[moreButton]
 Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

5136 stocks found forming MACD UP

Company Close Range
1895 Bancorp of Wisconsin, Inc. 11.05 11.05 to 11.05
1st Constitution Bancorp (NJ) 23.83 23.83 to 24.50
1st Source Corporation 48.05 48.05 to 49.01
360 Finance, Inc. 20.48 20.20 to 21.09
8x8 Inc 24.05 24.05 to 24.81
AAON, Inc. 70.00 69.60 to 71.23
ABIOMED, Inc. 351.37 346.46 to 352.24
ACADIA Pharmaceuticals Inc. 17.51 17.46 to 18.34
Accelerate Diagnostics, Inc. 6.63 6.61 to 6.82
Acceleron Pharma Inc. 172.94 171.91 to 173.55
Accuray Incorporated 3.93 3.92 to 4.14
Aceto Corporation 8.04 7.86 to 8.31
ACI Worldwide, Inc. 31.20 31.17 to 31.69
Acorda Therapeutics, Inc. 4.71 4.62 to 4.90
Adamas Pharmaceuticals, Inc. 8.07 8.06 to 8.08
Adamis Pharmaceuticals Corporation 1.13 1.08 to 1.15
Adaptimmune Therapeutics plc 5.33 5.25 to 5.50
Adobe Inc. 610.09 607.55 to 612.25
Advanced Emissions Solutions, Inc. 6.56 6.49 to 6.61
Advanced Energy Industries, Inc. 88.44 87.67 to 88.87
Advanced Micro Devices, Inc. 112.12 111.11 to 112.84
AdvisorShares Dorsey Wright Micro-Cap ETF 38.90 38.90 to 39.13
AdvisorShares Sabretooth ETF 27.79 26.81 to 27.80
AdvisorShares Vice ETF 21.56 20.89 to 21.69
Aeglea BioTherapeutics, Inc. 8.18 8.06 to 8.50
Aehr Test Systems 21.15 20.23 to 21.64
Aemetis, Inc 18.01 18.00 to 20.86
Aerie Pharmaceuticals, Inc. 13.23 13.10 to 13.50
AeroVironment, Inc. 90.09 89.88 to 91.76
Agilysys, Inc. 53.46 53.22 to 55.22
Agios Pharmaceuticals, Inc. 46.28 46.06 to 47.40
AGM Group Holdings Inc. 11.03 10.10 to 11.21
AGNC Investment Corp. 16.22 16.22 to 16.36
Akebia Therapeutics, Inc. 2.85 2.84 to 2.96
Alarm.com Holdings, Inc. 81.16 81.12 to 82.98
Alberton Acquisition Corporation 11.47 11.44 to 11.49
Albireo Pharma, Inc. 31.24 30.80 to 31.65
Alimera Sciences, Inc. 4.40 4.40 to 4.76
Alithya Group inc. 2.90 2.83 to 2.92
ALJ Regional Holdings, Inc. 1.16 1.13 to 1.19
Alkermes plc 31.67 31.65 to 32.38
Allakos Inc. 107.48 105.74 to 108.83
Allegiance Bancshares, Inc. 38.44 38.12 to 39.73
Allena Pharmaceuticals, Inc. 0.90 0.89 to 0.94
Alliance Resource Partners, L.P. 11.74 11.44 to 11.84
Allied Motion Technologies, Inc. 32.13 32.13 to 33.31
Allscripts Healthcare Solutions, Inc. 14.25 14.14 to 14.59
Alnylam Pharmaceuticals, Inc. 208.56 207.37 to 210.19
Alpha and Omega Semiconductor Limited 31.80 31.75 to 32.37
Alphabet Inc. 2833.50 2821.29 to 2844.00
Alphabet Inc. 2827.36 2815.10 to 2834.36
AlphaMark Actively Managed Small Cap ETF 30.65 30.65 to 31.05
Alpine Immune Sciences, Inc. 11.38 11.11 to 11.75
Alta Mesa Resources, Inc. 61.85 58.35 to 63.53
Altair Engineering Inc. 72.75 72.49 to 74.36
Altisource Portfolio Solutions S.A. 13.72 13.71 to 14.52
Altus Midstream Company 87.99 85.89 to 88.53
Amalgamated Bank 17.25 17.17 to 17.60
Amarin Corporation plc 5.16 5.11 to 5.24
A-Mark Precious Metals, Inc. 68.80 67.08 to 70.66
Amazon.com, Inc. 3409.02 3304.00 to 3410.42
Ambac Financial Group, Inc. 14.87 14.75 to 15.07
Ambarella, Inc. 167.08 166.73 to 174.50
AMCI Acquisition Corp. 9.70 9.66 to 9.70
AMCI Acquisition Corp. 9.96 9.92 to 9.96
AMCI Acquisition Corp. 0.60 0.60 to 0.61
Amdocs Limited 80.66 80.35 to 81.29
Amedisys Inc 156.79 152.84 to 157.49
Amerco 723.14 716.73 to 724.55
America Movil, S.A.B. de C.V. 18.17 17.77 to 18.17
American Finance Trust, Inc. 8.50 8.49 to 8.67
American National Bankshares, Inc. 34.42 34.40 to 34.84
American Resources Corporation 2.39 2.30 to 2.66
American Software, Inc. 26.79 26.51 to 27.28
American Superconductor Corporation 16.75 16.68 to 17.30
American Woodmark Corporation 67.77 67.77 to 69.59
Ameris Bancorp 51.88 51.78 to 53.90
AMERISAFE, Inc. 57.51 57.40 to 58.46
AmeriServ Financial Inc. 27.31 25.05 to 27.31
Ames National Corporation 23.51 23.50 to 23.78
Amicus Therapeutics, Inc. 11.08 11.08 to 11.70
Amphastar Pharmaceuticals, Inc. 19.11 19.11 to 19.59
Amtech Systems, Inc. 11.69 11.56 to 11.99
Amyris, Inc. 13.22 13.21 to 13.73
Analog Devices, Inc. 172.04 169.72 to 172.10
AnaptysBio, Inc. 28.67 28.22 to 28.82
ANGI Homeservices Inc. 13.15 12.94 to 13.29
AngioDynamics, Inc. 27.37 27.14 to 28.53
ANI Pharmaceuticals, Inc. 38.54 37.69 to 38.75
Anika Therapeutics Inc. 41.66 41.57 to 42.97
ANSYS, Inc. 358.85 356.46 to 361.18
Apellis Pharmaceuticals, Inc. 34.63 34.53 to 35.51
Apogee Enterprises, Inc. 38.85 38.72 to 40.02
Apollo Investment Corporation 13.39 13.37 to 13.57
AppFolio, Inc. 129.52 129.00 to 131.54
Apple Inc. 144.84 143.51 to 144.90
Applied DNA Sciences Inc 5.70 5.52 to 5.79
Applied Optoelectronics, Inc. 7.22 7.18 to 7.45
Aptorum Group Limited 2.59 2.53 to 2.65
Apyx Medical Corporation 13.15 13.12 to 13.71
Aqua Metals, Inc. 2.21 2.19 to 2.33
ArcBest Corporation 85.46 83.95 to 86.21
Arch Capital Group Ltd. 42.47 42.30 to 43.05
Arch Capital Group Ltd. 26.18 25.90 to 26.21
Arch Capital Group Ltd. 24.99 24.97 to 24.99
Arena Pharmaceuticals, Inc. 62.89 62.26 to 64.90
Ares Capital Corporation 21.04 20.97 to 21.11
Ark Restaurants Corp. 15.95 15.57 to 16.08
Array BioPharma Inc. 18.87 18.85 to 20.24
Arrow DWA Country Rotation ETF 34.42 34.42 to 34.66
Arrow DWA Tactical ETF 13.52 13.52 to 13.52
Arrow Financial Corporation 35.90 35.72 to 36.49
Arrowhead Pharmaceuticals, Inc. 66.16 65.41 to 67.94
Artesian Resources Corporation 39.27 38.59 to 39.43
Aspen Technology, Inc. 163.51 163.42 to 168.71
Assertio Therapeutics, Inc. 1.02 0.97 to 1.03
Astronics Corporation 14.13 13.37 to 14.36
AstroNova, Inc. 17.08 16.65 to 17.25
Asure Software Inc 9.00 8.96 to 9.09
Atlantic American Corporation 4.33 4.28 to 4.49
Atlantic Capital Bancshares, Inc. 27.35 27.34 to 28.00
Atlantica Yield plc 36.22 35.92 to 36.58
Atlanticus Holdings Corporation 62.30 61.18 to 64.78
Atlassian Corporation Plc 409.74 400.89 to 409.79
Atomera Incorporated 23.82 23.52 to 24.65
Auburn National Bancorporation, Inc. 34.10 34.10 to 34.53
AudioCodes Ltd. 36.08 35.43 to 36.13
Autodesk, Inc. 291.19 289.35 to 291.88
Automatic Data Processing, Inc. 212.98 209.14 to 213.05
AutoWeb, Inc. 3.02 2.90 to 3.05
Avadel Pharmaceuticals plc 9.99 9.85 to 10.40
Avalon GloboCare Corp. 0.99 0.97 to 1.02
AVEO Pharmaceuticals, Inc. 6.45 6.32 to 6.71
Avid Bioservices, Inc. 25.79 24.76 to 26.47
Avid Technology, Inc. 29.76 29.68 to 30.69
Avinger, Inc. 0.78 0.76 to 0.79
Avis Budget Group, Inc. 150.97 145.32 to 152.46
Avnet, Inc. 37.48 37.44 to 38.24
AVROBIO, Inc. 5.80 5.69 to 5.95
Axcelis Technologies, Inc. 49.37 48.19 to 50.25
Axsome Therapeutics, Inc. 40.10 39.81 to 41.97
AXT Inc 8.17 8.17 to 8.39
AzurRx BioPharma, Inc. 3.45 3.38 to 3.66
B. Riley Financial, Inc. 61.76 60.81 to 62.67
Baidu, Inc. 163.63 162.66 to 165.86
Balchem Corporation 150.97 150.94 to 154.84
Ballard Power Systems, Inc. 15.77 15.45 to 16.36
BancFirst Corporation 63.69 63.35 to 64.53
Bank First National Corporation 70.27 69.62 to 71.91
Bank of Commerce Holdings (CA) 15.17 15.17 to 15.89
Bank of Marin Bancorp 37.77 37.72 to 38.32
Bank of South Carolina Corp. 20.40 20.00 to 20.80
Bank OZK 44.52 44.03 to 44.96
Bank7 Corp. 25.26 24.18 to 25.95
Bankwell Financial Group, Inc. 29.69 29.69 to 29.95
Banner Corporation 57.55 57.48 to 58.88
Baozun Inc. 19.31 18.74 to 19.55
Barrett Business Services, Inc. 79.76 78.43 to 80.93
Barrick Gold Corporation 19.13 18.80 to 19.26
BCB Bancorp, Inc. (NJ) 14.92 14.83 to 15.04
Beacon Roofing Supply, Inc. 52.60 52.15 to 53.69
Benefitfocus, Inc. 11.04 11.02 to 11.38
Berry Petroleum Corporation 8.27 8.25 to 8.48
BeyondSpring, Inc. 16.55 16.29 to 17.15
BGC Partners, Inc. 5.53 5.52 to 5.64
Bilibili Inc. 70.09 68.69 to 70.79
BioCryst Pharmaceuticals, Inc. 15.13 15.12 to 15.54
BioDelivery Sciences International, Inc. 4.01 3.96 to 4.07
BioLineRx Ltd. 3.06 2.90 to 3.15
Biomerica, Inc. 5.54 5.26 to 5.80
Bionano Genomics, Inc. 5.16 5.14 to 5.42
Blackbaud, Inc. 75.02 74.82 to 76.04
BlackLine, Inc. 123.35 123.07 to 125.96
BlackRock Capital Investment Corporation 4.14 4.14 to 4.20
BlackRock TCP Capital Corp. 14.20 14.19 to 14.31
Blink Charging Co. 28.33 28.31 to 29.27
Blink Charging Co. 24.74 24.74 to 24.74
Blucora, Inc. 16.62 16.60 to 17.13
bluebird bio, Inc. 20.90 20.29 to 21.25
Blueknight Energy Partners L.P., L.L.C. 3.40 3.36 to 3.49
BOK Financial Corporation 94.67 94.37 to 95.62
Booking Holdings Inc. 2538.34 2515.50 to 2540.00
Bottomline Technologies, Inc. 40.79 39.44 to 41.12
Bridgewater Bancshares, Inc. 17.83 17.65 to 18.35
Bridgford Foods Corporation 12.87 12.03 to 13.00
Brightcove Inc. 12.27 12.20 to 12.46
Brighthouse Financial, Inc. 49.35 49.31 to 50.90
Brighthouse Financial, Inc. 26.94 26.93 to 27.10
Broadcom Inc. 503.25 501.08 to 505.86
Broadwind Energy, Inc. 3.12 3.02 to 3.38
Brookline Bancorp, Inc. 15.45 15.45 to 15.77
BRP Inc. 93.74 92.70 to 95.05
Bryn Mawr Bank Corporation 49.01 48.84 to 49.83
BSQUARE Corporation 2.40 2.35 to 2.48
Builders FirstSource, Inc. 57.07 56.93 to 57.93
Business First Bancshares, Inc. 25.34 25.28 to 25.99
C.H. Robinson Worldwide, Inc. 94.63 94.57 to 96.40
Cabot Microelectronics Corporation 126.65 125.73 to 129.38
Cadence Design Systems, Inc. 155.78 155.19 to 157.95
Cadiz, Inc. 7.34 7.31 to 7.55
Caladrius Biosciences, Inc. 1.22 1.15 to 1.24
Calamos Convertible Opportunities and Income Fund 15.55 15.47 to 15.64
Calamos Dynamic Convertible & Income Fund 32.06 31.93 to 32.10
Calamos Global Dynamic Income Fund 9.94 9.90 to 10.02
Calamos Strategic Total Return Fund 18.27 18.11 to 18.31
Calumet Specialty Products Partners, L.P. 10.51 10.02 to 10.77
Cambridge Bancorp 87.00 87.00 to 88.89
Camden National Corporation 48.13 48.03 to 48.95
Canadian Solar Inc. 36.71 36.05 to 37.18
Capital Bancorp, Inc. 24.38 24.29 to 24.98
Capital City Bank Group 26.25 26.25 to 26.87
Capital Product Partners L.P. 12.92 12.88 to 13.30
Capital Southwest Corporation 27.43 27.20 to 27.64
Capitala Finance Corp. 25.65 25.37 to 25.99
Capitala Finance Corp. 25.39 25.23 to 25.41
Capitol Federal Financial, Inc. 11.85 11.85 to 12.02
CapStar Financial Holdings, Inc. 21.82 21.76 to 21.94
CareDx, Inc. 71.00 70.47 to 72.29
CareTrust REIT, Inc. 21.30 21.18 to 21.41
CarGurus, Inc. 34.66 34.30 to 35.55
Carver Bancorp, Inc. 17.34 17.33 to 18.12
Casella Waste Systems, Inc. 80.00 79.08 to 80.70
Catalyst Pharmaceuticals, Inc. 6.03 6.03 to 6.17
CB Financial Services, Inc. 24.50 23.60 to 25.00
CBM Bancorp, Inc. 15.97 15.68 to 16.25
CBTX, Inc. 26.90 26.72 to 27.37
CDK Global, Inc. 44.80 44.76 to 45.33
Celcuity Inc. 18.20 18.01 to 19.24
Cellect Biotechnology Ltd. 15.82 15.79 to 16.45
Cellectar Biosciences, Inc. 0.92 0.91 to 0.98
Celsion Corporation 1.00 0.97 to 1.04
Celyad SA 4.43 4.18 to 4.49
Cemtrex Inc. 1.72 1.50 to 1.77
Cemtrex Inc. 0.14 0.14 to 0.14
Centennial Resource Development, Inc. 6.82 6.81 to 7.21
Central Federal Corporation 19.65 19.50 to 19.65
Central Garden & Pet Company 49.44 49.18 to 50.20
Central Garden & Pet Company 44.98 44.68 to 45.80
Central Valley Community Bancorp 21.42 21.25 to 21.55
Century Aluminum Company 17.25 16.66 to 17.65
Century Bancorp, Inc. 115.05 115.05 to 115.28
Century Casinos, Inc. 14.59 13.77 to 15.10
ChaSerg Technology Acquisition Corp. 7.81 7.56 to 9.49
Check Point Software Technologies Ltd. 121.24 120.90 to 122.88
Checkpoint Therapeutics, Inc. 3.32 3.31 to 3.42
ChemoCentryx, Inc. 34.47 34.37 to 36.91
Chemung Financial Corp 46.35 45.97 to 47.27
China Finance Online Co. Limited 6.15 6.10 to 6.52
China HGS Real Estate, Inc. 1.66 1.61 to 1.72
China Recycling Energy Corporation 6.00 5.90 to 6.56
ChinaNet Online Holdings, Inc. 1.28 1.21 to 1.28
ChromaDex Corporation 6.36 6.30 to 6.87
CHS Inc 28.00 27.87 to 28.03
CHS Inc 27.83 27.60 to 27.87
CHS Inc 28.26 28.18 to 28.45
Churchill Downs, Incorporated 254.20 253.96 to 262.20
CIM Commercial Trust Corporation 8.64 8.56 to 8.79
CIM Commercial Trust Corporation 26.00 26.00 to 27.20
Cincinnati Financial Corporation 118.94 118.24 to 120.53
Cintas Corporation 416.03 414.79 to 419.68
Citius Pharmaceuticals, Inc. 2.09 2.09 to 2.25
Citizens & Northern Corp 26.16 26.09 to 26.59
Citizens Community Bancorp, Inc. 13.83 13.80 to 13.94
Citizens Holding Company 18.92 18.62 to 18.92
City Holding Company 76.52 76.52 to 78.45
Civista Bancshares, Inc. 25.30 25.16 to 25.59
Clarus Corporation 27.73 27.25 to 28.07
Clean Energy Fuels Corp. 9.00 8.97 to 9.36
ClearBridge All Cap Growth ETF 50.25 50.11 to 50.25
ClearBridge Dividend Strategy ESG ETF 41.24 41.18 to 41.28
ClearBridge Large Cap Growth ESG ETF 58.69 58.45 to 58.70
Clearfield, Inc. 52.49 52.42 to 54.49
CLPS Incorporation 2.95 2.91 to 3.31
CME Group Inc. 211.90 207.52 to 212.61
CNB Financial Corporation 24.99 24.95 to 25.40
Coastal Financial Corporation 33.73 33.38 to 34.56
Coca-Cola Consolidated, Inc. 396.24 396.24 to 402.38
Codexis, Inc. 28.33 27.58 to 28.84
Codorus Valley Bancorp, Inc 22.65 22.25 to 22.76
Coffee Holding Co., Inc. 4.73 4.71 to 4.81
Cogent Communications Holdings, Inc. 73.19 73.00 to 74.75
Cognex Corporation 84.41 83.24 to 84.66
Cognizant Technology Solutions Corporation 78.83 77.36 to 78.96
Coherent, Inc. 252.47 251.80 to 253.75
Coherus BioSciences, Inc. 17.00 16.95 to 17.66
Collegium Pharmaceutical, Inc. 20.98 20.62 to 21.25
Colliers International Group Inc. 140.21 138.00 to 140.87
Colony Bankcorp, Inc. 18.71 18.60 to 19.25
Columbia Financial, Inc. 18.80 18.79 to 19.00
Columbus McKinnon Corporation 50.27 50.09 to 51.56
Commerce Bancshares, Inc. 71.24 71.14 to 71.84
Commercial Vehicle Group, Inc. 10.08 9.96 to 10.36
Community Bankers Trust Corporation. 11.34 11.32 to 11.55
Community Trust Bancorp, Inc. 42.86 42.84 to 43.76
Community West Bancshares 13.20 13.02 to 13.20
Compugen Ltd. 6.36 6.30 to 6.81
Computer Programs and Systems, Inc. 36.33 36.31 to 36.83
Concrete Pumping Holdings, Inc. 8.53 8.53 to 8.88
CONMED Corporation 142.03 140.23 to 143.95
ConnectOne Bancorp, Inc. 32.26 32.19 to 32.54
Consolidated Communications Holdings, Inc. 9.46 9.44 to 9.66
Construction Partners, Inc. 34.74 34.67 to 35.69
Consumer Portfolio Services, Inc. 6.37 5.98 to 6.55
Copart, Inc. 144.99 144.45 to 146.23
Corcept Therapeutics Incorporated 20.04 20.01 to 21.49
Cornerstone OnDemand, Inc. 57.49 57.48 to 57.51
CoStar Group, Inc. 93.80 92.38 to 94.39
County Bancorp, Inc. 36.46 36.39 to 36.88
Coupa Software Incorporated 252.63 252.20 to 258.73
Covetrus, Inc. 19.88 19.70 to 20.50
Cowen Inc. 36.05 35.82 to 36.51
CPS Technologies Corp. 5.00 4.99 to 5.38
CRA International,Inc. 107.04 106.17 to 109.02
Creative Realities, Inc. 1.45 1.39 to 1.47
Creative Realities, Inc. 0.20 0.16 to 0.20
Credit Acceptance Corporation 614.84 613.13 to 623.17
Credit Suisse AG 8.39 8.39 to 8.44
Credit Suisse AG 5.27 5.25 to 5.29
Credit Suisse AG 5.60 5.58 to 5.62
Cresud S.A.C.I.F. y A. 5.58 5.44 to 5.63
Criteo S.A. 37.26 36.88 to 37.99
Crown Crafts, Inc. 7.49 7.42 to 7.52
CryoPort, Inc. 70.26 67.27 to 70.42
CSG Systems International, Inc. 50.20 49.89 to 50.64
CSI Compressco LP 1.69 1.68 to 1.75
CSW Industrials, Inc. 137.16 137.04 to 143.00
CSX Corporation 34.16 33.57 to 34.42
Cumulus Media Inc. 12.71 12.53 to 13.33
CVD Equipment Corporation 4.82 4.58 to 4.85
CyberArk Software Ltd. 182.18 179.55 to 184.86
CyberOptics Corporation 36.89 36.47 to 37.92
Cyclacel Pharmaceuticals, Inc. 5.57 5.54 to 5.76
Cyclacel Pharmaceuticals, Inc. 8.03 8.03 to 8.03
CymaBay Therapeutics Inc. 4.01 3.96 to 4.11
CyrusOne Inc 77.68 76.47 to 78.29
Cytokinetics, Incorporated 36.89 36.77 to 38.97
CytomX Therapeutics, Inc. 5.14 5.10 to 5.25
Daily Journal Corp. (S.C.) 334.40 334.40 to 340.00
DarioHealth Corp. 16.17 15.56 to 16.82
Daseke, Inc. 10.20 9.92 to 10.35
Daseke, Inc. 0.28 0.26 to 0.31
Data I/O Corporation 6.41 6.40 to 6.55
DAVIDsTEA Inc. 3.58 3.15 to 3.58
DBV Technologies S.A. 5.30 5.19 to 5.47
DD3 Acquisition Corp. 9.94 9.92 to 9.96
DD3 Acquisition Corp. 10.49 10.49 to 10.49
DD3 Acquisition Corp. 1.14 1.13 to 1.21
Deciphera Pharmaceuticals, Inc. 34.83 34.12 to 35.70
Del Taco Restaurants, Inc. 8.67 8.64 to 9.24
Deswell Industries, Inc. 3.96 3.91 to 4.04
DexCom, Inc. 544.47 543.12 to 556.12
DiaMedica Therapeutics Inc. 4.10 4.03 to 4.15
Diamond Hill Investment Group, Inc. 189.29 189.29 to 192.61
Diamondback Energy, Inc. 108.28 107.98 to 110.80
Dicerna Pharmaceuticals, Inc. 21.23 20.83 to 21.50
Digi International Inc. 21.30 21.25 to 21.75
Digimarc Corporation 36.28 36.04 to 38.29
Digital Turbine, Inc. 84.68 84.20 to 87.80
Dime Community Bancshares, Inc. 34.79 34.76 to 35.34
DLH Holdings Corp. 14.27 14.03 to 14.37
DMC Global Inc. 41.55 40.79 to 41.63
Dogness (International) Corporation 3.45 3.29 to 3.45
Dollar Tree, Inc. 99.27 98.81 to 99.82
Dolphin Entertainment, Inc. 13.05 12.77 to 13.50
Domo, Inc. 87.65 87.21 to 90.43
Donegal Group, Inc. 14.75 14.70 to 14.85
Donegal Group, Inc. 13.81 13.81 to 13.81
Dorchester Minerals, L.P. 19.67 19.58 to 20.38
Dorman Products, Inc. 100.64 100.41 to 102.32
Dragon Victory International Limited 1.56 1.49 to 1.64
Dropbox, Inc. 30.29 29.68 to 30.36
DSP Group, Inc. 21.86 21.86 to 21.89
Duluth Holdings Inc. 14.52 14.48 to 14.97
DXP Enterprises, Inc. 32.24 32.08 to 33.59
Dynatronics Corporation 1.52 1.51 to 1.58
E.W. Scripps Company (The) 18.13 18.07 to 18.67
Eagle Bancorp Montana, Inc. 22.50 22.40 to 22.55
Eagle Bancorp, Inc. 57.88 57.79 to 59.46
Eagle Pharmaceuticals, Inc. 54.38 54.35 to 55.75
East West Bancorp, Inc. 82.80 82.53 to 83.71
Eaton Vance NextShares Trust 99.96 99.96 to 99.96
Eaton Vance NextShares Trust 99.96 99.96 to 99.96
Eaton Vance NextShares Trust II 99.96 99.96 to 99.96
eBay Inc. 74.90 74.64 to 75.42
Ebix, Inc. 30.39 29.83 to 30.77
Echo Global Logistics, Inc. 48.02 48.02 to 48.19
EdtechX Holdings Acquisition Corp. 10.01 10.01 to 10.01
EdtechX Holdings Acquisition Corp. 10.25 10.25 to 10.25
EdtechX Holdings Acquisition Corp. 0.52 0.52 to 0.53
Educational Development Corporation 10.09 9.97 to 10.17
eHealth, Inc. 45.53 45.48 to 47.21
Elbit Systems Ltd. 148.24 147.67 to 148.71
Electro-Sensors, Inc. 5.25 5.22 to 5.38
Elmira Savings Bank NY (The) 22.74 22.69 to 22.93
Emclaire Financial Corp 26.92 26.53 to 26.92
EMCORE Corporation 7.60 7.56 to 7.74
Enanta Pharmaceuticals, Inc. 71.47 70.88 to 72.17
Encore Capital Group Inc 51.15 51.07 to 52.43
Encore Wire Corporation 110.69 108.00 to 113.50
Endo International plc 4.17 4.16 to 4.35
Energy Recovery, Inc. 19.94 19.64 to 20.35
Enochian Biosciences, Inc. 8.64 8.28 to 8.99
Enphase Energy, Inc. 172.92 171.09 to 175.96
Enstar Group Limited 240.71 239.88 to 244.44
Entegris, Inc. 129.98 128.27 to 131.01
Enterprise Bancorp Inc 38.54 38.50 to 39.59
Enterprise Financial Services Corporation 47.94 47.77 to 48.43
ePlus inc. 109.29 108.49 to 110.58
Epsilon Energy Ltd. 5.62 5.60 to 5.80
Equity Bancshares, Inc. 34.48 34.48 to 35.05
Ericsson 12.18 12.16 to 12.24
Erie Indemnity Company 194.46 194.15 to 196.67
Erytech Pharma S.A. 6.06 5.87 to 6.22
Escalade, Incorporated 19.88 19.32 to 20.04
Esquire Financial Holdings, Inc. 32.43 31.87 to 33.40
Establishment Labs Holdings Inc. 77.00 76.33 to 79.54
Eton Pharmaceuticals, Inc. 5.21 5.16 to 5.35
Etsy, Inc. 221.09 216.63 to 222.08
Euro Tech Holdings Company Limited 3.61 3.59 to 3.73
Euronet Worldwide, Inc. 135.44 132.05 to 135.96
Evelo Biosciences, Inc. 7.95 7.66 to 8.12
Evoke Pharma, Inc. 1.38 1.33 to 1.42
Evolus, Inc. 7.67 7.63 to 7.87
Evolving Systems, Inc. 2.24 2.15 to 2.30
Exact Sciences Corporation 98.96 97.50 to 99.69
Exelixis, Inc. 21.82 21.67 to 22.08
ExlService Holdings, Inc. 124.15 123.93 to 127.75
eXp World Holdings, Inc. 48.59 47.62 to 48.81
Expedia Group, Inc. 171.99 170.23 to 174.85
Extraction Oil & Gas, Inc. 63.25 62.04 to 63.67
Extreme Networks, Inc. 10.17 10.16 to 10.55
Eyegate Pharmaceuticals, Inc. 1.94 1.93 to 2.06
Eyenovia, Inc. 5.30 5.22 to 5.48
EyePoint Pharmaceuticals, Inc. 11.44 11.14 to 11.64
EZCORP, Inc. 8.00 7.94 to 8.11
F5 Networks, Inc. 204.33 203.94 to 205.69
Falcon Minerals Corporation 6.25 6.21 to 6.43
Falcon Minerals Corporation 0.25 0.24 to 0.32
Fanhua Inc. 13.10 12.90 to 13.55
Farmers & Merchants Bancorp, Inc. 23.81 23.75 to 24.43
Farmers National Banc Corp. 16.80 16.75 to 17.00
FARMMI, INC. 0.34 0.34 to 0.35
FARO Technologies, Inc. 70.15 69.59 to 71.25
Fastenal Company 55.74 55.56 to 56.14
Fate Therapeutics, Inc. 61.24 60.97 to 63.72
Fennec Pharmaceuticals Inc. 9.19 9.05 to 9.45
FFBW, Inc. 12.05 12.05 to 12.05
FibroGen, Inc 11.04 10.98 to 11.64
Fidelity Nasdaq Composite Index Tracking Stock 57.93 57.73 to 57.97
Fifth Third Bancorp 43.60 43.33 to 44.08
Financial Institutions, Inc. 31.63 31.50 to 32.54
First Bancorp 45.88 45.81 to 48.43
First Bancorp, Inc (ME) 29.54 29.38 to 29.79
First Bank 15.08 15.08 to 15.61
First Busey Corporation 25.61 25.25 to 25.91
First Business Financial Services, Inc. 28.70 28.66 to 28.93
First Citizens BancShares, Inc. 854.27 854.27 to 869.84
First Community Bankshares, Inc. 32.55 32.45 to 33.11
First Financial Bancorp. 23.57 23.56 to 24.25
First Financial Bankshares, Inc. 47.70 47.64 to 48.71
First Financial Corporation Indiana 42.05 42.05 to 43.00
First Financial Northwest, Inc. 16.60 16.56 to 16.60
First Foundation Inc. 26.46 26.42 to 27.24
First Guaranty Bancshares, Inc. 20.45 20.40 to 20.45
First Internet Bancorp 32.24 32.16 to 33.02
First Internet Bancorp 25.03 25.03 to 25.03
First Interstate BancSystem, Inc. 40.71 40.71 to 41.94
First Merchants Corporation 42.90 42.89 to 43.63
First Mid-Illinois Bancshares, Inc. 42.15 42.00 to 42.71
First Midwest Bancorp, Inc. 19.15 19.15 to 19.78
First Savings Financial Group, Inc. 28.97 28.33 to 29.26
First Solar, Inc. 105.11 104.95 to 108.15
First Trust Alternative Absolute Return Strategy ETF 31.52 31.40 to 31.70
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 32.81 32.50 to 32.81
First Trust BICK Index Fund 35.41 35.10 to 35.47
First Trust Brazil AlphaDEX Fund 12.95 12.94 to 12.95
First Trust BuyWrite Income ETF 22.06 22.06 to 22.19
First Trust Capital Strength ETF 78.03 77.83 to 78.21
First Trust CEF Income Opportunity ETF 25.29 25.27 to 25.29
First Trust Cloud Computing ETF 112.53 112.06 to 112.84
First Trust Developed Markets Ex-US AlphaDEX Fund 62.28 62.15 to 62.40
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.58 36.47 to 36.77
First Trust Dorsey Wright Focus 5 ETF 47.69 47.66 to 47.95
First Trust Dorsey Wright International Focus 5 ETF 23.44 23.44 to 23.63
First Trust Dorsey Wright Momentum & Dividend ETF 32.59 32.59 to 32.94
First Trust Dorsey Wright Momentum & Low Volatility ETF 28.64 28.63 to 28.78
First Trust Dorsey Wright Momentum & Value ETF 24.62 24.62 to 24.81
First Trust Dorsey Wright People's Portfolio ETF 33.53 33.50 to 33.53
First Trust DorseyWright DALI 1 ETF 25.75 25.75 to 25.89
First Trust Dow Jones International Internet ETF 42.49 41.88 to 42.74
First Trust Emerging Markets Equity Select ETF 49.43 49.31 to 49.43
First Trust Europe AlphaDEX Fund 43.44 43.28 to 43.44
First Trust Eurozone AlphaDEX ETF 47.24 47.08 to 47.27
First Trust Germany AlphaDEX Fund 56.04 55.60 to 56.05
First Trust Global Tactical Commodity Strategy Fund 25.54 25.48 to 25.63
First Trust Hedged BuyWrite Income ETF 21.71 21.71 to 21.76
First Trust India Nifty 50 Equal Weight ETF 50.97 50.68 to 51.40
First Trust Indxx Global Agriculture ETF 30.27 30.18 to 30.27
First Trust Indxx Global Natural Resources Income ETF 13.60 13.60 to 13.77
First Trust Indxx Innovative Transaction & Process ETF 43.93 43.81 to 43.99
First Trust International Equity Opportunities ETF 65.69 65.25 to 65.84
First Trust Large Cap Core AlphaDEX Fund 88.64 88.60 to 89.08
First Trust Large Cap Growth AlphaDEX Fund 115.16 115.10 to 115.51
First Trust Large Cap US Equity Select ETF 32.96 32.96 to 32.98
First Trust Large Cap Value AlphaDEX Fund 67.05 67.03 to 67.45
First Trust Mid Cap Core AlphaDEX Fund 101.51 101.47 to 102.36
First Trust Mid Cap Growth AlphaDEX Fund 73.72 73.72 to 74.44
First Trust Mid Cap US Equity Select ETF 29.54 29.54 to 29.78
First Trust Mid Cap Value AlphaDEX Fund 46.27 46.26 to 46.74
First Trust Multi Cap Growth AlphaDEX Fund 122.28 122.28 to 122.68
First Trust Multi Cap Value AlphaDEX Fund 73.05 73.03 to 73.43
First Trust Multi-Asset Diversified Income Index Fund 16.81 16.81 to 16.93
First Trust NASDAQ ABA Community Bank Index Fund 57.91 57.91 to 58.57
First Trust Nasdaq Artificial Intelligence and Robotics ETF 54.58 54.58 to 54.87
First Trust Nasdaq Bank ETF 34.11 33.99 to 34.43
First Trust NASDAQ Clean Edge Green Energy Index Fund 67.16 66.97 to 68.04
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 97.08 96.83 to 97.46
First Trust NASDAQ Cybersecurity ETF 52.35 52.20 to 52.57
First Trust Nasdaq Food & Beverage ETF 24.88 24.83 to 24.88
First Trust NASDAQ Global Auto Index Fund 62.00 61.59 to 62.19
First Trust Nasdaq Oil & Gas ETF 20.66 20.66 to 21.00
First Trust Nasdaq Pharmaceuticals ETF 25.87 25.81 to 25.87
First Trust Nasdaq Retail ETF 34.79 34.74 to 34.87
First Trust NASDAQ Technology Dividend Index Fund 58.01 57.77 to 58.04
First Trust Nasdaq Transportation ETF 32.52 32.52 to 32.85
First Trust NASDAQ-100 Equal Weighted Index Fund 114.11 113.89 to 114.39
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 87.21 87.21 to 87.21
First Trust NASDAQ-100- Technology Index Fund 163.09 162.44 to 163.27
First Trust RBA American Industrial Renaissance ETF 42.15 42.15 to 42.78
First Trust Rising Dividend Achievers ETF 49.86 49.69 to 50.06
First Trust RiverFront Dynamic Developed International ETF 71.66 71.36 to 71.69
First Trust RiverFront Dynamic Emerging Markets ETF 69.71 69.71 to 69.71
First Trust RiverFront Dynamic Europe ETF 75.51 75.51 to 75.53
First Trust S&P International Dividend Aristocrats ETF 18.03 17.98 to 18.03
First Trust Senior Loan Fund ETF 48.03 47.98 to 48.05
First Trust Small Cap Core AlphaDEX Fund 94.43 94.42 to 95.66
First Trust Small Cap Growth AlphaDEX Fund 73.30 73.27 to 74.28
First Trust Small Cap US Equity Select ETF 28.97 28.97 to 29.39
First Trust Small Cap Value AlphaDEX Fund 51.80 51.79 to 52.53
First Trust SMID Cap Rising Dividend Achievers ETF 29.45 29.38 to 29.70
First Trust SSI Strategic Convertible Securities ETF 51.69 51.65 to 51.92
First Trust Strategic Income ETF 50.54 50.54 to 51.08
First Trust Switzerland AlphaDEX Fund 68.52 68.52 to 68.99
First Trust Total US Market AlphaDEX ETF 49.22 49.10 to 49.29
First Trust United Kingdom AlphaDEX Fund 43.34 43.27 to 43.55
First Trust US Equity Dividend Select ETF 29.71 29.43 to 29.86
FirstService Corporation 194.40 190.88 to 195.19
Five Below, Inc. 190.06 187.16 to 192.67
Flex Ltd. 19.04 19.00 to 19.37
Flexion Therapeutics, Inc. 9.44 9.26 to 9.59
FlexShares Real Assets Allocation Index Fund 33.62 33.53 to 33.62
Flushing Financial Corporation 23.21 23.17 to 23.65
FNCB Bancorp Inc. 8.60 8.60 to 8.65
Focus Financial Partners Inc. 58.41 58.34 to 60.00
Formula Systems (1985) Ltd. 107.30 105.60 to 112.35
Forrester Research, Inc. 51.24 50.55 to 51.72
Forterra, Inc. 23.68 23.60 to 23.75
Fortinet, Inc. 315.29 311.73 to 316.58
Fortress Biotech, Inc. 25.80 25.50 to 25.80
Forward Air Corporation 85.96 85.87 to 88.64
Forward Pharma A/S 6.60 6.40 to 6.60
Fossil Group, Inc. 12.46 12.43 to 13.29
Fox Factory Holding Corp. 157.20 156.95 to 161.33
Franklin Electric Co., Inc. 83.70 83.35 to 85.06
Freshpet, Inc. 148.50 145.65 to 149.85
FRP Holdings, Inc. 56.08 56.08 to 58.07
FSB Bancorp, Inc. 25.09 25.09 to 25.80
FuelCell Energy, Inc. 7.39 7.13 to 7.85
Full House Resorts, Inc. 11.62 11.45 to 12.14
Fulton Financial Corporation 16.07 16.05 to 16.47
Funko, Inc. 19.08 18.86 to 19.57
Future FinTech Group Inc. 2.14 2.14 to 2.23
Fuwei Films (Holdings) Co., Ltd. 9.69 9.59 to 10.00
FVCBankcorp, Inc. 20.39 20.08 to 21.49
Galapagos NV 53.52 53.07 to 53.88
Gamida Cell Ltd. 4.00 3.90 to 4.16
Gaming and Leisure Properties, Inc. 49.33 48.97 to 50.04
GDS Holdings Limited 58.04 56.77 to 58.71
Gentex Corporation 37.37 37.11 to 37.46
Gentherm Inc 86.79 86.68 to 89.41
German American Bancorp, Inc. 38.88 38.76 to 39.63
Geron Corporation 1.41 1.40 to 1.44
Gevo, Inc. 6.46 6.46 to 6.84
Gibraltar Industries, Inc. 74.13 73.96 to 76.52
Glacier Bancorp, Inc. 53.93 53.90 to 55.19
Gladstone Capital Corporation 11.43 11.38 to 11.49
Gladstone Commercial Corporation 21.74 21.68 to 22.04
Gladstone Commercial Corporation 26.94 26.94 to 26.95
Gladstone Investment Corporation 14.71 14.63 to 14.83
Gladstone Land Corporation 23.05 22.95 to 23.26
Global Blood Therapeutics, Inc. 30.52 30.50 to 32.23
Global Self Storage, Inc. 5.25 5.23 to 5.36
Global X Autonomous & Electric Vehicles ETF 28.83 28.76 to 28.99
Global X Conscious Companies ETF 32.58 32.52 to 32.60
Global X DAX Germany ETF 32.76 32.68 to 32.79
Global X E-commerce ETF 31.45 31.35 to 31.57
Global X FinTech ETF 51.18 50.67 to 51.28
Global X Future Analytics Tech ETF 31.54 31.41 to 31.67
Global X Millennials Thematic ETF 44.66 44.51 to 44.75
Global X MSCI SuperDividend EAFE ETF 15.56 15.51 to 15.58
Global X NASDAQ-100 Covered Call ETF 22.68 22.59 to 22.69
Global X Robotics & Artificial Intelligence ETF 37.55 37.38 to 37.75
Global X S&P 500 Catholic Values ETF 55.80 55.47 to 55.80
Global X Social Media ETF 63.21 63.07 to 63.50
Global X SuperDividend Alternatives ETF 13.58 13.53 to 13.61
Global X SuperDividend REIT ETF 9.81 9.79 to 9.85
Globus Maritime Limited 3.29 3.26 to 3.46
Gogo Inc. 16.20 16.20 to 17.07
Golar LNG Limited 13.54 13.54 to 13.90
Golden Entertainment, Inc. 50.35 50.30 to 53.29
Golub Capital BDC, Inc. 15.94 15.90 to 16.03
Goosehead Insurance, Inc. 163.00 162.59 to 165.19
Gossamer Bio, Inc. 14.07 13.71 to 14.30
Grand Canyon Education, Inc. 89.92 89.79 to 91.45
GRAVITY Co., Ltd. 93.69 92.49 to 100.81
Great Elm Capital Corp. 3.50 3.45 to 3.54
Great Elm Capital Corp. 25.15 25.15 to 25.19
Great Southern Bancorp, Inc. 56.94 56.90 to 58.75
Green Brick Partners, Inc. 21.34 21.33 to 22.44
Green Plains Partners LP 14.00 13.80 to 14.03
Green Plains, Inc. 34.64 34.62 to 36.42
Greenlight Reinsurance, Ltd. 7.37 7.37 to 7.51
Greenpro Capital Corp. 0.89 0.76 to 0.98
GreenSky, Inc. 12.00 11.69 to 12.03
Groupon, Inc. 23.39 23.35 to 24.13
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 50.56 49.68 to 50.88
Grupo Financiero Galicia S.A. 10.74 10.41 to 10.83
GSE Systems, Inc. 1.52 1.52 to 1.53
GTY Technology Holdings, Inc. 7.75 7.74 to 8.04
Guaranty Bancshares, Inc. 36.09 36.09 to 36.99
Gulf Island Fabrication, Inc. 4.39 4.38 to 4.55
Gulf Resources, Inc. 5.76 5.31 to 5.76
Gulfport Energy Corporation 84.42 84.17 to 87.36
GWG Holdings, Inc 9.99 9.80 to 10.00
Gyrodyne , LLC 13.20 13.11 to 13.20
H&E Equipment Services, Inc. 39.92 39.86 to 40.85
Hallador Energy Company 3.63 3.53 to 3.77
Hamilton Lane Incorporated 91.19 90.34 to 92.51
Hancock Jaffe Laboratories, Inc. 10.38 10.26 to 10.75
Hancock Jaffe Laboratories, Inc. 0.56 0.52 to 0.57
Hancock Whitney Corporation 48.35 48.33 to 49.62
Hanmi Financial Corporation 19.91 19.88 to 20.61
HarborOne Bancorp, Inc. 14.15 14.14 to 14.35
Harmonic Inc. 9.27 9.26 to 9.70
Harrow Health, Inc. 9.89 9.87 to 10.43
Hasbro, Inc. 92.47 91.65 to 93.15
Hawkins, Inc. 38.36 37.51 to 38.86
Hawthorn Bancshares, Inc. 23.58 23.50 to 23.73
Haymaker Acquisition Corp. 9.77 9.74 to 9.77
Haymaker Acquisition Corp. 9.93 9.93 to 9.93
Haynes International, Inc. 39.58 38.76 to 40.25
Heartland Express, Inc. 16.57 16.50 to 16.94
Heartland Financial USA, Inc. 50.26 50.19 to 51.22
Heidrick & Struggles International, Inc. 45.50 45.44 to 49.87
Helius Medical Technologies, Inc. 14.43 13.86 to 14.48
Hennessy Advisors, Inc. 10.40 10.34 to 10.50
Heritage Commerce Corp 11.83 11.55 to 12.05
Heritage-Crystal Clean, Inc. 30.83 29.56 to 31.38
Hexindai Inc. 5.90 4.44 to 6.54
HF Foods Group Inc. 6.88 6.83 to 6.99
Highway Holdings Limited 3.91 3.82 to 4.10
Hingham Institution for Savings 358.01 358.01 to 365.00
HMN Financial, Inc. 23.41 23.41 to 23.80
Home Bancorp, Inc. 39.50 39.43 to 39.97
Home BancShares, Inc. 23.94 23.92 to 24.36
Home Federal Bancorp, Inc. of Louisiana 18.50 18.50 to 18.50
HomeStreet, Inc. 42.51 42.38 to 43.44
HomeTrust Bancshares, Inc. 29.12 29.09 to 29.67
Hope Bancorp, Inc. 14.59 14.57 to 14.97
Horizon Bancorp, Inc. 18.15 18.09 to 18.54
Horizon Pharma plc 112.08 111.61 to 113.90
Horizon Technology Finance Corporation 17.27 17.27 to 17.45
Hostess Brands, Inc. 18.19 18.10 to 18.79
Hostess Brands, Inc. 3.48 3.39 to 3.66
Howard Bancorp, Inc. 21.00 20.93 to 21.25
Huazhu Group Limited 48.92 48.66 to 49.53
Hub Group, Inc. 72.83 72.32 to 74.30
Hudson Global, Inc. 16.88 15.92 to 16.88
Huntington Bancshares Incorporated 16.13 15.97 to 16.27
Hurco Companies, Inc. 33.04 32.85 to 33.59
Huron Consulting Group Inc. 51.30 51.00 to 51.65
Huttig Building Products, Inc. 6.61 6.03 to 6.70
HV Bancorp, Inc. 22.16 22.16 to 22.16
i3 Verticals, Inc. 25.60 24.53 to 25.78
IAC/InterActiveCorp 151.56 150.48 to 153.14
Icahn Enterprises L.P. 54.63 54.46 to 55.02
ICC Holdings, Inc. 16.50 16.49 to 16.51
ICF International, Inc. 98.04 97.96 to 99.85
iClick Interactive Asia Group Limited 6.50 6.20 to 6.61
ICON plc 275.04 271.89 to 277.81
IES Holdings, Inc. 46.79 46.69 to 48.54
IHS Markit Ltd. 122.90 122.43 to 123.73
Ikonics Corporation 30.05 28.25 to 30.50
Immutep Limited 3.95 3.90 to 4.10
Independent Bank Corp. 80.42 80.28 to 81.96
Independent Bank Corporation 21.94 21.93 to 22.38
Independent Bank Group, Inc 72.57 72.29 to 75.00
Industrial Logistics Properties Trust 27.69 27.67 to 28.15
Ingles Markets, Incorporated 67.05 66.98 to 68.88
Innodata Inc. 10.25 10.03 to 10.32
Innospec Inc. 85.70 85.53 to 87.22
Innoviva, Inc. 16.61 16.61 to 16.79
Inovalon Holdings, Inc. 40.66 40.66 to 40.81
Insight Enterprises, Inc. 94.27 92.98 to 95.69
Inspired Entertainment, Inc. 13.12 12.86 to 13.82
Insteel Industries, Inc. 39.41 39.26 to 40.89
Insulet Corporation 300.49 299.16 to 305.55
Integrated Media Technology Limited 5.00 4.82 to 5.12
Intel Corporation 54.46 53.81 to 54.49
Inter Parfums, Inc. 79.39 77.79 to 79.88
Intercept Pharmaceuticals, Inc. 16.82 16.82 to 17.90
InterDigital, Inc. 68.44 68.38 to 69.76
Interface, Inc. 15.12 15.10 to 15.58
International Money Express, Inc. 17.01 16.92 to 17.21
Intra-Cellular Therapies Inc. 39.30 39.20 to 40.00
Intuit Inc. 552.16 543.27 to 553.28
Invesco BLDRS Emerging Markets 50 ADR Index Fund 50.83 50.64 to 51.02
Invesco BuyBack Achievers ETF 94.00 93.97 to 94.52
Invesco Dividend Achievers ETF 37.43 37.39 to 37.52
Invesco DWA Basic Materials Momentum ETF 89.84 89.79 to 90.76
Invesco DWA Consumer Cyclicals Momentum ETF 89.83 89.83 to 90.84
Invesco DWA Consumer Staples Momentum ETF 90.39 90.39 to 90.86
Invesco DWA Energy Momentum ETF 33.37 33.37 to 34.11
Invesco DWA Financial Momentum ETF 57.09 56.87 to 57.29
Invesco DWA Industrials Momentum ETF 103.70 103.55 to 104.49
Invesco DWA Momentum ETF 92.12 92.08 to 92.64
Invesco DWA SmallCap Momentum ETF 91.24 91.20 to 93.00
Invesco DWA Tactical Multi-Asset Income ETF 9.86 9.83 to 9.88
Invesco DWA Technology Momentum ETF 159.53 159.10 to 160.24
Invesco DWA Utilities Momentum ETF 33.68 33.68 to 33.85
Invesco FTSE International Low Beta Equal Weight ETF 29.90 29.78 to 29.90
Invesco FTSE RAFI US 1500 Small-Mid ETF 188.46 188.46 to 191.00
Invesco Golden Dragon China ETF 45.19 44.68 to 45.55
Invesco High Yield Equity Dividend Achievers ETF 20.59 20.59 to 20.77
Invesco International Dividend Achievers ETF 18.44 18.38 to 18.46
Invesco KBW Bank ETF 70.51 69.87 to 71.03
Invesco KBW High Dividend Yield Financial ETF 20.99 20.99 to 21.27
Invesco KBW Premium Yield Equity REIT ETF 24.25 24.22 to 24.58
Invesco KBW Property & Casualty Insurance ETF 79.04 78.99 to 79.30
Invesco KBW Regional Banking ETF 62.98 62.98 to 63.76
Invesco Nasdaq Internet ETF 248.53 247.32 to 248.80
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 22.59 22.49 to 22.64
Invesco QQQ Trust, Series 1 368.94 366.82 to 369.06
Invesco Russell 1000 Low Beta Equal Weight ETF 40.14 40.14 to 40.26
Invesco S&P SmallCap Consumer Staples ETF 100.85 100.85 to 102.45
Invesco S&P SmallCap Energy ETF 8.18 8.18 to 8.42
Invesco S&P SmallCap Financials ETF 60.28 60.28 to 61.16
Invesco S&P SmallCap Industrials ETF 94.96 94.96 to 95.51
Invesco S&P SmallCap Information Technology ETF 142.11 142.11 to 142.86
Invesco S&P SmallCap Materials ETF 66.91 66.79 to 67.30
Invesco S&P SmallCap Utilities & Communication Services ETF 67.34 67.34 to 67.58
Invesco Strategic Developed ex-US ETF 30.94 30.87 to 30.99
Invesco Strategic Emerging Markets ETF 29.92 29.87 to 29.96
Invesco Strategic US ETF 38.15 38.15 to 38.22
Invesco Strategic US Small Company ETF 38.87 38.87 to 39.32
Invesco Variable Rate Investment Grade ETF 25.12 25.10 to 25.12
Invesco Water Resources ETF 56.21 56.20 to 56.53
Investors Bancorp, Inc. 15.48 15.45 to 15.76
Investors Title Company 189.30 189.30 to 190.88
Ionis Pharmaceuticals, Inc. 35.10 33.88 to 35.80
Iovance Biotherapeutics, Inc. 26.61 26.52 to 27.94
IPG Photonics Corporation 165.08 163.04 to 167.01
IQ Chaikin U.S. Large Cap ETF 34.37 34.37 to 34.43
IQ Chaikin U.S. Small Cap ETF 36.01 36.01 to 36.25
iQIYI, Inc. 8.62 8.54 to 9.01
iRadimed Corporation 36.67 36.46 to 37.47
iRhythm Technologies, Inc. 72.29 71.38 to 73.57
IRIDEX Corporation 7.41 7.33 to 7.57
iRobot Corporation 82.16 80.95 to 82.45
Ironwood Pharmaceuticals, Inc. 13.66 13.58 to 13.82
iShares Asia 50 ETF 81.03 80.37 to 81.08
iShares Commodities Select Strategy ETF 38.05 37.93 to 38.16
iShares Core MSCI Total International Stock ETF 73.14 72.83 to 73.17
iShares Core S&P U.S. Growth ETF 106.41 105.85 to 106.43
iShares Core S&P U.S. Value ETF 73.62 73.56 to 73.91
iShares Currency Hedged MSCI Germany ETF 32.72 32.69 to 32.73
iShares ESG MSCI EAFE ETF 80.29 80.00 to 80.31
iShares ESG MSCI EM ETF 42.76 42.44 to 42.86
iShares ESG MSCI USA ETF 102.42 102.05 to 102.53
iShares Exponential Technologies ETF 63.84 63.66 to 63.92
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 29.15 28.93 to 29.17
iShares Global Infrastructure ETF 47.73 47.55 to 47.84
iShares MSCI ACWI ex US Index Fund 57.11 56.89 to 57.16
iShares MSCI ACWI Index Fund 103.63 103.21 to 103.68
iShares MSCI All Country Asia ex Japan Index Fund 87.35 86.79 to 87.55
iShares MSCI Brazil Small-Cap ETF 16.49 16.20 to 16.52
iShares MSCI China ETF 70.43 69.82 to 70.76
iShares MSCI EAFE Small-Cap ETF 75.98 75.79 to 76.06
iShares MSCI Emerging Markets Asia ETF 86.63 86.06 to 86.86
iShares MSCI Emerging Markets ex China ETF 62.12 61.75 to 62.18
iShares MSCI Europe Financials Sector Index Fund 20.76 20.66 to 20.81
iShares MSCI Europe Small-Cap ETF 71.21 71.08 to 71.48
iShares MSCI Global Gold Miners ETF 26.97 26.58 to 27.16
iShares MSCI Global Impact ETF 95.81 95.62 to 95.90
iShares MSCI New Zealand ETF 63.08 62.73 to 63.08
iShares MSCI Qatar ETF 20.86 20.86 to 20.95
iShares Preferred and Income Securities ETF 38.96 38.94 to 39.13
iShares S&P Emerging Markets Infrastructure Index Fund 24.97 24.92 to 24.97
iShares S&P Global Clean Energy Index Fund 22.93 22.83 to 23.13
iShares S&P Global Timber & Forestry Index Fund 86.82 86.82 to 88.03
iShares S&P India Nifty 50 Index Fund 53.68 53.46 to 53.81
iShares S&P Small-Cap 600 Growth ETF 132.58 132.52 to 134.97
iShares Select Dividend ETF 118.73 118.73 to 119.66
Itamar Medical Ltd. 30.36 30.33 to 30.47
Iteris, Inc. 5.34 5.31 to 5.44
Ituran Location and Control Ltd. 26.78 26.63 to 27.63
J.B. Hunt Transport Services, Inc. 190.55 181.73 to 192.79
j2 Global, Inc. 142.84 138.55 to 143.09
Jack Henry & Associates, Inc. 170.06 168.74 to 171.21
James River Group Holdings, Ltd. 38.92 38.75 to 39.56
Janus Henderson Small/Mid Cap Growth Alpha ETF 66.23 66.18 to 66.60
Jazz Pharmaceuticals plc 140.70 138.15 to 141.21
JD.com, Inc. 81.42 79.62 to 81.61
John B. Sanfilippo & Son, Inc. 83.72 83.39 to 84.95
Jounce Therapeutics, Inc. 8.51 8.51 to 8.85
Kaiser Aluminum Corporation 117.00 116.05 to 119.31
Kandi Technologies Group, Inc. 4.43 4.41 to 4.64
Kearny Financial 13.08 13.08 to 13.39
Kelly Services, Inc. 19.68 19.66 to 20.06
Kelly Services, Inc. 19.95 18.84 to 19.95
KemPharm, Inc. 9.77 9.67 to 9.89
Kentucky First Federal Bancorp 7.24 7.10 to 7.24
Kewaunee Scientific Corporation 13.20 12.87 to 13.20
Kforce, Inc. 64.38 64.31 to 66.45
Kimball Electronics, Inc. 28.75 28.63 to 29.16
Kiniksa Pharmaceuticals, Ltd. 11.45 11.42 to 11.78
Kinsale Capital Group, Inc. 165.38 165.00 to 169.24
Kirkland's, Inc. 22.34 22.22 to 23.59
Kodiak Sciences Inc 111.97 109.38 to 113.45
Kornit Digital Ltd. 154.92 152.15 to 155.08
Koss Corporation 17.37 17.19 to 18.27
Kratos Defense & Security Solutions, Inc. 22.48 22.45 to 23.05
KVH Industries, Inc. 10.31 10.29 to 10.55
L.B. Foster Company 15.86 15.80 to 16.00
Lake Shore Bancorp, Inc. 15.05 15.05 to 15.05
Lakeland Bancorp, Inc. 17.93 17.90 to 18.35
Lakeland Financial Corporation 75.29 74.36 to 77.30
Lamar Advertising Company 119.13 118.91 to 120.36
Lancaster Colony Corporation 172.55 172.29 to 175.26
Landmark Bancorp Inc. 28.20 28.18 to 28.32
Landmark Infrastructure Partners LP 25.49 25.45 to 25.50
Landmark Infrastructure Partners LP 25.31 25.18 to 25.31
Landstar System, Inc. 162.39 159.94 to 162.75
Lantronix, Inc. 7.00 6.88 to 7.23
Lattice Semiconductor Corporation 66.09 65.93 to 67.49
Lawson Products, Inc. 51.76 51.76 to 53.91
Lazydays Holdings, Inc. 22.47 22.42 to 23.22
LCNB Corporation 17.41 17.41 to 17.60
Legg Mason Global Infrastructure ETF 31.04 30.84 to 31.11
Legg Mason Low Volatility High Dividend ETF 37.00 36.97 to 37.27
Legg Mason Small-Cap Quality Value ETF 39.26 39.26 to 39.47
LendingTree, Inc. 154.14 152.61 to 155.95
Level One Bancorp, Inc. 29.30 29.30 to 29.98
Lexicon Pharmaceuticals, Inc. 6.16 5.96 to 6.33
Liberty Global plc 29.30 29.28 to 29.80
Liberty Global plc 30.02 30.02 to 30.29
Liberty Global plc 29.36 29.34 to 29.91
Liberty Latin America Ltd. 12.78 12.78 to 13.24
Liberty Media Corporation 27.40 27.34 to 27.82
Liberty Media Corporation 26.76 26.76 to 27.18
Liberty Media Corporation 50.00 49.80 to 50.64
Liberty Media Corporation 54.33 54.30 to 55.78
Liberty Media Corporation 48.93 48.83 to 49.47
Liberty Media Corporation 48.81 48.81 to 48.81
Liberty Media Corporation 48.76 48.62 to 49.41
Liberty TripAdvisor Holdings, Inc. 3.53 3.48 to 3.75
Liberty TripAdvisor Holdings, Inc. 28.75 27.46 to 29.32
Lifetime Brands, Inc. 18.61 18.58 to 19.01
Lifevantage Corporation 6.82 6.78 to 7.06
Lightbridge Corporation 6.28 5.99 to 6.32
Limelight Networks, Inc. 2.86 2.69 to 2.93
Limestone Bancorp, Inc. 18.13 18.09 to 18.41
Limoneira Co 16.10 16.01 to 16.38
Lincoln Educational Services Corporation 6.75 6.56 to 6.79
Lincoln Electric Holdings, Inc. 138.81 135.49 to 139.23
Lindblad Expeditions Holdings Inc. 15.06 15.03 to 15.61
Lipocine Inc. 1.13 1.11 to 1.14
Liquidia Technologies, Inc. 3.20 3.15 to 3.35
Littelfuse, Inc. 280.80 279.56 to 283.96
LivaNova PLC 83.89 83.32 to 85.22
Live Oak Bancshares, Inc. 70.65 70.34 to 72.00
LKQ Corporation 55.25 54.86 to 55.65
Loop Industries, Inc. 12.15 12.04 to 13.47
Loral Space and Communications, Inc. 45.71 45.45 to 46.78
LPL Financial Holdings Inc. 172.50 170.29 to 173.35
LSI Industries Inc. 7.90 7.90 to 8.14
Lumentum Holdings Inc. 85.19 85.13 to 87.17
Macatawa Bank Corporation 8.14 8.13 to 8.25
Madrigal Pharmaceuticals, Inc. 86.17 83.78 to 87.02
Magal Security Systems Ltd. 3.89 3.83 to 4.10
Magic Software Enterprises Ltd. 21.77 21.57 to 22.05
Magyar Bancorp, Inc. 11.54 11.54 to 11.82
MakeMyTrip Limited 30.80 30.76 to 32.43
Mammoth Energy Services, Inc. 3.38 3.36 to 3.54
Manhattan Associates, Inc. 162.20 159.60 to 163.34
Mannatech, Incorporated 35.41 33.61 to 36.71
MannKind Corporation 5.09 5.06 to 5.35
ManTech International Corporation 81.76 80.48 to 83.34
Marathon Patent Group, Inc. 48.89 45.16 to 48.95
Marchex, Inc. 3.27 3.26 to 3.50
Marine Petroleum Trust 5.30 5.19 to 5.50
Marlin Business Services Corp. 22.31 22.31 to 22.60
Marriott International 160.04 157.00 to 161.42
Martin Midstream Partners L.P. 3.46 3.38 to 3.52
Marvell Technology Group Ltd. 65.65 65.26 to 66.28
Masimo Corporation 286.12 284.41 to 287.59
MasterCraft Boat Holdings, Inc. 26.75 26.55 to 27.28
Match Group, Inc. 160.02 156.16 to 160.08
Materialise NV 20.73 20.30 to 21.02
Matrix Service Company 10.39 10.35 to 10.84
Mattel, Inc. 19.66 19.64 to 19.92
Matthews International Corporation 35.14 35.13 to 35.99
McGrath RentCorp 75.79 75.45 to 77.39
Medalist Diversified REIT, Inc. 1.20 1.20 to 1.23
Medallion Financial Corp. 8.51 8.43 to 8.55
Medigus Ltd. 0.31 0.31 to 0.31
MediWound Ltd. 3.41 3.35 to 3.51
MEI Pharma, Inc. 2.91 2.89 to 3.02
MeiraGTx Holdings plc 14.28 13.62 to 14.70
Melco Resorts & Entertainment Limited 11.12 11.00 to 11.45
Mercantil Bank Holding Corporation 26.14 25.37 to 26.53
Mercantil Bank Holding Corporation 24.67 23.52 to 24.68
Mercantile Bank Corporation 33.82 33.76 to 34.78
Merchants Bancorp 41.75 41.75 to 43.45
Mercury Systems Inc 50.09 49.38 to 51.34
Meridian Bancorp, Inc. 21.99 21.94 to 22.69
Meridian Corporation 30.30 30.27 to 31.96
Merrimack Pharmaceuticals, Inc. 5.08 4.81 to 5.50
Merus N.V. 30.89 30.03 to 31.34
Mesa Laboratories, Inc. 309.73 307.82 to 313.95
Meta Financial Group, Inc. 60.75 60.01 to 61.83
Methanex Corporation 48.69 48.59 to 50.63
Microbot Medical Inc. 7.17 7.14 to 7.21
Microsoft Corporation 304.21 300.52 to 304.45
MicroStrategy Incorporated 749.85 734.00 to 761.98
Mid Penn Bancorp 28.21 27.99 to 28.73
Middlesex Water Company 105.42 105.34 to 107.28
Midland States Bancorp, Inc. 25.21 25.02 to 25.52
Mid-Southern Bancorp, Inc. 15.30 15.25 to 15.30
MidWestOne Financial Group, Inc. 30.42 30.42 to 31.16
Millicom International Cellular S.A. 36.53 36.25 to 36.56
Mimecast Limited 65.35 65.14 to 67.17
MIND C.T.I. Ltd. 3.25 3.20 to 3.25
Mirati Therapeutics, Inc. 178.28 173.04 to 179.26
Mitek Systems, Inc. 18.88 18.31 to 19.00
MMTec, Inc. 1.35 1.29 to 1.37
Mogo Finance Technology Inc. 5.51 5.10 to 5.63
Momo Inc. 12.45 12.27 to 12.56
Monarch Casino & Resort, Inc. 68.12 68.12 to 69.06
Mondelez International, Inc. 60.15 59.76 to 60.67
MongoDB, Inc. 491.81 482.88 to 492.89
Monro, Inc. 57.97 57.96 to 59.23
Morningstar, Inc. 274.42 272.87 to 275.25
MoSys, Inc. 5.40 5.38 to 5.75
Mr. Cooper Group Inc. 42.47 42.42 to 43.90
MTBC, Inc. 29.63 29.63 to 29.85
Mudrick Capital Acquisition Corporation 9.94 9.93 to 9.95
Mudrick Capital Acquisition Corporation 10.20 10.20 to 10.20
MVB Financial Corp. 42.83 42.24 to 44.00
MYR Group, Inc. 105.07 105.04 to 107.80
Nabriva Therapeutics plc 1.18 1.16 to 1.20
Naked Brand Group Limited 0.67 0.67 to 0.72
NantHealth, Inc. 1.72 1.71 to 1.76
NAPCO Security Technologies, Inc. 44.60 44.47 to 45.60
Nasdaq, Inc. 203.02 200.33 to 203.42
Nathan's Famous, Inc. 62.11 62.09 to 64.01
National Beverage Corp. 55.18 55.17 to 57.19
National CineMedia, Inc. 3.56 3.51 to 3.68
National Energy Services Reunited Corp. 12.87 12.73 to 13.01
National Energy Services Reunited Corp. 2.25 2.25 to 2.25
National Instruments Corporation 41.01 40.98 to 41.73
National Vision Holdings, Inc. 63.53 60.26 to 63.63
Natural Health Trends Corp. 7.22 7.13 to 7.32
Nature's Sunshine Products, Inc. 15.37 15.27 to 15.59
Navient Corporation 25.40 25.15 to 25.40
NBT Bancorp Inc. 36.67 36.64 to 37.36
NCS Multistage Holdings, Inc. 30.08 29.02 to 31.75
Neonode Inc. 8.66 8.40 to 8.78
Net 1 UEPS Technologies, Inc. 5.34 5.29 to 5.50
NetApp, Inc. 94.42 92.50 to 94.69
NetEase, Inc. 95.56 94.32 to 96.70
Netflix, Inc. 628.29 625.16 to 639.42
NETGEAR, Inc. 32.90 32.90 to 34.14
NetScout Systems, Inc. 27.95 27.74 to 28.29
NetSol Technologies Inc. 4.58 4.44 to 4.65
Neurocrine Biosciences, Inc. 104.54 101.88 to 106.08
New Age Beverages Corporation 1.47 1.47 to 1.51
New Fortress Energy LLC 34.40 34.38 to 36.00
New York Mortgage Trust, Inc. 26.10 25.50 to 26.20
New York Mortgage Trust, Inc. 25.47 25.35 to 25.62
Newmark Group, Inc. 14.76 14.74 to 15.10
News Corporation 24.12 24.06 to 24.36
News Corporation 23.90 23.88 to 24.23
Newtek Business Services Corp. 28.05 27.92 to 28.64
NextDecade Corporation 3.19 3.17 to 3.32
NextGen Healthcare, Inc. 14.53 14.51 to 14.84
NI Holdings, Inc. 19.91 19.55 to 20.60
Nicholas Financial, Inc. 12.05 12.02 to 12.15
Nicolet Bankshares Inc. 75.43 75.32 to 77.15
Niu Technologies 24.27 24.18 to 25.13
NMI Holdings Inc 24.65 24.49 to 25.37
Noodles & Company 12.81 12.80 to 13.40
Nordson Corporation 244.72 243.89 to 247.38
Northeast Bancorp 35.44 35.44 to 36.12
Northern Technologies International Corporation 16.29 16.29 to 16.65
Northern Trust Corporation 120.86 119.79 to 121.36
Northfield Bancorp, Inc. 17.57 17.56 to 17.86
Northrim BanCorp Inc 44.05 44.04 to 44.96
Northwest Bancshares, Inc. 13.91 13.89 to 14.18
Nova Lifestyle, Inc 2.25 2.23 to 2.36
Nova Measuring Instruments Ltd. 103.83 103.26 to 104.78
Novanta Inc. 161.51 161.39 to 166.99
NuCana plc 2.67 2.60 to 2.79
Nuveen NASDAQ 100 Dynamic Overwrite Fund 29.10 29.02 to 29.25
NV5 Global, Inc. 100.55 100.42 to 104.71
NVE Corporation 65.16 65.16 to 67.74
NVIDIA Corporation 218.62 216.62 to 219.31
Oak Valley Bancorp (CA) 18.02 17.90 to 18.02
Oaktree Specialty Lending Corporation 7.37 7.35 to 7.44
Ocean Bio-Chem, Inc. 10.90 10.09 to 11.15
OceanFirst Financial Corp. 21.85 21.72 to 22.27
Oconee Federal Financial Corp. 24.80 24.03 to 24.80
Ocular Therapeutix, Inc. 11.19 11.10 to 11.59
Odonate Therapeutics, Inc. 3.02 2.95 to 3.07
Office Depot, Inc. 44.38 44.23 to 45.49
Office Properties Income Trust 28.14 27.51 to 28.27
OFS Capital Corporation 11.01 10.74 to 11.05
OFS Credit Company, Inc. 13.73 13.65 to 13.74
Okta, Inc. 255.02 250.38 to 257.04
Old Dominion Freight Line, Inc. 302.51 297.75 to 304.79
Old National Bancorp 17.05 17.03 to 17.49
Old Point Financial Corporation 21.50 21.50 to 21.50
Old Second Bancorp, Inc. 13.26 13.22 to 13.41
Ollie's Bargain Outlet Holdings, Inc. 66.11 65.64 to 66.89
Olympic Steel, Inc. 25.41 25.37 to 25.87
Omnicell, Inc. 157.94 157.70 to 160.66
Oncolytics Biotech Inc. 2.22 2.16 to 2.26
OneSpan Inc. 20.29 20.24 to 20.63
OP Bancorp 10.40 10.35 to 10.49
Open Text Corporation 50.04 49.91 to 50.47
Opera Limited 8.97 8.94 to 9.13
Optibase Ltd. 10.92 10.92 to 10.92
Optical Cable Corporation 3.82 3.81 to 3.89
OptimizeRx Corporation 84.62 83.09 to 85.58
OptimumBank Holdings, Inc. 5.86 5.29 to 5.94
OptiNose, Inc. 3.00 3.00 to 3.04
Oramed Pharmaceuticals Inc. 22.06 21.41 to 23.96
O'Reilly Automotive, Inc. 628.99 628.00 to 633.12
Origin Agritech Limited 9.25 9.13 to 9.35
Origin Bancorp, Inc. 43.30 43.17 to 44.00
Orion Energy Systems, Inc. 4.17 4.11 to 4.27
Orrstown Financial Services Inc 23.88 23.88 to 24.63
OSI Systems, Inc. 94.90 94.88 to 96.43
Otonomy, Inc. 1.92 1.83 to 1.93
Otter Tail Corporation 58.37 58.30 to 59.74
Overstock.com, Inc. 77.67 76.95 to 80.26
Ovid Therapeutics Inc. 3.60 3.60 to 3.65
Oxbridge Re Holdings Limited 3.01 2.92 to 3.15
Oxbridge Re Holdings Limited 0.19 0.16 to 0.19
Oxford Lane Capital Corp. 7.65 7.61 to 7.71
Oxford Square Capital Corp. 4.14 4.14 to 4.20
Oxford Square Capital Corp. 25.31 25.31 to 25.32
P.A.M. Transportation Services, Inc. 54.50 47.50 to 57.87
PACCAR Inc. 86.89 86.42 to 87.46
Pacific City Financial Corporation 20.51 19.97 to 20.79
Pacific Mercantile Bancorp 9.51 9.50 to 9.95
Pacific Premier Bancorp Inc 42.50 42.44 to 43.81
Pacira Pharmaceuticals, Inc. 53.20 53.02 to 54.96
PacWest Bancorp 47.55 47.55 to 48.37
Pan American Silver Corp. 25.17 24.74 to 25.67
Paratek Pharmaceuticals, Inc. 5.00 4.97 to 5.20
Park City Group, Inc. 5.62 5.60 to 5.70
Parke Bancorp, Inc. 22.74 22.60 to 22.99
Partner Communications Company Ltd. 4.45 4.45 to 4.50
Pathfinder Bancorp, Inc. 16.20 16.20 to 16.50
Patriot National Bancorp Inc. 9.78 9.58 to 9.93
Patriot Transportation Holding, Inc. 11.92 11.92 to 11.92
Patterson Companies, Inc. 32.17 32.15 to 33.13
Patterson-UTI Energy, Inc. 9.08 9.02 to 9.28
Paychex, Inc. 119.15 118.56 to 119.48
Paylocity Holding Corporation 283.23 282.67 to 291.50
PCSB Financial Corporation 18.29 18.26 to 19.72
PDC Energy, Inc. 50.83 50.68 to 51.60
PDL Community Bancorp 14.58 14.35 to 14.58
Peapack-Gladstone Financial Corporation 33.29 31.61 to 34.09
Pegasystems Inc. 129.37 129.04 to 130.95
Penn National Gaming, Inc. 77.70 76.83 to 79.81
Penn Virginia Corporation 30.66 30.19 to 32.44
PennantPark Floating Rate Capital Ltd. 13.18 13.16 to 13.25
PennantPark Investment Corporation 6.75 6.68 to 6.81
Peoples Bancorp Inc. 32.40 32.31 to 32.97
Peoples Bancorp of North Carolina, Inc. 28.26 28.26 to 28.26
Peoples Financial Services Corp. 45.75 45.75 to 46.89
People's United Financial, Inc. 17.73 17.63 to 18.00
Pepsico, Inc. 158.81 157.51 to 159.66
Perficient, Inc. 128.80 128.28 to 130.56
Perion Network Ltd 22.27 21.60 to 23.08
Perma-Fix Environmental Services, Inc. 6.91 6.85 to 6.96
Perma-Pipe International Holdings, Inc. 8.37 8.37 to 8.68
PetIQ, Inc. 25.40 25.24 to 25.92
PetMed Express, Inc. 27.47 27.22 to 27.76
PGT Innovations, Inc. 20.25 20.24 to 20.83
PhaseBio Pharmaceuticals, Inc. 4.00 3.87 to 4.07
Phibro Animal Health Corporation 21.80 21.74 to 22.17
Phunware, Inc. 1.03 0.93 to 1.06
Piedmont Lithium Limited 60.90 60.40 to 62.99
Pilgrim's Pride Corporation 29.05 29.05 to 29.29
Pinduoduo Inc. 94.01 92.54 to 95.92
Pinnacle Financial Partners, Inc. 99.77 99.70 to 103.67
Pintec Technology Holdings Limited 0.99 0.96 to 1.04
Pioneer Power Solutions, Inc. 3.27 3.25 to 3.40
Playa Hotels & Resorts N.V. 8.48 8.44 to 8.60
Plexus Corp. 93.47 93.30 to 95.45
Plug Power, Inc. 31.24 30.77 to 32.65
Plumas Bancorp 35.90 35.01 to 35.90
Points International, Ltd. 18.03 17.60 to 18.49
PolyPid Ltd. 29.22 28.71 to 29.26
Pool Corporation 453.22 452.16 to 460.21
Popular, Inc. 79.19 79.08 to 80.36
PotlatchDeltic Corporation 55.23 55.14 to 55.89
Powell Industries, Inc. 26.76 26.04 to 27.00
PRA Group, Inc. 42.97 42.97 to 43.86
Preferred Bank 68.11 68.08 to 69.70
Preformed Line Products Company 66.25 65.00 to 67.29
Premier Financial Bancorp, Inc. 17.79 17.71 to 18.33
Premier, Inc. 39.60 39.22 to 39.90
PrimeEnergy Resources Corporation 64.70 64.45 to 66.00
Primoris Services Corporation 26.87 26.87 to 27.26
Principal Financial Group Inc 68.65 68.29 to 69.55
Principal Millennials Index ETF 62.05 62.05 to 62.30
Principal Price Setters Index ETF 55.39 55.35 to 55.50
Principal Shareholder Yield Index ETF 43.38 43.38 to 43.50
Principal U.S. Mega-Cap Multi-Factor Index ETF 41.40 41.31 to 41.43
Principal U.S. Small-Cap Multi-Factor Index ETF 47.04 47.04 to 47.41
Profire Energy, Inc. 1.19 1.19 to 1.21
Progress Software Corporation 50.18 50.03 to 50.99
ProLung, Inc. 39.81 38.74 to 40.00
ProPhase Labs, Inc. 5.70 5.69 to 5.79
ProQR Therapeutics N.V. 7.88 7.70 to 7.99
ProShares Equities for Rising Rates ETF 51.41 51.41 to 52.02
ProShares UltraPro QQQ 135.71 133.42 to 135.85
ProShares UltraShort Nasdaq Biotechnology 19.06 18.61 to 19.06
Prospect Capital Corporation 8.18 8.17 to 8.25
Protagonist Therapeutics, Inc. 30.97 30.22 to 31.74
Provident Bancorp, Inc. 16.33 16.29 to 16.95
Psychemedics Corporation 8.36 8.20 to 8.40
PTC Inc. 123.50 122.71 to 123.93
Pulse Biosciences, Inc 21.65 21.42 to 22.63
Pure Cycle Corporation 15.26 15.24 to 15.85
QAD Inc. 87.54 87.52 to 87.62
QAD Inc. 87.48 87.45 to 87.48
QCR Holdings, Inc. 52.57 51.88 to 53.24
QIWI plc 9.30 9.07 to 9.40
Qualys, Inc. 114.35 114.07 to 115.90
Quanterix Corporation 51.71 51.00 to 52.07
Quest Resource Holding Corporation 6.42 6.30 to 6.58
QuickLogic Corporation 5.73 5.68 to 5.83
Quotient Limited 2.96 2.96 to 3.05
R.R. Donnelley & Sons Company 6.55 6.42 to 6.65
R1 RCM Inc. 22.51 22.48 to 23.03
Radcom Ltd. 11.30 11.03 to 11.30
Radius Health, Inc. 15.10 14.89 to 15.49
RadNet, Inc. 28.78 28.73 to 29.65
Ramaco Resources, Inc. 15.19 14.79 to 15.40
Randolph Bancorp, Inc. 23.08 22.30 to 23.69
Rapid7, Inc. 120.42 120.28 to 123.60
Raven Industries, Inc. 57.58 57.46 to 57.90
RBB Bancorp 25.70 25.03 to 26.50
RBC Bearings Incorporated 221.65 220.22 to 224.87
RCI Hospitality Holdings, Inc. 70.56 70.45 to 73.08
Reading International Inc 28.45 26.35 to 30.46
Reality Shares Nasdaq NextGen Economy ETF 47.32 46.86 to 47.32
Red Rock Resorts, Inc. 57.22 57.19 to 58.45
Red Violet, Inc. 31.75 30.20 to 31.92
Redfin Corporation 51.43 51.37 to 53.66
Redhill Biopharma Ltd. 4.89 4.84 to 4.99
Regency Centers Corporation 70.66 70.44 to 71.33
Reliant Bancorp, Inc. 33.19 33.12 to 33.74
Renasant Corporation 38.46 38.45 to 39.49
Renewable Energy Group, Inc. 53.00 52.94 to 55.75
Republic Bancorp, Inc. 52.06 51.84 to 52.74
Retail Opportunity Investments Corp. 18.52 18.42 to 18.67
Rhinebeck Bancorp, Inc. 10.89 10.89 to 10.89
Ribbon Communications Inc. 6.20 6.20 to 6.46
Richardson Electronics, Ltd. 12.17 12.02 to 12.42
Riot Blockchain, Inc 27.85 26.68 to 28.58
RISE Education Cayman Ltd 0.76 0.68 to 0.80
Riverview Bancorp Inc 7.46 7.46 to 7.60
Riverview Financial Corporation 13.47 13.46 to 13.56
Rocky Brands, Inc. 50.90 50.45 to 53.08
Rocky Mountain Chocolate Factory, Inc. 8.31 7.89 to 8.35
Roku, Inc. 324.38 323.70 to 330.83
Rosehill Resources Inc. 10.04 10.03 to 10.07
Royal Gold, Inc. 98.96 97.23 to 99.70
RumbleOn, Inc. 38.27 38.22 to 39.76
Rush Enterprises, Inc. 47.77 47.50 to 51.14
Rush Enterprises, Inc. 47.74 47.74 to 51.91
Ryanair Holdings plc 117.74 117.64 to 120.26
S&T Bancorp, Inc. 30.28 30.24 to 31.05
S&W Seed Company 2.81 2.69 to 2.93
Sabra Health Care REIT, Inc. 15.21 15.14 to 15.45
Sabre Corporation 12.28 12.21 to 12.43
Safety Insurance Group, Inc. 79.79 79.79 to 81.51
Sage Therapeutics, Inc. 44.94 44.90 to 46.47
Saia, Inc. 261.56 256.33 to 264.42
Salem Media Group, Inc. 3.49 3.43 to 3.66
Salisbury Bancorp, Inc. 51.50 51.25 to 52.50
Sandy Spring Bancorp, Inc. 47.32 47.25 to 48.26
Sanmina Corporation 39.52 39.46 to 40.27
Sanofi 48.85 48.36 to 48.96
Sapiens International Corporation N.V. 33.07 32.50 to 33.30
SB Financial Group, Inc. 18.35 18.18 to 18.48
ScanSource, Inc. 37.07 37.01 to 38.23
Schnitzer Steel Industries, Inc. 51.24 51.08 to 52.34
Scholastic Corporation 35.57 35.52 to 36.80
Schultze Special Purpose Acquisition Corp. 9.91 9.90 to 9.94
Scientific Games Corp 84.90 84.76 to 89.16
scPharmaceuticals Inc. 6.59 6.32 to 6.79
SCYNEXIS, Inc. 5.57 5.46 to 5.60
Seacoast Banking Corporation of Florida 36.21 36.14 to 37.00
Seattle Genetics, Inc. 172.73 168.06 to 174.97
Seelos Therapeutics, Inc. 2.26 2.16 to 2.40
SEI Investments Company 61.60 61.58 to 62.20
Select Bancorp, Inc. 18.88 18.71 to 19.73
Select Interior Concepts, Inc. 14.48 14.48 to 14.50
Selecta Biosciences, Inc. 4.27 4.26 to 4.44
Selective Insurance Group, Inc. 78.58 77.88 to 80.45
Seneca Foods Corp. 51.95 51.75 to 53.13
Seneca Foods Corp. 51.25 51.10 to 51.25
Senmiao Technology Limited 0.68 0.62 to 0.72
Sensus Healthcare, Inc. 3.99 3.84 to 4.06
ServiceSource International, Inc. 1.36 1.36 to 1.39
Sesen Bio, Inc. 0.96 0.87 to 1.01
Severn Bancorp Inc 12.90 12.71 to 12.96
Shenandoah Telecommunications Co 31.24 31.17 to 31.67
Shore Bancshares Inc 17.96 17.87 to 18.19
ShotSpotter, Inc. 38.03 37.86 to 38.81
SI-BONE, Inc. 22.85 22.65 to 23.14
Sientra, Inc. 5.65 5.64 to 5.96
Sierra Bancorp 24.36 24.30 to 24.77
Sierra Wireless, Inc. 16.33 16.04 to 16.48
Sify Technologies Limited 3.54 3.51 to 3.78
Sigma Labs, Inc. 3.30 3.26 to 3.43
Signature Bank 305.53 303.21 to 309.84
Silgan Holdings Inc. 40.61 40.56 to 41.00
Silicom Ltd 41.53 40.28 to 41.68
Silicon Laboratories, Inc. 146.69 145.27 to 147.94
Simmons First National Corporation 30.43 30.40 to 31.21
Simulations Plus, Inc. 39.85 39.82 to 41.50
Sino-Global Shipping America, Ltd. 2.73 2.45 to 2.87
SMART Global Holdings, Inc. 53.53 53.22 to 54.19
Smart Sand, Inc. 2.57 2.55 to 2.68
SmartFinancial, Inc. 25.86 25.70 to 26.65
Smith Micro Software, Inc. 5.59 5.45 to 5.63
Social Reality, Inc. 6.18 6.03 to 6.45
Socket Mobile, Inc. 7.21 7.02 to 7.28
Sohu.com Limited 21.20 21.16 to 21.69
Solar Capital Ltd. 19.69 19.47 to 19.75
Solar Senior Capital Ltd. 15.97 15.96 to 16.05
SolarEdge Technologies, Inc. 299.49 298.89 to 308.00
Soligenix, Inc. 1.10 1.05 to 1.10
Sonoma Pharmaceuticals, Inc. 6.27 6.03 to 7.20
Sound Financial Bancorp, Inc. 45.74 45.67 to 45.74
South State Corporation 77.42 77.33 to 79.35
Southern First Bancshares, Inc. 54.00 54.00 to 54.72
Southern Missouri Bancorp, Inc. 47.49 47.40 to 47.90
Southside Bancshares, Inc. 38.12 38.08 to 39.16
SpartanNash Company 22.56 22.54 to 23.26
Sphere 3D Corp. 8.00 7.93 to 8.59
Spirit of Texas Bancshares, Inc. 24.09 24.05 to 24.47
Splunk Inc. 165.00 163.23 to 165.59
Sportsman's Warehouse Holdings, Inc. 17.75 17.75 to 17.95
Sprott Focus Trust, Inc. 8.60 8.60 to 8.69
SPS Commerce, Inc. 162.94 162.14 to 166.98
SS&C Technologies Holdings, Inc. 72.40 71.62 to 72.64
SSR Mining Inc. 15.97 15.69 to 16.21
Stamps.com Inc. 329.61 329.61 to 329.83
Stealth BioTherapeutics Corp. 1.41 1.40 to 1.44
Steel Connect, Inc. 2.20 2.12 to 2.43
Steel Dynamics, Inc. 61.88 61.82 to 63.31
Sterling Construction Company Inc 23.10 23.08 to 23.78
Steven Madden, Ltd. 42.82 42.64 to 43.41
Stock Yards Bancorp, Inc. 62.47 61.58 to 64.61
StoneCastle Financial Corp 22.38 22.15 to 22.40
Strata Skin Sciences, Inc. 1.92 1.92 to 1.94
Stratasys, Ltd. 27.50 27.05 to 28.34
Strategy Shares Nasdaq 7HANDL Index ETF 25.49 25.44 to 25.54
Strattec Security Corporation 39.27 39.19 to 40.50
Stratus Properties Inc. 31.60 31.60 to 32.31
Summit Financial Group, Inc. 25.30 25.21 to 26.47
Summit State Bank 18.71 18.50 to 18.95
SunPower Corporation 27.54 27.42 to 28.22
Sunrun Inc. 48.64 48.52 to 50.61
Sunworks, Inc. 6.33 6.32 to 6.76
Super League Gaming, Inc. 3.23 3.13 to 3.39
Superior Group of Companies, Inc. 24.47 24.46 to 24.95
Supernus Pharmaceuticals, Inc. 31.66 31.04 to 32.32
Surface Oncology, Inc. 7.70 7.65 to 7.89
SVB Financial Group 690.33 679.16 to 695.59
Sypris Solutions, Inc. 4.04 3.94 to 4.19
Taitron Components Incorporated 4.09 4.09 to 4.22
Taiwan Liposome Company, Ltd. 7.00 7.00 to 7.09
Take-Two Interactive Software, Inc. 170.56 169.02 to 172.70
Tandem Diabetes Care, Inc. 125.35 125.27 to 133.06
Taoping Inc. 2.81 2.60 to 2.84
TAT Technologies Ltd. 6.48 6.43 to 6.62
Taylor Devices, Inc. 11.69 11.51 to 11.69
TCG BDC, Inc. 13.88 13.81 to 13.99
TechTarget, Inc. 87.05 86.40 to 87.96
Tecnoglass Inc. 26.58 26.04 to 27.80
Tellurian Inc. 3.76 3.73 to 3.95
Tenable Holdings, Inc. 50.85 50.61 to 52.21
Tenax Therapeutics, Inc. 1.73 1.73 to 1.80
Tesla, Inc. 843.03 822.35 to 843.21
Tetra Tech, Inc. 162.08 161.90 to 165.93
Texas Capital Bancshares, Inc. 60.21 60.21 to 62.26
TFS Financial Corporation 20.12 20.10 to 20.50
TG Therapeutics, Inc. 33.31 33.27 to 34.60
The Andersons, Inc. 31.23 31.14 to 32.00
The Bancorp, Inc. 29.82 29.50 to 30.30
The Carlyle Group L.P. 51.45 51.32 to 52.03
The Chefs' Warehouse, Inc. 33.67 33.60 to 34.63
The Community Financial Corporation 37.27 37.20 to 37.77
The Descartes Systems Group Inc. 83.29 82.90 to 84.38
The First of Long Island Corporation 20.69 20.66 to 21.04
The Goodyear Tire & Rubber Company 18.84 18.79 to 19.43
The Hackett Group, Inc. 20.62 20.25 to 20.74
The Hain Celestial Group, Inc. 45.15 44.80 to 45.75
The Herzfeld Caribbean Basin Fund, Inc. 5.94 5.93 to 5.97
The Intergroup Corporation 48.80 47.65 to 48.85
The Kraft Heinz Company 36.98 36.85 to 37.54
The Lovesac Company 71.37 71.21 to 74.70
The ONE Group Hospitality, Inc. 13.74 13.63 to 14.49
The RMR Group Inc. 33.96 33.89 to 34.23
The Trade Desk, Inc. 78.46 76.07 to 78.94
The York Water Company 46.14 45.75 to 47.26
TherapeuticsMD, Inc. 0.72 0.72 to 0.76
Theravance Biopharma, Inc. 7.99 7.97 to 8.14
Timberland Bancorp, Inc. 28.80 28.76 to 29.12
Tiptree Inc. 15.96 15.39 to 16.08
Titan Machinery Inc. 27.35 27.31 to 27.98
Tivity Health, Inc. 24.33 24.32 to 24.89
Tiziana Life Sciences plc 1.51 1.48 to 1.55
TOP Ships Inc. 1.48 1.47 to 1.57
TORM plc 8.06 7.83 to 8.70
ToughBuilt Industries, Inc. 0.20 0.18 to 0.20
Towne Bank 31.90 31.85 to 32.41
TPI Composites, Inc. 35.48 34.85 to 36.66
TransAct Technologies Incorporated 14.10 14.10 to 14.40
Transcat, Inc. 70.79 69.03 to 71.98
TransGlobe Energy Corporation 2.61 2.60 to 2.95
TravelCenters of America LLC 54.86 54.13 to 55.69
TravelCenters of America LLC 26.80 26.53 to 26.80
Tremont Mortgage Trust 5.22 5.09 to 5.49
Tricida, Inc. 4.77 4.64 to 4.85
TriCo Bancshares 43.44 43.24 to 44.75
Trident Acquisitions Corp. 13.03 13.03 to 13.03
TriMas Corporation 31.43 31.35 to 32.35
TripAdvisor, Inc. 37.86 37.59 to 39.04
TriState Capital Holdings, Inc. 21.92 21.88 to 22.36
TriState Capital Holdings, Inc. 26.20 26.20 to 26.29
Triumph Bancorp, Inc. 107.50 107.47 to 110.13
trivago N.V. 2.65 2.59 to 2.66
TrueCar, Inc. 4.47 4.40 to 4.52
Trupanion, Inc. 91.16 90.40 to 96.78
TrustCo Bank Corp NY 32.58 32.58 to 33.12
Trustmark Corporation 33.04 33.00 to 33.90
TTM Technologies, Inc. 13.50 13.48 to 13.73
TuanChe Limited 2.34 2.17 to 2.40
Tucows Inc. 81.94 81.80 to 83.41
Turtle Beach Corporation 30.27 29.58 to 31.20
Twelve Seas Investment Company 9.82 9.82 to 9.85
Twenty-First Century Fox, Inc. 38.97 38.85 to 39.67
Twenty-First Century Fox, Inc. 41.61 41.54 to 42.73
Twin Disc, Incorporated 11.26 11.16 to 11.33
Twist Bioscience Corporation 112.80 111.94 to 117.79
U.S. Global Investors, Inc. 5.94 5.74 to 6.01
U.S. Well Services, Inc. 2.84 2.67 to 3.02
U.S. Well Services, Inc. 0.14 0.14 to 0.15
UFP Technologies, Inc. 63.82 63.70 to 65.30
Ulta Beauty, Inc. 405.72 403.51 to 410.00
Ultra Clean Holdings, Inc. 44.61 44.54 to 45.78
UMB Financial Corporation 99.82 99.35 to 101.86
Umpqua Holdings Corporation 20.64 20.32 to 20.90
Unico American Corporation 3.76 3.69 to 3.89
Union Bankshares, Inc. 32.40 32.40 to 32.68
United Bancorp, Inc. 15.10 15.05 to 15.18
United Bankshares, Inc. 36.25 36.19 to 36.98
United Community Banks, Inc. 33.96 33.91 to 34.75
United Insurance Holdings Corp. 4.02 4.02 to 4.23
United Natural Foods, Inc. 44.09 43.69 to 45.30
United-Guardian, Inc. 14.29 14.25 to 14.29
Unity Bancorp, Inc. 25.26 24.24 to 25.60
Universal Forest Products, Inc. 75.16 75.05 to 76.62
Universal Logistics Holdings, Inc. 20.82 20.38 to 21.00
Univest Financial Corporation 28.36 28.28 to 29.26
Upwork Inc. 59.21 58.33 to 60.58
Urban One, Inc. 8.70 8.55 to 8.89
UroGen Pharma Ltd. 17.02 16.52 to 17.46
USA Truck, Inc. 17.54 16.63 to 17.69
Valley National Bancorp 13.62 13.62 to 13.93
Valley National Bancorp 25.32 25.32 to 25.49
Valley National Bancorp 29.00 28.51 to 29.75
Vanda Pharmaceuticals Inc. 18.41 18.39 to 18.82
Vanguard Global ex-U.S. Real Estate ETF 57.52 57.16 to 57.55
Vanguard International Dividend Appreciation ETF 89.70 89.23 to 89.76
Vanguard International High Dividend Yield ETF 68.44 68.13 to 68.44
Vanguard Russell 1000 ETF 208.04 207.42 to 208.23
Vanguard Russell 1000 Growth ETF 73.33 72.89 to 73.33
Vanguard Russell 1000 Value ETF 71.41 71.34 to 71.72
Vanguard Russell 2000 ETF 90.95 90.94 to 92.29
Vanguard Russell 2000 Growth ETF 218.72 218.68 to 221.69
Vanguard Russell 2000 Value ETF 145.36 145.34 to 147.47
Vanguard Russell 3000 ETF 205.95 205.54 to 206.28
Vanguard Total International Stock ETF 65.18 64.88 to 65.20
Vascular Biogenics Ltd. 2.23 2.18 to 2.23
VectoIQ Acquisition Corp. 9.74 9.74 to 9.75
VectoIQ Acquisition Corp. 0.90 0.83 to 0.90
Veeco Instruments Inc. 23.46 23.45 to 23.87
VEON Ltd. 2.29 2.29 to 2.33
Vera Bradley, Inc. 9.89 9.89 to 10.23
Vericel Corporation 50.79 50.37 to 51.78
Verint Systems Inc. 46.52 46.52 to 47.03
VeriSign, Inc. 214.47 212.56 to 214.52
Verisk Analytics, Inc. 210.63 210.48 to 212.41
Veritex Holdings, Inc. 40.14 40.07 to 41.22
Veritone, Inc. 23.66 23.20 to 24.87
Verrica Pharmaceuticals Inc. 13.36 12.75 to 13.64
Veru Inc. 8.59 8.59 to 9.04
Viacom Inc. 10.75 10.73 to 11.01
ViaSat, Inc. 55.17 55.10 to 56.70
Vicor Corporation 148.21 147.34 to 149.85
Victory Capital Holdings, Inc. 36.87 36.52 to 37.28
VictoryShares Developed Enhanced Volatility Wtd ETF 34.22 34.11 to 34.46
VictoryShares Dividend Accelerator ETF 44.87 44.82 to 44.97
VictoryShares Emerging Market High Div Volatility Wtd ETF 24.52 24.52 to 24.65
VictoryShares International High Div Volatility Wtd ETF 32.16 32.15 to 32.16
VictoryShares US 500 Enhanced Volatility Wtd ETF 73.73 73.69 to 74.01
VictoryShares US 500 Volatility Wtd ETF 73.69 73.69 to 73.84
VictoryShares US Discovery Enhanced Volatility Wtd ETF 62.04 61.96 to 62.53
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 66.43 66.43 to 66.85
VictoryShares US Large Cap High Div Volatility Wtd ETF 58.31 58.31 to 58.58
VictoryShares US Multi-Factor Minimum Volatility ETF 39.27 39.23 to 39.36
VictoryShares US Small Cap High Div Volatility Wtd ETF 59.13 59.13 to 60.05
VictoryShares US Small Cap Volatility Wtd ETF 66.07 66.07 to 66.90
Village Bank and Trust Financial Corp. 51.66 51.66 to 53.81
Village Super Market, Inc. 22.45 22.21 to 22.68
Viomi Technology Co., Ltd 5.12 4.85 to 5.39
Viper Energy Partners LP 24.00 23.32 to 24.22
Virtu Financial, Inc. 25.22 25.18 to 25.63
Virtus Investment Partners, Inc. 321.65 320.22 to 330.79
Visteon Corporation 110.64 108.91 to 111.64
Visterra, Inc. 6.43 6.26 to 6.51
Voyager Therapeutics, Inc. 4.10 4.06 to 4.36
VSE Corporation 48.02 48.00 to 49.29
Waitr Holdings Inc. 1.42 1.03 to 1.56
Walgreens Boots Alliance, Inc. 48.92 48.80 to 51.66
Washington Federal, Inc. 36.02 35.50 to 36.84
Washington Trust Bancorp, Inc. 54.69 54.69 to 56.00
Waterstone Financial, Inc. 20.41 20.39 to 20.69
Wayside Technology Group, Inc. 27.79 27.79 to 27.79
WD-40 Company 233.07 231.54 to 235.91
Weibo Corporation 47.92 47.41 to 48.84
WesBanco, Inc. 36.94 36.92 to 37.93
West Bancorporation 30.22 29.82 to 31.08
Western New England Bancorp, Inc. 8.83 8.51 to 9.04
Westport Fuel Systems Inc 3.38 3.31 to 3.42
Weyco Group, Inc. 22.92 22.90 to 23.18
WhiteHorse Finance, Inc. 15.87 15.86 to 15.95
Wilhelmina International, Inc. 5.72 5.66 to 5.90
Willamette Valley Vineyards, Inc. 14.76 14.48 to 14.87
Willdan Group, Inc. 33.62 33.61 to 35.16
Willis Lease Finance Corporation 40.71 40.33 to 43.38
Willis Towers Watson Public Limited Company 246.91 245.71 to 249.70
WillScot Corporation 32.82 32.76 to 33.22
Wingstop Inc. 171.82 171.05 to 177.82
Winmark Corporation 215.86 215.76 to 223.00
Wintrust Financial Corporation 83.98 83.63 to 84.93
WisdomTree China ex-State-Owned Enterprises Fund 55.30 55.15 to 55.77
WisdomTree Emerging Markets Quality Dividend Growth Fund 28.43 28.37 to 28.46
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.92 46.86 to 46.92
WisdomTree U.S. Quality Dividend Growth Fund 60.99 60.89 to 61.16
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 45.71 45.71 to 46.26
Workday, Inc. 270.99 268.15 to 272.35
WSFS Financial Corporation 54.65 53.89 to 55.57
WVS Financial Corp. 15.58 15.56 to 15.60
Wynn Resorts, Limited 90.71 90.58 to 93.40
Xcel Energy Inc. 65.93 65.19 to 66.00
Xencor, Inc. 38.47 38.28 to 39.87
Xenon Pharmaceuticals Inc. 33.66 32.10 to 34.16
Xilinx, Inc. 167.15 165.03 to 167.49
XOMA Corporation 25.79 25.47 to 25.98
YY Inc. 58.06 56.00 to 58.60
Zillow Group, Inc. 94.97 94.10 to 95.63
Zillow Group, Inc. 94.30 93.91 to 95.42
Zions Bancorporation N.A. 62.14 62.04 to 63.59
Zix Corporation 7.56 7.54 to 7.79
Zogenix, Inc. 15.77 15.72 to 15.93
Zscaler, Inc. 292.70 291.61 to 294.99
Zynex, Inc. 12.07 12.01 to 12.99
3M Company 181.94 180.68 to 183.00
A.O Smith Corporation 65.70 65.43 to 66.28
AAC Holdings, Inc. 9.74 9.74 to 9.78
AAR Corp. 33.84 33.26 to 34.22
ABB Ltd 34.49 34.35 to 34.66
AbbVie Inc. 109.33 109.08 to 109.96
Aberdeen Global Dynamic Dividend Fund 12.02 11.96 to 12.08
Aberdeen Global Premier Properties Fund 6.44 6.40 to 6.45
Aberdeen Income Credit Strategies Fund 11.16 11.15 to 11.22
Aberdeen Total Dynamic Dividend Fund 10.00 9.95 to 10.00
Acadia Realty Trust 22.43 22.38 to 23.00
Accenture plc 341.82 339.20 to 341.91
Acuity Brands, Inc. 207.73 207.44 to 212.17
Adams Diversified Equity Fund, Inc. 20.42 20.34 to 20.44
Adams Natural Resources Fund, Inc. 16.96 16.93 to 17.09
Adient plc 45.97 45.74 to 47.15
ADT Inc. 8.48 8.44 to 8.63
Advance Auto Parts Inc 215.43 215.42 to 218.82
Advanced Drainage Systems, Inc. 112.94 112.58 to 114.57
AdvanSix Inc. 44.27 44.25 to 45.32
Advent Claymore Convertible Securities and Income Fund 18.99 18.91 to 19.14
Aegon NV 5.18 5.13 to 5.19
Aercap Holdings N.V. 61.12 60.80 to 62.43
Aerohive Networks, Inc. 3.13 2.93 to 3.20
Aerojet Rocketdyne Holdings, Inc. 43.90 43.83 to 44.53
Affiliated Managers Group, Inc. 160.04 159.64 to 162.27
Aflac Incorporated 55.55 55.47 to 55.99
AG Mortgage Investment Trust, Inc. 12.32 12.31 to 12.53
AGCO Corporation 128.32 127.91 to 131.00
Agnico Eagle Mines Limited 57.43 56.29 to 57.76
Agree Realty Corporation 69.44 69.27 to 70.38
Air Lease Corporation 42.26 42.02 to 42.72
Air Products and Chemicals, Inc. 292.70 288.10 to 294.83
Alamo Group, Inc. 147.05 145.13 to 149.09
Alamos Gold Inc. 8.08 7.86 to 8.20
Albany International Corporation 80.28 80.24 to 82.86
Albemarle Corporation 228.77 228.62 to 234.54
Alcoa Corporation 56.00 51.00 to 56.93
Alexander & Baldwin, Inc. 23.94 23.92 to 24.43
Alexander's, Inc. 277.67 277.48 to 280.88
Alexandria Real Estate Equities, Inc. 201.65 200.39 to 202.86
Algonquin Power & Utilities Corp. 15.05 15.03 to 15.18
Algonquin Power & Utilities Corp. 27.60 27.50 to 27.72
Alibaba Group Holding Limited 168.00 165.44 to 169.80
Alleghany Corporation 661.92 657.72 to 668.39
Allegheny Technologies Incorporated 17.19 17.18 to 18.26
Allete, Inc. 63.75 62.99 to 64.13
AllianceBernstein Holding L.P. 52.16 51.97 to 52.65
AllianzGI Convertible & Income Fund 6.18 6.17 to 6.23
AllianzGI Convertible & Income Fund II 5.32 5.32 to 5.35
AllianzGI Diversified Income & Convertible Fund 35.81 35.56 to 35.81
AllianzGI Equity & Convertible Income Fund 30.24 30.06 to 30.24
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.32 15.26 to 15.35
Ally Financial Inc. 54.90 53.78 to 55.47
Alteryx, Inc. 75.52 75.39 to 77.25
Altria Group 48.70 48.57 to 49.00
AMC Entertainment Holdings, Inc. 40.74 39.78 to 41.79
Ameren Corporation 83.18 83.10 to 84.29
Ameresco, Inc. 62.90 62.74 to 64.19
America Movil, S.A.B. de C.V. 18.12 17.74 to 18.18
American Assets Trust, Inc. 39.50 39.46 to 40.39
American Axle & Manufacturing Holdings, Inc. 10.61 10.61 to 10.91
American Campus Communities Inc 51.62 51.42 to 52.40
American Electric Power Company, Inc. 83.49 83.21 to 84.40
American Equity Investment Life Holding Company 31.98 31.94 to 33.00
American Express Company 175.81 173.15 to 177.77
American Financial Group, Inc. 133.02 132.92 to 135.33
American Homes 4 Rent 39.10 38.81 to 39.86
American International Group, Inc. 58.28 58.08 to 58.82
American States Water Company 89.82 89.81 to 91.21
American Vanguard Corporation 15.82 15.79 to 16.01
Americold Realty Trust 30.36 30.09 to 30.44
AMERIPRISE FINANCIAL SERVICES, INC. 289.87 287.48 to 292.30
Amneal Pharmaceuticals, Inc. 5.64 5.64 to 5.87
Amphenol Corporation 77.07 76.51 to 77.13
AMREP Corporation 15.20 15.08 to 15.23
AMTEK, Inc. 128.33 128.16 to 130.27
Anaplan, Inc. 64.96 64.56 to 65.91
AngloGold Ashanti Limited 18.79 18.34 to 19.01
Antero Midstream Partners LP 11.35 11.12 to 11.52
Antero Resources Corporation 19.59 19.54 to 20.19
Anthem, Inc. 393.05 389.30 to 394.49
Aon plc 309.30 308.77 to 311.78
Apache Corporation 26.37 26.30 to 27.02
Apartment Investment and Management Company 7.45 7.43 to 7.67
Apollo Commercial Real Estate Finance 15.32 15.32 to 15.98
Apollo Global Management, LLC 67.42 67.01 to 68.80
Apollo Senior Floating Rate Fund Inc. 15.95 15.81 to 15.95
Apollo Tactical Income Fund Inc. 15.85 15.82 to 15.94
Apple Hospitality REIT, Inc. 16.09 15.95 to 16.35
Applied Industrial Technologies, Inc. 95.42 95.38 to 99.10
AptarGroup, Inc. 128.22 127.71 to 129.25
Aptiv PLC 168.74 167.99 to 169.99
Aramark 36.35 36.29 to 37.43
Arbor Realty Trust 19.19 19.19 to 19.50
ArcelorMittal 32.13 31.97 to 32.36
Arch Coal, Inc. 94.35 94.33 to 98.95
Archer-Daniels-Midland Company 63.95 63.75 to 64.52
Archrock, Inc. 8.64 8.64 to 8.90
Arcosa, Inc. 52.02 52.02 to 53.68
Ares Commercial Real Estate Corporation 15.51 15.50 to 15.89
Ares Dynamic Credit Allocation Fund, Inc. 16.52 16.44 to 16.58
Ares Management Corporation 76.73 76.41 to 79.59
Argan, Inc. 44.36 43.82 to 44.67
Argo Group International Holdings, Ltd. 25.94 25.80 to 25.94
Argo Group International Holdings, Ltd. 55.80 55.59 to 56.78
Arista Networks, Inc. 389.78 389.52 to 396.51
Arlington Asset Investment Corp 25.33 25.19 to 25.38
Arlo Technologies, Inc. 6.49 6.46 to 6.64
Armada Hoffler Properties, Inc. 13.58 13.57 to 13.97
Arrow Electronics, Inc. 117.93 117.73 to 120.24
Arthur J. Gallagher & Co. 162.88 161.78 to 164.08
ASA Gold and Precious Metals Limited 21.00 20.15 to 21.05
Asbury Automotive Group Inc 210.63 210.10 to 215.92
ASGN Incorporated 118.70 118.68 to 120.98
Ashland Global Holdings Inc. 95.74 95.58 to 96.58
Aspen Aerogels, Inc. 49.50 49.25 to 50.75
Associated Banc-Corp 21.92 21.92 to 22.34
Associated Capital Group, Inc. 37.08 37.07 to 38.31
Assurant, Inc. 162.48 162.38 to 165.38
Assured Guaranty Ltd. 52.86 52.34 to 53.39
Astrazeneca PLC 60.22 60.08 to 60.54
AT&T Inc. 26.29 26.19 to 26.30
Athene Holding Ltd. 75.75 75.30 to 77.34
Atmos Energy Corporation 93.00 92.96 to 94.66
Aurora Cannabis Inc. 7.03 7.01 to 7.29
Autohome Inc. 49.23 49.08 to 50.96
Autoliv, Inc. 96.73 95.14 to 97.10
AutoZone, Inc. 1736.03 1722.43 to 1741.91
AvalonBay Communities, Inc. 230.63 229.03 to 234.00
Avangrid, Inc. 51.02 50.98 to 52.86
Avanos Medical, Inc. 32.84 32.80 to 33.36
Avaya Holdings Corp. 19.93 19.93 to 20.37
Avista Corporation 40.84 40.23 to 41.58
AXA Equitable Holdings, Inc. 32.03 32.03 to 32.94
Axalta Coating Systems Ltd. 31.31 31.21 to 31.61
Axis Capital Holdings Limited 51.95 51.48 to 52.27
Axos Financial, Inc. 54.23 54.23 to 55.71
Azure Power Global Limited 21.67 21.60 to 22.63
AZZ Inc. 53.29 53.27 to 56.15
Babson Global Short Duration High Yield Fund 17.38 17.33 to 17.43
Banc of California, Inc. 19.05 19.03 to 20.10
Banco Bradesco Sa 3.91 3.70 to 3.93
Banco Bradesco Sa 3.41 3.28 to 3.43
Banco Latinoamericano de Comercio Exterior, S.A. 18.70 18.70 to 18.99
Banco Santander Brasil SA 6.93 6.58 to 6.99
Banco Santander, S.A. 3.90 3.86 to 3.93
BanColombia S.A. 36.74 36.00 to 37.00
BancorpSouth Bank 29.98 29.97 to 31.27
Bank of America Corporation 46.37 45.36 to 46.67
Bank of Hawaii Corporation 83.21 82.95 to 83.94
Bank Of Montreal 107.21 105.93 to 107.35
Bank of N.T. Butterfield & Son Limited (The) 38.59 38.49 to 39.17
Bank Of New York Mellon Corporation (The) 57.16 56.73 to 57.70
Bank of Nova Scotia (The) 64.45 64.09 to 64.49
BankUnited, Inc. 41.99 41.97 to 42.94
Barclays PLC 11.09 11.02 to 11.16
Barings BDC, Inc. 11.10 11.08 to 11.15
Barings Corporate Investors 15.90 15.50 to 15.95
Bausch Health Companies Inc. 28.49 28.48 to 28.80
BCE, Inc. 51.38 51.32 to 51.86
Beazer Homes USA, Inc. 17.72 17.70 to 18.52
Belden Inc 60.59 60.55 to 62.95
Berkshire Hathaway Inc. 427701.00 424945.30 to 429300.00
Berkshire Hathaway Inc. 284.21 282.27 to 284.97
Berkshire Hills Bancorp, Inc. 27.03 27.01 to 27.49
Berry Global Group, Inc. 63.52 62.16 to 65.30
Best Buy Co., Inc. 113.64 113.10 to 114.69
BEST Inc. 1.95 1.90 to 2.07
BHP Group Limited 57.48 57.31 to 58.07
BHP Group Plc 55.08 54.82 to 55.63
Big Lots, Inc. 46.46 46.11 to 47.46
Biglari Holdings Inc. 167.30 167.29 to 173.87
Biglari Holdings Inc. 832.21 827.45 to 851.03
Bio-Rad Laboratories, Inc. 738.10 738.00 to 738.10
BJ's Wholesale Club Holdings, Inc. 57.69 57.65 to 59.28
Black Hills Corporation 64.57 64.52 to 65.28
Black Stone Minerals, L.P. 12.25 12.25 to 12.69
BlackBerry Limited 10.34 10.11 to 10.60
Blackrock Capital and Income Strategies Fund Inc 20.99 20.82 to 21.00
Blackrock Debt Strategies Fund, Inc. 11.50 11.50 to 11.58
BlackRock Energy and Resources Trust 10.28 10.25 to 10.33
Blackrock Enhanced Equity Dividend Trust 10.22 10.10 to 10.22
Blackrock Floating Rate Income Strategies Fund Inc 13.55 13.55 to 13.78
Blackrock Global 13.23 13.20 to 13.51
Blackrock Global 12.02 11.94 to 12.05
BLACKROCK INTERNATIONAL, LTD. 6.23 6.21 to 6.26
BlackRock Investment Quality Municipal Trust Inc. (The) 18.36 18.17 to 18.72
BlackRock Long-Term Municipal Advantage Trust 14.24 13.90 to 14.24
BlackRock Multi-Sector Income Trust 18.63 18.60 to 18.82
BlackRock Municipal Income Trust 15.18 15.13 to 15.26
BlackRock Municipal Income Trust II 15.47 15.33 to 15.52
BlackRock Municipal Target Term Trust Inc. (The) 25.70 25.65 to 25.81
Blackrock MuniHoldings Quality Fund II, Inc. 14.29 14.18 to 14.40
Blackrock MuniYield Michigan Quality Fund, Inc. 15.65 15.52 to 15.76
Blackrock MuniYield Pennsylvania Quality Fund 16.52 16.36 to 16.54
Blackrock MuniYield Quality Fund II, Inc. 14.60 14.49 to 14.75
Blackrock MuniYield Quality Fund, Inc. 16.63 16.51 to 16.65
BlackRock Resources 9.51 9.42 to 9.53
BlackRock Science and Technology Trust 53.35 53.22 to 53.58
BlackRock, Inc. 907.26 894.03 to 915.23
Blackstone / GSO Strategic Credit Fund 13.97 13.95 to 14.12
Blackstone GSO Long Short Credit Income Fund 15.27 15.16 to 15.40
Blackstone GSO Senior Floating Rate Term Fund 16.61 16.57 to 16.70
Bloom Energy Corporation 21.13 21.06 to 22.40
Blue Apron Holdings, Inc. 8.61 8.53 to 8.99
BlueLinx Holdings Inc. 51.39 51.16 to 53.73
Boise Cascade, L.L.C. 58.73 58.72 to 60.71
Bonanza Creek Energy, Inc. 53.57 52.58 to 53.86
Boot Barn Holdings, Inc. 96.48 96.41 to 100.50
Booz Allen Hamilton Holding Corporation 80.97 80.16 to 81.00
BorgWarner Inc. 47.03 46.91 to 48.68
Boston Properties, Inc. 116.96 116.52 to 117.67
Box, Inc. 26.40 25.69 to 26.58
Boyd Gaming Corporation 66.35 66.26 to 69.23
BP Midstream Partners LP 13.85 13.80 to 13.95
BP p.l.c. 29.93 29.86 to 30.11
Brady Corporation 50.78 50.75 to 51.99
Brandywine Realty Trust 14.07 14.06 to 14.31
Brasilagro Cia Brasileira De Propriedades Agricolas 6.17 6.05 to 6.19
BRF S.A. 4.80 4.67 to 4.81
Bright Horizons Family Solutions Inc. 163.82 162.00 to 164.64
Bright Scholar Education Holdings Limited 2.80 2.76 to 2.93
BrightSphere Investment Group plc 26.76 26.71 to 27.05
BrightView Holdings, Inc. 15.48 15.45 to 15.85
British American Tobacco p.l.c. 36.10 35.93 to 36.18
Brixmor Property Group Inc. 23.27 23.20 to 23.81
Broadridge Financial Solutions, Inc. 179.94 178.48 to 180.06
Brookdale Senior Living Inc. 6.60 6.54 to 6.70
Brookfield Asset Management Inc 58.73 58.44 to 58.87
Brookfield Business Partners L.P. 48.13 47.39 to 48.13
Brookfield Infrastructure Partners LP 57.46 57.28 to 57.72
Brookfield Real Assets Income Fund Inc. 21.71 21.65 to 21.82
Brookfield Renewable Partners L.P. 38.05 37.70 to 38.27
Brown & Brown, Inc. 64.32 63.35 to 64.72
Brown Forman Corporation 65.50 64.68 to 65.66
Brown Forman Corporation 69.28 68.76 to 69.73
BRT Apartments Corp. 19.91 19.80 to 20.47
Brunswick Corporation 100.38 100.21 to 101.39
Buckle, Inc. (The) 42.31 41.90 to 43.16
Buenaventura Mining Company Inc. 8.44 8.06 to 8.44
Bunge Limited 85.62 85.58 to 86.63
BWX Technologies, Inc. 56.43 56.40 to 57.71
CABCO Series 2004-101 Trust 25.96 25.92 to 26.12
Cabot Corporation 53.11 53.08 to 53.87
Cabot Oil & Gas Corporation 22.25 21.51 to 22.39
CACI International, Inc. 281.90 280.88 to 285.22
Cactus, Inc. 42.03 41.92 to 43.45
Cadence Bancorporation 22.16 22.16 to 23.04
CAE Inc 31.31 30.79 to 31.46
CAI International, Inc. 55.89 55.89 to 55.98
California Resources Corporation 42.49 42.39 to 43.72
California Water Service Group Holding 61.01 60.72 to 61.37
Calix, Inc 57.37 57.15 to 60.00
Callon Petroleum Company 52.32 52.28 to 55.28
Camden Property Trust 156.91 156.16 to 159.43
Cameco Corporation 24.99 24.68 to 25.56
Canada Goose Holdings Inc. 37.96 37.69 to 38.63
Canadian Imperial Bank of Commerce 119.24 118.44 to 119.55
Canadian National Railway Company 122.69 121.51 to 122.84
Canadian Natural Resources Limited 42.35 42.00 to 42.65
Canadian Pacific Railway Limited 72.85 71.79 to 72.94
Cango Inc. 4.50 4.44 to 4.57
Cannae Holdings, Inc. 31.68 31.56 to 32.38
Canon, Inc. 24.51 24.34 to 24.53
Capital One Financial Corporation 168.38 167.26 to 170.25
Capital Trust, Inc. 32.18 32.17 to 32.95
Capri Holdings Limited 52.45 51.75 to 52.86
Carlisle Companies Incorporated 217.92 214.36 to 218.93
CarMax Inc 136.79 135.83 to 137.83
Carpenter Technology Corporation 33.67 33.65 to 35.14
Carter's, Inc. 98.61 97.77 to 99.91
Castlight Health, inc. 1.68 1.68 to 1.83
Caterpillar, Inc. 199.02 195.30 to 199.45
CBIZ, Inc. 34.88 34.86 to 35.42
CBRE Clarion Global Real Estate Income Fund 8.96 8.94 to 9.01
CBRE Group, Inc. 101.47 101.07 to 102.32
Cedar Fair, L.P. 46.66 46.62 to 47.80
Celanese Corporation 164.75 163.71 to 166.53
Celestica, Inc. 9.32 9.32 to 9.65
Cementos Pacasmayo S.A.A. 5.84 5.70 to 5.85
Cemex S.A.B. de C.V. 7.16 7.07 to 7.26
Cenovus Energy Inc 11.66 11.64 to 12.04
Centene Corporation 65.32 63.28 to 65.55
Center Coast Brookfield MLP & Energy Infrastructur 15.56 15.44 to 15.92
CenterPoint Energy, Inc. 26.75 26.49 to 26.92
Centrais Electricas Brasileiras S.A.- Eletrobras 7.21 7.21 to 7.44
Centrais Electricas Brasileiras S.A.- Eletrobras 7.30 7.30 to 7.43
Central Puerto S.A. 3.73 3.62 to 3.79
Ceridian HCM Holding Inc. 122.42 122.06 to 123.26
CF Industries Holdings, Inc. 59.00 58.97 to 61.21
CGI Inc. 90.52 90.09 to 90.68
Chatham Lodging Trust (REIT) 12.69 12.65 to 12.96
Chemours Company (The) 30.89 30.83 to 31.46
Cherry Hill Mortgage Investment Corporation 9.08 9.08 to 9.23
Chesapeake Energy Corporation 62.75 62.54 to 65.24
Chesapeake Utilities Corporation 127.46 127.32 to 130.64
Chevron Corporation 109.61 109.43 to 110.03
Chico's FAS, Inc. 4.97 4.95 to 5.24
Chimera Investment Corporation 15.32 15.32 to 15.67
China Eastern Airlines Corporation Ltd. 20.20 20.09 to 20.42
China Fund, Inc. (The) 26.33 26.16 to 26.34
China Green Agriculture, Inc. 10.91 10.50 to 10.94
China Life Insurance Company Limited 8.81 8.75 to 8.85
China Online Education Group 2.69 2.62 to 2.96
China Petroleum & Chemical Corporation 51.57 51.21 to 51.70
China Southern Airlines Company Limited 30.89 30.73 to 30.89
China Yuchai International Limited 13.70 13.54 to 13.92
Choice Hotels International, Inc. 137.68 137.50 to 139.53
Chubb Limited 181.31 181.20 to 186.11
Chunghwa Telecom Co., Ltd. 39.76 39.70 to 39.93
Church & Dwight Company, Inc. 83.45 82.94 to 83.97
Ciena Corporation 52.25 52.05 to 53.58
Cigna Corporation 206.19 204.01 to 208.06
Cimarex Energy Co 87.20 87.14 to 91.33
Cinemark Holdings Inc 20.18 20.16 to 21.34
Ciner Resources LP 16.02 16.00 to 16.40
CIT Group Inc (DEL) 52.70 52.65 to 53.87
Citigroup Inc. 17.13 17.06 to 17.19
Citigroup Inc. 72.29 71.51 to 73.22
Citizens Financial Group, Inc. 48.09 47.70 to 48.66
Citizens, Inc. 6.32 6.27 to 6.38
City Office REIT, Inc. 18.74 18.52 to 19.03
Civeo Corporation 23.37 22.31 to 23.69
Clean Harbors, Inc. 107.92 107.64 to 109.53
ClearBridge Energy Midstream Opportunity Fund Inc. 24.79 24.65 to 25.15
ClearBridge MLP and Midstream Fund Inc. 31.43 31.05 to 31.65
ClearBridge MLP and Midstream Total Return Fund In 27.36 27.13 to 27.56
Clearway Energy, Inc. 31.22 31.20 to 33.40
Cleveland-Cliffs Inc. 21.46 21.44 to 21.97
Clipper Realty Inc. 8.11 8.10 to 8.50
Cloudera, Inc. 15.99 15.98 to 16.00
CMS Energy Corporation 26.62 26.60 to 26.83
CMS Energy Corporation 27.07 27.07 to 27.28
CNA Financial Corporation 45.35 45.27 to 45.80
CNO Financial Group, Inc. 25.73 25.73 to 26.35
CNX Resources Corporation 32.66 32.57 to 34.00
CNX Resources Corporation 13.25 13.23 to 13.48
Coca-Cola Company (The) 54.48 54.29 to 54.88
Coeur Mining, Inc. 6.36 6.30 to 6.56
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.15 14.03 to 14.15
Cohen & Steers Inc 87.34 87.28 to 88.86
Cohen & Steers Infrastructure Fund, Inc 27.87 27.82 to 27.99
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 27.26 27.26 to 27.50
Cohen & Steers Quality Income Realty Fund Inc 15.87 15.79 to 16.01
Cohen & Steers REIT and Preferred and Income Fund, 26.40 26.26 to 26.47
Cohen & Steers Total Return Realty Fund, Inc. 16.67 16.67 to 16.80
Colfax Corporation 50.62 49.63 to 51.05
Colfax Corporation 204.44 203.85 to 204.59
Colgate-Palmolive Company 76.25 76.00 to 76.99
Colonial Intermediate High Income Fund 3.06 3.06 to 3.10
Columbia Property Trust, Inc. 19.14 19.12 to 19.19
Columbia Seligman Premium Technology Growth Fund, Inc 34.09 34.03 to 34.40
Comcast Corporation 60.50 60.50 to 61.06
Comerica Incorporated 83.00 81.99 to 83.72
Comfort Systems USA, Inc. 80.38 80.29 to 82.81
Commercial Metals Company 31.70 31.25 to 32.13
Community Bank System, Inc. 70.82 70.72 to 72.45
Community Healthcare Trust Incorporated 47.89 47.78 to 48.93
Comp En De Mn Cemig ADS 2.69 2.68 to 2.77
Comp En De Mn Cemig ADS 3.51 3.36 to 3.51
Companhia Brasileira de Distribuicao 5.71 5.68 to 6.02
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 7.18 7.08 to 7.25
Compass Diversified Holdings 30.10 30.04 to 30.79
Compass Minerals International, Inc. 74.49 74.29 to 75.44
Conduent Incorporated 6.74 6.72 to 6.98
ConocoPhillips 74.14 74.13 to 74.93
Consolidated Edison Inc 74.47 74.27 to 75.75
Constellation Brands Inc 218.95 218.73 to 221.33
Constellation Brands Inc 220.00 220.00 to 220.00
Continental Resources, Inc. 52.13 52.13 to 53.89
Contura Energy, Inc. 20.34 20.22 to 21.10
Cooper-Standard Holdings Inc. 24.82 24.44 to 25.15
Copa Holdings, S.A. 83.79 83.40 to 85.16
Core Laboratories N.V. 31.54 31.50 to 32.22
CoreCivic, Inc. 9.41 9.41 to 9.83
CorEnergy Infrastructure Trust, Inc. 4.73 4.62 to 5.18
CorePoint Lodging Inc. 15.60 15.59 to 16.07
Corning Incorporated 37.95 37.75 to 38.26
Corporate Office Properties Trust 28.43 28.40 to 28.85
Cousins Properties Incorporated 40.05 39.98 to 40.27
CPB Inc. 25.77 25.77 to 26.50
Credicorp Ltd. 134.26 130.47 to 134.64
Credit Suisse Group 10.57 10.53 to 10.63
Crescent Point Energy Corporation 5.07 5.04 to 5.24
Crestwood Equity Partners LP 29.90 29.86 to 30.44
Cross Timbers Royalty Trust 15.13 15.02 to 15.20
CrossAmerica Partners LP 21.16 20.71 to 21.20
Crown Holdings, Inc. 103.77 103.63 to 105.53
CubeSmart 52.10 51.66 to 52.62
Cullen/Frost Bankers, Inc. 123.66 123.27 to 124.51
Culp, Inc. 13.28 13.18 to 13.41
Cummins Inc. 238.28 238.03 to 241.50
CURO Group Holdings Corp. 18.53 18.53 to 19.01
Curtiss-Wright Corporation 131.46 131.44 to 133.91
Cushing MLP & Infrastructure Total Return Fund 34.51 34.51 to 34.80
Cushing Renaissance Fund (The) 48.61 47.88 to 48.94
Cushman & Wakefield plc 18.57 18.54 to 19.09
Customers Bancorp, Inc 45.54 44.49 to 46.18
CVR Energy Inc. 20.17 19.63 to 21.29
CVR Partners, LP 80.05 79.29 to 82.83
CVS Health Corporation 85.84 84.94 to 86.29
D.R. Horton, Inc. 87.05 86.74 to 88.64
Dana Incorporated 25.08 25.07 to 25.50
DAQO New Energy Corp. 63.97 62.64 to 65.95
Darling Ingredients Inc. 74.26 73.99 to 75.38
DCP Midstream LP 32.92 32.55 to 33.33
Delaware Enhanced Global Dividend 10.23 10.17 to 10.24
Delaware Investments Dividend & Income Fund, Inc. 11.20 11.15 to 11.26
Delek Logistics Partners, L.P. 49.98 48.92 to 50.98
Delek US Holdings, Inc. 21.41 21.21 to 22.17
Dell Technologies Inc. 107.71 106.26 to 107.97
Deluxe Corporation 37.65 37.64 to 38.71
Despegar.com, Corp. 13.12 13.08 to 13.37
Deutsche Bank AG 13.28 13.16 to 13.38
Devon Energy Corporation 40.10 40.03 to 40.98
DHI Group, Inc. 4.94 4.92 to 5.03
DHT Holdings, Inc. 6.66 6.59 to 6.75
Diageo plc 199.27 198.37 to 199.57
Diebold Nixdorf Incorporated 10.74 10.60 to 10.93
Dillard's, Inc. 205.34 204.15 to 210.00
Discover Financial Services 129.27 128.47 to 130.61
Domtar Corporation 55.10 55.02 to 55.48
Donnelley Financial Solutions, Inc. 37.76 37.76 to 38.64
Dorian LPG Ltd. 12.49 12.49 to 12.79
DoubleLine Opportunistic Credit Fund 19.77 19.61 to 19.94
Douglas Dynamics, Inc. 38.34 38.26 to 39.88
Douglas Emmett, Inc. 33.66 33.56 to 34.07
Dover Corporation 165.11 163.13 to 166.54
Dr. Reddy's Laboratories Ltd 66.01 65.60 to 66.16
DRDGOLD Limited 9.21 8.94 to 9.40
Dreyfus Alcentra 9.57 9.50 to 9.58
Dreyfus High Yield Strategies Fund 3.29 3.26 to 3.30
Dril-Quip, Inc. 25.38 25.37 to 26.41
Drive Shack Inc. 2.81 2.78 to 2.88
DTE Energy Company 115.04 114.68 to 115.64
DTE Energy Company 26.06 26.00 to 26.18
Duff & Phelps Global Utility Income Fund Inc. 14.12 14.06 to 14.18
Duff & Phelps Utilities Income, Inc. 10.77 10.73 to 10.78
Duke Energy Corporation 100.35 100.10 to 101.99
Duke Energy Corporation 27.34 27.26 to 27.48
Duke Realty Corporation 53.22 52.96 to 53.56
Dycom Industries, Inc. 70.26 70.25 to 72.77
Dynex Capital, Inc. 17.85 17.85 to 18.01
Eagle Materials Inc 141.13 140.65 to 142.81
Eagle Point Credit Company Inc. 14.06 14.00 to 14.07
Eagle Point Credit Company Inc. 25.41 25.35 to 25.42
Eagle Point Credit Company Inc. 25.41 25.34 to 25.42
Earthstone Energy, Inc. 10.39 10.38 to 10.84
Easterly Government Properties, Inc. 21.69 21.61 to 21.88
EastGroup Properties, Inc. 182.12 181.29 to 183.94
Eastman Chemical Company 107.37 107.28 to 108.64
Eastman Kodak Company 7.01 7.00 to 7.18
Eaton Corporation, PLC 161.45 159.53 to 162.45
Eaton Vance Corporation 16.61 16.55 to 16.70
Eaton Vance Corporation 11.16 11.10 to 11.25
Eaton Vance Enhance Equity Income Fund 18.91 18.85 to 18.98
Eaton Vance Enhanced Equity Income Fund II 23.86 23.78 to 24.00
Eaton Vance Floating Rate Income Trust 14.97 14.91 to 15.23
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.16 11.07 to 11.17
Eaton Vance Senior Floating-Rate Fund 15.22 15.20 to 15.44
Eaton Vance Senior Income Trust 7.10 7.05 to 7.11
Eaton Vance Short Diversified Income Fund 13.74 13.73 to 13.86
Eaton Vance Tax Advantaged Dividend Income Fund 28.76 28.59 to 28.94
Eaton Vance Tax-Advantage Global Dividend Opp 31.83 31.27 to 31.99
Eaton Vance Tax-Advantaged Global Dividend Income Fund 21.89 21.72 to 21.89
Eaton Vance Tax-Managed Buy-Write Income Fund 16.40 16.21 to 16.40
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.80 11.64 to 11.80
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.48 14.36 to 14.48
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.49 10.41 to 10.52
Ecolab Inc. 220.21 219.37 to 222.22
Ecopetrol S.A. 15.69 15.50 to 15.75
Edison International 57.35 56.75 to 57.59
Elastic N.V. 171.87 171.02 to 175.42
Eldorado Gold Corporation 9.64 9.24 to 9.68
Element Solutions Inc. 22.60 22.59 to 22.90
Elevate Credit, Inc. 3.71 3.70 to 3.78
Eli Lilly and Company 237.88 235.82 to 239.30
Ellington Residential Mortgage REIT 11.81 11.81 to 11.93
Embraer S.A. 18.83 18.79 to 19.40
Empire State Realty Trust, Inc. 10.92 10.90 to 11.07
Employers Holdings Inc 40.15 40.15 to 41.29
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 6.71 6.54 to 6.80
Enable Midstream Partners, LP 8.52 8.49 to 8.61
Enbridge Inc 42.56 42.52 to 42.78
Enbridge Inc 26.92 26.92 to 27.11
Endava plc 148.48 146.70 to 150.42
Endeavour Silver Corporation 4.68 4.55 to 4.80
Enel Americas S.A. 6.06 6.02 to 6.14
Energy Transfer L.P. 9.99 9.94 to 10.07
Enerplus Corporation 9.28 9.28 to 9.65
Enersys 78.64 78.58 to 80.86
ENI S.p.A. 28.35 28.15 to 28.50
EnLink Midstream, LLC 8.16 8.15 to 8.39
Ennis, Inc. 18.85 18.85 to 19.16
Enova International, Inc. 36.05 36.05 to 36.88
EnPro Industries 87.39 87.16 to 89.07
Entergy Arkansas, LLC 25.27 25.27 to 25.35
Entergy Louisiana, Inc. 25.30 25.30 to 25.38
Entergy Mississippi, LLC 25.35 25.35 to 25.38
Enterprise Products Partners L.P. 24.25 24.22 to 24.42
Entravision Communications Corporation 7.58 7.57 to 7.80
Envestnet, Inc 83.38 82.91 to 84.65
Enviva Partners, LP 64.05 57.50 to 64.43
Enzo Biochem, Inc. 3.78 3.77 to 3.95
EOG Resources, Inc. 89.62 89.54 to 91.89
EPAM Systems, Inc. 618.99 611.13 to 619.33
EPR Properties 52.65 52.53 to 54.09
Equifax, Inc. 263.95 262.39 to 264.26
Equinor ASA 27.25 27.18 to 27.36
Equitrans Midstream Corporation 11.19 11.19 to 11.52
Equity Commonwealth 27.04 26.87 to 27.14
Equity Lifestyle Properties, Inc. 83.57 83.34 to 84.82
Equity Residential 84.58 84.09 to 85.87
ESCO Technologies Inc. 84.51 83.30 to 85.19
Essent Group Ltd. 49.11 49.07 to 49.82
Essential Properties Realty Trust, Inc. 29.05 28.92 to 29.75
Essex Property Trust, Inc. 333.09 330.25 to 336.66
Estee Lauder Companies, Inc. (The) 320.82 318.78 to 322.54
Euronav NV 10.87 10.68 to 11.01
European Equity Fund, Inc. (The) 11.43 11.32 to 11.48
Eventbrite, Inc. 20.69 20.57 to 21.09
Evercore Inc. 154.47 152.66 to 156.77
Everest Re Group, Ltd. 278.46 277.18 to 281.47
Evergy, Inc. 63.31 63.20 to 63.90
Everi Holdings Inc. 23.92 23.88 to 24.91
Eversource Energy 86.41 86.16 to 87.93
Evertec, Inc. 47.91 47.40 to 48.28
Evolent Health, Inc 29.93 29.65 to 30.90
Evoqua Water Technologies Corp. 39.25 39.16 to 39.93
Exelon Corporation 49.81 49.77 to 50.66
Exterran Corporation 5.19 5.13 to 5.24
Extra Space Storage Inc 182.97 182.03 to 184.75
Exxon Mobil Corporation 62.59 62.44 to 63.07
F.N.B. Corporation 12.00 12.00 to 12.23
FactSet Research Systems Inc. 414.89 414.15 to 418.61
Far Point Acquisition Corporation 9.98 9.96 to 10.00
FB Financial Corporation 45.09 45.03 to 46.05
Federal Agricultural Mortgage Corporation 118.10 117.34 to 120.60
Federal Agricultural Mortgage Corporation 107.11 105.10 to 107.11
Federal Realty Investment Trust 124.03 123.83 to 125.09
Federal Signal Corporation 41.36 41.35 to 42.00
Ferrari N.V. 224.42 222.09 to 224.43
Ferro Corporation 20.86 20.85 to 20.98
Fidelity National Financial, Inc. 49.12 48.94 to 49.41
Fidelity National Information Services, Inc. 124.80 122.28 to 125.11
Fiduciary/Claymore Energy Infrastructure Fund 11.67 11.67 to 11.83
First American Corporation (The) 73.16 73.14 to 74.83
First BanCorp. 13.42 13.41 to 13.72
First Commonwealth Financial Corporation 14.09 14.09 to 14.57
First Horizon National Corporation 16.80 16.80 to 17.08
First Industrial Realty Trust, Inc. 56.64 56.44 to 57.32
First Majestic Silver Corp. 12.26 12.18 to 12.56
FIRST REPUBLIC BANK 210.40 209.05 to 212.75
First Trust 20.51 20.37 to 20.62
First Trust 13.78 13.75 to 13.86
First Trust Dynamic Europe Equity Income Fund 13.18 13.13 to 13.33
First Trust Energy Infrastructure Fund 13.81 13.71 to 13.87
First Trust High Income Long Short Fund 15.93 15.92 to 16.01
First Trust MLP and Energy Income Fund 7.95 7.91 to 7.95
First Trust New Opportunities MLP & Energy Fund 5.94 5.92 to 5.98
First Trust Senior Floating Rate 2022 Target Term Fund 9.67 9.66 to 9.68
First Trust Specialty Finance and Financial Opportunities Fund 4.19 4.18 to 4.20
FirstEnergy Corp. 36.62 36.37 to 36.73
Flagstar Bancorp, Inc. 54.57 54.57 to 55.99
Flaherty & Crumrine Preferred Income Fund Incorporated 15.91 15.85 to 16.00
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.40 22.40 to 22.65
Flaherty & Crumrine Total Return Fund Inc 24.04 23.80 to 24.83
FleetCor Technologies, Inc. 272.26 262.64 to 272.79
Flowers Foods, Inc. 24.97 24.90 to 25.38
Flowserve Corporation 37.02 36.97 to 38.39
Fluor Corporation 17.42 17.33 to 17.99
Ford Motor Company 15.70 15.54 to 16.03
Forestar Group Inc 19.50 19.49 to 20.24
Fortis Inc. 45.60 45.59 to 45.94
Fortive Corporation 72.66 72.13 to 73.22
Fortress Transportation and Infrastructure Investors LLC 25.68 25.29 to 25.86
Fortuna Silver Mines Inc. 4.60 4.48 to 4.68
Fortune Brands Home & Security, Inc. 94.75 94.68 to 96.55
Forum Energy Technologies, Inc. 23.41 23.28 to 23.86
Four Corners Property Trust, Inc. 28.76 28.62 to 29.13
Four Seasons Education (Cayman) Inc. 0.98 0.97 to 1.05
Franco-Nevada Corporation 140.74 137.05 to 140.93
Franklin Covey Company 41.61 41.61 to 42.61
Frank's International N.V. 3.15 2.96 to 3.24
Freeport-McMoran, Inc. 38.64 37.61 to 39.01
Fresenius Medical Care Corporation 35.46 35.16 to 35.51
Fresh Del Monte Produce, Inc. 33.52 33.49 to 34.00
Frontline Ltd. 9.02 9.00 to 9.19
FS KKR Capital Corp. 22.83 22.81 to 23.11
FTI Consulting, Inc. 143.67 141.69 to 144.87
FutureFuel Corp. 7.83 7.83 to 7.96
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.37 6.30 to 6.39
Gabelli Dividend 26.52 26.43 to 26.68
Gabelli Equity Trust, Inc. (The) 6.83 6.82 to 6.86
Gabelli Global Small and Mid Cap Value Trust (The) 16.22 16.15 to 16.27
Gabelli Multi-Media Trust Inc. (The) 9.43 9.36 to 9.44
Gabelli Utility Trust (The) 7.99 7.93 to 8.05
GAMCO Natural Resources, Gold & Income Tust 5.30 5.29 to 5.35
Gamestop Corporation 183.28 180.88 to 186.98
Garrett Motion Inc. 7.15 7.15 to 7.44
Gartner, Inc. 311.28 311.07 to 314.72
GasLog Partners LP 4.58 4.56 to 4.76
GATX Corporation 95.79 94.78 to 96.79
Generac Holdlings Inc. 451.94 439.00 to 457.99
General American Investors, Inc. 44.42 44.25 to 44.55
General Dynamics Corporation 208.06 205.75 to 208.93
General Electric Company 104.41 103.19 to 105.90
General Mills, Inc. 62.16 61.90 to 62.62
General Motors Company 58.00 57.85 to 58.71
Genesis Energy, L.P. 11.58 11.54 to 11.85
Genpact Limited 49.83 49.47 to 50.85
Genuine Parts Company 127.19 127.11 to 128.75
Genworth Financial Inc 4.34 4.34 to 4.52
Geo Group Inc (The) 8.31 8.31 to 8.73
Geopark Ltd 15.29 15.09 to 15.84
Georgia Power Company 26.37 26.23 to 26.47
Gerdau S.A. 5.12 5.05 to 5.17
Getty Realty Corporation 31.68 31.65 to 32.00
Glatfelter 16.07 15.98 to 16.38
GlaxoSmithKline PLC 39.01 38.71 to 39.03
Global Medical REIT Inc. 15.85 15.76 to 15.90
Global Net Lease, Inc. 16.36 16.36 to 16.63
Global Partners LP 22.11 22.11 to 23.03
Globant S.A. 302.85 300.20 to 307.99
GMS Inc. 46.39 46.39 to 48.12
Gold Fields Limited 9.37 9.01 to 9.40
Goldman Sachs BDC, Inc. 18.99 18.94 to 19.10
Goldman Sachs Group, Inc. (The) 406.07 396.34 to 407.27
Goldman Sachs MLP Energy Renaissance Fund 11.46 11.46 to 11.60
Gorman-Rupp Company (The) 39.23 39.04 to 40.13
GP Strategies Corporation 20.85 20.84 to 20.86
GrafTech International Ltd. 10.93 10.86 to 11.07
Graham Corporation 13.01 13.01 to 13.45
Granite Real Estate Inc. 77.18 76.49 to 77.18
Graphic Packaging Holding Company 19.77 19.59 to 19.86
Gray Television, Inc. 23.01 23.01 to 23.82
Gray Television, Inc. 21.55 21.55 to 21.55
Great Ajax Corp. 14.02 14.02 to 14.28
Great Ajax Corp. 26.58 26.49 to 26.86
Great Western Bancorp, Inc. 33.02 33.02 to 34.32
Greenbrier Companies, Inc. (The) 46.76 45.81 to 47.55
Greenhill & Co., Inc. 16.08 16.08 to 16.48
GreenTree Hospitality Group Ltd. 8.87 8.66 to 8.94
Griffon Corporation 25.98 25.98 to 26.51
GrubHub Inc. 16.06 15.69 to 16.13
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 130.00 127.03 to 131.04
Grupo Aeroportuario del Sureste, S.A. de C.V. 197.42 194.11 to 199.34
Grupo Aval Acciones y Valores S.A. 6.09 5.98 to 6.11
Grupo Supervielle S.A. 2.37 2.31 to 2.40
Grupo Televisa S.A. 11.98 11.78 to 12.08
Guggenheim Credit Allocation Fund 21.50 21.50 to 21.65
Guggenheim Enhanced Equity Income Fund 10.24 10.18 to 10.29
Guggenheim Strategic Opportunities Fund 20.31 20.26 to 20.60
Guidewire Software, Inc. 121.80 120.45 to 123.10
H. B. Fuller Company 68.34 67.30 to 68.93
Haemonetics Corporation 69.91 69.84 to 71.59
Halliburton Company 26.01 25.09 to 26.08
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 58.44 58.22 to 59.30
Harley-Davidson, Inc. 37.31 37.29 to 38.27
Harmony Gold Mining Company Limited 3.86 3.71 to 3.91
Harsco Corporation 17.02 17.02 to 17.52
Hartford Financial Services Group, Inc. (The) 72.12 71.70 to 73.10
Hawaiian Electric Industries, Inc. 42.44 41.26 to 42.46
HC2 Holdings, Inc. 3.68 3.60 to 3.72
HCI Group, Inc. 123.44 123.13 to 129.71
HDFC Bank Limited 75.76 75.39 to 76.42
Healthcare Realty Trust Incorporated 32.59 32.32 to 32.79
Healthcare Trust of America, Inc. 33.46 33.03 to 33.55
Hecla Mining Company 5.58 5.51 to 5.74
Heico Corporation 140.02 138.90 to 140.45
Heico Corporation 123.29 122.68 to 123.91
Helix Energy Solutions Group, Inc. 4.34 4.33 to 4.49
Helmerich & Payne, Inc. 32.76 32.37 to 33.51
Herbalife Nutrition Ltd. 43.49 43.43 to 44.08
Herc Holdings Inc. 178.82 178.34 to 185.02
Hercules Capital, Inc. 26.96 26.96 to 26.99
Hercules Capital, Inc. 17.40 17.38 to 17.54
Heritage Insurance Holdings, Inc. 6.89 6.85 to 6.99
Hershey Company (The) 179.61 179.05 to 182.25
Hess Corporation 90.15 89.96 to 91.85
Hess Midstream Partners LP 27.43 26.78 to 27.54
Hewlett Packard Enterprise Company 15.15 15.12 to 15.29
Hexcel Corporation 61.32 61.22 to 62.34
Highland Floating Rate Opportunities Fund 11.17 11.12 to 11.19
Highland Global Allocation Fund 9.61 9.54 to 9.66
Highwoods Properties, Inc. 46.55 46.37 to 47.09
Hillenbrand Inc 45.52 45.52 to 46.75
Hill-Rom Holdings Inc 151.00 151.00 to 152.04
Hilltop Holdings Inc. 33.62 33.62 to 34.35
Hilton Grand Vacations Inc. 48.87 48.71 to 49.67
Hilton Worldwide Holdings Inc. 144.52 143.12 to 145.45
HNI Corporation 38.48 38.47 to 39.22
Hoegh LNG Partners LP 5.43 5.36 to 5.51
Holly Energy Partners, L.P. 20.02 19.98 to 20.49
HollyFrontier Corporation 36.44 36.43 to 37.48
Home Depot, Inc. (The) 350.41 345.75 to 350.95
Honeywell International Inc. 220.72 219.26 to 221.45
Hormel Foods Corporation 42.66 42.32 to 42.82
Host Hotels & Resorts, Inc. 16.78 16.68 to 16.88
Houlihan Lokey, Inc. 101.30 100.83 to 102.49
Howard Hughes Corporation (The) 91.03 90.49 to 91.58
HSBC Holdings plc 29.97 29.58 to 30.06
Hubbell Inc 188.30 188.02 to 190.64
HubSpot, Inc. 790.89 770.27 to 798.98
Hudbay Minerals Inc. 7.48 7.33 to 7.57
Hudson Pacific Properties, Inc. 27.83 27.51 to 27.94
Humana Inc. 441.00 435.00 to 444.57
Huntington Ingalls Industries, Inc. 210.52 208.36 to 212.16
Huntsman Corporation 31.95 31.94 to 32.33
HUYA Inc. 9.03 8.90 to 9.25
Hyatt Hotels Corporation 86.00 85.84 to 87.75
Iamgold Corporation 2.74 2.61 to 2.76
ICICI Bank Limited 19.45 19.36 to 19.50
IDACORP, Inc. 105.24 104.07 to 106.18
IDT Corporation 50.12 50.00 to 52.90
Illinois Tool Works Inc. 223.47 221.91 to 224.52
Imax Corporation 20.43 20.43 to 20.96
Independence Contract Drilling, Inc. 4.56 4.20 to 5.14
Independence Holding Company 49.16 49.14 to 49.75
Independence Realty Trust, Inc. 21.31 21.25 to 21.73
Infosys Limited 23.38 22.76 to 23.40
ING Group, N.V. 15.10 14.98 to 15.15
Ingersoll-Rand plc (Ireland) 52.51 52.47 to 53.08
Ingevity Corporation 77.95 77.95 to 79.64
Ingredion Incorporated 96.88 95.91 to 97.18
Innovative Industrial Properties, Inc. 239.05 237.96 to 246.98
Insperity, Inc. 117.94 117.86 to 119.98
Inspire Medical Systems, Inc. 245.18 243.43 to 249.42
Installed Building Products, Inc. 111.40 111.38 to 114.33
Instructure, Inc. 24.17 24.02 to 25.28
Intercontinental Exchange Inc. 129.39 128.43 to 129.81
Intercontinental Hotels Group 70.24 69.60 to 70.56
International Business Machines Corporation 144.61 142.79 to 144.85
International Flavors & Fragrances, Inc. 147.58 147.37 to 149.20
International Game Technology 29.42 29.26 to 30.30
Interpublic Group of Companies, Inc. (The) 38.22 38.14 to 38.59
Intrepid Potash, Inc 41.42 40.32 to 43.60
Invesco High Income 2024 Target Term Fund 9.95 9.87 to 9.95
INVESCO MORTGAGE CAPITAL INC 3.23 3.23 to 3.31
Invesco Pennsylvania Value Municipal Income Trust 13.33 13.30 to 13.36
Invesco Plc 25.08 25.07 to 25.66
Invesco Senior Income Trust 4.44 4.43 to 4.46
Invitation Homes Inc. 40.18 40.01 to 40.51
IQVIA Holdings, Inc. 248.85 246.57 to 250.31
Iron Mountain Incorporated 44.88 44.72 to 45.32
IRSA Inversiones Y Representaciones S.A. 4.60 4.48 to 4.65
Israel Chemicals Shs 8.23 8.20 to 8.28
ITT Inc. 94.01 93.11 to 95.13
Ivy High Income Opportunities Fund 14.01 13.92 to 14.02
J P Morgan Chase & Co 166.61 164.14 to 167.17
J. Alexander's Holdings, Inc. 14.00 13.98 to 14.00
J.M. Smucker Company (The) 122.08 121.51 to 122.48
Jabil Inc. 62.36 62.33 to 64.05
Janus Henderson Group plc 44.89 44.76 to 45.38
JBG SMITH Properties 30.15 30.13 to 30.49
Jefferies Financial Group Inc. 41.63 41.59 to 42.13
JELD-WEN Holding, Inc. 25.96 25.95 to 26.98
Jianpu Technology Inc. 1.67 1.56 to 1.71
JinkoSolar Holding Company Limited 51.77 50.40 to 53.07
JMP Group LLC 7.49 7.47 to 7.49
John Hancock Financial Opportunities Fund 43.03 43.03 to 43.57
John Hancock Hedged Equity & Income Fund 12.88 12.83 to 12.96
John Hancock Pfd Income Fund II 21.88 21.80 to 21.88
John Hancock Preferred Income Fund III 19.39 19.33 to 19.40
John Hancock Premium Dividend Fund 17.06 16.94 to 17.25
John Hancock Tax Advantaged Dividend Income Fund 23.91 23.78 to 24.05
Jones Lang LaSalle Incorporated 253.64 252.93 to 258.14
Juniper Networks, Inc. 28.60 28.47 to 29.20
Kaman Corporation 38.06 38.04 to 38.90
Kansas City Southern 295.59 292.87 to 295.74
Kayne Anderson Midstream Energy Fund, Inc 7.74 7.73 to 7.82
Kayne Anderson MLP/Midstream Investment Company 8.83 8.83 to 8.91
KB Financial Group Inc 47.42 46.99 to 47.70
KB Home 39.89 39.88 to 41.00
KBR, Inc. 42.42 42.32 to 42.83
Kennametal Inc. 36.85 36.84 to 37.46
Kennedy-Wilson Holdings Inc. 22.64 22.62 to 22.97
Kenon Holdings Ltd. 41.52 41.35 to 41.63
Keurig Dr Pepper Inc. 35.31 35.04 to 35.68
KeyCorp 23.02 22.90 to 23.55
Kilroy Realty Corporation 69.70 69.41 to 70.23
Kimbell Royalty Partners 14.96 14.93 to 15.17
Kimco Realty Corporation 22.51 22.50 to 22.74
Kinder Morgan, Inc. 18.46 18.39 to 18.61
Kingsway Financial Services, Inc. 5.62 5.49 to 5.66
Kinross Gold Corporation 6.11 5.96 to 6.16
Kirby Corporation 54.62 54.61 to 55.46
Kirkland Lake Gold Ltd. 45.98 45.01 to 46.37
Kite Realty Group Trust 21.85 21.85 to 22.52
KKR & Co. Inc. 66.21 66.02 to 67.50
KKR Income Opportunities Fund 16.47 16.46 to 16.56
KKR Real Estate Finance Trust Inc. 22.00 21.98 to 22.45
KNOT Offshore Partners LP 19.90 19.90 to 20.20
Knowles Corporation 19.60 19.10 to 19.65
Koppers Holdings Inc. 33.45 33.41 to 34.21
Korn Ferry 75.25 75.14 to 76.86
Kosmos Energy Ltd. 3.81 3.67 to 4.00
Kraton Corporation 45.55 45.52 to 45.69
Kronos Worldwide Inc 13.22 13.19 to 13.50
L3 Technologies, Inc. 3.27 3.13 to 3.50
Ladder Capital Corp 12.01 12.00 to 12.19
LAIX Inc. 0.90 0.87 to 0.90
Las Vegas Sands Corp. 40.10 40.03 to 41.02
Lazard Global Total Return and Income Fund 20.38 20.30 to 20.39
Lazard Ltd. 50.13 49.89 to 50.58
LCI Industries 142.25 140.97 to 143.47
Lear Corporation 179.07 175.99 to 179.84
Lehman ABS Corporation 33.01 32.20 to 33.01
Lehman ABS Corporation 33.45 33.45 to 33.45
Leidos Holdings, Inc. 100.29 99.97 to 101.18
LendingClub Corporation 34.20 33.28 to 34.73
Lennar Corporation 97.12 97.09 to 99.73
Lennar Corporation 79.72 79.63 to 81.67
Lennox International, Inc. 309.17 308.78 to 313.32
Leo Holdings Corp. 9.88 9.88 to 9.88
Lexington Realty Trust 14.41 14.38 to 14.66
Liberty All-Star Growth Fund, Inc. 9.03 8.98 to 9.07
Liberty Oilfield Services Inc. 15.22 14.95 to 15.42
Life Storage, Inc. 124.95 124.27 to 126.48
LightInTheBox Holding Co., Ltd. 1.69 1.56 to 1.78
Lincoln National Corporation 72.30 72.13 to 74.12
Linde plc 308.24 306.58 to 309.54
Lindsay Corporation 161.12 160.50 to 162.79
Lions Gate Entertainment Corporation 14.91 14.66 to 15.14
Lions Gate Entertainment Corporation 13.23 13.08 to 13.48
Lithia Motors, Inc. 337.21 336.86 to 343.55
Lithium Americas Corp. 25.43 24.45 to 25.86
Live Nation Entertainment, Inc. 101.57 100.45 to 102.85
Livent Corporation 26.50 26.48 to 27.24
LiveRamp Holdings, Inc. 53.67 53.28 to 54.78
Lloyds Banking Group Plc 2.68 2.65 to 2.69
LMP Capital and Income Fund Inc. 14.37 14.37 to 14.52
Lockheed Martin Corporation 365.62 363.51 to 366.24
Loews Corporation 57.62 57.35 to 57.94
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.20 7.10 to 7.23
Louisiana-Pacific Corporation 66.43 66.40 to 67.79
Lowe's Companies, Inc. 219.16 217.39 to 219.99
LTC Properties, Inc. 34.36 34.09 to 34.46
Luby's, Inc. 4.94 4.83 to 4.98
Luxfer Holdings PLC 21.36 21.01 to 21.54
Lydall, Inc. 62.09 62.08 to 62.10
LyondellBasell Industries NV 99.10 98.56 to 100.28
M&T Bank Corporation 151.13 150.09 to 153.25
M.D.C. Holdings, Inc. 48.03 48.03 to 50.00
M/I Homes, Inc. 59.26 59.13 to 62.04
Macerich Company (The) 17.70 17.59 to 18.20
Mack-Cali Realty Corporation 18.36 18.28 to 18.71
Macquarie First Trust Global 9.72 9.71 to 9.77
Macquarie Global Infrastructure Total Return Fund Inc. 24.18 24.12 to 24.20
Macy's Inc 24.04 23.32 to 24.30
Madison Covered Call & Equity Strategy Fund 8.02 7.98 to 8.06
Magellan Midstream Partners L.P. 48.75 47.87 to 48.95
Magna International, Inc. 86.12 85.84 to 87.09
Magnolia Oil & Gas Corporation 20.26 20.26 to 21.39
Maiden Holdings, Ltd. 22.58 22.58 to 22.58
Maiden Holdings, Ltd. 24.19 24.19 to 24.25
Main Street Capital Corporation 42.60 42.58 to 42.95
Manning & Napier, Inc. 9.45 9.29 to 9.62
ManpowerGroup 112.69 112.63 to 114.53
Manulife Financial Corp 20.18 20.15 to 20.36
Marathon Oil Corporation 16.18 16.16 to 16.53
Marathon Petroleum Corporation 66.80 66.64 to 67.92
Marcus & Millichap, Inc. 44.52 44.51 to 45.41
Marcus Corporation (The) 18.77 18.53 to 19.20
Marine Products Corporation 12.79 12.76 to 13.16
Markel Corporation 1319.45 1296.10 to 1319.45
Marsh & McLennan Companies, Inc. 162.00 161.09 to 162.63
Martin Marietta Materials, Inc. 365.77 362.71 to 368.06
Masco Corporation 59.27 58.46 to 59.45
Masonite International Corporation 110.83 110.83 to 113.86
Mastercard Incorporated 356.00 347.74 to 356.61
Matador Resources Company 41.60 41.60 to 43.19
Materion Corporation 72.11 71.83 to 74.00
Matson, Inc. 82.82 82.06 to 84.28
Maxar Technologies Inc. 29.57 29.56 to 30.94
Maximus, Inc. 86.26 86.20 to 88.13
MBIA, Inc. 13.39 12.85 to 13.48
McEwen Mining Inc. 1.16 1.14 to 1.22
McKesson Corporation 204.17 203.00 to 205.58
MDU Resources Group, Inc. 30.96 30.94 to 31.25
Mechel PAO 4.49 4.48 to 4.58
Medical Properties Trust, Inc. 20.84 20.60 to 20.94
Merck & Company, Inc. 78.33 77.98 to 79.06
Meredith Corporation 58.30 58.25 to 58.42
Meritage Corporation 101.53 101.52 to 106.00
Meritor, Inc. 25.85 25.85 to 26.58
Mesa Royalty Trust 6.45 6.20 to 6.50
Mesabi Trust 35.80 35.72 to 36.89
MetLife, Inc. 65.57 65.34 to 66.50
Metropolitan Bank Holding Corp. 87.65 87.53 to 89.01
Mexico Fund, Inc. (The) 15.37 15.18 to 15.41
MFA Financial, Inc. 4.65 4.65 to 4.73
MFS Charter Income Trust 8.65 8.59 to 8.70
MFS Multimarket Income Trust 6.49 6.39 to 6.53
MFS Special Value Trust 6.70 6.65 to 6.78
MGIC Investment Corporation 16.37 16.35 to 16.62
MGM Growth Properties LLC 40.38 40.27 to 40.69
MGM Resorts International 47.95 47.87 to 49.13
Mid-America Apartment Communities, Inc. 197.56 196.39 to 200.06
Miller/Howard High Income Equity Fund 10.64 10.54 to 10.75
Minerals Technologies Inc. 71.82 71.77 to 73.49
Modine Manufacturing Company 12.10 12.08 to 12.49
Moelis & Company 70.90 69.33 to 71.47
Mohawk Industries, Inc. 184.03 184.02 to 189.05
Molina Healthcare Inc 280.09 279.43 to 283.65
Molson Coors Brewing Company 63.62 63.62 to 63.62
Monmouth Real Estate Investment Corporation 19.15 19.12 to 19.27
Moody's Corporation 371.18 368.82 to 373.14
Moog Inc. 79.90 79.89 to 82.50
Moog Inc. 82.12 82.12 to 82.12
Morgan Stanley 102.14 101.85 to 103.22
Morgan Stanley China A Share Fund Inc. 21.22 20.95 to 21.25
Morgan Stanley India Investment Fund, Inc. 28.29 28.25 to 28.40
Mosaic Company (The) 41.47 41.08 to 41.84
Motorola Solutions, Inc. 239.83 239.38 to 248.40
Movado Group Inc. 33.71 33.62 to 34.77
MPLX LP 31.12 31.09 to 31.38
MRC Global Inc. 8.56 8.48 to 8.81
MSA Safety Incorporporated 150.33 148.75 to 150.80
MSC Industrial Direct Company, Inc. 84.43 84.37 to 85.80
Mueller Industries, Inc. 43.36 43.36 to 44.47
Mueller Water Products Inc 15.91 15.86 to 16.07
Murphy Oil Corporation 28.52 28.52 to 29.63
Murphy USA Inc. 165.89 165.78 to 171.23
Myers Industries, Inc. 20.36 20.30 to 20.57
Nabors Industries Ltd. 120.68 120.37 to 123.18
NACCO Industries, Inc. 38.45 37.19 to 44.00
Nam Tai Property Inc. 27.25 26.66 to 27.43
National Bank Holdings Corporation 41.39 41.35 to 42.31
National Fuel Gas Company 57.79 57.40 to 58.53
National Health Investors, Inc. 56.50 55.93 to 56.65
National Oilwell Varco, Inc. 14.99 14.76 to 15.10
National Presto Industries, Inc. 83.00 82.91 to 84.90
National Retail Properties 45.97 45.82 to 46.53
National Storage Affiliates Trust 58.60 58.12 to 59.33
Natural Gas Services Group, Inc. 12.55 12.48 to 12.94
Natural Grocers by Vitamin Cottage, Inc. 11.63 11.61 to 11.76
Natural Resource Partners LP 27.25 26.92 to 27.56
Natuzzi, S.p.A. 18.75 18.38 to 19.49
Navios Maritime Holdings Inc. 5.75 5.63 to 5.93
NCR Corporation 43.40 43.19 to 44.09
Neenah, Inc. 50.03 50.03 to 51.18
Nelnet, Inc. 83.19 83.19 to 85.93
NeoPhotonics Corporation 9.15 9.15 to 9.75
New America High Income Fund, Inc. (The) 9.94 9.81 to 10.03
New Mountain Finance Corporation 13.64 13.61 to 13.74
New Oriental Education & Technology Group, Inc. 2.38 2.31 to 2.42
New Relic, Inc. 75.09 74.81 to 76.87
New Residential Investment Corp. 11.32 11.32 to 11.47
New Senior Investment Group Inc. 8.82 8.69 to 9.01
New York Community Bancorp, Inc. 13.85 13.83 to 14.14
New York Times Company (The) 53.12 52.95 to 54.83
NewJersey Resources Corporation 37.70 37.70 to 39.00
NewMarket Corporation 373.66 370.23 to 375.10
Newmont Mining Corporation 57.03 56.00 to 57.28
Newpark Resources, Inc. 3.55 3.55 to 3.77
Nexa Resources S.A. 10.89 10.49 to 11.60
NexPoint Residential Trust, Inc. 65.88 65.87 to 67.50
NexPoint Strategic Opportunities Fund 14.71 14.60 to 14.78
NextEra Energy Partners, LP 78.39 77.94 to 79.56
NextEra Energy, Inc. 81.67 81.20 to 82.45
NGL ENERGY PARTNERS LP 2.76 2.75 to 2.87
Nielsen N.V. 19.77 19.74 to 19.96
Nike, Inc. 158.01 156.56 to 158.33
Nine Energy Service, Inc. 2.18 2.15 to 2.25
NIO Inc. 37.71 36.94 to 38.29
NiSource, Inc 24.88 24.75 to 25.01
NL Industries, Inc. 6.00 5.99 to 6.29
Noah Holdings Ltd. 36.50 36.09 to 37.20
Nokia Corporation 5.90 5.89 to 5.98
Nordstrom, Inc. 28.08 27.70 to 28.46
Norfolk Souther Corporation 275.58 270.68 to 277.17
North American Construction Group Ltd. 16.13 16.08 to 16.33
North European Oil Royality Trust 9.93 9.80 to 10.69
Northrop Grumman Corporation 395.36 391.08 to 396.72
Northwest Natural Holding Company 47.40 47.38 to 48.25
Novartis AG 83.33 82.62 to 83.34
Novo Nordisk A/S 102.34 101.06 to 102.74
NOW Inc. 9.17 9.06 to 9.46
Nucor Corporation 101.78 101.65 to 104.39
Nustar Energy L.P. 16.76 16.70 to 17.00
Nutrien Ltd. 71.24 70.77 to 72.21
Nuveen AMT-Free Municipal Credit Income Fund 17.39 17.23 to 17.40
Nuveen AMT-Free Municipal Value Fund 11.61 11.56 to 11.64
Nuveen AMT-Free Municipal Value Fund 16.95 16.95 to 17.10
Nuveen Arizona Quality Municipal Income Fund 15.99 15.91 to 16.08
Nuveen Credit Strategies Income Fund 6.54 6.52 to 6.58
Nuveen Diversified Dividend and Income Fund 10.51 10.41 to 10.54
Nuveen Dow 30SM Dynamic Overwrite Fund 17.46 17.38 to 17.51
Nuveen Floating Rate Income Fund 10.20 10.17 to 10.24
Nuveen Floating Rate Income Opportuntiy Fund 10.02 10.01 to 10.08
Nuveen Global High Income Fund 16.11 16.07 to 16.23
Nuveen High Income 2023 Target Term Fund 9.93 9.88 to 9.93
Nuveen Intermediate Duration Municipal Term Fund 14.78 14.61 to 14.85
Nuveen Massachusetts Municipal Income Fund 15.48 15.27 to 15.50
Nuveen Missouri Quality Municipal Income Fund 16.15 16.15 to 16.15
Nuveen Mortgage Opportunity Term Fund 21.11 20.92 to 21.12
Nuveen Multi-Market Income Fund 7.48 7.46 to 7.55
Nuveen Ohio Quality Municipal Income Fund 16.08 16.08 to 16.20
Nuveen Pennsylvania Quality Municipal Income Fund 15.04 15.01 to 15.21
Nuveen Preferred and Income Term Fund 25.37 25.22 to 25.51
Nuveen Real Asset Income and Growth Fund 15.80 15.80 to 15.91
Nuveen Real Estate Fund 11.26 11.16 to 11.40
Nuveen S&P 500 Buy-Write Income Fund 14.62 14.61 to 14.72
Nuveen S&P 500 Dynamic Overwrite Fund 17.65 17.62 to 17.73
Nuveen Select Tax Free Income Portfolio 17.22 17.17 to 17.65
Nuveen Select Tax Free Income Portfolio II 15.69 15.60 to 15.75
Nuveen Select Tax Free Income Portfolio III 17.57 17.39 to 17.57
Nuveen Senior Income Fund 5.98 5.97 to 6.02
Nuveen Short Duration Credit Opportunities Fund 15.13 15.08 to 15.19
Nuveen Tax-Advantaged Dividend Growth Fund 16.26 16.10 to 16.35
Nuveen Tax-Advantaged Total Return Strategy Fund 11.45 11.41 to 11.45
NVR, Inc. 4966.53 4950.01 to 5058.74
Oasis Midstream Partners LP 24.82 24.44 to 25.19
Oasis Petroleum Inc. 106.55 106.50 to 109.00
Occidental Petroleum Corporation 31.66 31.56 to 32.84
Oceaneering International, Inc. 15.29 15.27 to 15.65
Ocwen Financial Corporation 29.59 28.91 to 29.60
OFG Bancorp 25.56 25.56 to 26.41
OGE Energy Corp 33.75 33.65 to 34.26
Oil States International, Inc. 6.90 6.90 to 7.14
Oil-Dri Corporation Of America 35.27 35.23 to 36.23
Old Republic International Corporation 24.64 24.58 to 24.86
Olin Corporation 49.21 48.87 to 49.96
Omega Healthcare Investors, Inc. 31.27 30.76 to 31.62
Omnicom Group Inc. 76.57 76.40 to 77.64
ONE Gas, Inc. 67.88 67.86 to 69.61
One Liberty Properties, Inc. 31.79 31.76 to 32.52
OneMain Holdings, Inc. 59.07 58.49 to 59.61
ONEOK, Inc. 65.12 64.95 to 65.69
Oppenheimer Holdings, Inc. 50.61 50.25 to 51.06
Oracle Corporation 95.33 94.73 to 96.04
Orange 11.08 11.05 to 11.14
Orchid Island Capital, Inc. 5.00 5.00 to 5.04
Orion Engineered Carbons S.A 18.87 18.87 to 19.47
Ormat Technologies, Inc. 71.33 70.63 to 72.44
Osisko Gold Royalties Ltd 12.30 12.05 to 12.40
OUTFRONT Media Inc. 26.21 26.18 to 26.73
Owens & Minor, Inc. 32.93 32.77 to 34.21
Owens Corning Inc 91.49 90.97 to 92.50
Owens-Illinois, Inc. 14.78 14.78 to 15.32
Oxford Industries, Inc. 92.03 92.03 to 94.55
Pacific Gas & Electric Co. 11.20 10.82 to 11.21
Palo Alto Networks, Inc. 507.85 503.40 to 512.94
Pampa Energia S.A. 19.57 19.41 to 20.47
Panhandle Royalty Company 3.34 3.33 to 3.50
Par Pacific Holdings, Inc. 16.16 16.16 to 16.82
PAR Technology Corporation 68.54 68.39 to 70.75
Paramount Group, Inc. 9.33 9.31 to 9.41
Parker-Hannifin Corporation 297.95 296.46 to 301.65
Party City Holdco Inc. 7.52 7.51 to 8.01
Paycom Software, Inc. 518.77 516.75 to 527.24
PBF Energy Inc. 15.68 15.52 to 16.25
PBF Logistics LP 14.45 14.37 to 14.88
Peabody Energy Corporation 15.96 15.62 to 16.74
Pembina Pipeline Corp. 34.40 34.34 to 34.73
PennyMac Financial Services, Inc. 66.32 66.29 to 67.70
PennyMac Mortgage Investment Trust 19.95 19.94 to 20.22
Penske Automotive Group, Inc. 103.38 103.21 to 104.90
Permian Basin Royalty Trust 6.22 6.19 to 6.25
Permianville Royalty Trust 2.30 2.23 to 2.34
PermRock Royalty Trust 6.94 6.86 to 7.05
PetroChina Company Limited 51.82 51.77 to 52.22
Petroleo Brasileiro S.A.- Petrobras 11.09 10.93 to 11.15
Petroleo Brasileiro S.A.- Petrobras 10.81 10.71 to 10.93
PGIM Short Duration High Yield Fund, Inc. 16.37 16.37 to 16.60
Phillips 66 81.22 81.19 to 83.35
Phillips 66 Partners LP 39.56 39.36 to 39.90
Phoenix New Media Limited 1.29 1.23 to 1.29
Physicians Realty Trust 18.56 18.55 to 18.82
Piedmont Office Realty Trust, Inc. 18.46 18.44 to 18.90
Pimco California Municipal Income Fund II 9.65 9.60 to 9.66
PIMCO Dynamic Income Fund 26.90 26.80 to 26.95
PIMCO Energy and Tactical Credit Opportunities Fund 13.28 13.25 to 13.36
PIMCO New York Municipal Income Fund 12.70 12.67 to 12.73
Pimco New York Municipal Income Fund II 11.95 11.68 to 11.99
PIMCO Strategic Income Fund, Inc. 7.37 7.35 to 7.48
Pioneer Floating Rate Trust 11.68 11.66 to 11.75
Pioneer High Income Trust 10.14 10.10 to 10.21
Pioneer Natural Resources Company 190.09 190.00 to 194.31
PJT Partners Inc. 84.38 84.37 to 85.70
Plains All American Pipeline, L.P. 11.10 10.97 to 11.17
Plains Group Holdings, L.P. 11.73 11.68 to 11.84
Planet Fitness, Inc. 81.03 80.79 to 83.46
PlayAGS, Inc. 8.15 8.13 to 8.65
PNC Financial Services Group, Inc. (The) 199.13 195.38 to 202.20
PNM Resources, Inc. (Holding Co.) 49.62 49.62 to 49.74
Polaris Industries Inc. 130.50 128.36 to 130.85
Portland General Electric Company 48.32 48.25 to 49.54
PPG Industries, Inc. 160.30 158.54 to 161.65
PPL Corporation 28.85 28.69 to 28.93
PPlus Trust 24.60 24.59 to 24.60
Precision Drilling Corporation 49.36 48.43 to 49.95
Preferred Apartment Communities, Inc. 12.37 12.36 to 12.81
Prestige Consumer Healthcare Inc. 58.42 58.41 to 59.09
Pretium Resources, Inc. 11.00 10.74 to 11.13
Primerica, Inc. 166.69 166.68 to 169.21
Principal Real Estate Income Fund 15.43 15.43 to 15.56
Procter & Gamble Company (The) 144.42 143.68 to 144.87
Prologis, Inc. 136.98 135.86 to 139.08
ProPetro Holding Corp. 10.24 10.24 to 10.56
Prosperity Bancshares, Inc. 73.46 73.44 to 74.25
Proto Labs, Inc. 70.82 68.99 to 71.91
Provident Financial Services, Inc 24.70 24.69 to 25.31
Prudential Financial, Inc. 27.36 27.23 to 27.44
Prudential Financial, Inc. 110.59 110.31 to 111.49
Prudential Public Limited Company 40.82 40.56 to 41.03
PS Business Parks, Inc. 172.74 172.35 to 176.24
PT Telekomunikasi Indonesia, Tbk 26.93 26.91 to 27.07
Public Service Enterprise Group Incorporated 62.11 61.36 to 62.24
Public Storage 319.42 316.53 to 327.04
PulteGroup, Inc. 48.41 48.36 to 49.86
Pure Storage, Inc. 26.22 26.22 to 26.54
Putnam Master Intermediate Income Trust 4.07 4.06 to 4.09
Puxin Limited 0.53 0.51 to 0.53
PVH Corp. 110.01 109.69 to 112.39
Pzena Investment Management Inc 10.48 10.48 to 10.91
Quad Graphics, Inc 4.33 4.33 to 4.58
Qudian Inc. 1.56 1.56 to 1.62
Quotient Technology Inc. 6.25 6.22 to 6.37
QVC, Inc. 26.21 26.13 to 26.28
Radian Group Inc. 24.27 24.24 to 24.66
Ralph Lauren Corporation 118.79 117.80 to 119.50
Range Resources Corporation 23.45 23.43 to 25.10
Ranger Energy Services, Inc. 10.03 9.91 to 10.17
Rayonier Advanced Materials Inc. 7.67 7.67 to 8.32
Rayonier Inc. 37.17 37.11 to 37.96
RE/MAX Holdings, Inc. 32.08 32.07 to 33.05
Ready Capital Corporation 15.07 15.07 to 15.39
Ready Capital Corporation 26.89 26.76 to 27.22
Realogy Holdings Corp. 19.99 19.99 to 21.03
Realty Income Corporation 69.66 69.47 to 70.38
Redwood Trust, Inc. 13.67 13.67 to 13.93
Regal Beloit Corporation 151.00 149.48 to 153.33
Regions Financial Corporation 22.43 22.12 to 22.66
Reinsurance Group of America, Incorporated 120.91 120.78 to 122.71
Reinsurance Group of America, Incorporated 26.25 26.17 to 26.33
Reinsurance Group of America, Incorporated 28.55 28.55 to 28.64
Reliance Steel & Aluminum Co. 147.58 147.03 to 149.47
RELX PLC 30.15 30.11 to 30.25
RenaissanceRe Holdings Ltd. 147.92 146.86 to 150.03
Renesola Ltd. 6.98 6.90 to 7.22
Renren Inc. 25.05 24.95 to 25.94
Republic Services, Inc. 127.73 127.67 to 129.62
Resolute Forest Products Inc. 13.50 13.47 to 14.27
Retail Properties of America, Inc. 13.61 13.60 to 14.07
Retail Value Inc. 27.25 27.24 to 27.79
Revlon, Inc. 10.71 10.53 to 10.91
REX American Resources Corporation 86.73 86.59 to 88.80
Rexford Industrial Realty, Inc. 60.98 60.67 to 61.62
Rexnord Corporation 64.95 64.12 to 65.53
Ringcentral, Inc. 235.36 234.82 to 241.60
Rio Tinto Plc 70.43 70.12 to 70.96
Ritchie Bros. Auctioneers Incorporated 66.60 66.10 to 67.05
RiverNorth Opportunities Fund, Inc. 17.50 17.32 to 17.50
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.77 14.76 to 14.80
RLI Corp. 103.34 103.23 to 104.83
Robert Half International Inc. 108.95 108.83 to 110.22
Rockwell Automation, Inc. 314.20 310.29 to 316.30
Rogers Communication, Inc. 49.06 48.45 to 49.50
Rogers Corporation 187.51 186.78 to 191.45
Rollins, Inc. 37.30 37.22 to 37.63
Roper Technologies, Inc. 467.09 464.30 to 469.88
Royal Bank Of Canada 105.49 105.00 to 105.77
Royal Dutch Shell PLC 48.71 48.56 to 48.99
Royal Dutch Shell PLC 49.23 48.97 to 49.49
Royce Global Value Trust, Inc. 15.74 15.61 to 15.86
Royce Micro-Cap Trust, Inc. 11.70 11.70 to 11.80
Royce Value Trust, Inc. 18.60 18.60 to 18.84
RPC, Inc. 5.64 5.61 to 5.76
RPM International Inc. 83.49 82.39 to 83.61
RPT Realty 13.69 13.64 to 14.17
RYB Education, Inc. 2.98 2.91 to 3.02
Ryder System, Inc. 83.75 83.73 to 84.74
Ryerson Holding Corporation 22.98 22.95 to 23.96
S&P Global Inc. 443.92 442.64 to 446.48
Sabine Royalty Trust 43.47 43.26 to 43.90
Safehold Inc. 74.55 74.41 to 77.24
SailPoint Technologies Holdings, Inc. 46.01 46.01 to 47.17
Salesforce.com Inc 291.66 289.32 to 292.87
Salient Midstream & MLP Fund 7.11 7.06 to 7.17
San Juan Basin Royalty Trust 5.21 5.17 to 5.32
Santander Consumer USA Holdings Inc. 41.63 41.61 to 41.76
SAP SE 146.03 145.26 to 146.37
Saratoga Investment Corp 29.35 29.26 to 29.73
Sasol Ltd. 18.78 18.76 to 19.22
Saul Centers, Inc. 45.89 45.87 to 47.49
Schlumberger N.V. 34.00 33.76 to 34.21
Schneider National, Inc. 23.73 23.41 to 24.12
Schweitzer-Mauduit International, Inc. 36.45 36.40 to 37.42
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 90.16 89.57 to 91.14
Scotts Miracle-Gro Company (The) 148.35 147.72 to 150.79
Scudder Strategic Municiple Income Trust 12.37 12.37 to 12.65
Sea Limited 354.50 347.11 to 357.48
Seabridge Gold, Inc. 17.70 17.33 to 17.99
SEACOR Marine Holdings Inc. 5.38 5.21 to 5.48
Sealed Air Corporation 57.50 56.54 to 57.84
SeaWorld Entertainment, Inc. 59.23 59.20 to 60.93
Select Energy Services, Inc. 6.51 6.50 to 6.75
Sempra Energy 128.41 127.81 to 129.74
Sensata Technologies Holding plc 58.37 58.17 to 58.85
Sensient Technologies Corporation 96.21 92.68 to 98.70
Sequans Communications S.A. 4.47 4.46 to 4.66
Service Corporation International 62.19 62.15 to 62.82
ServiceNow, Inc. 663.18 654.90 to 665.61
Shaw Communications Inc. 29.34 29.33 to 29.60
Shell Midstream Partners, L.P. 11.68 11.68 to 12.07
Sherwin-Williams Company (The) 296.39 291.90 to 297.24
Ship Finance International Limited 8.20 8.19 to 8.41
Shopify Inc. 1424.58 1397.05 to 1429.87
Shutterstock, Inc. 122.54 120.85 to 122.81
Signet Jewelers Limited 86.48 86.45 to 89.32
SilverBow Resorces, Inc. 28.72 28.66 to 30.13
Simon Property Group, Inc. 140.22 139.33 to 141.66
Simpson Manufacturing Company, Inc. 115.57 115.55 to 117.92
SITE Centers Corp. 16.73 16.72 to 17.13
SiteOne Landscape Supply, Inc. 207.28 205.99 to 209.05
Six Flags Entertainment Corporation New 43.70 43.68 to 45.20
SJW Group 67.92 67.19 to 68.59
Skechers U.S.A., Inc. 44.61 44.10 to 45.04
SL Green Realty Corp 74.89 74.70 to 75.57
SM Energy Company 29.09 29.07 to 30.64
Snap Inc. 77.34 75.87 to 78.74
Snap-On Incorporated 219.17 219.12 to 221.46
Sociedad Quimica y Minera S.A. 54.23 53.20 to 54.83
Sogou Inc. 8.95 8.93 to 8.95
Solaris Oilfield Infrastructure, Inc. 8.21 8.20 to 8.42
SolarWinds Corporation 19.33 19.31 to 20.18
Sonoco Products Company 61.30 61.00 to 61.75
Source Capital, Inc. 45.61 45.53 to 46.02
South Jersey Industries, Inc. 22.05 22.05 to 22.85
Southern Company (The) 63.13 63.01 to 63.70
Southern Copper Corporation 66.21 63.05 to 66.90
Southwest Gas Holdings, Inc. 68.77 68.09 to 69.50
Spartan Energy Acquisition Corp 9.92 9.92 to 9.95
Special Opportunities Fund Inc. 15.79 15.79 to 15.98
Spectrum Brands Holdings, Inc. 96.60 96.27 to 98.43
Spire Inc. 64.32 64.32 to 66.32
Spirit Aerosystems Holdings, Inc. 44.20 43.64 to 45.03
Spirit Realty Capital, Inc. 48.10 48.06 to 49.00
Spotify Technology S.A. 247.40 243.42 to 249.61
Sprague Resources LP 21.37 21.15 to 21.98
Sprint Corporation 59.58 58.20 to 61.12
SPX Corporation 59.58 59.39 to 60.59
Square, Inc. 249.00 246.51 to 250.46
St. Joe Company (The) 44.22 44.21 to 45.63
Stag Industrial, Inc. 42.74 42.69 to 43.55
Standard Motor Products, Inc. 47.71 47.59 to 49.18
Standex International Corporation 105.63 104.97 to 107.18
Stanley Black & Decker, Inc. 181.67 180.43 to 182.66
Stantec Inc 49.25 49.12 to 49.85
Star Group, L.P. 10.76 10.57 to 10.77
StarTek, Inc. 5.66 5.55 to 5.75
STARWOOD PROPERTY TRUST, INC. 25.51 25.48 to 25.88
State Street Corporation 92.73 91.80 to 93.92
Steel Partners Holdings LP 31.04 30.40 to 31.60
Stellus Capital Investment Corporation 13.46 13.22 to 13.58
Stepan Company 119.52 119.52 to 122.38
STERIS plc 225.09 222.75 to 225.66
Sterling Bancorp 26.08 26.07 to 26.71
Stewart Information Services Corporation 68.36 68.36 to 69.97
Stifel Financial Corporation 74.41 74.06 to 75.09
Stifel Financial Corporation 27.16 27.06 to 27.30
StoneMor Partners L.P. 2.50 2.45 to 2.58
Stoneridge, Inc. 21.11 21.07 to 22.09
STORE Capital Corporation 34.04 33.92 to 34.25
STRATS Trust 23.80 23.80 to 23.80
STRATS Trust 21.50 21.34 to 21.50
Sturm, Ruger & Company, Inc. 77.75 77.61 to 79.17
Suburban Propane Partners, L.P. 15.92 15.62 to 15.96
Summit Hotel Properties, Inc. 10.19 10.16 to 10.40
Summit Materials, Inc. 33.43 33.43 to 34.18
Summit Midstream Partners, LP 36.63 36.21 to 38.37
Sun Communities, Inc. 194.76 194.21 to 196.79
Sun Life Financial Inc. 55.87 55.41 to 56.03
SunCoke Energy, Inc. 6.89 6.89 to 7.09
Suncor Energy Inc. 23.51 23.51 to 23.95
Sunoco LP 41.60 41.56 to 42.57
Sunstone Hotel Investors, Inc. 12.29 12.29 to 12.62
Swiss Helvetia Fund, Inc. (The) 9.39 9.25 to 9.41
Synchrony Financial 50.18 50.14 to 50.82
Synovus Financial Corp. 45.61 45.59 to 46.23
Synthetic Fixed-Income Securities, Inc. 23.68 23.68 to 23.68
Synthetic Fixed-Income Securities, Inc. 21.05 21.05 to 21.05
Sysco Corporation 82.22 82.13 to 83.83
Taiwan Semiconductor Manufacturing Company Ltd. 114.86 112.96 to 114.95
TAL Education Group 4.86 4.76 to 4.97
Tapestry, Inc. 39.20 39.09 to 39.79
Targa Resources, Inc. 55.71 55.59 to 56.45
Target Corporation 245.71 242.15 to 247.35
Tata Motors Ltd 34.19 33.87 to 34.53
Taylor Morrison Home Corporation 26.96 26.96 to 28.02
TCW Strategic Income Fund, Inc. 5.81 5.76 to 5.83
TE Connectivity Ltd. 147.30 146.52 to 148.44
TechnipFMC plc 7.90 7.85 to 7.97
Teck Resources Ltd 29.24 28.92 to 29.48
Teekay LNG Partners L.P. 17.13 17.13 to 17.15
Tejon Ranch Co 18.12 18.12 to 18.71
Tekla Healthcare Investors 25.81 25.79 to 25.92
Teladoc Health, Inc. 135.40 133.85 to 138.60
Telecom Argentina Stet - France Telecom S.A. 5.15 5.14 to 5.33
Teledyne Technologies Incorporated 429.39 425.78 to 430.75
Telefonica Brasil S.A. 8.44 8.31 to 8.50
TELUS Corporation 22.60 22.55 to 22.74
Templeton Dragon Fund, Inc. 18.43 18.34 to 18.55
Templeton Emerging Markets Fund 17.71 17.48 to 17.79
Templeton Global Income Fund, Inc. 5.46 5.46 to 5.48
Tenaris S.A. 22.99 22.83 to 23.04
Tencent Music Entertainment Group 7.61 7.51 to 7.76
Tennant Company 77.10 77.10 to 79.13
Tenneco Inc. 14.52 14.50 to 15.04
Teradata Corporation 57.48 57.29 to 58.10
Ternium S.A. 44.65 44.25 to 45.11
Terreno Realty Corporation 68.45 68.22 to 69.27
Tetra Technologies, Inc. 3.47 3.46 to 3.70
Teva Pharmaceutical Industries Limited 9.68 9.66 to 9.83
Textainer Group Holdings Limited 37.03 36.93 to 38.84
Textron Inc. 73.95 73.67 to 74.62
The AES Corporation 24.41 24.31 to 24.66
The Blackstone Group L.P. 123.03 121.42 to 126.35
The Central and Eastern Europe Fund, Inc. 30.84 30.81 to 30.84
The Charles Schwab Corporation 80.90 78.36 to 81.00
The Hanover Insurance Group, Inc. 134.34 134.18 to 135.85
The Travelers Companies, Inc. 155.64 155.56 to 158.46
Thomson Reuters Corp 116.46 116.38 to 117.37
Tidewater Inc. 12.49 12.49 to 12.90
Timken Company (The) 72.06 71.72 to 72.75
Toll Brothers, Inc. 58.59 58.47 to 60.39
Tootsie Roll Industries, Inc. 31.46 31.45 to 32.00
TopBuild Corp. 220.78 220.12 to 223.97
Toronto Dominion Bank (The) 70.31 69.56 to 70.35
Tortoise Energy Independence Fund, Inc. 23.79 23.71 to 23.81
Tortoise Energy Infrastructure Corporation 30.24 30.05 to 30.48
Tortoise Midstream Energy Fund, Inc. 32.58 32.58 to 33.07
Tortoise Pipeline & Energy Fund, Inc. 26.07 25.95 to 26.42
Tortoise Power and Energy Infrastructure Fund, Inc 13.65 13.62 to 13.76
Townsquare Media, Inc. 13.48 13.42 to 13.70
TPG RE Finance Trust, Inc. 12.84 12.83 to 13.22
TPG Specialty Lending, Inc. 23.25 23.25 to 23.48
TransAlta Corporation 11.25 11.19 to 11.35
TransCanada Corporation 53.68 52.70 to 53.71
Transcontinental Realty Investors, Inc. 38.63 38.60 to 39.01
Transdigm Group Incorporated 639.47 639.26 to 644.24
Transocean Ltd. 4.01 3.94 to 4.09
Transportadora De Gas Sa Ord B 5.43 5.35 to 5.49
TransUnion 115.78 114.88 to 116.11
Tredegar Corporation 12.67 12.67 to 12.99
Treehouse Foods, Inc. 39.58 39.58 to 40.67
Tri Continental Corporation 34.51 34.20 to 34.54
TRI Pointe Group, Inc. 23.47 23.43 to 24.14
TriNet Group, Inc. 98.70 98.70 to 99.70
Trinity Industries, Inc. 29.27 29.05 to 29.69
Trinseo S.A. 54.94 54.94 to 56.99
TriplePoint Venture Growth BDC Corp. 16.81 16.60 to 17.13
Triton International Limited 54.31 54.23 to 56.45
Triumph Group, Inc. 20.19 20.01 to 20.52
Tronox Limited 25.31 25.31 to 25.81
TrueBlue, Inc. 31.05 31.03 to 32.35
Tupperware Brands Corporation 23.51 23.45 to 24.71
Turning Point Brands, Inc. 47.94 47.90 to 48.90
Tutor Perini Corporation 13.05 13.05 to 13.60
Twilio Inc. 353.31 352.22 to 357.92
Twitter, Inc. 62.77 62.29 to 63.43
Two Harbors Investments Corp 6.66 6.66 to 6.79
Tyler Technologies, Inc. 503.58 497.98 to 504.88
Tyson Foods, Inc. 79.68 79.56 to 80.21
U.S. Bancorp 60.23 59.03 to 60.66
U.S. Silica Holdings, Inc. 9.83 9.82 to 10.44
U.S. Xpress Enterprises, Inc. 8.93 8.60 to 9.09
UBS AG 17.28 17.15 to 17.35
UDR, Inc. 53.94 53.77 to 55.40
UGI Corporation 44.16 44.12 to 44.97
Ultrapar Participacoes S.A. 2.76 2.64 to 2.79
UMH Properties, Inc. 23.54 23.53 to 23.98
Unifi, Inc. 23.03 23.03 to 24.00
Union Pacific Corporation 225.16 221.94 to 225.70
Unisys Corporation 26.50 26.50 to 27.30
United Parcel Service, Inc. 193.75 190.71 to 194.01
United States Cellular Corporation 31.62 31.57 to 32.11
United States Steel Corporation 22.11 22.10 to 22.88
UnitedHealth Group Incorporated 428.07 421.50 to 430.49
Univar Inc. 25.74 25.73 to 26.44
Universal Corporation 49.22 49.19 to 50.04
Universal Health Realty Income Trust 56.98 56.97 to 57.84
UNIVERSAL INSURANCE HOLDINGS INC 13.53 13.53 to 13.82
Unum Group 27.48 27.48 to 28.04
Unum Group 27.12 27.05 to 27.13
Urstadt Biddle Properties Inc. 19.81 19.81 to 20.23
Urstadt Biddle Properties Inc. 18.07 18.00 to 18.24
US Foods Holding Corp. 37.73 37.70 to 38.34
USA Compression Partners, LP 17.53 17.41 to 17.80
USANA Health Sciences, Inc. 99.08 98.13 to 100.31
USD Partners LP 6.70 6.70 to 6.80
USLIFE Income Fund, Inc. 13.46 13.44 to 13.50
V.F. Corporation 73.55 73.11 to 74.25
VAALCO Energy, Inc. 3.24 3.24 to 3.32
Vail Resorts, Inc. 336.45 334.68 to 340.52
Valero Energy Corporation 78.66 78.60 to 80.33
Valhi, Inc. 24.25 24.25 to 24.92
Valmont Industries, Inc. 242.88 240.98 to 245.40
Valvoline Inc. 34.92 34.76 to 35.30
Vector Group Ltd. 13.68 13.68 to 14.08
Vectrus, Inc. 49.72 49.72 to 50.95
Vedanta Limited 17.90 17.70 to 18.00
Veeva Systems Inc. 309.44 306.07 to 311.51
Venator Materials PLC 3.10 2.96 to 3.22
Ventas, Inc. 55.97 55.77 to 56.56
Veoneer, Inc. 35.16 34.81 to 35.58
VEREIT Inc. 48.90 48.78 to 49.37
Veritiv Corporation 97.22 97.03 to 99.74
Vermilion Energy Inc. 10.90 10.89 to 11.40
Verso Corporation 20.95 20.91 to 21.30
Viad Corp 46.79 46.79 to 48.80
VICI Properties Inc. 30.07 29.98 to 30.33
Vince Holding Corp. 8.70 8.60 to 8.79
Virtus Global Dividend & Income Fund Inc. 9.48 9.48 to 9.55
Visa Inc. 230.99 226.73 to 231.09
Vista Outdoor Inc. 41.30 41.30 to 43.00
Vistra Energy Corp. 19.68 19.43 to 19.87
Vmware, Inc. 156.39 152.23 to 156.74
VOC Energy Trust 5.08 5.06 to 5.17
Vocera Communications, Inc. 48.90 48.80 to 49.70
Vonage Holdings Corp. 16.19 16.17 to 16.42
Vornado Realty Trust 45.12 44.85 to 45.49
voxeljet AG 9.03 8.74 to 9.46
Voya Asia Pacific High Dividend Equity Income Fund 8.60 8.50 to 8.73
Voya Emerging Markets High Income Dividend Equity Fund 7.41 7.40 to 7.47
Voya Financial, Inc. 68.66 68.44 to 69.15
Vulcan Materials Company 176.93 176.33 to 178.25
W&T Offshore, Inc. 4.08 4.08 to 4.23
W.P. Carey Inc. 76.99 76.59 to 78.33
W.R. Berkley Corporation 77.78 77.73 to 78.32
W.R. Grace & Co. 69.99 69.97 to 70.00
W.W. Grainger, Inc. 429.05 428.48 to 431.42
Wabash National Corporation 15.80 15.79 to 16.23
Walker & Dunlop, Inc. 126.34 126.34 to 130.35
Warrior Met Coal, Inc. 26.43 26.31 to 27.05
Washington Prime Group Inc. 0.83 0.83 to 0.90
Washington Real Estate Investment Trust 25.53 25.50 to 26.15
Waste Connections, Inc. 129.70 129.60 to 132.22
Waste Management, Inc. 158.17 158.08 to 159.53
Watsco, Inc. 285.29 283.49 to 288.43
Watsco, Inc. 277.90 277.90 to 277.90
Watts Water Technologies, Inc. 177.05 174.75 to 178.00
Webster Financial Corporation 56.98 56.97 to 58.14
WEC Energy Group, Inc. 90.07 89.49 to 90.57
Weis Markets, Inc. 53.55 53.52 to 55.38
Welbilt, Inc. 23.65 23.65 to 23.72
Wells Fargo Global Dividend Opportunity Fund 5.69 5.68 to 5.75
Welltower Inc. 84.11 83.72 to 84.85
WESCO International, Inc. 124.81 123.90 to 127.53
Western Alliance Bancorporation 114.38 114.10 to 116.49
Western Asset Emerging Markets Debt Fund Inc 13.65 13.65 to 13.73
Western Asset Global Corporate Defined Opportunity Fund Inc. 18.36 18.26 to 18.49
Western Asset Global High Income Fund Inc 10.33 10.30 to 10.49
Western Asset High Income Fund II Inc. 7.28 7.26 to 7.32
Western Asset High Yield Defined Opportunity Fund Inc. 15.87 15.82 to 15.97
Western Asset Mortgage Capital Corporation 2.57 2.57 to 2.64
Western Asset Mortgage Defined Opportunity Fund Inc 15.91 15.89 to 16.09
Western Asset Municipal High Income Fund, Inc. 8.50 8.44 to 8.50
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.50 13.48 to 13.56
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 14.02 13.97 to 14.03
Western Midstream Partners, LP 23.38 23.30 to 23.79
Western Union Company (The) 21.26 20.98 to 21.40
Westinghouse Air Brake Technologies Corporation 92.00 91.42 to 92.42
Westlake Chemical Corporation 98.10 97.08 to 98.83
Westlake Chemical Partners LP 25.56 25.40 to 25.75
Westpac Banking Corporation 19.00 18.88 to 19.03
WEX Inc. 192.92 191.70 to 195.23
Weyerhaeuser Company 37.24 37.19 to 38.09
Wheaton Precious Metals Corp. 41.01 40.26 to 41.51
White Mountains Insurance Group, Ltd. 1101.46 1101.46 to 1118.00
Whitestone REIT 10.20 10.20 to 10.38
Whiting Petroleum Corporation 66.37 64.83 to 67.71
WideOpenWest, Inc. 19.90 19.89 to 20.47
Williams Companies, Inc. (The) 29.55 29.43 to 29.75
Williams-Sonoma, Inc. 182.26 178.90 to 182.44
Wipro Limited 9.91 9.78 to 9.93
WNS (Holdings) Limited 83.58 82.42 to 84.00
Woori Bank 31.00 30.03 to 31.00
World Fuel Services Corporation 32.86 32.86 to 34.16
World Wrestling Entertainment, Inc. 59.49 59.46 to 60.15
WPP plc 68.20 67.85 to 68.51
Wyndham Hotels & Resorts, Inc. 83.40 83.20 to 84.78
X Financial 4.32 4.18 to 4.43
XAI Octagon Floating Rate & Alternative Income Term Trust 8.68 8.60 to 8.72
Yamana Gold Inc. 4.36 4.22 to 4.40
Yelp Inc. 39.71 39.50 to 40.21
Yirendai Ltd. 3.24 3.22 to 3.38
Yum China Holdings, Inc. 60.86 59.68 to 61.10
Yum! Brands, Inc. 125.21 125.17 to 126.86
Zendesk, Inc. 124.56 124.21 to 125.76
Zoetis Inc. 202.22 200.12 to 202.80
ZTO Express (Cayman) Inc. 31.25 31.13 to 31.51
Zuora, Inc. 19.73 19.31 to 20.00

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme