Inc. 23.70 23.70 to 25.04
Greenlight Reinsurance, Ltd. 13.22 13.05 to 13.35
Greenpro Capital Corp. 0.92 0.92 to 0.94
Grifols, S.A. 7.98 7.86 to 7.99
GSI Technology, Inc. 2.60 2.44 to 2.62
Guaranty Bancshares, Inc. 40.16 39.50 to 40.49
Guardant Health, Inc. 42.89 41.01 to 43.09
Gulf Island Fabrication, Inc. 6.26 6.14 to 6.29
Gulf Resources, Inc. 0.72 0.65 to 0.72
Gulfport Energy Corporation 173.36 165.93 to 173.94
H&E Equipment Services, Inc. 94.01 93.06 to 94.01
Hamilton Lane Incorporated 142.56 139.33 to 143.58
Hancock Whitney Corporation 51.21 49.86 to 51.26
Hanmi Financial Corporation 21.85 21.49 to 22.09
HarborOne Bancorp, Inc. 10.75 10.51 to 10.78
Harrow Health, Inc. 23.01 22.51 to 23.63
Harvard Bioscience, Inc. 0.65 0.60 to 0.66
Hasbro, Inc. 59.79 59.04 to 60.23
Hawthorn Bancshares, Inc. 28.51 27.00 to 29.00
HealthEquity, Inc. 97.41 94.69 to 98.00
HealthStream, Inc. 31.06 30.67 to 31.68
Heartland Express, Inc. 9.44 9.20 to 9.48
Heidrick & Struggles International, Inc. 42.75 42.20 to 43.90
Helen of Troy Limited 52.45 50.40 to 52.54
Helius Medical Technologies, Inc. 0.41 0.39 to 0.41
Hennessy Advisors, Inc. 10.18 9.38 to 10.42
Henry Schein, Inc. 70.58 69.47 to 70.73
Heritage Commerce Corp 9.64 9.56 to 9.69
Heritage Financial Corporation 23.77 23.37 to 23.99
HF Foods Group Inc. 2.20 1.85 to 2.36
Himax Technologies, Inc. 8.90 8.85 to 9.13
Hingham Institution for Savings 235.10 233.73 to 237.00
Hologic, Inc. 60.71 60.34 to 61.13
Home Bancorp, Inc. 44.61 43.90 to 44.80
Home BancShares, Inc. 28.38 27.79 to 28.41
Home Federal Bancorp, Inc. of Louisiana 12.31 12.31 to 12.31
HomeStreet, Inc. 8.95 8.75 to 9.26
Hooker Furniture Corporation 12.17 12.15 to 12.34
Hope Bancorp, Inc. 10.49 10.29 to 10.52
Horizon Bancorp, Inc. 15.63 15.29 to 15.64
Horizon Technology Finance Corporation 9.20 9.07 to 9.25
Hub Group, Inc. 37.08 36.50 to 37.84
Hudson Global, Inc. 10.50 10.30 to 10.61
Huntington Bancshares Incorporated 14.75 14.36 to 14.77
Hurco Companies, Inc. 16.00 15.53 to 16.31
i3 Verticals, Inc. 23.41 23.06 to 23.82
IAC/InterActiveCorp 44.56 43.71 to 44.73
IBEX Holdings Limited 24.86 24.30 to 25.24
icad inc. 2.29 2.20 to 2.31
Icahn Enterprises L.P. 9.50 8.86 to 9.59
ICF International, Inc. 85.86 85.44 to 88.32
Ichor Holdings 26.76 26.05 to 27.24
ICON plc 184.58 179.18 to 186.05
Iconix Brand Group, Inc. 0.11 0.11 to 0.13
ICU Medical, Inc. 143.45 136.50 to 144.06
Ideal Power Inc. 4.80 4.73 to 5.16
Identiv, Inc. 3.18 3.15 to 3.28
IDEXX Laboratories, Inc. 415.30 409.00 to 418.86
IES Holdings, Inc. 181.89 178.63 to 189.50
IF Bancorp, Inc. 24.09 24.09 to 24.50
Illumina, Inc. 85.60 83.76 to 86.11
Immersion Corporation 7.60 7.41 to 7.65
ImmuCell Corporation 4.99 4.87 to 5.00
Immuron Limited 1.82 1.80 to 1.85
Immutep Limited 1.78 1.73 to 1.80
Impinj, Inc. 90.34 89.69 to 93.59
Incyte Corporation 67.86 67.23 to 68.12
Independent Bank Corp. 63.66 62.00 to 63.67
Independent Bank Corporation 30.91 30.44 to 31.00
Industrial Logistics Properties Trust 3.49 3.35 to 3.50
InflaRx N.V. 1.19 1.13 to 1.21
Ingles Markets, Incorporated 61.59 61.36 to 62.16
INmune Bio Inc. 7.95 7.77 to 8.42
Innodata Inc. 48.18 44.65 to 48.34
Innospec Inc. 98.09 96.92 to 98.35
Innovative Solutions and Support, Inc. 6.66 6.49 to 6.76
Innoviva, Inc. 17.39 17.31 to 17.52
Inogen, Inc 7.45 7.40 to 7.68
Inovio Pharmaceuticals, Inc. 2.03 1.95 to 2.04
Inseego Corp. 9.70 9.18 to 9.73
Insight Enterprises, Inc. 151.43 149.76 to 159.60
Insmed, Inc. 76.55 75.70 to 77.41
Inspired Entertainment, Inc. 8.37 8.10 to 8.45
Insteel Industries, Inc. 27.03 25.92 to 27.04
Insulet Corporation 255.44 246.50 to 257.25
Integra LifeSciences Holdings Corporation 22.35 22.05 to 22.89
Integrated Media Technology Limited 1.04 1.04 to 1.04
Intellia Therapeutics, Inc. 9.14 8.97 to 9.60
Inter Parfums, Inc. 127.22 124.00 to 127.72
Interface, Inc. 19.22 18.75 to 19.36
International Bancshares Corporation 63.16 61.76 to 63.24
International Money Express, Inc. 13.25 12.97 to 13.38
Intuit Inc. 598.80 586.83 to 601.54
Intuitive Surgical, Inc. 484.44 476.57 to 492.28
Invesco BuyBack Achievers ETF 111.82 109.90 to 111.85
Invesco Dividend Achievers ETF 45.58 45.06 to 45.58
Invesco DWA Basic Materials Momentum ETF 86.53 85.47 to 86.53
Invesco DWA Consumer Cyclicals Momentum ETF 85.48 84.28 to 85.48
Invesco DWA Consumer Staples Momentum ETF 104.75 104.35 to 104.75
Invesco DWA Developed Markets Momentum ETF 39.37 38.98 to 39.37
Invesco DWA Emerging Markets Momentum ETF 19.06 19.03 to 19.13
Invesco DWA Energy Momentum ETF 42.27 41.21 to 42.27
Invesco DWA Financial Momentum ETF 52.40 51.36 to 52.40
Invesco DWA Healthcare Momentum ETF 39.42 38.73 to 39.54
Invesco DWA Industrials Momentum ETF 139.20 135.63 to 139.30
Invesco DWA Momentum ETF 99.94 98.60 to 99.95
Invesco DWA SmallCap Momentum ETF 79.22 77.62 to 79.22
Invesco DWA Technology Momentum ETF 61.99 59.61 to 62.15
Invesco DWA Utilities Momentum ETF 40.66 39.79 to 40.66
Invesco FTSE RAFI US 1500 Small-Mid ETF 38.25 37.69 to 38.29
Invesco Global Water ETF 40.69 40.22 to 40.69
Invesco High Yield Equity Dividend Achievers ETF 21.42 21.14 to 21.45
Invesco International Dividend Achievers ETF 19.14 18.98 to 19.14
Invesco KBW Bank ETF 61.84 60.56 to 61.94
Invesco KBW High Dividend Yield Financial ETF 14.86 14.68 to 14.86
Invesco KBW Premium Yield Equity REIT ETF 16.98 16.68 to 16.98
Invesco KBW Regional Banking ETF 56.11 55.48 to 56.11
Invesco Nasdaq Internet ETF 45.01 44.37 to 45.01
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.32 13.25 to 13.34
Invesco QQQ Trust, Series 1 479.66 473.12 to 480.56
Invesco S&P SmallCap Consumer Discretionary ETF 92.12 92.02 to 92.12
Invesco S&P SmallCap Consumer Staples ETF 34.95 34.60 to 34.98
Invesco S&P SmallCap Energy ETF 40.52 39.60 to 40.52
Invesco S&P SmallCap Financials ETF 52.57 51.75 to 52.57
Invesco S&P SmallCap Health Care ETF 41.84 41.24 to 41.97
Invesco S&P SmallCap Industrials ETF 121.67 119.65 to 121.67
Invesco S&P SmallCap Information Technology ETF 41.92 41.05 to 41.93
Invesco S&P SmallCap Materials ETF 69.18 68.99 to 69.18
Invesco S&P SmallCap Utilities & Communication Services ETF 56.97 56.33 to 56.97
Invesco Strategic US ETF 49.13 48.44 to 49.14
Invesco Variable Rate Investment Grade ETF 25.14 25.12 to 25.14
Invesco Water Resources ETF 65.01 64.17 to 65.04
Investar Holding Corporation 17.15 16.96 to 17.15
Iovance Biotherapeutics, Inc. 3.59 3.48 to 3.62
IPG Photonics Corporation 62.25 59.78 to 62.36
iRadimed Corporation 52.45 51.20 to 52.51
iRhythm Technologies, Inc. 100.67 98.84 to 101.07
IRIDEX Corporation 1.13 1.05 to 1.24
Iridium Communications Inc 27.59 26.92 to 27.70
iRobot Corporation 3.70 2.99 to 3.84
Ironwood Pharmaceuticals, Inc. 1.49 1.47 to 1.55
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.02 50.02 to 50.07
iShares Broad USD Investment Grade Corporate Bond ETF 50.76 50.75 to 50.86
iShares Commodities Select Strategy ETF 25.69 25.55 to 25.71
iShares Core S&P U.S. Growth ETF 129.94 128.16 to 130.17
iShares Core S&P U.S. Value ETF 91.49 90.37 to 91.64
iShares Core Total USD Bond Market ETF 45.77 45.76 to 45.85
iShares ESG 1-5 Year USD Corporate Bond ETF 24.85 24.85 to 24.88
iShares ESG MSCI EM ETF 35.60 35.42 to 35.62
iShares ESG MSCI USA ETF 122.83 121.26 to 123.03
iShares ESG USD Corporate Bond ETF 22.92 22.91 to 22.97
iShares Exponential Technologies ETF 59.81 59.31 to 59.89
iShares Fallen Angels USD Bond ETF 26.83 26.80 to 26.88
iShares Global Infrastructure ETF 53.87 52.96 to 53.91
iShares Intermediate-Term Corporate Bond ETF 52.09 52.08 to 52.18
iShares J.P. Morgan USD Emerging Markets Bond ETF 90.72 90.44 to 90.82
iShares MSCI ACWI Index Fund 117.45 116.12 to 117.63
iShares MSCI Emerging Markets ex China ETF 55.37 54.95 to 55.40
iShares MSCI New Zealand ETF 42.45 42.11 to 42.62
iShares MSCI UAE ETF 16.97 16.86 to 17.00
iShares Nasdaq Biotechnology Index Fund 134.19 133.38 to 135.01
iShares PHLX SOX Semiconductor Sector Index Fund 201.12 198.32 to 201.71
iShares Preferred and Income Securities ETF 31.12 30.96 to 31.18
iShares S&P Global Timber & Forestry Index Fund 77.95 77.08 to 77.95
iShares S&P India Nifty 50 Index Fund 48.27 48.20 to 48.30
iShares S&P Small-Cap 600 Growth ETF 124.25 121.89 to 124.25
iShares Select Dividend ETF 133.17 131.11 to 133.34
Iterum Therapeutics plc 1.38 1.31 to 1.40
Ituran Location and Control Ltd. 37.98 36.82 to 37.98
IZEA Worldwide, Inc. 2.24 2.23 to 2.29
J.B. Hunt Transport Services, Inc. 149.00 147.00 to 151.54
Jack Henry & Associates, Inc. 175.83 174.42 to 177.49
Jack In The Box Inc. 31.34 30.76 to 32.16
Jaguar Health, Inc. 0.45 0.42 to 0.46
JAKKS Pacific, Inc. 24.60 24.26 to 25.00
James River Group Holdings, Ltd. 4.01 3.95 to 4.12
Janus Henderson Small Cap Growth Alpha ETF 60.09 58.94 to 60.55
Janus Henderson Small/Mid Cap Growth Alpha ETF 69.69 68.75 to 70.19
Jazz Pharmaceuticals plc 137.96 135.25 to 138.20
Jerash Holdings (US), Inc. 3.57 3.50 to 3.61
JetBlue Airways Corporation 5.60 5.48 to 5.64
John B. Sanfilippo & Son, Inc. 70.96 69.82 to 71.06
Johnson Outdoors Inc. 25.05 24.74 to 25.15
Kaiser Aluminum Corporation 70.33 68.10 to 70.71
Kala Pharmaceuticals, Inc. 6.55 6.51 to 6.88
Kamada Ltd. 7.18 7.09 to 7.27
Kandi Technologies Group, Inc. 1.43 1.35 to 1.49
Kearny Financial 6.39 6.26 to 6.42
Kelly Services, Inc. 13.29 12.85 to 13.32
Kentucky First Federal Bancorp 2.87 2.87 to 2.99
Kewaunee Scientific Corporation 47.58 46.62 to 48.76
Key Tronic Corporation 2.69 2.63 to 2.70
Kezar Life Sciences, Inc. 5.87 5.78 to 6.07
Kimball Electronics, Inc. 16.79 16.31 to 16.82
Kingstone Companies, Inc 16.63 14.82 to 16.67
Kirkland's, Inc. 1.28 1.24 to 1.36
KLA-Tencor Corporation 713.00 689.97 to 713.74
KLX Energy Services Holdings, Inc. 4.24 4.10 to 4.49
Kodiak Sciences Inc 3.64 3.49 to 3.70
Kopin Corporation 1.41 1.36 to 1.45
Kornit Digital Ltd. 22.67 22.00 to 23.07
Koss Corporation 5.00 4.69 to 5.00
Kulicke and Soffa Industries, Inc. 36.74 36.05 to 36.96
Kura Oncology, Inc. 7.14 7.04 to 7.49
KVH Industries, Inc. 5.29 5.10 to 5.34
L.B. Foster Company 20.31 20.02 to 20.55
Lakeland Financial Corporation 62.33 61.25 to 62.48
Lakeland Industries, Inc. 20.10 19.99 to 20.77
Lam Research Corporation 78.69 76.52 to 79.08
Lamar Advertising Company 111.54 109.88 to 111.92
Lancaster Colony Corporation 180.02 176.85 to 180.82
Lands' End, Inc. 10.77 10.76 to 11.05
Landstar System, Inc. 150.41 147.59 to 150.58
Lantronix, Inc. 2.71 2.62 to 2.76
Lattice Semiconductor Corporation 60.79 59.11 to 61.13
Laureate Education, Inc. 18.89 18.60 to 18.99
LCNB Corporation 14.87 14.69 to 15.05
LEAP THERAPEUTICS, INC. 0.40 0.39 to 0.42
Legacy Housing Corporation 25.96 24.84 to 26.01
Legg Mason Low Volatility High Dividend ETF 40.02 39.33 to 40.05
Legg Mason Small-Cap Quality Value ETF 38.11 37.66 to 38.11
LeMaitre Vascular, Inc. 81.91 79.15 to 82.29
Lexicon Pharmaceuticals, Inc. 0.37 0.36 to 0.37
LGI Homes, Inc. 71.86 70.35 to 72.34
Liberty Broadband Corporation 81.11 79.45 to 81.20
Liberty Broadband Corporation 81.38 79.24 to 81.45
Liberty Latin America Ltd. 6.69 6.69 to 6.89
Liberty Latin America Ltd. 6.66 6.66 to 6.87
Liberty Media Corporation 42.05 41.80 to 42.32
Liberty Media Corporation 38.48 38.35 to 38.94
Liberty Media Corporation 78.08 76.09 to 78.41
Liberty Media Corporation 85.96 84.25 to 86.29
Lifetime Brands, Inc. 5.05 4.70 to 5.16
Lifevantage Corporation 17.03 16.50 to 17.38
Lifeway Foods, Inc. 20.06 19.50 to 20.34
Ligand Pharmaceuticals Incorporated 106.19 105.23 to 109.25
Lightbridge Corporation 9.35 8.51 to 9.37
LightPath Technologies, Inc. 2.08 1.91 to 2.11
Limbach Holdings, Inc. 76.51 73.73 to 76.72
Limoneira Co 18.51 17.80 to 18.76
Lincoln Educational Services Corporation 14.87 14.44 to 14.96
Lincoln Electric Holdings, Inc. 190.50 185.01 to 190.71
Lindblad Expeditions Holdings Inc. 10.28 9.78 to 10.31
Lipocine Inc. 3.35 3.22 to 3.42
Liquidia Technologies, Inc. 14.43 14.05 to 14.47
Liquidity Services, Inc. 29.83 29.49 to 30.18
Littelfuse, Inc. 210.51 206.38 to 211.27
LivaNova PLC 39.24 38.73 to 39.48
Live Oak Bancshares, Inc. 28.62 27.74 to 28.63
Live Ventures Incorporated 6.94 6.94 to 7.00
LivePerson, Inc. 0.98 0.93 to 1.00
LM Funding America, Inc. 1.34 1.28 to 1.39
LogicBio Therapeutics, Inc. 7.55 7.32 to 7.61
Logitech International S.A. 89.62 89.35 to 90.19
Loncar Cancer Immunotherapy ETF 10.71 10.71 to 10.71
Loop Industries, Inc. 1.17 1.13 to 1.25
LPL Financial Holdings Inc. 321.99 308.49 to 324.30
LSI Industries Inc. 17.32 17.13 to 17.42
lululemon athletica inc. 311.03 308.66 to 316.98
Lumentum Holdings Inc. 63.61 60.53 to 63.67
Luokung Technology Corp 1.35 1.31 to 1.41
MACOM Technology Solutions Holdings, Inc. 109.07 105.12 to 109.82
MacroGenics, Inc. 2.22 2.17 to 2.27
Magyar Bancorp, Inc. 14.16 14.16 to 14.68
Maiden Holdings, Ltd. 0.78 0.76 to 0.86
MakeMyTrip Limited 94.02 93.03 to 96.00
Malibu Boats, Inc. 31.32 30.86 to 31.51
Mammoth Energy Services, Inc. 2.25 2.09 to 2.25
Manhattan Associates, Inc. 172.50 164.07 to 174.14
Mannatech, Incorporated 10.23 10.00 to 10.45
MannKind Corporation 5.20 5.16 to 5.30
Marathon Patent Group, Inc. 13.18 12.39 to 13.34
Marchex, Inc. 1.98 1.93 to 2.00
Marin Software Incorporated 1.38 1.35 to 1.40
Marine Petroleum Trust 3.88 3.88 to 3.88
Marker Therapeutics, Inc. 1.24 1.16 to 1.30
Marriott International 243.11 239.00 to 243.62
Marten Transport, Ltd. 13.63 13.52 to 13.80
Marvell Technology Group Ltd. 68.74 67.98 to 70.76
Masimo Corporation 168.21 165.96 to 171.33
MasterCraft Boat Holdings, Inc. 17.36 17.10 to 17.45
Match Group, Inc. 30.94 30.29 to 31.20
Materialise NV 5.24 4.96 to 5.26
Matrix Service Company 12.67 12.36 to 12.77
Mattel, Inc. 19.75 19.65 to 19.96
Matthews International Corporation 22.55 22.43 to 22.97
McGrath RentCorp 113.56 109.34 to 113.57
Medalist Diversified REIT, Inc. 12.35 12.35 to 12.75
MediciNova, Inc. 1.55 1.46 to 1.58
Medpace Holdings, Inc. 324.95 320.23 to 328.38
MEI Pharma, Inc. 2.31 2.30 to 2.32
Melco Resorts & Entertainment Limited 5.63 5.56 to 5.82
MercadoLibre, Inc. 2021.37 2003.58 to 2049.16
Mercantil Bank Holding Corporation 21.05 20.71 to 21.19
Mercantile Bank Corporation 44.71 43.78 to 45.25
Mercer International Inc. 6.24 6.16 to 6.37
Merchants Bancorp 37.90 36.74 to 38.03
Meridian Corporation 13.90 13.79 to 14.27
Merit Medical Systems, Inc. 98.94 97.90 to 99.14
Mersana Therapeutics, Inc. 0.46 0.45 to 0.48
Mesa Air Group, Inc. 0.96 0.91 to 0.97
Mesa Laboratories, Inc. 126.18 123.48 to 127.74
Mesoblast Limited 13.55 13.14 to 13.58
Meta Financial Group, Inc. 71.90 70.19 to 72.08
Methanex Corporation 37.72 37.11 to 38.15
MGP Ingredients, Inc. 30.87 30.38 to 31.44
Microbot Medical Inc. 1.54 1.46 to 1.55
Microchip Technology Incorporated 53.50 52.28 to 53.62
Microsoft Corporation 388.56 379.51 to 390.23
MicroStrategy Incorporated 297.49 272.62 to 298.70
Microvision, Inc. 1.28 1.17 to 1.30
Mid Penn Bancorp 25.50 25.00 to 25.97
Midland States Bancorp, Inc. 18.45 18.24 to 18.60
MidWestOne Financial Group, Inc. 29.12 28.40 to 29.61
MIND C.T.I. Ltd. 1.96 1.93 to 1.97
Minerva Neurosciences, Inc 1.54 1.54 to 1.66
Mitcham Industries, Inc. 7.23 7.04 to 7.49
Mitek Systems, Inc. 8.98 8.65 to 8.99
MKS Instruments, Inc. 86.32 82.59 to 86.49
MMTec, Inc. 1.08 1.02 to 1.08
Mogo Finance Technology Inc. 0.90 0.89 to 0.93
Moleculin Biotech, Inc. 1.13 1.11 to 1.17
Momo Inc. 7.06 7.00 to 7.32
Monarch Casino & Resort, Inc. 85.02 83.70 to 85.26
MongoDB, Inc. 185.37 183.24 to 188.88
Monolithic Power Systems, Inc. 606.06 582.63 to 607.35
Monro, Inc. 16.36 15.81 to 16.50
Monroe Capital Corporation 7.89 7.86 to 7.99
Morningstar, Inc. 286.94 282.92 to 287.52
Mr. Cooper Group Inc. 101.56 99.15 to 101.68
Mustang Bio, Inc. 1.41 1.35 to 1.47
MVB Financial Corp. 17.00 17.00 to 17.40
My Size, Inc. 1.26 1.20 to 1.31
MYR Group, Inc. 117.21 113.44 to 118.56
Myriad Genetics, Inc. 10.07 9.75 to 10.19
Nano Dimension Ltd. 2.15 2.13 to 2.18
Nasdaq, Inc. 73.26 72.34 to 73.47
Natera, Inc. 148.22 143.76 to 150.05
Nathan's Famous, Inc. 92.66 92.66 to 93.82
National Bankshares, Inc. 27.13 27.03 to 27.31
National CineMedia, Inc. 5.95 5.80 to 6.10
National Energy Services Reunited Corp. 7.60 7.29 to 7.67
National Research Corporation 14.83 14.24 to 15.09
National Vision Holdings, Inc. 11.65 11.55 to 11.77
Natural Alternatives International, Inc. 3.50 3.47 to 3.50
Nature's Sunshine Products, Inc. 13.01 12.93 to 13.49
Navient Corporation 18.94 18.93 to 19.28
Navient Corporation 13.47 13.13 to 13.49
NBT Bancorp Inc. 43.26 42.73 to 43.49
Nektar Therapeutics 0.90 0.84 to 0.95
Neogen Corporation 9.05 9.03 to 9.34
NeoGenomics, Inc. 9.83 9.60 to 9.99
Neonode Inc. 8.22 7.70 to 8.22
NetApp, Inc. 91.98 90.90 to 92.90
Netflix, Inc. 918.00 901.00 to 919.63
NETGEAR, Inc. 23.90 23.69 to 24.33
NetScout Systems, Inc. 20.73 20.51 to 20.90
NetSol Technologies Inc. 2.32 2.31 to 2.39
Neurocrine Biosciences, Inc. 110.75 108.03 to 111.27
NeuroMetrix, Inc. 4.37 4.35 to 4.37
Neuronetics, Inc. 4.52 4.43 to 4.70
Neurotrope, Inc. 4.02 3.94 to 4.10
New Fortress Energy LLC 9.26 8.67 to 9.43
Newell Brands Inc. 6.55 6.48 to 6.66
Newmark Group, Inc. 12.40 11.89 to 12.45
News Corporation 30.98 30.25 to 31.05
News Corporation 26.98 26.44 to 27.08
Newtek Business Services Corp. 12.20 12.01 to 12.29
Newtek Business Services Corp. 24.79 24.78 to 25.07
NextDecade Corporation 7.22 6.96 to 7.29
NI Holdings, Inc. 14.14 14.01 to 14.46
NICE Ltd 144.61 142.01 to 144.66
nLIGHT, Inc. 8.93 8.81 to 9.04
NMI Holdings Inc 35.40 34.67 to 35.46
NN, Inc. 2.51 2.43 to 2.59
Noodles & Company 1.11 1.06 to 1.17
Nordson Corporation 207.40 203.45 to 207.78
Nortech Systems Incorporated 10.06 9.55 to 10.06
Northeast Bancorp 92.49 89.90 to 92.87
Northern Technologies International Corporation 11.27 11.10 to 11.37
Northern Trust Corporation 97.88 95.65 to 98.10
Northfield Bancorp, Inc. 11.40 11.18 to 11.43
Northrim BanCorp Inc 73.36 72.30 to 73.87
Northwest Bancshares, Inc. 12.18 11.88 to 12.19
Northwest Pipe Company 41.81 40.26 to 41.94
Norwegian Cruise Line Holdings Ltd. 19.19 18.65 to 19.30
Norwood Financial Corp. 24.96 24.75 to 25.22
Nova Lifestyle, Inc 0.41 0.41 to 0.48
Nova Measuring Instruments Ltd. 219.13 217.64 to 222.39
Novanta Inc. 136.07 134.62 to 136.62
NovoCure Limited 19.49 19.31 to 20.49
NuCana plc 0.76 0.75 to 0.80
Nutanix, Inc. 69.47 67.25 to 69.59
Nuveen NASDAQ 100 Dynamic Overwrite Fund 24.20 23.70 to 24.21
NVE Corporation 65.40 63.81 to 66.56
NVIDIA Corporation 121.67 118.15 to 121.88
NXP Semiconductors N.V. 206.16 203.48 to 206.96
Oak Valley Bancorp (CA) 24.14 23.85 to 24.24
Oaktree Specialty Lending Corporation 15.75 15.57 to 15.76
OceanFirst Financial Corp. 17.31 16.79 to 17.53
Odyssey Marine Exploration, Inc. 0.41 0.39 to 0.42
Office Depot, Inc. 14.87 14.81 to 15.96
Office Properties Income Trust 0.84 0.75 to 0.85
OFS Credit Company, Inc. 7.06 6.99 to 7.16
Old Dominion Freight Line, Inc. 162.50 161.77 to 164.46
Old National Bancorp 20.96 20.41 to 21.01
Old Second Bancorp, Inc. 16.52 16.27 to 16.59
Ollie's Bargain Outlet Holdings, Inc. 102.49 99.30 to 102.70
Olympic Steel, Inc. 32.85 31.83 to 32.97
Omeros Corporation 8.42 7.94 to 8.54
Omnicell, Inc. 33.00 32.40 to 33.47
ON Semiconductor Corporation 43.19 42.35 to 43.44
Oncolytics Biotech Inc. 0.63 0.61 to 0.64
One Stop Systems, Inc. 2.90 2.65 to 2.93
OneSpan Inc. 15.75 15.32 to 15.77
OP Bancorp 12.44 12.30 to 12.66
Open Text Corporation 26.06 25.40 to 26.09
Opera Limited 17.71 17.40 to 17.96
Opko Health, Inc. 1.74 1.71 to 1.74
Optical Cable Corporation 3.31 3.10 to 3.34
OptiNose, Inc. 5.36 5.33 to 5.47
OraSure Technologies, Inc. 3.51 3.44 to 3.55
O'Reilly Automotive, Inc. 1327.41 1287.48 to 1328.97
Organovo Holdings, Inc. 0.42 0.41 to 0.44
Origin Agritech Limited 1.90 1.89 to 1.99
Orion Energy Systems, Inc. 0.75 0.75 to 0.80
Orrstown Financial Services Inc 30.75 30.55 to 31.46
Orthofix Medical Inc. 16.53 16.20 to 16.56
OSI Systems, Inc. 184.24 176.39 to 186.31
Ovid Therapeutics Inc. 0.43 0.42 to 0.49
Oxbridge Re Holdings Limited 2.82 2.61 to 2.87
Oxbridge Re Holdings Limited 0.46 0.44 to 0.60
Oxford Lane Capital Corp. 4.79 4.78 to 4.84
Oxford Lane Capital Corp. 22.92 22.92 to 23.04
Oxford Square Capital Corp. 2.65 2.65 to 2.72
PACCAR Inc. 99.21 98.22 to 99.67
Pacific Biosciences of California, Inc. 1.22 1.20 to 1.26
Pacific City Financial Corporation 18.92 18.69 to 19.07
Pacific Premier Bancorp Inc 22.36 21.87 to 22.42
Pacira Pharmaceuticals, Inc. 22.87 22.16 to 23.03
Papa John's International, Inc. 43.36 42.67 to 43.55
Papa Murphy's Holdings, Inc. 14.88 14.56 to 15.00
Parke Bancorp, Inc. 18.52 18.41 to 18.63
Park-Ohio Holdings Corp. 21.53 21.28 to 21.84
Pathfinder Bancorp, Inc. 16.77 16.60 to 16.79
Patrick Industries, Inc. 85.70 84.08 to 85.78
Patriot National Bancorp Inc. 1.05 1.04 to 1.07
Patterson-UTI Energy, Inc. 7.91 7.73 to 8.00
PAVmed Inc. 0.66 0.59 to 0.67
Paychex, Inc. 145.44 143.26 to 145.85
Paylocity Holding Corporation 186.24 182.33 to 186.87
PayPal Holdings, Inc. 68.95 67.52 to 69.14
PC Connection, Inc. 60.51 59.73 to 61.05
PDF Solutions, Inc. 21.67 21.49 to 22.09
PDL Community Bancorp 12.76 12.60 to 12.82
Peapack-Gladstone Financial Corporation 29.07 28.62 to 29.42
Pegasystems Inc. 71.99 69.21 to 72.41
Penn National Gaming, Inc. 17.09 16.36 to 17.33
PennantPark Floating Rate Capital Ltd. 11.03 10.85 to 11.05
PennantPark Investment Corporation 6.98 6.88 to 7.00
Penns Woods Bancorp, Inc. 28.19 27.78 to 28.57
Peoples Bancorp Inc. 29.80 29.19 to 29.83
Peoples Bancorp of North Carolina, Inc. 26.96 26.80 to 27.99
Peoples Financial Services Corp. 46.15 45.55 to 46.82
Pepsico, Inc. 148.59 147.08 to 149.16
Perma-Fix Environmental Services, Inc. 7.29 7.10 to 7.61
Perma-Pipe International Holdings, Inc. 13.13 12.67 to 13.42
PetMed Express, Inc. 4.02 3.98 to 4.08
Phibro Animal Health Corporation 21.25 20.75 to 21.41
Phio Pharmaceuticals Corp. 1.29 1.28 to 1.36
Photronics, Inc. 21.26 20.98 to 21.51
Phunware, Inc. 2.86 2.79 to 2.93
Piedmont Lithium Limited 7.14 7.04 to 7.33
Pilgrim's Pride Corporation 49.62 49.18 to 51.84
Pinnacle Financial Partners, Inc. 102.82 99.87 to 103.26
Pintec Technology Holdings Limited 0.98 0.95 to 0.98
Pioneer Power Solutions, Inc. 3.21 3.06 to 3.26
Pixelworks, Inc. 0.65 0.62 to 0.66
Playa Hotels & Resorts N.V. 13.31 13.30 to 13.35
Plexus Corp. 124.21 120.61 to 124.54
Plug Power, Inc. 1.66 1.63 to 1.71
Plumas Bancorp 42.38 41.25 to 42.70
Polar Power, Inc. 2.69 2.57 to 2.82
Pool Corporation 327.21 322.64 to 328.08
Popular, Inc. 90.11 88.42 to 90.22
Popular, Inc. 25.10 25.04 to 25.24
Potbelly Corporation 9.34 8.96 to 9.39
PotlatchDeltic Corporation 45.01 44.10 to 45.05
Powell Industries, Inc. 173.36 168.75 to 174.20
Power Integrations, Inc. 57.25 56.49 to 57.46
PRA Group, Inc. 19.60 18.71 to 20.10
Precipio, Inc. 7.16 7.16 to 7.59
Preferred Bank 83.16 81.42 to 83.37
PriceSmart, Inc. 83.53 82.15 to 83.58
Primoris Services Corporation 67.17 65.60 to 67.50
Principal Financial Group Inc 82.78 81.00 to 83.00
Principal Price Setters Index ETF 67.26 66.21 to 67.26
Principal Shareholder Yield Index ETF 48.60 48.04 to 48.60
Principal U.S. Mega-Cap Multi-Factor Index ETF 56.86 56.15 to 56.93
Principal U.S. Small-Cap Multi-Factor Index ETF 48.33 47.57 to 48.33
Priority Technology Holdings, Inc. 7.72 7.21 to 7.84
Progress Software Corporation 55.23 53.73 to 55.46
ProLung, Inc. 7.52 7.04 to 7.53
ProPhase Labs, Inc. 0.39 0.39 to 0.43
ProQR Therapeutics N.V. 1.69 1.69 to 1.81
ProShares Equities for Rising Rates ETF 57.78 57.24 to 57.78
ProShares Ultra Nasdaq Biotechnology 53.17 52.68 to 53.62
ProShares UltraPro QQQ 61.89 59.50 to 62.23
Prospect Capital Corporation 4.29 4.22 to 4.31
Prothena Corporation plc 13.74 13.51 to 14.34
Provident Bancorp, Inc. 11.52 11.32 to 11.60
Provident Financial Holdings, Inc. 14.16 14.11 to 14.19
PTC Inc. 155.80 153.21 to 156.25
Pulse Biosciences, Inc 16.91 16.54 to 17.54
Pure Cycle Corporation 10.67 10.63 to 10.79
Purple Innovation, Inc. 0.90 0.71 to 1.02
Pyxis Tankers Inc. 3.28 3.24 to 3.45
QCR Holdings, Inc. 73.72 72.51 to 73.94
Qorvo, Inc. 71.39 69.74 to 71.70
QUALCOMM Incorporated 156.58 153.54 to 156.95
Qualys, Inc. 126.39 122.30 to 126.63
Quanterix Corporation 7.06 7.03 to 7.47
Quest Resource Holding Corporation 2.97 2.73 to 3.10
QuickLogic Corporation 5.97 5.61 to 5.99
Quidel Corporation 36.12 35.82 to 36.66
QuinStreet, Inc. 17.76 17.31 to 17.95
Radcom Ltd. 11.82 11.52 to 12.00
RadNet, Inc. 46.54 46.07 to 47.24
Radware Ltd. 21.19 20.96 to 21.25
Rambus, Inc. 54.43 52.53 to 54.57
Rand Capital Corporation 22.50 22.02 to 24.99
Rapid7, Inc. 27.99 27.00 to 28.04
RBB Bancorp 16.95 16.80 to 17.05
RCI Hospitality Holdings, Inc. 45.40 44.41 to 46.26
RCM Technologies, Inc. 16.14 15.08 to 16.25
Reading International Inc 1.32 1.30 to 1.34
Reality Shares Nasdaq NextGen Economy ETF 20.91 20.30 to 20.92
Recon Technology, Ltd. 1.50 1.48 to 1.52
Red Robin Gourmet Burgers, Inc. 4.52 4.40 to 4.52
Red Rock Resorts, Inc. 45.04 42.98 to 45.13
Red Violet, Inc. 37.28 36.46 to 37.71
Redhill Biopharma Ltd. 2.56 2.47 to 2.62
Regency Centers Corporation 71.07 70.38 to 71.47
Regeneron Pharmaceuticals, Inc. 666.87 657.00 to 686.98
REGENXBIO Inc. 6.72 6.62 to 7.82
Renasant Corporation 34.47 33.47 to 34.52
Repligen Corporation 150.62 142.79 to 150.87
Replimune Group, Inc. 11.66 11.64 to 12.12
Republic Bancorp, Inc. 64.81 63.62 to 65.16
Research Frontiers Incorporated 1.29 1.26 to 1.42
RF Industries, Ltd. 3.89 3.88 to 3.95
Rhythm Pharmaceuticals, Inc. 50.97 50.28 to 52.05
Ribbon Communications Inc. 3.95 3.89 to 4.02
Richardson Electronics, Ltd. 12.49 12.14 to 12.53
Rigel Pharmaceuticals, Inc. 20.13 19.57 to 20.33
Riot Blockchain, Inc 7.82 7.50 to 7.90
Rocket Pharmaceuticals, Inc. 8.76 8.50 to 8.81
Rockwell Medical, Inc. 1.70 1.64 to 1.75
Rocky Brands, Inc. 18.45 18.41 to 19.10
Rocky Mountain Chocolate Factory, Inc. 1.50 1.45 to 1.58
Roku, Inc. 67.78 67.55 to 69.92
Ross Stores, Inc. 124.21 122.77 to 125.18
RumbleOn, Inc. 3.54 3.48 to 3.79
Rush Enterprises, Inc. 53.60 51.99 to 53.74
Rush Enterprises, Inc. 54.09 52.21 to 54.13
S&T Bancorp, Inc. 38.38 37.66 to 38.38
S&W Seed Company 7.11 6.84 to 7.60
Sabre Corporation 3.33 3.25 to 3.45
Saia, Inc. 353.64 347.13 to 360.20
Sandy Spring Bancorp, Inc. 29.12 28.73 to 29.13
Sangamo Therapeutics, Inc. 0.98 0.93 to 1.04
Sanmina Corporation 75.63 73.90 to 75.92
Sapiens International Corporation N.V. 27.66 27.33 to 28.12
Sarepta Therapeutics, Inc. 97.19 97.06 to 100.00
SB Financial Group, Inc. 19.40 18.46 to 19.50
ScanSource, Inc. 36.09 35.29 to 36.42
Scholar Rock Holding Corporation 34.60 34.53 to 36.34
Scholastic Corporation 19.42 19.41 to 20.27
scPharmaceuticals Inc. 3.03 2.96 to 3.11
SCWorx Corp. 0.78 0.75 to 0.82
SCYNEXIS, Inc. 0.93 0.83 to 0.96
Seacoast Banking Corporation of Florida 25.95 25.43 to 25.99
Seagate Technology PLC 87.90 86.93 to 88.63
Security National Financial Corporation 12.18 12.00 to 12.28
SEI Investments Company 73.98 72.31 to 74.40
SELLAS Life Sciences Group, Inc. 1.14 1.14 to 1.17
SenesTech, Inc. 2.19 2.12 to 2.43
Senmiao Technology Limited 0.86 0.86 to 0.90
Sensus Healthcare, Inc. 4.65 4.47 to 4.65
Seres Therapeutics, Inc. 0.69 0.64 to 0.69
ServisFirst Bancshares, Inc. 83.39 81.41 to 83.40
SG Blocks, Inc. 0.49 0.46 to 0.51
Shoe Carnival, Inc. 21.85 21.44 to 22.05
Shore Bancshares Inc 13.58 13.35 to 13.65
ShotSpotter, Inc. 15.18 14.60 to 15.38
SI-BONE, Inc. 14.75 14.70 to 15.10
Siebert Financial Corp. 2.37 2.34 to 2.39
Sierra Bancorp 28.56 28.11 to 28.62
SIGA Technologies Inc. 5.58 5.36 to 5.59
SigmaTron International, Inc. 1.04 0.99 to 1.05
Silgan Holdings Inc. 49.62 48.76 to 49.67
Silicom Ltd 15.10 14.70 to 15.66
Silicon Laboratories, Inc. 124.25 121.58 to 125.97
Silicon Motion Technology Corporation 53.02 51.88 to 53.48
Silvercrest Asset Management Group Inc. 16.86 16.76 to 17.01
Simmons First National Corporation 20.39 20.07 to 20.39
Simulations Plus, Inc. 26.08 25.56 to 26.19
SiNtx Technologies, Inc. 3.42 3.05 to 3.55
Sirius XM Holdings Inc. 22.67 22.09 to 22.69
SkyWest, Inc. 87.33 83.54 to 87.60
Sleep Number Corporation 7.35 6.39 to 7.43
SLM Corporation 29.26 28.56 to 29.47
SLM Corporation 74.99 74.07 to 74.99
SmartFinancial, Inc. 31.68 31.21 to 31.76
Smith Micro Software, Inc. 0.75 0.71 to 0.75
Socket Mobile, Inc. 1.16 1.11 to 1.17
Solar Capital Ltd. 16.72 16.53 to 16.75
Solar Senior Capital Ltd. 11.04 10.88 to 11.33
SolarEdge Technologies, Inc. 16.12 15.51 to 16.18
Sol-Gel Technologies Ltd. 0.56 0.55 to 0.64
Solid Biosciences Inc. 5.09 4.99 to 5.31
Soligenix, Inc. 2.30 2.26 to 2.30
Sonos, Inc. 11.42 11.22 to 11.58
Sotherly Hotels Inc. 0.79 0.76 to 0.80
Sotherly Hotels Inc. 16.70 16.50 to 16.70
Sotherly Hotels Inc. 16.55 16.55 to 16.98
South State Corporation 91.60 89.63 to 91.66
Southern First Bancshares, Inc. 32.73 32.14 to 32.81
Southern Missouri Bancorp, Inc. 53.70 52.77 to 54.00
Southside Bancshares, Inc. 29.33 29.00 to 29.39
SPAR Group, Inc. 1.32 1.27 to 1.34
Spero Therapeutics, Inc. 0.78 0.77 to 0.80
Sphere 3D Corp. 0.49 0.48 to 0.53
Spok Holdings, Inc. 15.79 15.59 to 15.83
Sportsman's Warehouse Holdings, Inc. 1.11 1.03 to 1.15
Sprott Focus Trust, Inc. 7.19 7.15 to 7.28
Sprouts Farmers Market, Inc. 136.75 134.00 to 137.99
SPS Commerce, Inc. 129.43 124.28 to 130.45
SS&C Technologies Holdings, Inc. 81.41 80.00 to 81.63
Starbucks Corporation 98.11 96.16 to 98.25
StealthGas, Inc. 5.55 5.52 to 5.60
Steel Dynamics, Inc. 127.14 124.75 to 127.52
Stein Mart, Inc. 1.18 1.11 to 1.20
Sterling Construction Company Inc 121.37 118.89 to 123.20
Steven Madden, Ltd. 25.30 24.97 to 26.01
Stitch Fix, Inc. 3.83 3.70 to 3.84
Stock Yards Bancorp, Inc. 68.54 67.43 to 68.64
StoneCastle Financial Corp 21.08 20.85 to 21.25
StoneCo Ltd. 9.72 9.32 to 9.83
Stratasys, Ltd. 9.87 9.69 to 10.04
Strategic Education, Inc. 79.90 79.10 to 80.80
Strategy Shares Nasdaq 7HANDL Index ETF 20.87 20.60 to 20.98
Strattec Security Corporation 43.35 43.12 to 45.00
Stratus Properties Inc. 18.07 17.89 to 18.33
Streamline Health Solutions, Inc. 3.07 3.05 to 3.23
SunOpta, Inc. 5.40 5.33 to 5.51
Sunrun Inc. 6.50 6.27 to 6.51
SuperCom, Ltd. 7.41 7.12 to 7.69
Superior Group of Companies, Inc. 11.67 11.15 to 11.76
Supernus Pharmaceuticals, Inc. 31.26 31.11 to 31.57
Surgery Partners, Inc. 23.60 23.56 to 23.99
Surmodics, Inc. 28.30 27.67 to 28.61
Sutro Biopharma, Inc. 0.81 0.81 to 1.01
Synaptics Incorporated 62.82 61.58 to 63.28
Syndax Pharmaceuticals, Inc. 12.95 12.86 to 13.32
Synlogic, Inc. 1.26 1.18 to 1.27
Synopsys, Inc. 446.23 433.05 to 447.98
Synthesis Energy Systems, Inc. 0.44 0.40 to 0.45
Sypris Solutions, Inc. 1.61 1.57 to 1.62
Syros Pharmaceuticals, Inc. 0.09 0.08 to 0.13
T. Rowe Price Group, Inc. 93.04 91.37 to 93.40
Tactile Systems Technology, Inc. 13.16 13.08 to 13.41
Taitron Components Incorporated 2.49 2.48 to 2.52
Take-Two Interactive Software, Inc. 204.57 201.84 to 206.32
Tandem Diabetes Care, Inc. 19.17 18.39 to 19.28
Tandy Leather Factory, Inc. 2.98 2.92 to 3.10
Taoping Inc. 0.30 0.29 to 0.31
TAT Technologies Ltd. 25.79 24.81 to 25.80
Taylor Devices, Inc. 31.39 30.60 to 31.95
TCG BDC, Inc. 16.75 16.59 to 16.80
TD Ameritrade Holding Corporation 1.07 1.02 to 1.10
TechTarget, Inc. 13.18 13.16 to 14.09
Tecnoglass Inc. 68.23 67.45 to 68.47
Tenable Holdings, Inc. 36.06 35.31 to 36.47
Teradyne, Inc. 86.74 84.01 to 86.91
Territorial Bancorp Inc. 8.36 8.08 to 8.39
Tesla, Inc. 249.98 240.73 to 251.58
Tetra Tech, Inc. 29.12 28.83 to 29.26
Texas Capital Bancshares, Inc. 74.65 72.03 to 74.70
Texas Instruments Incorporated 176.42 175.07 to 176.86
Texas Roadhouse, Inc. 172.49 168.49 to 173.22
TFS Financial Corporation 12.31 12.10 to 12.32
The Andersons, Inc. 41.91 40.92 to 42.18
The Bancorp, Inc. 51.84 50.26 to 51.88
The Bank of Princeton 30.02 29.90 to 31.28
The Carlyle Group L.P. 42.36 41.21 to 42.49
The Cheesecake Factory Incorporated 46.19 44.96 to 46.28
The Chefs' Warehouse, Inc. 52.46 52.27 to 53.45
The Descartes Systems Group Inc. 99.39 97.82 to 99.49
The Ensign Group, Inc. 125.40 124.38 to 126.37
The First Bancshares, Inc. 34.35 33.16 to 34.36
The First of Long Island Corporation 12.00 11.91 to 12.08
The Goodyear Tire & Rubber Company 9.15 8.86 to 9.22
The Hackett Group, Inc. 28.19 27.98 to 28.67
The Intergroup Corporation 12.47 11.93 to 12.58
The Joint Corp. 11.02 10.86 to 11.40
The Kraft Heinz Company 30.23 30.09 to 30.53
The Lovesac Company 15.50 15.22 to 16.17
The Middleby Corporation 151.67 147.89 to 152.20
The ONE Group Hospitality, Inc. 2.67 2.49 to 2.68
The RMR Group Inc. 17.25 16.89 to 17.28
The Simply Good Foods Company 34.53 33.79 to 34.65
The Trade Desk, Inc. 53.94 53.42 to 55.40
The9 Limited 11.62 11.47 to 12.02
TherapeuticsMD, Inc. 0.73 0.72 to 0.80
Theravance Biopharma, Inc. 9.23 9.23 to 9.40
Thunder Bridge Acquisition, Ltd. 26.92 26.77 to 28.12
Tilray, Inc. 0.61 0.58 to 0.62
Timberland Bancorp, Inc. 30.12 29.42 to 30.39
Titan Machinery Inc. 14.49 14.15 to 14.67
Titan Pharmaceuticals, Inc. 3.63 3.42 to 3.75
T-Mobile US, Inc. 255.98 252.49 to 257.46
TORM plc 18.28 17.89 to 18.35
Tower Semiconductor Ltd. 38.97 38.01 to 39.38
Towne Bank 34.53 33.85 to 34.55
TPI Composites, Inc. 1.07 0.98 to 1.10
Tractor Supply Company 51.83 51.49 to 52.41
TransAct Technologies Incorporated 3.72 3.55 to 3.91
Transcat, Inc. 72.58 71.03 to 72.95
Travelzoo 14.48 14.00 to 14.65
TriCo Bancshares 41.26 40.83 to 41.67
Trident Acquisitions Corp. 0.14 0.14 to 0.18
Trimble Inc. 69.39 67.25 to 69.78
Trinity Biotech plc 0.69 0.68 to 0.71
TripAdvisor, Inc. 13.84 13.80 to 14.05
trivago N.V. 4.12 3.92 to 4.14
TrueCar, Inc. 1.88 1.87 to 1.96
Trupanion, Inc. 35.26 33.77 to 35.79
TrustCo Bank Corp NY 30.38 29.76 to 30.40
Trustmark Corporation 34.11 33.40 to 34.11
TTEC Holdings, Inc. 3.43 3.12 to 3.46
TTM Technologies, Inc. 21.83 21.29 to 22.06
TuanChe Limited 0.77 0.76 to 0.79
Tucows Inc. 17.20 15.91 to 19.32
Twenty-First Century Fox, Inc. 48.47 47.31 to 48.54
Twenty-First Century Fox, Inc. 52.28 51.22 to 52.35
Twin Disc, Incorporated 7.80 7.61 to 7.90
Twist Bioscience Corporation 39.96 39.50 to 40.89
U.S. Auto Parts Network, Inc. 1.03 0.96 to 1.17
U.S. Energy Corp. 1.36 1.27 to 1.38
U.S. Global Investors, Inc. 2.24 2.20 to 2.25
UFP Technologies, Inc. 210.70 207.02 to 214.69
Ulta Beauty, Inc. 357.48 330.17 to 359.75
Ultra Clean Holdings, Inc. 25.25 24.64 to 25.75
Ultragenyx Pharmaceutical Inc. 39.34 39.05 to 40.06
Ultralife Corporation 5.52 5.39 to 5.58
UMB Financial Corporation 101.42 98.40 to 101.56
Union Bankshares, Inc. 28.31 28.11 to 28.75
United Bancorp, Inc. 13.18 12.94 to 13.30
United Bankshares, Inc. 34.56 33.87 to 34.58
United Continental Holdings, Inc. 73.67 69.86 to 74.28
United Natural Foods, Inc. 26.73 26.16 to 26.89
United Security Bancshares 9.18 9.10 to 9.23
United States Lime & Minerals, Inc. 93.22 92.12 to 95.18
United Therapeutics Corporation 307.24 305.06 to 310.17
United-Guardian, Inc. 9.98 9.87 to 10.02
Uniti Group Inc. 4.95 4.77 to 5.00
Unity Bancorp, Inc. 42.45 42.14 to 42.83
Unity Biotechnology, Inc. 1.77 1.73 to 1.82
Universal Display Corporation 150.35 148.33 to 151.91
Universal Electronics Inc. 6.90 6.90 to 7.10
Universal Forest Products, Inc. 106.55 105.04 to 106.71
Universal Logistics Holdings, Inc. 26.12 26.01 to 26.98
Univest Financial Corporation 28.27 27.96 to 28.34
Upland Software, Inc. 3.10 3.10 to 3.31
Upwork Inc. 12.60 12.48 to 12.76
Urban One, Inc. 1.39 1.31 to 1.39
Urban One, Inc. 0.62 0.62 to 0.65
Urban Outfitters, Inc. 48.81 48.54 to 50.98
Utah Medical Products, Inc. 57.30 57.11 to 57.87
UTStarcom Holdings Corp 2.40 2.35 to 2.40
Uxin Limited 4.19 4.18 to 4.46
Valley National Bancorp 8.80 8.54 to 8.80
Valley National Bancorp 25.00 24.87 to 25.06
Valley National Bancorp 24.80 24.72 to 24.85
VanEck Vectors Biotech ETF 162.66 161.39 to 162.87
VanEck Vectors Pharmaceutical ETF 91.85 91.09 to 91.97
Vanguard Emerging Markets Government Bond ETF 64.17 64.11 to 64.22
Vanguard Global ex-U.S. Real Estate ETF 40.75 40.39 to 40.75
Vanguard Intermediate-Term Corporate Bond ETF 81.09 81.01 to 81.23
Vanguard International Dividend Appreciation ETF 84.50 83.60 to 84.56
Vanguard Long-Term Corporate Bond ETF 75.57 75.30 to 75.82
Vanguard Russell 1000 ETF 255.48 252.17 to 255.81
Vanguard Russell 1000 Growth ETF 94.97 93.60 to 95.16
Vanguard Russell 1000 Value ETF 81.68 80.54 to 81.77
Vanguard Russell 2000 ETF 82.03 80.60 to 82.10
Vanguard Russell 2000 Growth ETF 190.64 187.66 to 190.82
Vanguard Russell 2000 Value ETF 134.66 132.37 to 134.66
Vanguard Russell 3000 ETF 248.69 245.05 to 248.81
Vanguard Short-Term Corporate Bond ETF 78.49 78.43 to 78.58
Vanguard Total Corporate Bond ETF 76.36 76.32 to 76.48
Vanguard Total International Bond ETF 48.46 48.40 to 48.48
Vanguard Total World Bond ETF 68.32 68.30 to 68.38
Varex Imaging Corporation 12.50 12.42 to 12.67
Varonis Systems, Inc. 40.01 39.42 to 40.22
Veeco Instruments Inc. 21.48 21.06 to 21.86
VEON Ltd. 42.04 39.50 to 42.62
Vera Bradley, Inc. 2.46 2.32 to 2.59
Veracyte, Inc. 31.51 30.74 to 31.90
Vericel Corporation 45.38 45.25 to 47.16
Verint Systems Inc. 21.75 21.09 to 22.32
Verisk Analytics, Inc. 288.58 286.76 to 290.03
Veritex Holdings, Inc. 24.45 23.90 to 24.49
Veritone, Inc. 2.61 2.27 to 2.63
Verona Pharma plc 61.39 61.34 to 64.44
Verra Mobility Corporation 20.66 20.01 to 20.66
Verrica Pharmaceuticals Inc. 0.54 0.54 to 0.59
Veru Inc. 0.48 0.45 to 0.49
Viavi Solutions Inc. 10.94 10.83 to 11.08
Vicor Corporation 53.66 52.20 to 54.12
Victory Capital Holdings, Inc. 57.97 56.94 to 58.26
VictoryShares Dividend Accelerator ETF 51.04 50.47 to 51.04
VictoryShares US 500 Enhanced Volatility Wtd ETF 67.53 66.72 to 67.55
VictoryShares US 500 Volatility Wtd ETF 83.48 82.44 to 83.52
VictoryShares US Discovery Enhanced Volatility Wtd ETF 51.45 50.83 to 51.45
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 64.20 61.24 to 64.20
VictoryShares US Large Cap High Div Volatility Wtd ETF 66.84 65.90 to 66.84
VictoryShares US Multi-Factor Minimum Volatility ETF 47.58 47.33 to 47.58
VictoryShares US Small Cap High Div Volatility Wtd ETF 56.71 55.82 to 56.72
VictoryShares US Small Cap Volatility Wtd ETF 69.30 68.34 to 69.30
Village Farms International, Inc. 0.69 0.67 to 0.69
Viper Energy Partners LP 43.30 41.67 to 43.38
Virco Manufacturing Corporation 9.94 9.80 to 10.31
VirTra, Inc. 5.13 4.97 to 5.44
Virtu Financial, Inc. 35.71 34.60 to 35.87
Virtus Investment Partners, Inc. 173.32 168.56 to 174.01
VistaGen Therapeutics, Inc. 2.70 2.63 to 2.77
Visteon Corporation 80.61 80.36 to 82.23
Visterra, Inc. 49.23 49.00 to 49.81
VivoPower International PLC 0.69 0.64 to 0.70
Voyager Therapeutics, Inc. 3.90 3.90 to 4.16
vTv Therapeutics Inc. 14.85 14.85 to 14.85
Vuzix Corporation 2.36 2.12 to 2.60
Washington Federal, Inc. 28.24 27.79 to 28.33
Washington Trust Bancorp, Inc. 30.85 29.84 to 30.90
Waterstone Financial, Inc. 13.84 13.63 to 13.86
WAVE Life Sciences Ltd. 10.22 10.04 to 10.62
Weibo Corporation 10.56 10.38 to 10.76
Weight Watchers International Inc 324.61 317.02 to 325.22
Werner Enterprises, Inc. 29.91 29.34 to 29.99
WesBanco, Inc. 31.76 31.12 to 31.77
West Bancorporation 20.47 20.37 to 20.66
Western Digital Corporation 44.53 42.95 to 44.85
Western New England Bancorp, Inc. 8.96 8.94 to 9.04
Westport Fuel Systems Inc 3.52 3.41 to 3.66
Weyco Group, Inc. 29.50 29.21 to 29.97
Wheeler Real Estate Investment Trust, Inc. 1.15 1.13 to 1.25
Wheeler Real Estate Investment Trust, Inc. 3.98 3.74 to 3.98
WhiteHorse Finance, Inc. 9.91 9.80 to 10.00
Willamette Valley Vineyards, Inc. 3.39 3.39 to 3.44
Willis Lease Finance Corporation 175.91 169.55 to 177.60
WillScot Corporation 29.95 28.98 to 30.19
Wingstop Inc. 213.20 212.11 to 217.00
Winmark Corporation 313.51 305.98 to 314.42
Wintrust Financial Corporation 110.85 108.24 to 110.98
WisdomTree Emerging Markets Quality Dividend Growth Fund 24.45 24.36 to 24.48
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.11 21.95 to 22.14
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.33 22.17 to 22.44
WisdomTree U.S. Quality Dividend Growth Fund 79.23 78.21 to 79.34
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.90 46.34 to 46.98
Wix.com Ltd. 172.59 171.59 to 176.97
Woodward, Inc. 180.53 178.81 to 181.31
Workday, Inc. 244.17 238.55 to 245.15
Workhorse Group, Inc. 0.21 0.19 to 0.22
World Acceptance Corporation 121.47 117.64 to 122.95
WSFS Financial Corporation 52.00 51.04 to 52.37
Wynn Resorts, Limited 86.18 84.41 to 86.72
Xcel Brands, Inc 0.28 0.27 to 0.30
Xcel Energy Inc. 69.75 67.88 to 69.91
Xencor, Inc. 12.76 12.69 to 13.12
Xenetic Biosciences, Inc. 3.50 3.36 to 3.70
Xenon Pharmaceuticals Inc. 35.32 35.15 to 36.25
XOMA Corporation 20.44 19.94 to 20.57
Xperi Corporation 7.90 7.80 to 8.01
XTL Biopharmaceuticals Ltd. 1.28 1.19 to 1.28
Yatra Online, Inc. 0.86 0.83 to 0.89
Y-mAbs Therapeutics, Inc. 4.67 4.64 to 4.86
YY Inc. 47.68 46.94 to 48.49
Zebra Technologies Corporation 278.97 272.48 to 279.38
Zillow Group, Inc. 70.58 69.31 to 71.23
Zillow Group, Inc. 68.50 67.46 to 69.04
Zions Bancorporation N.A. 48.63 47.44 to 48.69
ZK International Group Co., Ltd 1.30 1.26 to 1.35
Zscaler, Inc. 197.81 192.00 to 198.00
Zumiez Inc. 13.82 13.27 to 14.47
Zynex, Inc. 2.97 2.83 to 3.13
3D Systems Corporation 2.60 2.51 to 2.64
A.O Smith Corporation 66.85 65.45 to 66.92
A10 Networks, Inc. 16.86 16.04 to 16.86
Abbott Laboratories 126.71 124.50 to 128.49
Abercrombie & Fitch Company 79.79 76.78 to 79.81
Aberdeen Global Dynamic Dividend Fund 10.11 10.09 to 10.15
Aberdeen Global Premier Properties Fund 3.83 3.80 to 3.86
Aberdeen Income Credit Strategies Fund 5.93 5.91 to 5.97
Aberdeen Total Dynamic Dividend Fund 8.51 8.43 to 8.53
ABM Industries Incorporated 46.78 46.53 to 47.88
Acadia Realty Trust 21.33 20.95 to 21.37
Accenture plc 318.82 314.29 to 318.90
Acco Brands Corporation 4.52 4.51 to 4.70
Acuity Brands, Inc. 262.73 259.27 to 263.93
Acushnet Holdings Corp. 65.27 64.13 to 65.56
Adams Diversified Equity Fund, Inc. 19.00 18.72 to 19.04
Adams Natural Resources Fund, Inc. 21.95 21.59 to 21.95
Adient plc 14.23 13.72 to 14.36
ADT Inc. 7.48 7.38 to 7.50
Adtalem Global Education Inc. 97.32 93.12 to 98.05
Advance Auto Parts Inc 37.59 37.17 to 38.73
Advanced Drainage Systems, Inc. 108.88 106.28 to 109.28
AdvanSix Inc. 24.05 23.62 to 24.13
Advent Claymore Convertible Securities and Income Fund 11.46 11.39 to 11.49
AECOM 95.08 93.51 to 95.27
Aegon NV 6.43 6.32 to 6.44
Aercap Holdings N.V. 101.33 98.47 to 101.44
Aerohive Networks, Inc. 1.74 1.69 to 1.78
Affiliated Managers Group, Inc. 163.12 160.71 to 167.05
Aflac Incorporated 107.25 105.06 to 107.53
AG Mortgage Investment Trust, Inc. 7.47 7.37 to 7.47
AGCO Corporation 93.84 92.73 to 94.42
Agilent Technologies, Inc. 121.18 117.50 to 122.05
Air Lease Corporation 46.02 44.73 to 46.07
Air Products and Chemicals, Inc. 291.92 290.10 to 294.63
Alaska Air Group, Inc. 53.94 52.31 to 54.01
Albany International Corporation 73.98 73.02 to 75.10
Albemarle Corporation 75.23 72.40 to 75.58
Alcoa Corporation 33.53 32.59 to 33.61
Alexander & Baldwin, Inc. 17.47 17.15 to 17.50
Alexandria Real Estate Equities, Inc. 99.16 96.59 to 99.35
Allegheny Technologies Incorporated 51.48 50.15 to 51.78
Allegion plc 126.66 124.99 to 126.91
Allete, Inc. 65.64 65.29 to 65.68
Alliance National Municipal Income Fund Inc 10.85 10.75 to 10.89
Alliance World Dollar Government Fund II 10.54 10.50 to 10.58
AllianceBernstein Holding L.P. 37.07 36.85 to 37.26
AllianzGI Convertible & Income Fund 12.96 12.76 to 12.99
AllianzGI Convertible & Income Fund II 11.64 11.55 to 11.67
AllianzGI Diversified Income & Convertible Fund 20.14 19.91 to 20.30
AllianzGI Equity & Convertible Income Fund 22.18 21.92 to 22.20
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.02 11.87 to 12.03
Allison Transmission Holdings, Inc. 96.13 94.30 to 96.21
Ally Financial Inc. 34.08 33.26 to 34.21
Altice USA, Inc. 2.52 2.39 to 2.53
AMC Entertainment Holdings, Inc. 2.90 2.86 to 3.00
Ameren Corporation 99.12 97.44 to 99.62
Ameresco, Inc. 10.54 10.00 to 10.58
America Movil, S.A.B. de C.V. 14.35 14.30 to 14.48
American Assets Trust, Inc. 20.13 19.65 to 20.19
American Axle & Manufacturing Holdings, Inc. 4.50 4.43 to 4.55
American Eagle Outfitters, Inc. 11.06 10.74 to 11.24
American Express Company 265.63 259.00 to 266.66
American Financial Group, Inc. 17.38 17.33 to 17.51
American Homes 4 Rent 35.40 34.39 to 35.45
American Midstream Partners, LP 31.11 31.00 to 31.12
American Vanguard Corporation 4.43 4.37 to 4.90
Americold Realty Trust 21.38 20.77 to 21.41
AMERIPRISE FINANCIAL SERVICES, INC. 485.83 475.98 to 488.35
Amphenol Corporation 63.00 62.07 to 63.45
AMREP Corporation 21.87 21.32 to 22.05
AMTEK, Inc. 176.14 173.18 to 176.44
Annaly Capital Management Inc 21.61 21.19 to 21.64
Antero Resources Corporation 37.57 35.94 to 37.75
Aon plc 398.79 392.24 to 399.77
Apache Corporation 19.61 19.10 to 19.65
Apartment Investment and Management Company 8.74 8.67 to 8.81
Apollo Commercial Real Estate Finance 9.98 9.76 to 9.99
Apollo Global Management, LLC 134.32 130.62 to 134.65
Apple Hospitality REIT, Inc. 13.53 13.22 to 13.55
Applied Industrial Technologies, Inc. 224.71 219.07 to 225.10
AptarGroup, Inc. 146.66 144.54 to 146.89
Aptiv PLC 63.23 62.79 to 63.63
Aramark 35.53 34.69 to 35.55
Arbor Realty Trust 12.41 12.19 to 12.47
Archrock, Inc. 24.96 24.07 to 25.17
Arcosa, Inc. 80.69 78.93 to 80.86
Arcus Biosciences, Inc. 9.34 9.26 to 9.69
Ardmore Shipping Corporation 9.89 9.72 to 9.96
Ares Commercial Real Estate Corporation 4.85 4.67 to 4.85
Ares Dynamic Credit Allocation Fund, Inc. 14.15 14.11 to 14.20
Ares Management Corporation 144.36 142.00 to 145.78
Argan, Inc. 120.00 115.23 to 121.06
Argo Group International Holdings, Ltd. 21.73 21.53 to 21.77
Arista Networks, Inc. 83.51 81.80 to 84.25
Arlington Asset Investment Corp 21.61 21.20 to 21.78
Arlo Technologies, Inc. 10.63 10.51 to 10.87
Armada Hoffler Properties, Inc. 7.59 7.56 to 7.84
ARMOUR Residential REIT, Inc. 18.80 18.65 to 18.87
Armstrong World Industries Inc 140.24 137.03 to 140.57
Arrow Electronics, Inc. 104.72 102.80 to 104.90
Arthur J. Gallagher & Co. 325.24 321.76 to 325.77
Artisan Partners Asset Management Inc. 39.54 38.84 to 39.70
Asbury Automotive Group Inc 230.88 223.78 to 231.21
ASE Technology Holding Co., Ltd. 9.66 9.45 to 9.66
ASGN Incorporated 68.05 66.67 to 68.72
Ashford Hospitality Trust Inc 7.63 7.52 to 8.00
Ashland Global Holdings Inc. 57.06 56.20 to 57.07
Aspen Aerogels, Inc. 7.38 6.96 to 7.39
Associated Banc-Corp 21.96 21.46 to 21.97
Associated Capital Group, Inc. 35.36 35.14 to 35.85
Assured Guaranty Ltd. 86.28 84.12 to 86.39
AT&T Inc. 26.58 25.75 to 26.65
Atkore International Group Inc. 64.52 63.34 to 65.08
Atmos Energy Corporation 149.89 146.66 to 150.33
Aurora Cannabis Inc. 4.41 4.33 to 4.46
Autoliv, Inc. 90.15 88.17 to 90.56
AutoNation, Inc. 160.21 157.40 to 161.33
AvalonBay Communities, Inc. 209.63 206.81 to 209.74
Avanos Medical, Inc. 14.46 14.40 to 14.65
Avery Dennison Corporation 178.64 176.59 to 178.96
AXA Equitable Holdings, Inc. 51.27 50.20 to 51.50
Axalta Coating Systems Ltd. 34.42 33.94 to 34.53
Axis Capital Holdings Limited 93.83 91.98 to 93.91
Axos Financial, Inc. 63.94 62.12 to 64.02
Azul S.A. 1.83 1.78 to 1.88
AZZ Inc. 86.50 85.84 to 88.98
Babcock 0.97 0.96 to 1.00
Babson Global Short Duration High Yield Fund 15.20 15.13 to 15.27
Badger Meter, Inc. 198.10 194.86 to 198.73
Bain Capital Specialty Finance, Inc. 16.67 16.51 to 16.97
BalckRock Taxable Municipal Bond Trust 16.54 16.41 to 16.59
Banc of California, Inc. 13.96 13.47 to 13.98
Banco Bradesco Sa 1.96 1.88 to 1.98
Banco Latinoamericano de Comercio Exterior, S.A. 38.48 37.86 to 38.65
Bank of America Corporation 40.89 40.17 to 41.02
Bank of Hawaii Corporation 68.10 65.99 to 68.14
Bank Of Montreal 96.89 95.34 to 97.16
Bank of N.T. Butterfield & Son Limited (The) 37.88 37.62 to 38.00
Bank Of New York Mellon Corporation (The) 81.75 79.91 to 81.95
Bank of Nova Scotia (The) 47.95 47.43 to 48.03
BankUnited, Inc. 34.45 33.49 to 34.48
Barclays PLC 15.72 15.25 to 15.73
Barings BDC, Inc. 9.37 8.95 to 9.51
Barings Corporate Investors 20.12 19.84 to 20.20
Barings Participation Investors 15.51 15.38 to 15.58
Barnes & Noble Education, Inc 9.90 8.70 to 10.03
Baytex Energy Corp 2.15 2.05 to 2.16
Beazer Homes USA, Inc. 21.40 20.90 to 21.44
Becton, Dickinson and Company 225.98 221.98 to 226.47
Belden Inc 101.38 100.37 to 102.55
Benchmark Electronics, Inc. 39.30 38.32 to 39.69
Berkshire Hills Bancorp, Inc. 26.28 25.81 to 26.40
Berry Global Group, Inc. 70.11 68.95 to 70.19
Best Buy Co., Inc. 71.49 70.23 to 71.78
BHP Group Limited 49.45 48.97 to 49.59
Biglari Holdings Inc. 216.56 212.68 to 217.84
Biglari Holdings Inc. 1039.00 1039.00 to 1078.40
Biohaven Pharmaceutical Holding Company Ltd. 29.15 28.50 to 29.65
Bio-Rad Laboratories, Inc. 254.45 245.02 to 256.42
BlackBerry Limited 4.54 4.34 to 4.54
BlackRock California Municipal Income Trust 11.07 11.01 to 11.08
Blackrock Capital and Income Strategies Fund Inc 18.61 18.43 to 18.72
Blackrock Corporate High Yield Fund, Inc. 9.59 9.58 to 9.63
BlackRock Credit Allocation Income Trust 10.56 10.52 to 10.60
Blackrock Debt Strategies Fund, Inc. 10.51 10.51 to 10.55
BlackRock Energy and Resources Trust 13.08 12.99 to 13.19
Blackrock Enhanced Equity Dividend Trust 8.60 8.51 to 8.62
Blackrock Floating Rate Income Strategies Fund Inc 12.77 12.74 to 12.87
Blackrock Global 12.59 12.51 to 12.59
Blackrock Global 10.87 10.76 to 10.89
Blackrock Health Sciences Trust 38.33 37.98 to 38.57
BlackRock Income Trust Inc. (The) 11.68 11.66 to 11.74
BlackRock Investment Quality Municipal Trust Inc. (The) 11.27 11.20 to 11.29
BlackRock Long-Term Municipal Advantage Trust 9.74 9.71 to 9.81
BlackRock Multi-Sector Income Trust 14.54 14.50 to 14.56
Blackrock MuniAssets Fund, Inc. 10.71 10.64 to 10.76
Blackrock Municipal Income Quality Trust 10.80 10.73 to 10.89
BlackRock Municipal Income Trust 9.94 9.89 to 9.95
BlackRock Municipal Income Trust II 10.39 10.37 to 10.44
BlackRock Municipal Target Term Trust Inc. (The) 21.27 21.25 to 21.35
Blackrock MuniHoldings California Quality Fund, Inc. 10.75 10.72 to 10.76
Blackrock MuniHoldings Fund, Inc. 11.70 11.67 to 11.81
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.25 11.25 to 11.33
Blackrock MuniHoldings New York Quality Fund, Inc. 10.19 10.17 to 10.22
Blackrock MuniHoldings Quality Fund II, Inc. 9.99 9.92 to 10.14
Blackrock MuniVest Fund II, Inc. 10.55 10.53 to 10.62
Blackrock MuniYield Fund, Inc. 10.46 10.46 to 10.65
Blackrock MuniYield Michigan Quality Fund, Inc. 11.45 11.40 to 11.50
Blackrock MuniYield New York Quality Fund, Inc. 9.94 9.89 to 9.97
Blackrock MuniYield Pennsylvania Quality Fund 11.28 11.28 to 11.38
Blackrock MuniYield Quality Fund II, Inc. 10.00 9.99 to 10.05
Blackrock MuniYield Quality Fund III, Inc. 10.88 10.84 to 10.95
Blackrock MuniYield Quality Fund, Inc. 11.65 11.62 to 11.69
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.17 10.15 to 10.23
BlackRock Science and Technology Trust 34.08 33.81 to 34.28
BlackRock Virginia Municipal Bond Trust 10.77 10.77 to 10.77
BlackRock, Inc. 928.70 907.92 to 929.10
Blackstone / GSO Strategic Credit Fund 12.03 11.98 to 12.05
Blackstone GSO Long Short Credit Income Fund 12.50 12.45 to 12.54
Blackstone GSO Senior Floating Rate Term Fund 14.13 14.10 to 14.20
BlueLinx Holdings Inc. 80.89 79.33 to 81.38
Boeing Company (The) 161.81 159.20 to 162.32
Boise Cascade, L.L.C. 99.35 96.89 to 99.41
Boot Barn Holdings, Inc. 101.81 100.97 to 104.11
Booz Allen Hamilton Holding Corporation 112.25 109.96 to 112.80
BorgWarner Inc. 28.70 28.01 to 28.73
Boston Beer Company, Inc. (The) 228.85 226.20 to 231.15
Boston Properties, Inc. 65.51 64.38 to 65.66
Boston Scientific Corporation 97.16 95.56 to 97.39
Box, Inc. 31.24 30.43 to 31.25
Boyd Gaming Corporation 68.49 66.62 to 68.65
BP p.l.c. 33.39 32.67 to 33.47
Brady Corporation 70.74 69.21 to 70.82
Brandywine Realty Trust 4.53 4.40 to 4.54
BrandywineGLOBAL Global Income Opportunities Fund 8.42 8.34 to 8.43
Braskem S.A. 3.84 3.69 to 3.90
BRF S.A. 3.18 3.15 to 3.25
Bright Horizons Family Solutions Inc. 126.73 124.00 to 127.01
Bright Scholar Education Holdings Limited 1.55 1.46 to 1.57
BrightView Holdings, Inc. 13.25 13.08 to 13.52
Brinker International, Inc. 139.41 134.49 to 141.50
Brink's Company (The) 85.72 83.43 to 85.91
Brixmor Property Group Inc. 25.46 25.17 to 25.54
Broadridge Financial Solutions, Inc. 227.65 225.29 to 228.55
Brookfield Asset Management Inc 46.93 46.09 to 46.98
Brookfield Business Partners L.P. 22.40 22.02 to 22.65
Brookfield Infrastructure Partners LP 28.00 27.55 to 28.03
Brookfield Real Assets Income Fund Inc. 13.11 13.08 to 13.15
Brunswick Corporation 57.71 56.40 to 57.73
Buckle, Inc. (The) 36.13 35.44 to 37.54
Build-A-Bear Workshop, Inc. 36.49 34.36 to 36.62
Burlington Stores, Inc. 228.52 225.98 to 233.57
BWX Technologies, Inc. 98.27 97.32 to 98.83
Byline Bancorp, Inc. 26.57 26.12 to 26.58
CABCO Series 2004-101 Trust 18.08 18.03 to 18.23
Cable One, Inc. 226.48 225.94 to 238.10
Cabot Corporation 83.31 82.22 to 83.51
Cactus, Inc. 45.00 43.46 to 45.15
Cadence Bancorporation 29.85 29.10 to 29.89
CAE Inc 24.35 23.73 to 24.35
Caleres, Inc. 15.47 15.25 to 15.57
California Resources Corporation 43.60 42.45 to 43.66
Calix, Inc 33.34 32.16 to 33.47
Camden Property Trust 118.09 116.38 to 118.68
Cameco Corporation 42.47 42.16 to 43.13
Campbell Soup Company 38.42 38.08 to 38.64
Camping World Holdings, Inc. 16.65 16.03 to 16.66
Canada Goose Holdings Inc. 8.65 8.55 to 8.84
Canadian Imperial Bank of Commerce 56.17 55.13 to 56.47
Canadian National Railway Company 97.70 96.30 to 97.74
Canadian Pacific Railway Limited 75.29 72.88 to 75.37
Cango Inc. 3.78 3.30 to 3.80
Cannae Holdings, Inc. 16.33 16.03 to 16.54
Canopy Growth Corporation 1.10 1.06 to 1.13
Capital One Financial Corporation 171.87 167.50 to 172.24
Capri Holdings Limited 21.49 20.67 to 21.85
Carlisle Companies Incorporated 335.91 328.00 to 336.93
CarMax Inc 69.90 69.29 to 70.54
Carnival Corporation 19.92 19.25 to 19.94
Carnival Corporation 18.02 17.56 to 18.07
Carpenter Technology Corporation 183.50 178.09 to 184.10
Carriage Services, Inc. 37.64 37.16 to 38.05
Cars.com Inc. 11.39 11.09 to 11.56
Carter's, Inc. 39.79 39.25 to 40.24
Carvana Co. 181.18 172.00 to 181.85
Caterpillar, Inc. 339.64 336.95 to 341.99
Cato Corporation (The) 3.00 2.91 to 3.08
CBIZ, Inc. 69.45 68.43 to 70.35
CBL & Associates Properties, Inc. 27.29 26.24 to 27.37
CBRE Clarion Global Real Estate Income Fund 5.14 5.11 to 5.17
CBRE Group, Inc. 125.58 121.85 to 125.63
Cedar Fair, L.P. 37.80 35.53 to 38.01
Celanese Corporation 57.05 54.00 to 57.25
Celestica, Inc. 91.58 86.88 to 92.41
Cementos Pacasmayo S.A.A. 5.70 5.66 to 5.73
Cemex S.A.B. de C.V. 6.02 5.84 to 6.05
Cenovus Energy Inc 13.49 12.96 to 13.50
Centene Corporation 58.19 57.47 to 58.56
Central Puerto S.A. 12.41 11.85 to 12.63
Century Communities, Inc. 68.07 66.84 to 68.44
CF Industries Holdings, Inc. 76.63 75.98 to 77.80
CGI Inc. 102.97 100.69 to 103.12
Chatham Lodging Trust (REIT) 7.55 7.48 to 7.62
Cheetah Mobile Inc. 5.00 4.83 to 5.12
Chegg, Inc. 0.79 0.77 to 0.85
Chemours Company (The) 14.40 13.96 to 14.66
Chimera Investment Corporation 13.63 13.41 to 13.66
Chipotle Mexican Grill, Inc. 50.03 49.12 to 50.25
Choice Hotels International, Inc. 130.28 128.19 to 130.37
Ciena Corporation 63.84 62.64 to 64.68
Cinemark Holdings Inc 24.25 23.81 to 24.45
Citigroup Inc. 14.11 14.05 to 14.15
Citigroup Inc. 68.78 67.58 to 69.00
Citizens Financial Group, Inc. 40.70 39.91 to 40.75
Citizens, Inc. 4.67 4.42 to 4.79
City Office REIT, Inc. 5.07 4.83 to 5.10
Civeo Corporation 20.57 20.26 to 20.67
Civitas Solutions, Inc. 33.62 32.27 to 33.68
Clean Harbors, Inc. 192.90 191.26 to 193.95
Clear Channel Outdoor Holdings, Inc. 1.15 1.09 to 1.15
ClearBridge Energy Midstream Opportunity Fund Inc. 47.90 47.33 to 48.23
Clearwater Paper Corporation 23.95 23.19 to 24.00
Cleveland-Cliffs Inc. 10.39 9.97 to 10.53
Clorox Company (The) 147.16 145.51 to 147.61
CMS Energy Corporation 22.31 22.16 to 22.42
CMS Energy Corporation 23.22 23.14 to 23.30
CMS Energy Corporation 23.35 23.18 to 23.38
CNA Financial Corporation 49.00 48.04 to 49.08
CNFinance Holdings Limited 0.80 0.60 to 0.83
CNO Financial Group, Inc. 40.05 38.99 to 40.11
Coca-Cola Company (The) 69.16 68.38 to 69.26
Coca-Cola European Partners plc 83.40 82.03 to 83.55
Cohen & Steers Closed-End Opportunity Fund, Inc. 11.98 11.86 to 12.00
Cohen & Steers Inc 77.70 76.18 to 78.33
Cohen & Steers Infrastructure Fund, Inc 24.54 24.16 to 24.57
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.20 20.17 to 20.35
Cohen & Steers Quality Income Realty Fund Inc 12.42 12.22 to 12.47
Cohen & Steers REIT and Preferred and Income Fund, 21.50 21.28 to 21.64
Cohen & Steers Select Preferred and Income Fund, Inc. 19.79 19.73 to 19.99
Cohen & Steers Total Return Realty Fund, Inc. 11.78 11.65 to 11.81
Colgate-Palmolive Company 89.82 89.18 to 90.35
Colonial High Income Municipal Trust 3.69 3.68 to 3.72
Colonial Intermediate High Income Fund 1.70 1.68 to 1.71
Colonial Investment Grade Municipal Trust 8.02 8.02 to 8.06
Colonial Municipal Income Trust 3.52 3.50 to 3.55
Columbia Seligman Premium Technology Growth Fund, Inc 29.12 28.67 to 29.20
Comerica Incorporated 57.69 56.69 to 57.79
Comfort Systems USA, Inc. 341.13 335.00 to 345.05
Commercial Metals Company 46.34 45.17 to 46.39
Community Bank System, Inc. 57.23 55.99 to 57.34
Community Health Systems, Inc. 2.70 2.55 to 2.71
Community Healthcare Trust Incorporated 18.34 17.88 to 18.37
Comp En De Mn Cemig ADS 2.58 2.55 to 2.68
Compass Diversified Holdings 19.44 19.17 to 19.47
Compass Minerals International, Inc. 10.90 10.11 to 10.94
Comstock Resources, Inc. 18.46 17.87 to 18.83
Concord Medical Services Holdings Limited 4.44 4.19 to 4.66
Conduent Incorporated 3.13 3.05 to 3.15
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 5.53 5.23 to 5.59
Cooper-Standard Holdings Inc. 13.94 13.28 to 14.24
Copa Holdings, S.A. 92.78 92.07 to 93.96
Core Laboratories N.V. 15.23 14.79 to 15.45
Corning Incorporated 46.75 45.76 to 47.08
Corporacion America Airports SA 18.38 17.89 to 18.73
Coty Inc. 5.51 5.41 to 5.53
Cousins Properties Incorporated 28.68 28.09 to 28.70
CPB Inc. 27.11 26.48 to 27.24
Crane Co. 155.29 151.76 to 156.11
Crawford & Company 10.65 10.21 to 10.80
Crawford & Company 10.56 10.19 to 11.51
CRH PLC 97.02 94.90 to 97.10
Crown Holdings, Inc. 89.06 87.46 to 89.07
CTS Corporation 42.45 41.51 to 42.50
CubeSmart 41.67 40.69 to 41.74
Cullen/Frost Bankers, Inc. 122.62 119.89 to 122.89
Cummins Inc. 321.70 315.00 to 322.37
Curtiss-Wright Corporation 322.66 314.93 to 322.84
Cushing MLP & Infrastructure Total Return Fund 43.49 42.82 to 43.79
Cushman & Wakefield plc 10.69 10.38 to 10.77
Customers Bancorp, Inc 50.79 49.02 to 50.85
CVR Partners, LP 75.73 75.02 to 76.68
D.R. Horton, Inc. 126.78 125.21 to 127.34
Dana Incorporated 14.37 13.93 to 14.38
Danaher Corporation 210.74 205.11 to 211.92
Danaos Corporation 79.60 77.57 to 79.62
DAQO New Energy Corp. 19.06 18.80 to 19.64
Darden Restaurants, Inc. 185.99 180.22 to 186.53
Darling Ingredients Inc. 29.51 28.97 to 29.92
DaVita Inc. 143.45 140.35 to 145.12
Deckers Outdoor Corporation 118.68 117.17 to 120.39
Deere & Company 477.50 470.45 to 481.32
Delek US Holdings, Inc. 15.67 14.62 to 15.75
Dell Technologies Inc. 95.67 94.40 to 97.30
Delta Air Lines, Inc. 46.75 44.18 to 46.76
Deluxe Corporation 15.84 15.63 to 16.00
Despegar.com, Corp. 19.25 19.21 to 19.26
Devon Energy Corporation 34.55 33.44 to 34.58
DHI Group, Inc. 1.55 1.54 to 1.65
DHT Holdings, Inc. 10.52 10.23 to 10.53
Diageo plc 107.65 107.06 to 107.88
Diamondrock Hospitality Company 7.89 7.79 to 7.93
Dick's Sporting Goods Inc 194.50 187.76 to 194.96
Diebold Nixdorf Incorporated 42.64 41.63 to 42.73
Digital Realty Trust, Inc. 148.57 143.02 to 148.80
Dillard's, Inc. 357.20 353.61 to 367.09
Dine Brands Global, Inc. 24.91 24.20 to 24.96
Discover Financial Services 164.26 160.93 to 165.05
Dolby Laboratories 81.93 80.29 to 81.97
Dominion Energy, Inc. 54.68 53.69 to 54.80
Domino's Pizza Inc 425.58 420.01 to 433.41
Donaldson Company, Inc. 68.44 67.33 to 68.57
Donnelley Financial Solutions, Inc. 43.29 41.76 to 44.05
DoubleLine Income Solutions Fund 12.65 12.59 to 12.67
Douglas Dynamics, Inc. 24.40 24.27 to 24.52
Douglas Emmett, Inc. 15.66 15.37 to 15.80
Dover Corporation 181.14 177.40 to 181.47
Dr. Reddy's Laboratories Ltd 12.68 12.62 to 12.72
Dreyfus High Yield Strategies Fund 2.53 2.51 to 2.55
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.64 10.60 to 10.64
Dreyfus Strategic Municipal Bond Fund, Inc. 5.83 5.80 to 5.84
Dreyfus Strategic Municipals, Inc. 6.12 6.10 to 6.14
DTE Energy Company 22.11 21.91 to 22.11
Ducommun Incorporated 59.97 59.18 to 60.49
Duff & Phelps Utilities Tax-Free Income, Inc. 11.25 11.22 to 11.25
Duke Energy Corporation 24.67 24.58 to 24.72
Duke Energy Corporation 24.85 24.85 to 24.88
DXC Technology Company 17.28 16.91 to 17.37
Dycom Industries, Inc. 155.57 149.92 to 156.02
Dynagas LNG Partners LP 3.84 3.82 to 3.95
e.l.f. Beauty, Inc. 68.18 64.31 to 68.52
Eagle Materials Inc 213.31 208.66 to 214.06
Eagle Point Credit Company Inc. 8.24 8.15 to 8.32
Easterly Government Properties, Inc. 10.57 10.32 to 10.58
EastGroup Properties, Inc. 179.92 177.13 to 180.15
Eastman Chemical Company 91.08 90.26 to 92.06
Eastman Kodak Company 6.97 6.77 to 7.01
Eaton Corporation, PLC 293.61 286.60 to 294.61
Eaton Vance Corporation 13.35 13.21 to 13.35
Eaton Vance Corporation 8.29 8.22 to 8.29
Eaton Vance Enhance Equity Income Fund 18.95 18.79 to 19.02
Eaton Vance Enhanced Equity Income Fund II 22.03 21.61 to 22.09
Eaton Vance Floating Rate Income Trust 12.75 12.67 to 12.81
Eaton Vance Municipal Income Trust 16.62 16.58 to 16.79
Eaton Vance Municipal Income Trust 10.40 10.36 to 10.49
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.62 8.46 to 8.62
Eaton Vance Senior Floating-Rate Fund 12.46 12.35 to 12.51
Eaton Vance Senior Income Trust 5.92 5.88 to 5.96
Eaton Vance Short Diversified Income Fund 10.86 10.78 to 10.91
Eaton Vance Tax Advantaged Dividend Income Fund 22.95 22.80 to 23.00
Eaton Vance Tax-Advantage Global Dividend Opp 24.83 24.60 to 24.83
Eaton Vance Tax-Advantaged Global Dividend Income Fund 18.41 18.22 to 18.41
Eaton Vance Tax-Managed Buy-Write Income Fund 13.64 13.56 to 13.72
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.31 14.17 to 14.36
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.21 8.11 to 8.23
Ecolab Inc. 250.96 247.90 to 252.16
Edwards Lifesciences Corporation 69.29 67.78 to 69.66
El Paso Electric Company 28.33 28.31 to 29.12
Elanco Animal Health Incorporated 10.44 10.38 to 10.65
Elastic N.V. 95.10 92.60 to 95.49
Element Solutions Inc. 26.10 25.40 to 26.24
Eli Lilly and Company 813.48 800.00 to 815.21
Ellington Financial Inc. 13.40 13.22 to 13.43
Ellington Residential Mortgage REIT 5.82 5.79 to 5.94
EMCOR Group, Inc. 388.51 379.30 to 390.30
Emerald Expositions Events, Inc. 4.09 3.55 to 4.09
Emergent Biosolutions, Inc. 5.71 5.59 to 6.01
Emerson Electric Company 111.93 110.03 to 112.15
Empire State Realty Trust, Inc. 8.02 7.95 to 8.07
Employers Holdings Inc 50.14 49.60 to 50.22
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 33.25 31.85 to 33.28
Encompass Health Corporation 95.98 93.30 to 96.19
Endava plc 20.93 20.50 to 21.10
Enel Chile S.A. 3.40 3.35 to 3.40
Energizer Holdings, Inc. 29.96 29.36 to 29.98
Energizer Holdings, Inc. 30.35 29.93 to 30.43
Energy Transfer L.P. 18.73 18.32 to 18.78
Enersys 95.52 94.12 to 95.59
Enova International, Inc. 92.62 88.10 to 92.65
EnPro Industries 175.66 169.03 to 175.94
Entergy Arkansas, LLC 21.34 21.27 to 21.45
Entergy Corporation 84.99 82.83 to 85.17
Entergy Louisiana, Inc. 21.15 21.09 to 21.22
Entergy Mississippi, LLC 21.36 21.28 to 21.44
Entergy New Orleans, LLC 21.12 21.12 to 21.12
Entergy New Orleans, LLC 22.43 22.32 to 22.48
Entravision Communications Corporation 1.97 1.89 to 2.01
Enzo Biochem, Inc. 0.50 0.47 to 0.50
EOG Resources, Inc. 123.92 120.25 to 124.17
EPAM Systems, Inc. 182.73 179.45 to 182.93
EQT Corporation 50.72 48.64 to 50.88
Equifax, Inc. 235.92 235.01 to 238.34
Equity Commonwealth 1.60 1.60 to 1.62
Equity Lifestyle Properties, Inc. 67.05 65.87 to 67.09
Equity Residential 68.94 67.76 to 68.97
Equus Total Return, Inc. 1.05 1.05 to 1.14
ESCO Technologies Inc. 160.93 158.32 to 162.64
Essent Group Ltd. 54.72 53.82 to 54.75
Essential Properties Realty Trust, Inc. 31.70 30.54 to 31.76
Essex Property Trust, Inc. 295.01 289.08 to 295.80
Estee Lauder Companies, Inc. (The) 66.52 65.01 to 66.94
European Equity Fund, Inc. (The) 9.10 9.05 to 9.16
Eventbrite, Inc. 2.27 2.16 to 2.29
Evercore Inc. 200.77 195.77 to 201.82
Evergy, Inc. 67.45 66.29 to 67.51
Everi Holdings Inc. 13.58 13.56 to 13.61
Eversource Energy 61.39 59.89 to 61.69
Extra Space Storage Inc 144.99 142.25 to 145.15
F.N.B. Corporation 13.46 13.21 to 13.47
FactSet Research Systems Inc. 436.85 428.71 to 437.06
Fair Isaac Corporation 1799.90 1757.53 to 1814.68
Farmland Partners Inc. 10.91 10.72 to 10.93
FB Financial Corporation 46.41 45.80 to 46.66
Federal Agricultural Mortgage Corporation 195.21 190.72 to 195.53
Federal Agricultural Mortgage Corporation 146.29 143.97 to 146.29
Federal Realty Investment Trust 96.16 94.67 to 96.25
Federal Signal Corporation 77.18 75.20 to 77.33
Federated Premier Municipal Income Fund 10.91 10.87 to 10.93
FedEx Corporation 242.20 239.69 to 242.92
Ferrari N.V. 449.23 445.76 to 451.18
FGL Holdings 42.73 40.47 to 42.84
Fidelity National Information Services, Inc. 70.89 69.42 to 71.30
First American Corporation (The) 63.83 62.47 to 63.89
First BanCorp. 18.26 17.79 to 18.26
First Commonwealth Financial Corporation 15.84 15.48 to 15.85
First Horizon National Corporation 19.03 18.54 to 19.04
First Industrial Realty Trust, Inc. 55.08 54.56 to 55.30
First Trust 19.60 19.26 to 19.60
First Trust Intermediate Duration Preferred & Income Fund 18.26 18.21 to 18.28
First Trust Senior Floating Rate Income Fund II 10.20 10.14 to 10.24
First Trust Specialty Finance and Financial Opportunities Fund 4.15 4.12 to 4.16
FirstEnergy Corp. 39.83 38.75 to 39.87
Five Point Holdings, LLC 5.55 5.38 to 5.55
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.34 20.26 to 20.40
Flaherty & Crumrine Preferred Income Fund Incorporated 11.26 11.21 to 11.30
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.16 9.12 to 9.21
Flaherty & Crumrine Preferred Securities Income Fund Inc 15.89 15.82 to 15.96
Flaherty & Crumrine Total Return Fund Inc 16.75 16.71 to 16.87
Floor & Decor Holdings, Inc. 85.85 84.44 to 87.03
Flowers Foods, Inc. 18.41 18.25 to 18.54
Flowserve Corporation 49.00 48.28 to 49.64
Fluor Corporation 36.81 35.55 to 36.90
Foot Locker, Inc. 15.68 15.54 to 16.33
Forestar Group Inc 21.64 21.10 to 21.66
Fortive Corporation 73.71 72.30 to 73.85
Fortress Transportation and Infrastructure Investors LLC 104.31 100.30 to 105.15
Four Corners Property Trust, Inc. 27.99 27.35 to 27.99
Four Seasons Education (Cayman) Inc. 9.28 9.26 to 9.30
Franklin Covey Company 30.60 29.93 to 30.64
Franklin Resources, Inc. 19.52 19.02 to 19.58
Franklin Universal Trust 7.56 7.53 to 7.60
Frank's International N.V. 214.61 207.54 to 214.99
Fresh Del Monte Produce, Inc. 30.05 29.91 to 30.32
Frontline Ltd. 15.43 15.16 to 15.57
FS KKR Capital Corp. 21.44 21.14 to 21.48
FTI Consulting, Inc. 162.70 161.35 to 164.52
FutureFuel Corp. 4.14 4.11 to 4.42
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.87 3.80 to 3.90
Gabelli Dividend 23.82 23.61 to 23.93
Gabelli Equity Trust, Inc. (The) 5.49 5.47 to 5.54
Gabelli Global Small and Mid Cap Value Trust (The) 12.20 12.14 to 12.26
Gabelli Utility Trust (The) 5.29 5.25 to 5.30
Gamestop Corporation 23.05 22.29 to 23.15
Garrett Motion Inc. 8.95 8.75 to 8.97
Gartner, Inc. 457.41 451.76 to 458.35
Gates Industrial Corporation plc 19.67 19.09 to 19.72
GATX Corporation 153.88 150.22 to 153.94
Genco Shipping & Trading Limited 13.90 13.66 to 13.95
Generac Holdlings Inc. 130.41 129.47 to 131.68
General American Investors, Inc. 49.75 49.25 to 50.03
General Electric Company 197.11 193.60 to 197.70
General Mills, Inc. 59.56 58.95 to 60.23
Genesco Inc. 20.71 20.64 to 21.91
Genesis Healthcare, Inc. 27.03 26.47 to 27.26
Genie Energy Ltd. 14.13 13.93 to 14.13
Genpact Limited 50.14 49.35 to 50.16
Genuine Parts Company 122.00 119.44 to 122.44
Genworth Financial Inc 6.63 6.43 to 6.64
Geopark Ltd 8.25 7.89 to 8.25
Georgia Power Company 22.95 22.58 to 22.97
Gerdau S.A. 2.94 2.87 to 2.96
Getty Realty Corporation 30.68 30.00 to 30.78
Gildan Activewear, Inc. 46.53 45.90 to 46.60
Glaukos Corporation 102.19 97.75 to 103.35
Global Partners LP 54.75 54.14 to 56.40
Global Payments Inc. 94.24 92.18 to 94.39
Globant S.A. 134.00 128.79 to 134.53
Globus Medical, Inc. 71.04 69.57 to 71.25
GMS Inc. 72.32 70.27 to 72.50
GoDaddy Inc. 176.15 173.06 to 177.66
Goldman Sachs BDC, Inc. 12.04 11.88 to 12.07
Goldman Sachs Group, Inc. (The) 541.41 526.70 to 543.57
Gorman-Rupp Company (The) 37.58 36.94 to 37.61
Graco Inc. 83.89 82.92 to 84.02
GrafTech International Ltd. 1.10 1.06 to 1.12
Graham Corporation 32.11 30.57 to 32.27
Graham Holdings Company 933.05 923.11 to 938.49
Granite Construction Incorporated 74.05 72.58 to 74.75
Granite Point Mortgage Trust Inc. 2.83 2.77 to 2.88
Granite Real Estate Inc. 47.24 46.76 to 47.38
Graphic Packaging Holding Company 26.23 26.00 to 26.51
Gray Television, Inc. 6.86 6.00 to 7.00
Green Dot Corporation 7.74 7.43 to 8.18
Greenbrier Companies, Inc. (The) 54.90 54.38 to 55.33
GreenTree Hospitality Group Ltd. 2.51 2.48 to 2.69
Greif Bros. Corporation 55.87 55.10 to 55.97
Greif Bros. Corporation 58.89 57.71 to 58.89
Griffon Corporation 69.54 68.14 to 69.99
Group 1 Automotive, Inc. 385.94 381.44 to 394.00
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 191.65 186.11 to 194.34
Grupo Televisa S.A. 1.78 1.77 to 1.84
Guess?, Inc. 9.70 9.30 to 9.81
Guggenheim Strategic Opportunities Fund 15.54 15.43 to 15.59
Guggenheim Taxable Municipal Managed Duration Trst 15.53 15.50 to 15.69
Guidewire Software, Inc. 185.84 177.32 to 186.52
H&R Block, Inc. 50.23 49.64 to 50.49
H. B. Fuller Company 53.43 52.76 to 53.66
Halliburton Company 25.07 24.41 to 25.15
Hanesbrands Inc. 5.87 5.74 to 5.98
Harley-Davidson, Inc. 24.56 24.11 to 24.68
Harte-Hanks, Inc. 4.98 4.97 to 5.13
Haverty Furniture Companies, Inc. 21.14 20.37 to 21.25
HCA Healthcare, Inc. 319.39 313.21 to 321.50
Healthcare Realty Trust Incorporated 16.64 16.30 to 16.66
Helix Energy Solutions Group, Inc. 7.93 7.84 to 8.02
Helmerich & Payne, Inc. 25.86 24.84 to 25.97
Herc Holdings Inc. 129.28 123.46 to 129.82
Hercules Capital, Inc. 18.51 18.18 to 18.56
Hershey Company (The) 170.22 170.09 to 175.00
Hertz Global Holdings, Inc 3.82 3.40 to 3.82
Hewlett Packard Enterprise Company 15.62 15.05 to 15.69
Hexcel Corporation 56.48 55.60 to 56.82
HFF, Inc. 20.11 20.03 to 20.11
High Income Securities Fund 6.68 6.63 to 6.70
Highland Floating Rate Opportunities Fund 5.33 5.26 to 5.33
Highwoods Properties, Inc. 28.19 27.75 to 28.32
Hillenbrand Inc 25.34 24.64 to 25.36
Hilltop Holdings Inc. 30.75 30.41 to 30.86
Hilton Grand Vacations Inc. 34.92 34.02 to 35.03
Hilton Worldwide Holdings Inc. 229.37 224.44 to 230.17
HNI Corporation 43.57 43.17 to 43.75
Home Depot, Inc. (The) 351.31 345.42 to 351.39
Honeywell International Inc. 209.47 207.89 to 211.15
Host Hotels & Resorts, Inc. 14.91 14.68 to 14.98
Houlihan Lokey, Inc. 158.99 156.04 to 160.10
Hovnanian Enterprises Inc 108.23 100.54 to 108.23
HP Inc. 28.41 28.12 to 28.54
HSBC Holdings plc 57.07 56.31 to 57.30
Hubbell Inc 340.82 336.08 to 343.75
HubSpot, Inc. 609.18 605.20 to 627.12
Hudson Pacific Properties, Inc. 2.75 2.65 to 2.83
Humana Inc. 252.88 251.24 to 259.25
Huntsman Corporation 17.28 17.03 to 17.48
Hyatt Hotels Corporation 122.21 120.88 to 123.48
Hyster-Yale Materials Handling, Inc. 44.82 43.78 to 44.96
IDEX Corporation 182.39 178.35 to 182.71
IDT Corporation 46.78 46.39 to 47.73
Illinois Tool Works Inc. 254.46 251.12 to 255.13
Imax Corporation 24.10 23.91 to 24.40
Independence Realty Trust, Inc. 20.98 20.64 to 20.98
India Fund, Inc. (The) 14.88 14.81 to 14.99
Infosys Limited 18.40 18.26 to 18.46
Ingersoll-Rand plc (Ireland) 81.87 80.46 to 82.26
Ingevity Corporation 43.95 43.52 to 44.73
Innovative Industrial Properties, Inc. 69.62 68.46 to 70.19
Inspire Medical Systems, Inc. 162.16 160.10 to 166.03
Installed Building Products, Inc. 171.21 166.36 to 171.92
Integer Holdings Corporation 117.89 114.61 to 120.89
Intercontinental Hotels Group 113.56 112.85 to 113.78
International Business Machines Corporation 248.35 241.68 to 248.95
International Flavors & Fragrances, Inc. 79.65 79.26 to 80.10
International Game Technology 16.65 16.47 to 16.81
International Paper Company 51.41 50.75 to 51.89
International Seaways, Inc. 33.55 32.05 to 33.62
Interpublic Group of Companies, Inc. (The) 26.43 25.93 to 26.57
Invesco Bond Fund 15.32 15.24 to 15.36
Invesco California Value Municipal Income Trust 10.72 10.69 to 10.82
Invesco High Income Trust II 10.77 10.77 to 10.88
INVESCO MORTGAGE CAPITAL INC 8.53 8.48 to 8.57
Invesco Municipal Income Opportunities Trust 5.99 5.98 to 6.02
Invesco Municipal Opportunity Trust 9.62 9.52 to 9.62
Invesco Municipal Trust 9.81 9.74 to 9.83
Invesco Pennsylvania Value Municipal Income Trust 10.37 10.33 to 10.47
Invesco Plc 15.28 15.10 to 15.36
Invesco Quality Municipal Income Trust 9.84 9.82 to 9.88
Invesco Senior Income Trust 4.11 4.07 to 4.15
Invesco Trust for Investment Grade New York Municipal 10.47 10.31 to 10.52
Invesco Trust for Investment Grade Municipals 10.08 10.06 to 10.10
Invesco Value Municipal Income Trust 12.15 12.11 to 12.20
IQVIA Holdings, Inc. 185.19 182.03 to 185.53
Iron Mountain Incorporated 86.62 85.45 to 87.06
IRSA Inversiones Y Representaciones S.A. 13.40 13.12 to 13.94
ITT Inc. 134.92 131.36 to 135.23
J P Morgan Chase & Co 232.44 227.58 to 233.14
J. Jill, Inc. 18.99 18.14 to 19.06
Jabil Inc. 135.93 131.84 to 136.37
James Hardie Industries plc. 31.96 31.07 to 32.03
Janus Henderson Group plc 37.56 36.63 to 37.59
JBG SMITH Properties 14.64 14.24 to 14.69
Jefferies Financial Group Inc. 56.33 54.75 to 56.48
JELD-WEN Holding, Inc. 6.14 5.91 to 6.29
JinkoSolar Holding Company Limited 21.80 21.55 to 22.78
John Hancock Financial Opportunities Fund 32.56 32.15 to 32.60
John Hancock Hedged Equity & Income Fund 10.30 10.21 to 10.41
John Hancock Income Securities Trust 11.21 11.16 to 11.22
John Hancock Investors Trust 13.49 13.42 to 13.53
John Hancock Pfd Income Fund II 16.50 16.29 to 16.56
John Hancock Preferred Income Fund 16.47 16.39 to 16.56
John Hancock Preferred Income Fund III 14.89 14.75 to 14.94
John Hancock Premium Dividend Fund 12.69 12.50 to 12.72
John Hancock Tax Advantaged Dividend Income Fund 22.93 22.76 to 23.04
Johnson Controls International plc 79.65 78.38 to 79.86
Jones Lang LaSalle Incorporated 249.90 240.82 to 249.96
Juniper Networks, Inc. 35.76 35.50 to 35.78
K12 Inc 121.34 117.95 to 121.34
Kadant Inc 352.46 339.97 to 353.00
KAR Auction Services, Inc 20.69 20.33 to 20.81
Kayne Anderson MLP/Midstream Investment Company 12.48 12.25 to 12.51
KB Financial Group Inc 54.95 54.33 to 55.06
KB Home 60.64 59.53 to 60.82
Kellogg Company 82.23 82.19 to 82.33
Kennametal Inc. 21.36 21.03 to 21.53
Kennedy-Wilson Holdings Inc. 8.65 8.53 to 8.90
KeyCorp 15.68 15.39 to 15.71
Keysight Technologies Inc. 152.03 147.99 to 152.20
Kilroy Realty Corporation 33.18 32.11 to 33.19
Kimbell Royalty Partners 13.99 13.69 to 14.04
Kimberly-Clark Corporation 139.64 138.83 to 140.27
Kimco Realty Corporation 20.58 20.00 to 20.58
Kingsway Financial Services, Inc. 7.29 7.06 to 7.47
Kirby Corporation 99.03 96.63 to 99.19
Kite Realty Group Trust 21.75 21.14 to 21.79
KKR & Co. Inc. 113.31 110.14 to 113.85
KKR Income Opportunities Fund 12.20 12.12 to 12.20
Knight Transportation, Inc. 46.52 45.30 to 46.79
KNOT Offshore Partners LP 5.43 5.39 to 5.57
Knowles Corporation 16.02 15.72 to 16.10
Kohl's Corporation 8.06 7.96 to 8.28
Koninklijke Philips N.V. 26.75 26.49 to 26.76
Koppers Holdings Inc. 30.01 28.43 to 30.08
Korea Fund, Inc. (The) 20.56 20.24 to 20.66
Kosmos Energy Ltd. 2.23 2.15 to 2.27
Kronos Worldwide Inc 7.85 7.75 to 7.99
Laboratory Corporation of America Holdings 239.53 233.90 to 239.90
Ladder Capital Corp 11.66 11.46 to 11.66
Lamb Weston Holdings, Inc. 50.95 48.63 to 51.72
Las Vegas Sands Corp. 43.19 42.66 to 44.29
LATAM Airlines Group S.A. 31.90 31.61 to 32.09
Lazard Global Total Return and Income Fund 15.57 15.41 to 15.62
Lazard Ltd. 44.93 44.22 to 45.88
La-Z-Boy Incorporated 38.37 38.09 to 39.12
LCI Industries 89.79 87.60 to 90.55
Lear Corporation 94.71 94.01 to 95.24
Lee Enterprises, Incorporated 8.40 8.40 to 8.68
Leggett & Platt, Incorporated 8.11 7.92 to 8.19
Lehman ABS Corporation 28.78 28.78 to 28.78
LendingClub Corporation 10.87 10.54 to 10.99
Lennar Corporation 118.10 116.30 to 118.14
Lennar Corporation 111.79 110.93 to 112.65
Lennox International, Inc. 574.92 562.37 to 577.11
LG Display Co., Ltd. 3.19 3.15 to 3.22
Liberty All-Star Equity Fund 6.52 6.44 to 6.54
Liberty All-Star Growth Fund, Inc. 4.91 4.82 to 4.94
Liberty Oilfield Services Inc. 14.54 14.10 to 14.65
LightInTheBox Holding Co., Ltd. 1.04 0.99 to 1.07
Lincoln National Corporation 36.09 34.78 to 36.09
Linde plc 455.50 452.85 to 458.00
Lindsay Corporation 130.47 127.46 to 132.00
Lions Gate Entertainment Corporation 9.22 9.11 to 9.26
Lions Gate Entertainment Corporation 8.21 8.14 to 8.26
Lithia Motors, Inc. 295.51 285.08 to 296.11
Lithium Americas Corp. 2.90 2.81 to 2.92
Live Nation Entertainment, Inc. 119.26 117.00 to 120.61
LiveRamp Holdings, Inc. 26.33 25.72 to 26.47
LMP Capital and Income Fund Inc. 15.83 15.65 to 15.99
Loma Negra Compania Industrial Argentina Sociedad Anonima 10.93 10.34 to 10.95
Louisiana-Pacific Corporation 91.55 90.08 to 91.80
Lowe's Companies, Inc. 224.44 221.02 to 224.76
Lsb Industries Inc. 7.11 6.96 to 7.18
Luxfer Holdings PLC 12.12 11.97 to 12.19
LyondellBasell Industries NV 74.15 73.48 to 74.53
M&T Bank Corporation 175.59 171.15 to 175.95
M/I Homes, Inc. 117.22 114.83 to 117.96
Macerich Company (The) 16.49 16.30 to 16.60
Macro Bank Inc. 85.23 84.10 to 85.84
Macy's Inc 13.08 12.96 to 13.67
Madison Covered Call & Equity Strategy Fund 6.28 6.27 to 6.32
Magna International, Inc. 36.40 35.80 to 36.61
MagnaChip Semiconductor Corporation 3.88 3.68 to 3.96
Magnolia Oil & Gas Corporation 23.27 22.54 to 23.36
Maiden Holdings, Ltd. 14.73 14.73 to 14.86
Main Street Capital Corporation 56.26 55.00 to 56.33
MainStay MacKay DefinedTerm Municipal Opportunitie 15.08 15.02 to 15.14
Manchester United Ltd. 13.72 13.40 to 13.84
Manitowoc Company, Inc. (The) 9.51 9.27 to 9.56
Manulife Financial Corp 29.47 28.63 to 29.48
Marathon Petroleum Corporation 141.15 137.02 to 141.65
Marcus & Millichap, Inc. 34.59 33.96 to 34.80
Marcus Corporation (The) 16.17 16.00 to 16.27
Marine Products Corporation 8.40 8.30 to 8.50
MarineMax, Inc. 22.77 22.08 to 23.27
Markel Corporation 1847.91 1820.51 to 1851.48
Marriot Vacations Worldwide Corporation 66.54 65.94 to 68.04
Marsh & McLennan Companies, Inc. 231.53 229.30 to 231.89
Martin Marietta Materials, Inc. 477.45 465.00 to 478.83
Masco Corporation 70.31 69.22 to 70.42
MasTec, Inc. 120.49 116.91 to 121.60
Mastercard Incorporated 527.64 520.95 to 528.41
Matador Resources Company 48.62 47.03 to 48.72
Materion Corporation 85.49 83.29 to 85.79
Matson, Inc. 130.10 128.14 to 130.55
Maui Land & Pineapple Company, Inc. 18.03 17.63 to 18.27
Maximus, Inc. 67.11 66.40 to 67.47
MaxLinear, Inc 12.68 12.55 to 12.93
MBIA, Inc. 5.41 5.17 to 5.51
McCormick & Company, Incorporated 80.33 79.70 to 80.66
McCormick & Company, Incorporated 79.62 79.62 to 79.98
McDonald's Corporation 299.83 295.71 to 300.67
MDU Resources Group, Inc. 16.88 16.49 to 16.92
MEDIFAST INC 13.94 13.82 to 14.15
Mednax, Inc 13.72 13.67 to 14.07
Meritage Corporation 70.42 69.15 to 70.53
Mesabi Trust 26.81 25.49 to 27.08
Methode Electronics, Inc. 6.47 6.27 to 6.76
MetLife, Inc. 80.41 77.86 to 80.63
Metropolitan Bank Holding Corp. 54.68 53.34 to 54.72
Mettler-Toledo International, Inc. 1230.25 1206.59 to 1232.46
MFS Charter Income Trust 6.26 6.23 to 6.29
MFS Multimarket Income Trust 4.62 4.61 to 4.64
MFS Municipal Income Trust 5.38 5.38 to 5.45
MGIC Investment Corporation 23.10 22.56 to 23.14
MGM Resorts International 31.76 30.70 to 31.84
Mid-America Apartment Communities, Inc. 163.31 161.23 to 163.60
Miller Industries, Inc. 44.70 43.69 to 45.07
Minerals Technologies Inc. 67.42 66.86 to 67.79
Moelis & Company 59.55 57.92 to 60.01
MOGU Inc. 1.87 1.86 to 1.92
Mohawk Industries, Inc. 114.30 111.61 to 114.52
Molson Coors Brewing Company 59.62 58.79 to 59.92
Monmouth Real Estate Investment Corporation 14.62 14.20 to 15.05
Moody's Corporation 446.84 440.86 to 449.34
Morgan Stanley 115.34 112.54 to 115.77
Morgan Stanley Emerging Markets Debt Fund, Inc. 8.07 8.07 to 8.15
Morgan Stanley India Investment Fund, Inc. 23.26 23.09 to 23.32
Motorola Solutions, Inc. 417.96 412.69 to 418.29
Movado Group Inc. 17.52 17.30 to 17.67
MPLX LP 53.33 52.28 to 53.51
MRC Global Inc. 11.50 9.42 to 11.53
MSA Safety Incorporporated 150.39 149.09 to 151.11
MSC Industrial Direct Company, Inc. 77.00 74.94 to 77.22
MSCI Inc 554.71 544.42 to 556.69
Mueller Industries, Inc. 79.49 78.02 to 79.69
MuniVest Fund, Inc. 7.02 6.97 to 7.04
Murphy Oil Corporation 26.04 24.78 to 26.09
Murphy USA Inc. 451.18 446.38 to 453.54
Nabors Industries Ltd. 43.56 40.47 to 43.61
National Bank Holdings Corporation 39.25 38.24 to 39.26
National Oilwell Varco, Inc. 14.30 13.97 to 14.36
National Presto Industries, Inc. 89.01 88.12 to 89.53
National Storage Affiliates Trust 36.68 35.93 to 36.69
Natural Gas Services Group, Inc. 22.64 22.31 to 22.87
Natural Grocers by Vitamin Cottage, Inc. 36.62 36.48 to 37.31
Natuzzi, S.p.A. 4.57 4.57 to 4.75
Navigant Consulting, Inc. 0.39 0.39 to 0.44
Navigator Holdings Ltd. 13.68 13.47 to 13.88
Navios Maritime Partners LP 40.14 39.00 to 40.39
Nelnet, Inc. 115.27 112.99 to 117.50
New Mountain Finance Corporation 11.16 11.05 to 11.20
New Oriental Education & Technology Group, Inc. 50.72 50.35 to 51.66
NewMarket Corporation 525.26 515.29 to 527.38
Nexa Resources S.A. 5.25 5.12 to 5.30
NexPoint Residential Trust, Inc. 38.64 37.90 to 38.91
NGL ENERGY PARTNERS LP 4.66 4.52 to 4.71
Nike, Inc. 71.66 71.32 to 73.54
NiSource, Inc 39.48 38.66 to 39.52
Noah Holdings Ltd. 11.05 10.83 to 11.17
Noble Corporation 23.78 22.50 to 23.91
Nomura Holdings Inc ADR 6.38 6.27 to 6.42
Nordic American Tankers Limited 2.54 2.46 to 2.54
Nordstrom, Inc. 24.19 24.15 to 24.26
Norfolk Souther Corporation 232.30 228.13 to 233.19
North American Construction Group Ltd. 16.74 16.16 to 16.97
North European Oil Royality Trust 4.30 4.21 to 4.32
Novartis AG 109.06 107.64 to 109.30
Novo Nordisk A/S 77.15 75.24 to 77.55
NOW Inc. 14.91 14.48 to 14.95
NRG Energy, Inc. 95.39 91.38 to 95.63
Nucor Corporation 132.09 130.49 to 133.09
Nutrien Ltd. 50.79 49.97 to 50.92
Nuveen AMT-Free Municipal Credit Income Fund 12.43 12.40 to 12.51
Nuveen AMT-Free Municipal Value Fund 8.64 8.64 to 8.71
Nuveen AMT-Free Municipal Value Fund 13.67 13.65 to 13.80
Nuveen AMT-Free Quality Municipal Income Fund 11.26 11.25 to 11.29
Nuveen Arizona Quality Municipal Income Fund 12.05 12.01 to 12.14
Nuveen California AMT-Free Quality Municipal Income Fund 12.70 12.63 to 12.73
Nuveen California Quality Municipal Income Fund 11.32 11.29 to 11.37
Nuveen Core Equity Alpha Fund 14.41 14.03 to 14.71
Nuveen Credit Strategies Income Fund 5.51 5.48 to 5.51
Nuveen Dow 30SM Dynamic Overwrite Fund 14.19 14.04 to 14.20
Nuveen Floating Rate Income Fund 8.42 8.37 to 8.43
Nuveen Global High Income Fund 12.80 12.79 to 12.85
Nuveen Insured California Select Tax-Free Income Portfolio 13.03 13.02 to 13.05
Nuveen Insured New York Select Tax-Free Income Portfolio 11.70 11.66 to 11.73
Nuveen Massachusetts Municipal Income Fund 11.73 11.67 to 11.74
Nuveen Minnesota Quality Municipal Income Fund 12.24 12.14 to 12.29
Nuveen Missouri Quality Municipal Income Fund 10.49 10.36 to 10.49
Nuveen Mortgage Opportunity Term Fund 18.84 18.65 to 19.10
Nuveen Municipal Credit Income Fund 12.26 12.25 to 12.35
Nuveen Municipal High Income Opportunity Fund 11.04 11.01 to 11.05
Nuveen Municipal Income Fund, Inc. 9.79 9.75 to 9.88
Nuveen New Jersey Quality Municipal Income Fund 11.93 11.87 to 11.94
Nuveen New York AMT-Free Quality Municipal 10.44 10.39 to 10.50
Nuveen New York Municipal Value Fund, Inc. 8.17 8.12 to 8.20
Nuveen New York Quality Municipal Income Fund 11.41 11.36 to 11.47
Nuveen Pennsylvania Quality Municipal Income Fund 11.35 11.33 to 11.42
Nuveen Preferred and Income Term Fund 19.35 19.34 to 19.50
Nuveen Quality Municipal Income Fund 11.66 11.59 to 11.69
Nuveen Real Estate Fund 8.09 8.07 to 8.15
Nuveen S&P 500 Buy-Write Income Fund 12.95 12.81 to 12.99
Nuveen S&P 500 Dynamic Overwrite Fund 16.87 16.65 to 16.98
Nuveen Select Tax Free Income Portfolio 14.45 14.38 to 14.50
Nuveen Taxable Municipal Income Fund 15.82 15.75 to 15.84
Nuveen Virginia Quality Municipal Income Fund 12.22 12.18 to 12.28
nVent Electric plc 56.68 54.84 to 56.98
NVR, Inc. 7236.53 7164.11 to 7264.44
Occidental Petroleum Corporation 46.53 45.61 to 46.72
Oceaneering International, Inc. 20.14 19.60 to 20.25
OFG Bancorp 40.64 39.92 to 40.73
Oil States International, Inc. 4.95 4.88 to 5.00
Old Republic International Corporation 37.38 36.49 to 37.42
Olin Corporation 24.64 23.90 to 24.67
Omnicom Group Inc. 80.83 79.26 to 81.13
ONE Gas, Inc. 74.08 72.22 to 74.20
One Liberty Properties, Inc. 26.29 25.88 to 26.31
OneMain Holdings, Inc. 48.63 45.81 to 48.78
ONEOK, Inc. 96.43 93.90 to 96.88
Ooma, Inc. 13.61 13.48 to 13.74
Oppenheimer Holdings, Inc. 59.95 58.93 to 59.99
Oracle Corporation 149.27 147.88 to 150.88
Orchid Island Capital, Inc. 8.31 8.18 to 8.32
Orion Engineered Carbons S.A 13.16 12.93 to 13.30
Orion Group Holdings, Inc. 5.56 5.35 to 5.58
Orix Corp Ads 21.24 20.99 to 21.29
Oshkosh Corporation 95.77 94.63 to 96.55
OUTFRONT Media Inc. 16.38 15.69 to 16.40
Owens Corning Inc 143.97 139.53 to 144.17
Oxford Industries, Inc. 56.75 54.02 to 56.89
Packaging Corporation of America 196.80 190.80 to 197.39
Palo Alto Networks, Inc. 182.34 178.49 to 183.05
Panhandle Royalty Company 3.97 3.77 to 3.99
Par Pacific Holdings, Inc. 14.08 12.97 to 14.10
PAR Technology Corporation 58.73 58.38 to 60.56
Paramount Group, Inc. 3.99 3.97 to 4.11
Park Electrochemical Corporation 13.46 13.31 to 13.63
Park Hotels & Resorts Inc. 11.35 10.99 to 11.38
Parker-Hannifin Corporation 607.88 594.00 to 608.76
Paycom Software, Inc. 207.99 203.72 to 208.18
PBF Energy Inc. 20.74 19.36 to 20.74
Peabody Energy Corporation 13.34 12.92 to 13.40
Pearson, Plc 16.46 16.35 to 16.48
Pebblebrook Hotel Trust 10.70 10.44 to 10.78
PennyMac Financial Services, Inc. 96.95 94.45 to 97.16
Penske Automotive Group, Inc. 148.04 143.03 to 150.70
Pentair plc. 86.08 84.39 to 86.34
Penumbra, Inc. 272.62 264.93 to 274.86
Performance Food Group Company 76.50 74.71 to 76.67
Permian Basin Royalty Trust 10.23 9.72 to 10.23
PermRock Royalty Trust 4.03 3.94 to 4.09
Petroleo Brasileiro S.A.- Petrobras 13.43 12.84 to 13.50
Petroleo Brasileiro S.A.- Petrobras 12.45 11.96 to 12.47
Pfizer, Inc. 25.72 25.50 to 25.76
PGIM Global Short Duration High Yield Fund, Inc. 12.95 12.91 to 13.07
PGIM Short Duration High Yield Fund, Inc. 13.87 13.87 to 13.92
Philip Morris International Inc 151.88 149.80 to 152.02
Phillips 66 126.73 122.37 to 127.08
Phoenix New Media Limited 2.10 2.10 to 2.22
Piedmont Office Realty Trust, Inc. 7.14 6.87 to 7.14
PIMCO California Municipal Income Fund 8.94 8.91 to 8.97
Pimco California Municipal Income Fund II 5.75 5.73 to 5.83
PIMCO California Municipal Income Fund III 6.63 6.60 to 6.66
PIMCO Commercial Mortgage Securities Trust, Inc. 6.49 6.37 to 6.51
Pimco Corporate & Income Opportunity Fund 14.28 14.20 to 14.29
Pimco Corporate & Income Stategy Fund 13.43 13.32 to 13.43
PIMCO Dynamic Income Fund 19.56 19.42 to 19.62
Pimco Global Stocksplus & Income Fund 7.96 7.86 to 7.99
Pimco High Income Fund 4.87 4.85 to 4.88
PIMCO Income Strategy Fund 8.46 8.42 to 8.47
PIMCO Income Strategy Fund II 7.45 7.42 to 7.46
PIMCO Municipal Income Fund 8.92 8.90 to 8.96
Pimco Municipal Income Fund II 8.19 8.17 to 8.20
PIMCO Municipal Income Fund III 7.24 7.21 to 7.27
PIMCO New York Municipal Income Fund 7.53 7.49 to 7.53
Pimco New York Municipal Income Fund II 7.17 7.12 to 7.20
PIMCO New York Municipal Income Fund III 5.69 5.64 to 5.71
PIMCO Strategic Income Fund, Inc. 6.26 6.22 to 6.30
Pioneer Floating Rate Trust 9.44 9.38 to 9.45
Pioneer High Income Trust 7.60 7.54 to 7.70
Pioneer Municipal High Income Advantage Trust 8.41 8.40 to 8.49
Pioneer Municipal High Income Trust 9.24 9.24 to 9.28
Pitney Bowes Inc. 9.42 9.07 to 9.43
PJT Partners Inc. 138.83 138.44 to 142.74
Plains All American Pipeline, L.P. 19.71 19.21 to 19.80
Plains Group Holdings, L.P. 21.10 20.70 to 21.20
Planet Fitness, Inc. 95.51 93.69 to 97.16
PlayAGS, Inc. 12.02 11.92 to 12.02
PLDT Inc. 23.79 23.35 to 23.90
PNC Financial Services Group, Inc. (The) 172.99 170.06 to 173.15
Polaris Industries Inc. 42.33 41.93 to 43.28
Post Holdings, Inc. 112.18 110.73 to 112.66
PPG Industries, Inc. 113.47 111.62 to 113.85
Precision Drilling Corporation 44.68 43.76 to 45.04
Prestige Consumer Healthcare Inc. 83.69 82.64 to 83.83
Principal Real Estate Income Fund 10.45 10.42 to 10.47
Procter & Gamble Company (The) 167.97 166.62 to 168.59
Prologis, Inc. 111.89 110.50 to 112.29
ProPetro Holding Corp. 6.88 6.71 to 6.98
PROS Holdings, Inc. 20.61 20.34 to 21.06
Prosperity Bancshares, Inc. 71.06 68.96 to 71.06
Proto Labs, Inc. 36.55 35.77 to 36.66
Provident Financial Services, Inc 17.15 16.76 to 17.16
Prudential Financial, Inc. 23.59 23.53 to 23.66
Prudential Financial, Inc. 108.49 105.44 to 108.71
PT Telekomunikasi Indonesia, Tbk 14.96 14.88 to 15.05
Public Service Enterprise Group Incorporated 81.53 79.83 to 81.64
Public Storage 298.13 292.00 to 298.44
PulteGroup, Inc. 102.94 101.07 to 103.12
Pure Storage, Inc. 50.92 49.80 to 51.85
Putnam Managed Municipal Income Trust 6.18 6.14 to 6.21
Putnam Master Intermediate Income Trust 3.31 3.30 to 3.32
Putnam Municipal Opportunities Trust 10.41 10.36 to 10.43
PVH Corp. 63.81 62.94 to 65.30
Q2 Holdings, Inc. 75.87 73.52 to 75.93
Quad Graphics, Inc 5.50 5.49 to 5.70
Quaker Chemical Corporation 128.47 128.26 to 133.27
Quanex Building Products Corporation 19.73 19.32 to 20.00
Quanta Services, Inc. 260.81 251.92 to 261.93
Qudian Inc. 2.73 2.71 to 2.84
Quest Diagnostics Incorporated 170.16 168.23 to 170.46
QVC, Inc. 10.94 10.52 to 10.97
Radian Group Inc. 31.50 31.16 to 31.53
Ralph Lauren Corporation 220.31 215.59 to 221.01
Ranger Energy Services, Inc. 14.26 13.95 to 14.53
Raymond James Financial, Inc. 142.39 140.43 to 143.70
Rayonier Advanced Materials Inc. 5.42 5.29 to 5.48
RE/MAX Holdings, Inc. 8.70 8.39 to 8.74
Ready Capital Corporation 5.01 4.98 to 5.10
Realty Income Corporation 56.69 55.86 to 56.82
Redwood Trust, Inc. 6.39 6.19 to 6.42
Regal Beloit Corporation 336.48 333.68 to 338.79
Regional Management Corp. 29.79 29.34 to 30.04
Regions Financial Corporation 21.43 21.05 to 21.46
Regis Corporation 18.29 17.50 to 18.55
Reinsurance Group of America, Incorporated 191.50 188.30 to 192.03
Reinsurance Group of America, Incorporated 24.69 24.66 to 24.83
Reliance Steel & Aluminum Co. 282.78 279.48 to 284.19
RELX PLC 48.93 48.34 to 49.06
Renesola Ltd. 1.19 1.04 to 1.44
Republic Services, Inc. 232.01 228.63 to 232.17
Resideo Technologies, Inc. 17.44 17.04 to 17.60
ResMed Inc. 224.16 219.19 to 224.64
REX American Resources Corporation 36.12 35.65 to 36.26
Rexford Industrial Realty, Inc. 39.99 39.07 to 40.08
RH 225.06 216.55 to 226.77
Ringcentral, Inc. 27.00 26.57 to 27.13
Rio Tinto Plc 63.04 62.08 to 63.12
Ritchie Bros. Auctioneers Incorporated 95.81 94.42 to 96.18
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.22 15.22 to 15.48
RiverNorth Opportunities Fund, Inc. 11.74 11.71 to 11.82
RLI Corp. 75.69 74.11 to 75.78
RLJ Lodging Trust 8.74 8.55 to 8.76
Robert Half International Inc. 53.08 52.19 to 53.20
Rockwell Automation, Inc. 260.19 255.45 to 260.84
Rogers Communication, Inc. 27.97 27.74 to 28.17
Rogers Corporation 78.39 73.60 to 78.44
Rollins, Inc. 51.40 50.60 to 51.46
Roper Technologies, Inc. 569.29 565.72 to 571.79
Royal Bank Of Canada 111.49 109.57 to 111.67
Royal Caribbean Cruises Ltd. 212.02 207.34 to 214.43
Royce Global Value Trust, Inc. 10.48 10.38 to 10.51
Royce Micro-Cap Trust, Inc. 8.48 8.46 to 8.57
Royce Value Trust, Inc. 14.23 14.10 to 14.25
RPC, Inc. 5.34 5.25 to 5.40
RPM International Inc. 116.17 114.82 to 116.51
RPT Realty 2.99 2.94 to 3.01
Ryder System, Inc. 140.66 135.00 to 140.71
Ryerson Holding Corporation 23.39 22.75 to 23.48
Ryman Hospitality Properties, Inc. 96.56 94.21 to 96.75
S&P Global Inc. 486.49 478.58 to 486.96
Sabine Royalty Trust 64.98 64.25 to 65.57
SailPoint Technologies Holdings, Inc. 18.70 18.12 to 19.40
Salesforce.com Inc 279.40 272.68 to 279.89
Sally Beauty Holdings, Inc. 9.12 8.85 to 9.15
SandRidge Energy, Inc. 11.42 11.22 to 11.45
SAP SE 263.88 259.24 to 264.63
Saratoga Investment Corp 23.75 23.47 to 23.84
Sasol Ltd. 4.33 4.29 to 4.34
Saul Centers, Inc. 36.13 35.72 to 36.22
Schlumberger N.V. 41.10 40.30 to 41.43
Schneider National, Inc. 23.75 23.17 to 23.77
Scorpio Tankers Inc. 39.57 38.70 to 39.73
Scotts Miracle-Gro Company (The) 60.52 59.77 to 61.08
Scudder Municiple Income Trust 9.34 9.33 to 9.36
Sea Limited 127.43 126.68 to 129.90
SEACOR Marine Holdings Inc. 5.14 4.90 to 5.19
Seadrill Limited 24.68 23.75 to 24.71
Sealed Air Corporation 29.87 29.51 to 29.92
Select Energy Services, Inc. 9.65 9.37 to 9.65
Select Medical Holdings Corporation 16.77 16.59 to 17.01
Sempra Energy 70.21 67.88 to 70.35
Sensata Technologies Holding plc 27.18 26.67 to 27.30
Sequans Communications S.A. 2.23 2.20 to 2.34
Seritage Growth Properties 3.37 3.26 to 3.37
Service Corporation International 78.55 78.04 to 79.57
ServiceMaster Global Holdings, Inc. 7.66 7.29 to 7.73
ServiceNow, Inc. 844.33 822.76 to 849.06
Shake Shack, Inc. 87.48 83.06 to 87.90
Sherwin-Williams Company (The) 341.78 339.19 to 345.30
Shinhan Financial Group Co Ltd 31.95 31.42 to 31.96
Ship Finance International Limited 8.33 8.09 to 8.34
Shopify Inc. 94.85 93.06 to 95.83
Shutterstock, Inc. 19.55 19.13 to 19.75
Signet Jewelers Limited 47.95 46.62 to 48.29
Simon Property Group, Inc. 161.21 158.71 to 161.22
Simpson Manufacturing Company, Inc. 158.13 154.81 to 158.20
SITE Centers Corp. 12.74 12.66 to 12.98
SiteOne Landscape Supply, Inc. 122.61 120.00 to 122.93
SK Telecom Co., Ltd. 21.40 21.24 to 21.46
Skechers U.S.A., Inc. 56.51 55.24 to 56.98
Skyline Champion Corporation 94.45 91.74 to 94.66
SL Green Realty Corp 56.75 55.90 to 56.76
SM Energy Company 29.99 28.88 to 29.99
Snap Inc. 8.64 8.46 to 8.68
Snap-On Incorporated 331.84 325.00 to 332.67
Sonic Automotive, Inc. 58.83 57.82 to 60.24
Sonoco Products Company 45.63 44.88 to 45.72
Source Capital, Inc. 41.46 41.11 to 42.14
Southern Company (The) 21.93 21.87 to 22.02
Southwest Gas Holdings, Inc. 74.92 73.13 to 75.09
Special Opportunities Fund Inc. 15.09 14.88 to 15.09
Spectrum Brands Holdings, Inc. 71.66 69.85 to 71.81
Spire Inc. 76.11 74.72 to 76.19
Spirit Aerosystems Holdings, Inc. 33.44 33.15 to 33.67
Spotify Technology S.A. 574.79 546.95 to 576.62
Sprint Corporation 18.51 17.53 to 18.65
SPX Corporation 134.26 132.73 to 135.83
St. Joe Company (The) 44.81 44.24 to 45.00
Stag Industrial, Inc. 35.45 34.91 to 35.53
Standard Motor Products, Inc. 26.54 26.07 to 26.81
Standex International Corporation 176.73 172.14 to 177.27
Stanley Black & Decker, Inc. 80.97 79.87 to 81.35
Stanley Black & Decker, Inc. 24.64 24.52 to 24.64
STARWOOD PROPERTY TRUST, INC. 19.93 19.63 to 19.96
State Street Corporation 86.81 85.07 to 87.17
Steel Partners Holdings LP 39.70 39.70 to 40.37
Steelcase Inc. 10.99 10.82 to 10.99
Stellus Capital Investment Corporation 13.97 13.81 to 13.99
Stepan Company 57.69 56.98 to 58.54
Stifel Financial Corporation 95.35 93.25 to 95.88
STMicroelectronics N.V. 24.86 24.40 to 24.88
Stone Harbor Emerging Markets Income Fund 5.00 4.98 to 5.07
STRATS Trust 24.75 24.75 to 24.75
Stryker Corporation 369.53 362.61 to 371.76
Suburban Propane Partners, L.P. 20.40 20.01 to 20.83
Summit Hotel Properties, Inc. 5.66 5.58 to 5.73
Sun Communities, Inc. 128.14 125.77 to 128.27
Sun Life Financial Inc. 55.40 54.59 to 55.46
Suncor Energy Inc. 36.68 35.72 to 36.68
Sunlands Online Education Group 5.36 5.31 to 5.68
Sunstone Hotel Investors, Inc. 9.77 9.56 to 9.79
SunTrust Banks, Inc. 0.15 0.14 to 0.16
Suzano Papel e Celulose S.A. 9.47 9.42 to 9.52
Synchrony Financial 53.34 51.85 to 53.43
Synnex Corporation 127.19 125.87 to 128.28
Synovus Financial Corp. 45.68 44.55 to 45.74
Sysco Corporation 73.27 72.04 to 73.38
Taiwan Fund, Inc. (The) 34.84 34.51 to 34.90
Taiwan Semiconductor Manufacturing Company Ltd. 174.09 171.93 to 174.37
TAL Education Group 13.30 13.10 to 13.86
Talos Energy, Inc. 8.58 8.14 to 8.59
Tanger Factory Outlet Centers, Inc. 31.95 31.61 to 32.09
Tapestry, Inc. 70.46 69.18 to 71.31
Targa Resources, Inc. 190.30 183.76 to 191.35
Target Corporation 104.70 103.46 to 105.28
Taylor Morrison Home Corporation 58.69 57.03 to 58.87
TCW Strategic Income Fund, Inc. 4.87 4.86 to 4.89
TE Connectivity Ltd. 145.88 142.67 to 146.40
Team, Inc. 13.89 13.55 to 14.28
TechnipFMC plc 27.24 26.39 to 27.34
Teekay Corporation 6.49 6.23 to 6.51
Teekay Tankers Ltd. 37.95 36.37 to 38.00
TEGNA Inc. 3.09 2.99 to 3.14
TEGNA Inc. 17.66 17.27 to 17.67
Tekla Healthcare Investors 16.58 16.50 to 16.68
Tekla Healthcare Opportunies Fund 20.29 20.16 to 20.34
Tekla Life Sciences Investors 12.96 12.92 to 13.09
Tekla World Healthcare Fund 11.70 11.59 to 11.72
Teladoc Health, Inc. 8.62 8.47 to 8.71
Telecom Argentina Stet - France Telecom S.A. 11.14 10.72 to 11.28
Teledyne Technologies Incorporated 491.45 483.57 to 492.36
Teleflex Incorporated 137.71 136.24 to 138.66
Telefonica Brasil S.A. 8.84 8.66 to 8.93
Telephone and Data Systems, Inc. 35.00 33.81 to 35.19
TELUS Corporation 14.99 14.90 to 15.01
Tencent Music Entertainment Group 12.55 12.45 to 12.80
Tenet Healthcare Corporation 122.67 119.42 to 123.14
Tennant Company 84.47 82.43 to 84.71
Tenneco Inc. 16.55 15.87 to 16.58
Teradata Corporation 22.69 22.10 to 22.89
Terex Corporation 40.31 39.44 to 40.70
Terreno Realty Corporation 66.36 65.20 to 66.44
Tetra Technologies, Inc. 3.35 3.29 to 3.37
Texas Pacific Land Trust 1321.07 1262.41 to 1325.16
Textron Inc. 73.19 72.67 to 73.67
The Blackstone Group L.P. 140.89 137.39 to 141.73
The Central and Eastern Europe Fund, Inc. 15.09 14.50 to 15.15
The Charles Schwab Corporation 77.11 75.60 to 78.22
The Cooper Companies, Inc. 81.22 77.85 to 81.35
The Gabelli Healthcare & Wellness Trust 9.96 9.91 to 9.96
Thermo Fisher Scientific Inc 522.05 508.71 to 523.90
Thomson Reuters Corp 172.17 170.50 to 172.32
Thor Industries, Inc. 80.59 77.51 to 80.88
Tidewater Inc. 40.41 40.00 to 41.28
Tilly's, Inc. 2.44 2.26 to 2.54
Timken Company (The) 74.51 73.55 to 74.68
Titan International, Inc. 8.22 7.92 to 8.23
TJX Companies, Inc. (The) 113.26 112.30 to 114.00
Toll Brothers, Inc. 104.89 102.68 to 105.02
TopBuild Corp. 299.25 296.51 to 300.90
Toro Company (The) 73.14 72.01 to 73.39
Toronto Dominion Bank (The) 58.93 58.02 to 58.99
Tortoise Energy Infrastructure Corporation 42.59 41.50 to 43.00
Tortoise Power and Energy Infrastructure Fund, Inc 20.26 20.01 to 20.45
Townsquare Media, Inc. 7.79 7.63 to 7.85
TPG Specialty Lending, Inc. 21.79 21.54 to 21.80
TransAlta Corporation 9.53 9.38 to 9.55
Transdigm Group Incorporated 1346.50 1325.00 to 1350.00
Transocean Ltd. 3.04 2.87 to 3.07
TransUnion 82.38 80.64 to 82.89
Tredegar Corporation 7.34 7.26 to 7.43
Treehouse Foods, Inc. 28.12 27.65 to 28.42
Trex Company, Inc. 56.84 54.88 to 56.97
Tri Continental Corporation 30.82 30.45 to 30.91
TRI Pointe Group, Inc. 31.54 31.08 to 31.55
TriNet Group, Inc. 74.95 72.82 to 75.23
Trinity Industries, Inc. 29.19 28.65 to 29.36
Trinseo S.A. 4.27 4.05 to 4.35
TriplePoint Venture Growth BDC Corp. 7.38 7.38 to 7.50
Tronox Limited 7.08 6.93 to 7.13
TrueBlue, Inc. 5.83 5.55 to 5.90
Turning Point Brands, Inc. 58.19 56.90 to 58.55
Twilio Inc. 98.97 97.26 to 99.59
Two Harbors Investments Corp 13.68 13.43 to 13.69
Tyler Technologies, Inc. 563.38 555.28 to 563.96
Tyson Foods, Inc. 59.88 59.50 to 60.25
U.S. Bancorp 42.02 41.13 to 42.10
U.S. Physical Therapy, Inc. 76.49 76.26 to 78.34
UBS AG 32.73 32.19 to 32.85
UDR, Inc. 43.30 42.58 to 43.31
UGI Corporation 33.12 31.99 to 33.15
UMH Properties, Inc. 18.06 17.71 to 18.07
Under Armour, Inc. 6.22 6.21 to 6.53
Under Armour, Inc. 6.70 6.70 to 7.16
Unifi, Inc. 5.15 4.95 to 5.16
Unifirst Corporation 204.51 202.58 to 204.63
Union Pacific Corporation 237.53 234.91 to 237.74
Unisys Corporation 4.21 3.92 to 4.21
United Parcel Service, Inc. 116.76 115.09 to 116.92
United Rentals, Inc. 622.92 603.60 to 625.63
United States Cellular Corporation 65.38 63.79 to 65.39
UnitedHealth Group Incorporated 488.65 478.24 to 489.45
UNITIL Corporation 56.27 55.36 to 56.36
Universal Health Services, Inc. 167.67 164.67 to 169.77
Universal Technical Institute Inc 26.89 25.92 to 26.89
Urban Edge Properties 18.45 18.00 to 18.49
US Foods Holding Corp. 65.49 63.54 to 65.53
USA Compression Partners, LP 26.39 25.46 to 26.64
USANA Health Sciences, Inc. 29.14 28.68 to 30.62
V.F. Corporation 16.62 16.27 to 16.78
VALE S.A. 9.81 9.62 to 9.90
Valero Energy Corporation 129.14 124.81 to 130.04
Valmont Industries, Inc. 327.62 321.46 to 328.08
Valvoline Inc. 35.42 34.49 to 35.58
Ventas, Inc. 66.89 66.27 to 67.37
Vermilion Energy Inc. 7.76 7.47 to 7.77
Vince Holding Corp. 2.06 2.01 to 2.19
Virtus Global Dividend & Income Fund Inc. 5.85 5.78 to 5.87
Virtus Global Multi-Sector Income Fund 7.75 7.73 to 7.77
Visa Inc. 331.80 326.38 to 332.77
Vishay Intertechnology, Inc. 16.87 16.67 to 17.04
Vishay Precision Group, Inc. 22.44 22.03 to 22.46
Vistra Energy Corp. 124.46 118.54 to 124.72
VOC Energy Trust 3.15 3.10 to 3.21
Vonage Holdings Corp. 10.71 9.98 to 10.78
Vornado Realty Trust 36.82 35.62 to 36.82
Voya Asia Pacific High Dividend Equity Income Fund 6.17 6.14 to 6.19
Voya Emerging Markets High Income Dividend Equity Fund 5.36 5.31 to 5.39
Voya Financial, Inc. 66.83 65.43 to 67.11
Voya Global Advantage and Premium Opportunity Fund 9.59 9.50 to 9.63
Voya Infrastructure, Industrials and Materials Fund 10.50 10.34 to 10.50
Vulcan Materials Company 231.32 225.45 to 232.26
W&T Offshore, Inc. 1.56 1.46 to 1.58
W.P. Carey Inc. 62.66 61.76 to 62.68
W.W. Grainger, Inc. 967.82 953.54 to 968.91
Wabash National Corporation 11.06 10.71 to 11.19
Walmart Inc. 85.35 84.06 to 85.37
Walt Disney Company (The) 98.64 97.42 to 99.10
Warrior Met Coal, Inc. 49.23 48.19 to 49.37
Waste Connections, Inc. 185.29 182.97 to 185.58
Waste Management, Inc. 224.86 221.10 to 225.12
Waters Corporation 377.15 360.31 to 379.00
Watts Water Technologies, Inc. 211.00 206.77 to 211.35
Wayfair Inc. 31.89 31.20 to 32.17
Webster Financial Corporation 50.36 48.61 to 50.47
Wells Fargo & Company 70.85 69.25 to 71.07
Wells Fargo Global Dividend Opportunity Fund 4.93 4.87 to 4.95
Welltower Inc. 147.84 145.38 to 148.29
WESCO International, Inc. 162.86 159.89 to 163.93
Western Alliance Bancorporation 77.24 75.48 to 77.56
Western Asset Emerging Markets Debt Fund Inc 9.74 9.68 to 9.77
Western Asset Global High Income Fund Inc 6.69 6.69 to 6.73
Western Asset High Income Fund II Inc. 4.21 4.20 to 4.24
Western Asset High Yield Defined Opportunity Fund Inc. 11.82 11.80 to 11.86
Western Asset Intermediate Muni Fund Inc 7.78 7.76 to 7.79
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.54 16.54 to 16.86
Western Asset Managed Municipals Fund, Inc. 10.17 10.14 to 10.21
Western Asset Mortgage Defined Opportunity Fund Inc 11.84 11.77 to 11.87
Western Union Company (The) 10.68 10.58 to 10.75
Westinghouse Air Brake Technologies Corporation 178.69 175.50 to 179.28
Westlake Chemical Corporation 107.28 105.89 to 107.91
Westlake Chemical Partners LP 23.30 23.22 to 23.53
Westwood Holdings Group Inc 15.57 15.35 to 15.80
WEX Inc. 154.09 151.03 to 155.44
Weyerhaeuser Company 29.47 28.97 to 29.59
Whirlpool Corporation 90.98 89.90 to 92.80
WideOpenWest, Inc. 4.13 4.09 to 4.69
Williams-Sonoma, Inc. 167.50 166.44 to 171.97
Winnebago Industries, Inc. 36.05 34.80 to 36.10
Wipro Limited 3.07 3.04 to 3.09
Wolverine World Wide, Inc. 13.36 13.18 to 13.75
Woori Bank 33.38 32.82 to 33.44
Workiva Inc. 87.54 86.09 to 89.15
Worthington Industries, Inc. 40.80 40.11 to 40.95
WPP plc 39.89 39.18 to 40.33
Wyndham Hotels & Resorts, Inc. 90.01 88.47 to 90.47
XAI Octagon Floating Rate & Alternative Income Term Trust 6.15 6.13 to 6.20
Xenia Hotels & Resorts, Inc. 12.59 12.38 to 12.68
Xerox Corporation 5.79 5.74 to 5.94
Xinyuan Real Estate Co Ltd 2.70 2.67 to 2.82
XPO Logistics, Inc. 107.24 105.86 to 108.26
Xylem Inc. 122.76 121.76 to 123.27
Yelp Inc. 35.04 34.08 to 35.07
YETI Holdings, Inc. 32.17 31.74 to 32.50
Yext, Inc. 6.11 6.04 to 6.16
YPF Sociedad Anonima 35.78 34.02 to 35.82
Zoetis Inc. 161.26 158.30 to 161.43
ZTO Express (Cayman) Inc. 19.97 19.96 to 20.45
Zymeworks Inc. 12.25 12.23 to 13.17
Back to top | Use Dark Theme