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

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

5188 stocks found forming MACD UP

Company Close Range
1-800 FLOWERS.COM, Inc. 9.55 9.39 to 9.72
1895 Bancorp of Wisconsin, Inc. 8.83 8.80 to 8.88
1st Source Corporation 59.60 59.36 to 60.76
8x8 Inc 2.78 2.76 to 2.85
AAON, Inc. 86.94 86.34 to 87.68
Abeona Therapeutics Inc. 5.11 5.03 to 5.26
Acacia Research Corporation 5.31 5.29 to 5.43
ACADIA Pharmaceuticals Inc. 17.75 17.67 to 18.26
Accuray Incorporated 1.80 1.77 to 1.84
ACI Worldwide, Inc. 41.44 41.33 to 42.07
Aclaris Therapeutics, Inc. 1.32 1.30 to 1.34
ACNB Corporation 40.27 39.97 to 41.00
Adaptimmune Therapeutics plc 1.17 1.13 to 1.23
Addus HomeCare Corporation 118.82 118.56 to 120.77
ADMA Biologics Inc 13.36 13.04 to 13.42
ADTRAN, Inc. 6.23 6.08 to 6.28
Advanced Energy Industries, Inc. 108.61 108.51 to 112.39
Adverum Biotechnologies, Inc. 8.17 8.00 to 9.95
AdvisorShares Sabretooth ETF 59.13 55.47 to 60.13
AdvisorShares Vice ETF 33.40 33.11 to 33.64
Aehr Test Systems 19.03 18.36 to 19.36
Aemetis, Inc 3.24 3.23 to 3.47
AEterna Zentaris Inc. 5.85 5.66 to 6.00
Agilysys, Inc. 107.91 106.31 to 110.69
Agios Pharmaceuticals, Inc. 46.61 46.54 to 48.34
AGNC Investment Corp. 10.22 10.15 to 10.32
Air T, Inc. 29.57 26.57 to 30.53
Air Transport Services Group, Inc 15.53 15.14 to 15.55
Airgain, Inc. 6.89 6.77 to 6.98
Akamai Technologies, Inc. 95.05 94.46 to 96.18
Akari Therapeutics Plc 3.53 3.53 to 3.87
Akebia Therapeutics, Inc. 1.35 1.30 to 1.37
Alarm.com Holdings, Inc. 67.21 66.86 to 68.41
Aldeyra Therapeutics, Inc. 3.82 3.81 to 3.96
Alector, Inc. 5.83 5.70 to 5.93
Alico, Inc. 26.62 26.62 to 27.11
Align Technology, Inc. 251.60 249.98 to 257.42
Alimera Sciences, Inc. 5.57 5.56 to 5.58
Alkermes plc 24.83 24.62 to 24.97
Alliance Resource Partners, L.P. 25.51 25.41 to 25.70
Alliant Energy Corporation 54.84 54.56 to 55.28
Allogene Therapeutics, Inc. 2.83 2.81 to 3.07
Allot Ltd. 3.05 3.00 to 3.24
Alpha and Omega Semiconductor Limited 43.05 43.00 to 45.19
AlphaMark Actively Managed Small Cap ETF 32.41 32.32 to 32.58
Alphatec Holdings, Inc. 11.09 10.76 to 11.20
Alta Mesa Resources, Inc. 307.34 303.63 to 311.01
Altisource Portfolio Solutions S.A. 1.35 1.30 to 1.38
Altus Midstream Company 3.51 3.45 to 3.64
Amalgamated Bank 31.49 31.20 to 31.93
Amarin Corporation plc 0.78 0.76 to 0.80
A-Mark Precious Metals, Inc. 36.59 36.01 to 36.71
Ambac Financial Group, Inc. 12.52 12.15 to 12.71
AMC Networks Inc. 10.62 10.32 to 10.76
Amdocs Limited 82.68 82.39 to 83.55
Amedisys Inc 97.60 97.18 to 98.25
Amerco 65.14 64.35 to 65.49
American Public Education, Inc. 19.34 18.83 to 20.11
American Software, Inc. 9.62 9.59 to 9.76
American Superconductor Corporation 26.25 25.55 to 27.20
American Woodmark Corporation 89.75 89.67 to 91.61
America's Car-Mart, Inc. 63.65 63.59 to 66.31
Ameris Bancorp 58.62 58.44 to 59.59
AMERISAFE, Inc. 47.52 47.34 to 49.01
AmeriServ Financial Inc. 2.57 2.51 to 2.59
Ames National Corporation 20.98 20.88 to 21.48
Amgen Inc. 331.29 328.43 to 333.98
Amicus Therapeutics, Inc. 10.38 10.37 to 10.68
Amphastar Pharmaceuticals, Inc. 39.61 39.57 to 40.37
Analog Devices, Inc. 231.22 230.74 to 240.30
AnaptysBio, Inc. 33.70 33.65 to 37.29
Anavex Life Sciences Corp. 5.48 5.47 to 5.79
ANGI Homeservices Inc. 2.25 2.22 to 2.30
AngioDynamics, Inc. 7.18 6.86 to 7.19
Anika Therapeutics Inc. 27.56 27.55 to 28.20
Anixa Biosciences, Inc. 2.94 2.85 to 2.97
Apellis Pharmaceuticals, Inc. 37.98 37.32 to 38.59
Apogee Enterprises, Inc. 62.12 62.06 to 64.00
AppFolio, Inc. 263.02 261.07 to 266.94
Appian Corporation 35.30 35.18 to 36.07
Apple Inc. 224.31 223.27 to 226.80
Applied Optoelectronics, Inc. 9.67 9.59 to 10.47
Aptevo Therapeutics Inc. 0.44 0.42 to 0.55
Aqua Metals, Inc. 0.35 0.35 to 0.35
Aquestive Therapeutics, Inc. 3.20 3.05 to 3.22
Arbutus Biopharma Corporation 3.69 3.63 to 3.74
ArcBest Corporation 119.48 117.14 to 119.65
Arch Capital Group Ltd. 22.75 22.70 to 22.93
Arcturus Therapeutics Ltd. 23.79 22.88 to 24.05
argenx SE 471.32 466.10 to 471.80
Array BioPharma Inc. 10.52 10.35 to 10.70
Arrow Financial Corporation 29.31 29.22 to 30.07
Arrowhead Pharmaceuticals, Inc. 28.30 27.29 to 28.31
Artesian Resources Corporation 39.38 39.01 to 39.79
Arvinas, Inc. 28.52 28.37 to 29.26
Ascendis Pharma A/S 135.21 132.59 to 137.25
Assembly Biosciences, Inc. 15.13 14.82 to 15.45
Assertio Therapeutics, Inc. 1.64 1.60 to 1.65
Astec Industries, Inc. 33.27 32.77 to 33.67
Astronics Corporation 21.25 20.91 to 21.44
AstroNova, Inc. 14.80 14.51 to 14.88
Asure Software Inc 9.80 9.63 to 9.81
ATA Inc. 1.48 1.47 to 1.53
Atara Biotherapeutics, Inc. 11.01 10.29 to 11.41
Atlantica Yield plc 22.06 22.01 to 22.07
Atlanticus Holdings Corporation 33.30 32.81 to 34.21
Atlassian Corporation Plc 176.50 174.41 to 177.07
ATN International, Inc. 22.16 22.13 to 22.64
Atossa Genetics Inc. 1.34 1.31 to 1.38
AtriCure, Inc. 24.17 23.71 to 25.36
Atrion Corporation 457.00 456.53 to 457.50
Auburn National Bancorporation, Inc. 19.50 18.77 to 19.50
AudioCodes Ltd. 10.79 10.66 to 10.89
AudioEye, Inc. 20.45 20.15 to 22.09
Autolus Therapeutics plc 4.25 4.20 to 4.36
Automatic Data Processing, Inc. 246.97 244.65 to 248.87
Avadel Pharmaceuticals plc 16.20 15.90 to 16.33
Aviat Networks, Inc. 29.02 28.92 to 29.40
Avid Bioservices, Inc. 9.45 9.22 to 9.65
Avinger, Inc. 1.76 1.76 to 1.81
Avis Budget Group, Inc. 101.85 101.67 to 108.64
Avnet, Inc. 52.35 52.20 to 53.14
Aware, Inc. 1.96 1.96 to 2.08
AxoGen, Inc. 9.12 8.80 to 9.30
Axonics Modulation Technologies, Inc. 67.72 67.60 to 68.28
Axsome Therapeutics, Inc. 84.85 82.07 to 86.33
B. Riley Financial, Inc. 17.43 17.07 to 18.32
B. Riley Financial, Inc. 17.97 17.92 to 18.32
B. Riley Financial, Inc. 22.48 22.13 to 22.55
B.O.S. Better Online Solutions 2.94 2.85 to 3.12
Balchem Corporation 172.44 171.87 to 174.29
BancFirst Corporation 104.88 101.06 to 107.64
BancFirst Corporation 25.79 25.79 to 25.79
Bandwidth Inc. 20.76 19.97 to 20.97
Bank First National Corporation 90.54 89.24 to 91.50
Bank of Marin Bancorp 20.51 20.47 to 21.14
Bank of the James Financial Group, Inc. 11.87 11.46 to 12.28
Bank OZK 45.33 44.50 to 45.53
Bank7 Corp. 36.93 36.10 to 37.00
BankFinancial Corporation 10.98 10.91 to 11.00
Bankwell Financial Group, Inc. 24.66 24.66 to 25.50
Banner Corporation 58.16 57.51 to 59.28
Barrick Gold Corporation 18.39 17.96 to 18.49
BayCom Corp 23.14 22.38 to 23.48
BCB Bancorp, Inc. (NJ) 12.22 11.97 to 12.41
Beacon Roofing Supply, Inc. 96.84 96.43 to 98.62
BeiGene, Ltd. 154.74 152.81 to 155.77
Bel Fuse Inc. 66.51 66.29 to 68.96
Benitec Biopharma Limited 9.22 8.75 to 9.86
Berry Petroleum Corporation 6.86 6.73 to 6.92
BioCryst Pharmaceuticals, Inc. 7.14 7.02 to 7.28
BIO-key International, Inc. 1.61 1.59 to 1.70
BioLife Solutions, Inc. 21.02 20.86 to 21.74
BioLineRx Ltd. 0.83 0.78 to 0.88
BioMarin Pharmaceutical Inc. 84.09 83.11 to 84.20
Bio-Techne Corp 75.46 74.20 to 76.64
BioTelemetry, Inc. 2.78 2.76 to 2.90
BioXcel Therapeutics, Inc. 1.17 1.13 to 1.21
BJ's Restaurants, Inc. 36.26 35.19 to 36.52
Black Ridge Acquisition Corp. 11.45 11.45 to 12.00
Blackbaud, Inc. 77.35 76.76 to 78.00
Blink Charging Co. 3.12 3.11 to 3.27
Bloomin' Brands, Inc. 19.70 19.01 to 19.70
bluebird bio, Inc. 1.05 1.03 to 1.16
Blueprint Medicines Corporation 114.97 112.22 to 116.00
BOK Financial Corporation 103.68 101.98 to 104.33
Bridgeline Digital, Inc. 0.98 0.96 to 1.04
Bridgewater Bancshares, Inc. 13.28 13.25 to 13.64
Brightcove Inc. 2.51 2.46 to 2.56
Brighthouse Financial, Inc. 47.68 47.57 to 48.66
Brighthouse Financial, Inc. 22.76 22.54 to 22.84
Brookline Bancorp, Inc. 10.05 10.03 to 10.28
BRP Inc. 69.33 69.01 to 70.76
Builders FirstSource, Inc. 158.00 156.82 to 160.95
Business First Bancshares, Inc. 23.60 23.59 to 24.29
C&F Financial Corporation 48.94 48.91 to 48.94
C.H. Robinson Worldwide, Inc. 88.86 86.79 to 88.90
Cadiz, Inc. 3.67 3.62 to 3.71
Caesarstone Ltd. 5.37 5.37 to 5.66
Calamos Convertible and High Income Fund 11.33 11.26 to 11.39
Calamos Dynamic Convertible & Income Fund 23.25 23.05 to 23.50
Calamos Global Total Return Fund 11.35 11.35 to 11.68
Calavo Growers, Inc. 24.15 23.88 to 24.68
Cal-Maine Foods, Inc. 65.20 65.00 to 65.88
Cambridge Bancorp 73.59 73.54 to 75.62
Camden National Corporation 37.65 37.31 to 38.07
Canadian Solar Inc. 15.79 15.77 to 16.66
Capital Bancorp, Inc. 23.45 23.33 to 23.85
Capital City Bank Group 32.10 31.90 to 32.82
Capitol Federal Financial, Inc. 6.20 6.20 to 6.33
Cara Therapeutics, Inc. 0.34 0.34 to 0.35
Cardlytics, Inc. 8.45 8.27 to 8.67
CareDx, Inc. 18.09 17.75 to 18.61
Career Education Corporation 29.12 28.53 to 29.19
CareTrust REIT, Inc. 26.77 26.62 to 26.82
CarGurus, Inc. 25.82 25.46 to 25.96
Carolina Trust BancShares, Inc. 35.00 34.92 to 35.85
Carver Bancorp, Inc. 1.84 1.60 to 1.94
Casella Waste Systems, Inc. 106.19 105.12 to 107.37
Caseys General Stores, Inc. 376.65 375.18 to 379.98
CASI Pharmaceuticals, Inc. 6.35 6.32 to 6.69
Catalyst Pharmaceuticals, Inc. 16.94 16.69 to 17.02
Cathay General Bancorp 42.00 41.85 to 43.37
Cavco Industries, Inc. 391.30 389.23 to 396.26
CB Financial Services, Inc. 23.43 23.43 to 23.70
CDW Corporation 228.84 228.29 to 235.27
Celcuity Inc. 17.28 17.23 to 18.23
Celldex Therapeutics, Inc. 36.76 36.58 to 37.92
Cellectar Biosciences, Inc. 2.52 2.51 to 2.65
Cellectis S.A. 2.03 2.02 to 2.12
Cemtrex Inc. 0.23 0.22 to 0.23
Central Federal Corporation 20.37 20.32 to 20.37
Central Garden & Pet Company 39.15 38.82 to 39.80
Central Garden & Pet Company 33.66 33.44 to 34.09
Centrexion Therapeutics Corporation 2.12 2.06 to 2.16
Century Casinos, Inc. 2.56 2.55 to 2.56
Ceragon Networks Ltd. 2.58 2.57 to 2.64
Cerus Corporation 2.20 2.17 to 2.25
CEVA, Inc. 19.78 19.52 to 20.33
Charles & Colvard Ltd. 2.00 1.83 to 2.05
Chart Industries, Inc. 163.06 161.37 to 164.53
Charter Communications, Inc. 320.31 316.22 to 322.87
Check Point Software Technologies Ltd. 170.49 170.14 to 174.19
Checkpoint Therapeutics, Inc. 2.58 2.47 to 2.65
Chemung Financial Corp 49.00 49.00 to 50.15
Chicken Soup for the Soul Entertainment, Inc. 0.11 0.10 to 0.12
Chicken Soup for the Soul Entertainment, Inc. 0.40 0.39 to 0.64
Chimerix, Inc. 0.90 0.90 to 0.94
China Automotive Systems, Inc. 4.12 3.81 to 4.26
China Jo-Jo Drugstores, Inc. 2.41 2.30 to 2.49
China Natural Resources, Inc. 0.77 0.74 to 0.86
ChinaNet Online Holdings, Inc. 0.80 0.76 to 0.80
ChromaDex Corporation 2.78 2.74 to 2.84
CHS Inc 26.12 26.05 to 26.15
CHS Inc 25.07 25.01 to 25.22
CHS Inc 25.85 25.70 to 25.94
CHS Inc 27.16 27.16 to 27.31
CHS Inc 30.52 30.36 to 30.74
Churchill Downs, Incorporated 140.11 138.75 to 140.50
Chuy's Holdings, Inc. 37.08 37.08 to 37.36
Cibus Corp. 9.40 9.19 to 9.89
Cidara Therapeutics, Inc. 11.81 11.80 to 12.55
Cimpress N.V 91.61 91.39 to 94.35
Cincinnati Financial Corporation 121.03 120.34 to 126.46
Cintas Corporation 758.56 754.85 to 768.71
Cirrus Logic, Inc. 134.87 134.01 to 138.82
Cisco Systems, Inc. 47.32 47.14 to 48.10
Citius Pharmaceuticals, Inc. 0.79 0.77 to 0.84
Citizens & Northern Corp 19.48 19.48 to 20.05
Citizens Community Bancorp, Inc. 12.32 12.23 to 12.43
City Holding Company 120.26 119.97 to 123.57
Civista Bancshares, Inc. 17.63 17.51 to 18.08
Clean Energy Fuels Corp. 2.55 2.55 to 2.68
ClearBridge Dividend Strategy ESG ETF 48.04 48.04 to 48.25
Clearfield, Inc. 40.45 39.65 to 40.46
ClearOne, Inc. 0.70 0.70 to 0.73
ClearSign Combustion Corporation 0.88 0.85 to 0.93
CLPS Incorporation 0.93 0.88 to 0.93
CME Group Inc. 199.85 199.16 to 201.89
CNB Financial Corporation 24.01 23.96 to 24.66
Coastal Financial Corporation 50.75 50.62 to 51.85
Coca-Cola Consolidated, Inc. 1085.50 1075.01 to 1102.26
Coda Octopus Group, Inc. 6.76 6.62 to 6.98
Codexis, Inc. 3.55 3.31 to 3.66
Codorus Valley Bancorp, Inc 24.04 22.95 to 24.19
Coffee Holding Co., Inc. 2.73 2.47 to 2.91
Cogent Communications Holdings, Inc. 66.31 64.42 to 66.42
Cognex Corporation 49.77 49.44 to 50.58
Cognizant Technology Solutions Corporation 74.33 74.08 to 75.85
Coherus BioSciences, Inc. 1.64 1.52 to 1.68
Collegium Pharmaceutical, Inc. 32.36 31.97 to 32.61
Colliers International Group Inc. 130.72 130.33 to 131.67
Colony Bankcorp, Inc. 13.55 13.55 to 13.96
Columbia Banking System, Inc. 23.30 23.18 to 23.78
Columbia Financial, Inc. 16.81 16.42 to 17.13
Columbus McKinnon Corporation 36.71 36.14 to 36.73
Comcast Corporation 40.08 39.87 to 40.29
Commerce Bancshares, Inc. 63.23 63.16 to 64.39
Commercial Vehicle Group, Inc. 5.15 5.11 to 5.33
CommScope Holding Company, Inc. 1.68 1.65 to 1.77
Community Trust Bancorp, Inc. 49.02 48.61 to 49.92
Community West Bancshares 21.00 20.93 to 21.55
Compugen Ltd. 1.82 1.75 to 1.90
comScore, Inc. 13.76 13.76 to 14.49
Concrete Pumping Holdings, Inc. 6.54 6.52 to 6.63
CONMED Corporation 70.96 67.51 to 71.76
ConnectOne Bancorp, Inc. 22.30 22.07 to 22.80
Consolidated Communications Holdings, Inc. 4.46 4.44 to 4.48
Consolidated Water Co. Ltd. 27.80 27.69 to 28.29
Construction Partners, Inc. 58.41 58.00 to 59.24
Consumer Portfolio Services, Inc. 11.10 10.75 to 11.50
Corbus Pharmaceuticals Holdings, Inc. 58.00 52.78 to 59.32
Corcept Therapeutics Incorporated 33.88 33.00 to 34.06
CorVel Corp. 284.31 281.55 to 285.32
Corvus Pharmaceuticals, Inc. 2.18 2.10 to 2.19
CoStar Group, Inc. 74.40 73.65 to 75.58
CPI Card Group Inc. 28.73 28.73 to 29.69
CRA International,Inc. 177.87 176.25 to 179.78
Cracker Barrel Old Country Store, Inc. 43.72 42.34 to 43.96
Creative Realities, Inc. 4.81 4.60 to 4.90
Credit Acceptance Corporation 582.43 581.30 to 591.29
Credit Suisse AG 151.19 151.00 to 151.19
Crinetics Pharmaceuticals, Inc. 52.66 52.09 to 53.16
CRISPR Therapeutics AG 54.56 54.01 to 56.21
Criteo S.A. 40.55 39.85 to 40.59
Cronos Group Inc. 2.38 2.33 to 2.41
Cross Country Healthcare, Inc. 15.24 15.01 to 15.34
CryoPort, Inc. 8.67 8.21 to 8.75
CSG Systems International, Inc. 43.86 43.39 to 44.08
CSW Industrials, Inc. 284.34 283.10 to 289.46
CSX Corporation 34.69 34.41 to 35.17
Cumulus Media Inc. 2.05 2.05 to 2.19
Cutera, Inc. 1.59 1.55 to 1.81
CVB Financial Corporation 19.01 18.58 to 19.40
CVD Equipment Corporation 4.08 4.07 to 4.11
Cyclacel Pharmaceuticals, Inc. 1.67 1.61 to 1.75
Cyclacel Pharmaceuticals, Inc. 9.02 8.86 to 9.83
Cytokinetics, Incorporated 56.41 55.14 to 57.00
CytomX Therapeutics, Inc. 1.38 1.32 to 1.38
Cytosorbents Corporation 1.05 0.99 to 1.07
Daily Journal Corp. (S.C.) 428.20 428.20 to 438.11
Daktronics, Inc. 14.15 14.06 to 14.53
Dare Bioscience, Inc. 3.54 3.20 to 3.60
Dave & Buster's Entertainment, Inc. 38.82 38.41 to 39.46
Dawson Geophysical Company 1.93 1.91 to 1.96
Denny's Corporation 7.21 7.10 to 7.29
DENTSPLY SIRONA Inc. 26.36 26.08 to 26.59
Dermira, Inc. 5.46 5.32 to 5.64
Destination XL Group, Inc. 3.66 3.57 to 3.75
Deswell Industries, Inc. 2.47 2.46 to 2.49
DiaMedica Therapeutics Inc. 3.25 3.24 to 3.36
Diamond Hill Investment Group, Inc. 148.83 148.04 to 150.18
Diamondback Energy, Inc. 205.47 205.34 to 209.57
Digi International Inc. 25.30 24.65 to 25.41
Digimarc Corporation 32.61 32.19 to 33.29
Digital Turbine, Inc. 2.17 2.11 to 2.25
Dime Community Bancshares, Inc. 23.88 23.76 to 24.51
Diodes Incorporated 79.36 78.17 to 81.78
DLH Holdings Corp. 11.09 11.07 to 11.31
DocuSign, Inc. 55.89 53.85 to 55.92
Dollar Tree, Inc. 106.56 105.31 to 107.53
Dolphin Entertainment, Inc. 0.88 0.84 to 0.91
Domo, Inc. 7.90 7.56 to 7.91
Donegal Group, Inc. 13.60 13.55 to 14.21
Donegal Group, Inc. 11.45 11.45 to 11.45
Dorchester Minerals, L.P. 31.94 31.70 to 32.70
Dorman Products, Inc. 100.25 99.48 to 102.35
Dropbox, Inc. 23.12 22.92 to 23.28
Duluth Holdings Inc. 3.85 3.77 to 3.85
DURECT Corporation 1.59 1.43 to 1.65
DXP Enterprises, Inc. 50.78 49.75 to 51.69
E.W. Scripps Company (The) 3.23 3.12 to 3.31
Eagle Bancorp Montana, Inc. 14.29 14.26 to 14.45
Eagle Bancorp, Inc. 22.23 22.01 to 22.91
Eagle Pharmaceuticals, Inc. 5.87 5.66 to 5.87
East West Bancorp, Inc. 79.92 79.47 to 81.30
Eastern Company (The) 27.45 27.38 to 29.02
eBay Inc. 53.60 53.50 to 54.64
EchoStar Corporation 19.30 19.28 to 20.09
Editas Medicine, Inc. 5.00 4.95 to 5.32
Educational Development Corporation 2.31 2.06 to 2.35
eGain Corporation 7.04 7.03 to 7.12
eHealth, Inc. 4.57 4.40 to 4.59
Ekso Bionics Holdings, Inc. 1.22 1.12 to 1.25
El Pollo Loco Holdings, Inc. 11.32 11.16 to 11.38
Electronic Arts Inc. 140.20 140.09 to 146.00
Eltek Ltd. 10.18 10.03 to 10.42
Enanta Pharmaceuticals, Inc. 14.32 14.26 to 14.85
Encore Capital Group Inc 47.55 47.27 to 48.74
Encore Wire Corporation 289.84 289.65 to 289.99
Energy Recovery, Inc. 14.29 14.15 to 14.61
ENGlobal Corporation 1.64 1.60 to 1.69
Enphase Energy, Inc. 105.46 105.32 to 108.69
Enstar Group Limited 324.88 323.22 to 331.41
Enstar Group Limited 25.13 25.05 to 25.17
Enstar Group Limited 25.41 25.41 to 25.47
Entera Bio Ltd. 1.81 1.76 to 1.85
Enterprise Bancorp Inc 27.34 27.13 to 27.70
Enterprise Financial Services Corporation 47.50 46.88 to 48.01
ePlus inc. 82.40 81.71 to 82.94
Epsilon Energy Ltd. 5.58 5.53 to 5.64
Equillium, Inc. 0.87 0.84 to 0.90
Equinix, Inc. 786.82 783.31 to 800.00
Equity Bancshares, Inc. 39.79 39.45 to 40.17
Ericsson 6.57 6.54 to 6.61
Erie Indemnity Company 377.34 376.17 to 379.91
Escalade, Incorporated 14.27 14.27 to 14.96
Esperion Therapeutics, Inc. 2.39 2.37 to 2.46
Esquire Financial Holdings, Inc. 55.13 54.93 to 55.65
ESSA Bancorp, Inc. 19.70 19.41 to 19.88
ESSA Pharma Inc. 5.14 5.14 to 5.41
Establishment Labs Holdings Inc. 45.47 44.33 to 47.22
Eton Pharmaceuticals, Inc. 3.50 3.32 to 3.55
Etsy, Inc. 62.76 61.24 to 63.08
EuroDry Ltd. 24.30 23.44 to 24.50
Everbridge, Inc. 35.00 34.99 to 35.01
EverQuote, Inc. 25.15 24.34 to 25.95
Everspin Technologies, Inc. 6.10 6.08 to 6.51
EVINE Live Inc. 3.16 3.06 to 3.21
Evolus, Inc. 11.96 11.61 to 12.13
Exact Sciences Corporation 46.81 46.78 to 48.92
Exela Technologies, Inc. 2.47 2.38 to 2.49
Exelixis, Inc. 22.60 22.53 to 22.75
ExlService Holdings, Inc. 33.96 33.74 to 34.46
eXp World Holdings, Inc. 13.93 13.64 to 14.11
Expedia Group, Inc. 135.88 133.87 to 136.58
Exponent, Inc. 103.85 103.71 to 105.04
Extreme Networks, Inc. 13.60 13.32 to 13.69
Eyegate Pharmaceuticals, Inc. 35.70 35.70 to 35.71
Eyenovia, Inc. 1.11 1.02 to 1.18
EyePoint Pharmaceuticals, Inc. 8.80 8.57 to 8.93
F5 Networks, Inc. 174.97 173.54 to 177.79
Famous Dave's of America, Inc. 37.50 37.09 to 40.41
Farmer Brothers Company 2.83 2.81 to 2.96
Farmers & Merchants Bancorp, Inc. 24.87 24.70 to 25.46
Farmers National Banc Corp. 14.04 14.01 to 14.49
FARO Technologies, Inc. 17.14 16.78 to 17.18
Fastenal Company 67.89 67.64 to 69.24
FAT Brands Inc. 5.22 5.16 to 5.36
Fate Therapeutics, Inc. 4.27 4.17 to 4.39
Fennec Pharmaceuticals Inc. 6.39 6.35 to 6.47
Ferroglobe PLC 5.78 5.73 to 5.82
FibroGen, Inc 1.05 1.00 to 1.10
Fidelity D & D Bancorp, Inc. 55.28 51.43 to 55.98
Fifth Third Bancorp 40.99 40.01 to 41.20
Fifth Third Bancorp 26.18 26.11 to 26.22
Financial Institutions, Inc. 22.09 20.21 to 22.69
First Bancorp 38.15 35.85 to 39.32
First Bancorp, Inc (ME) 27.35 27.08 to 27.71
First Bank 14.36 14.30 to 14.51
First Busey Corporation 26.99 26.82 to 27.36
First Business Financial Services, Inc. 40.71 40.48 to 41.23
First Capital, Inc. 31.00 30.48 to 31.00
First Citizens BancShares, Inc. 1832.79 1825.84 to 1854.08
First Community Bankshares, Inc. 41.50 41.19 to 41.98
First Community Corporation 20.75 20.04 to 21.06
First Financial Bancorp. 26.01 25.88 to 26.69
First Financial Bankshares, Inc. 35.69 35.51 to 36.64
First Financial Corporation Indiana 43.51 43.16 to 44.32
First Financial Northwest, Inc. 22.02 22.02 to 22.38
First Foundation Inc. 6.57 6.29 to 6.62
First Guaranty Bancshares, Inc. 9.69 9.41 to 9.75
First Hawaiian, Inc. 24.27 24.13 to 24.69
First Internet Bancorp 35.73 34.73 to 36.48
First Interstate BancSystem, Inc. 31.16 31.06 to 31.74
First Merchants Corporation 38.72 38.01 to 39.28
First Mid-Illinois Bancshares, Inc. 37.25 37.10 to 38.21
First Northwest Bancorp 10.25 10.10 to 10.38
First Savings Financial Group, Inc. 19.40 19.40 to 19.40
First Trust Brazil AlphaDEX Fund 10.82 10.81 to 10.96
First Trust BuyWrite Income ETF 22.65 22.60 to 22.75
First Trust California Municipal High income ETF 49.77 49.68 to 49.89
First Trust Capital Strength ETF 85.32 85.20 to 86.21
First Trust CEF Income Opportunity ETF 21.38 21.28 to 21.41
First Trust Developed Markets Ex-US AlphaDEX Fund 56.30 56.07 to 56.60
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 41.64 41.64 to 41.64
First Trust Dorsey Wright International Focus 5 ETF 20.14 19.95 to 20.16
First Trust Dorsey Wright Momentum & Dividend ETF 34.61 34.60 to 34.77
First Trust Dorsey Wright Momentum & Low Volatility ETF 30.90 30.90 to 31.00
First Trust Dorsey Wright Momentum & Value ETF 29.05 29.05 to 29.05
First Trust Emerging Markets Equity Select ETF 52.90 52.81 to 53.04
First Trust Emerging Markets Local Currency Bond ETF 27.55 27.41 to 27.64
First Trust Emerging Markets Small Cap AlphaDEX Fund 41.33 41.10 to 41.45
First Trust Enhanced Short Maturity ETF 59.82 59.82 to 59.84
First Trust Europe AlphaDEX Fund 37.97 37.96 to 38.12
First Trust Eurozone AlphaDEX ETF 43.47 43.47 to 43.54
First Trust Germany AlphaDEX Fund 37.96 37.88 to 38.12
First Trust High Yield Long/Short ETF 41.07 41.02 to 41.12
First Trust India Nifty 50 Equal Weight ETF 60.93 60.82 to 61.30
First Trust Indxx Global Agriculture ETF 24.51 24.51 to 24.51
First Trust Indxx Global Natural Resources Income ETF 13.27 13.22 to 13.32
First Trust Indxx Innovative Transaction & Process ETF 43.83 43.83 to 44.22
First Trust Japan AlphaDEX Fund 52.91 52.33 to 53.09
First Trust Large Cap Core AlphaDEX Fund 98.72 98.63 to 99.29
First Trust Large Cap Value AlphaDEX Fund 76.23 76.15 to 76.99
First Trust Latin America AlphaDEX Fund 18.18 18.15 to 18.42
First Trust Low Duration Opportunities ETF 48.64 48.62 to 48.67
First Trust Low Duration Strategic Focus ETF 18.87 18.86 to 18.88
First Trust Managed Municipal ETF 51.43 51.41 to 51.46
First Trust Mid Cap Core AlphaDEX Fund 112.53 112.25 to 113.03
First Trust Mid Cap Growth AlphaDEX Fund 75.25 75.16 to 75.39
First Trust Mid Cap Value AlphaDEX Fund 53.40 53.24 to 53.89
First Trust Multi Cap Growth AlphaDEX Fund 125.06 125.06 to 125.60
First Trust Multi Cap Value AlphaDEX Fund 82.68 82.44 to 83.47
First Trust Multi-Asset Diversified Income Index Fund 16.22 16.22 to 16.28
First Trust Municipal High Income ETF 48.76 48.70 to 48.87
First Trust NASDAQ ABA Community Bank Index Fund 52.68 52.48 to 53.18
First Trust Nasdaq Artificial Intelligence and Robotics ETF 42.78 42.68 to 43.14
First Trust Nasdaq Bank ETF 29.00 28.85 to 29.17
First Trust NASDAQ Clean Edge Green Energy Index Fund 36.34 36.18 to 36.86
First Trust Nasdaq Food & Beverage ETF 23.98 23.94 to 24.07
First Trust Nasdaq Oil & Gas ETF 31.20 31.14 to 31.46
First Trust Nasdaq Pharmaceuticals ETF 28.19 28.15 to 28.22
First Trust Nasdaq Transportation ETF 32.29 32.21 to 32.69
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 89.80 89.60 to 90.36
First Trust RBA American Industrial Renaissance ETF 71.09 70.73 to 71.72
First Trust Rising Dividend Achievers ETF 56.91 56.86 to 57.51
First Trust RiverFront Dynamic Developed International ETF 65.18 65.18 to 65.33
First Trust S&P International Dividend Aristocrats ETF 16.19 16.16 to 16.24
First Trust Senior Loan Fund ETF 46.21 46.19 to 46.25
First Trust Small Cap Core AlphaDEX Fund 96.88 96.59 to 97.60
First Trust Small Cap Growth AlphaDEX Fund 69.63 69.54 to 70.12
First Trust Small Cap US Equity Select ETF 29.40 29.35 to 29.47
First Trust Small Cap Value AlphaDEX Fund 55.82 55.82 to 56.31
First Trust SMID Cap Rising Dividend Achievers ETF 35.22 35.11 to 35.50
First Trust SSI Strategic Convertible Securities ETF 34.16 34.09 to 34.97
First Trust Strategic Income ETF 27.78 27.69 to 27.97
First Trust Switzerland AlphaDEX Fund 65.23 65.16 to 65.60
First Trust TCW Opportunistic Fixed Income ETF 43.73 43.71 to 43.81
First Trust United Kingdom AlphaDEX Fund 39.45 39.23 to 39.48
First United Corporation 24.01 23.70 to 24.24
First US Bancshares, Inc. 10.05 10.05 to 10.05
First Western Financial, Inc. 19.68 19.48 to 19.80
FirstCash, Inc. 108.00 107.37 to 108.81
FirstService Corporation 164.07 162.94 to 164.24
Five9, Inc. 44.44 43.30 to 44.59
FlexShares Credit-Scored US Corporate Bond Index Fund 47.81 47.81 to 47.84
FlexShares Real Assets Allocation Index Fund 31.05 31.05 to 31.05
Flexsteel Industries, Inc. 36.39 36.26 to 37.58
Flushing Financial Corporation 15.09 14.98 to 15.43
FNCB Bancorp Inc. 6.75 6.35 to 6.82
Fonar Corporation 18.20 17.60 to 18.20
Foresight Autonomous Holdings Ltd. 1.02 1.01 to 1.04
Formula Systems (1985) Ltd. 80.21 80.21 to 80.21
Forrester Research, Inc. 18.13 17.85 to 18.30
Fortress Biotech, Inc. 2.15 2.00 to 2.15
Forward Air Corporation 25.26 23.81 to 25.50
Forward Industries, Inc. 4.06 3.95 to 4.37
Fox Factory Holding Corp. 48.00 47.75 to 49.40
Franklin Electric Co., Inc. 102.51 102.27 to 104.23
Frequency Electronics, Inc. 9.40 9.27 to 9.59
frontdoor, inc. 36.68 36.45 to 37.35
FRP Holdings, Inc. 29.02 28.94 to 30.26
FS Bancorp, Inc. 40.00 40.00 to 40.97
FSB Bancorp, Inc. 28.31 28.10 to 28.63
Fulgent Genetics, Inc. 21.82 21.46 to 22.54
Full House Resorts, Inc. 5.18 5.16 to 5.35
Fulton Financial Corporation 19.55 19.15 to 19.64
FVCBankcorp, Inc. 12.06 12.00 to 12.43
G. Willi-Food International, Ltd. 9.62 9.36 to 9.62
G1 Therapeutics, Inc. 3.63 3.50 to 3.73
Gaia, Inc. 4.86 4.71 to 4.91
Galapagos NV 26.16 25.94 to 26.50
Galectin Therapeutics Inc. 2.42 2.40 to 2.62
Galmed Pharmaceuticals Ltd. 0.30 0.29 to 0.31
Gaming and Leisure Properties, Inc. 48.04 47.64 to 48.26
Garmin Ltd. 170.07 169.20 to 171.78
GDS Holdings Limited 11.64 11.34 to 11.76
Genprex, Inc. 1.94 1.91 to 2.00
Gentex Corporation 33.32 33.30 to 34.41
Gentherm Inc 50.06 49.90 to 52.29
Geospace Technologies Corporation 9.04 9.01 to 9.62
German American Bancorp, Inc. 39.25 39.11 to 40.24
Geron Corporation 4.60 4.59 to 4.76
Gevo, Inc. 0.62 0.61 to 0.66
Gibraltar Industries, Inc. 76.40 75.86 to 77.58
Gilat Satellite Networks Ltd. 4.54 4.53 to 4.63
Gilead Sciences, Inc. 72.56 71.96 to 73.74
Glacier Bancorp, Inc. 43.03 42.20 to 43.95
Gladstone Capital Corporation 23.74 23.72 to 24.11
Gladstone Commercial Corporation 14.35 14.31 to 14.59
Gladstone Commercial Corporation 19.90 19.81 to 19.95
Gladstone Land Corporation 14.79 14.77 to 15.02
Gladstone Land Corporation 21.15 21.00 to 21.35
Glen Burnie Bancorp 4.63 4.50 to 4.68
Global Indemnity Limited 31.50 30.54 to 31.73
Global Self Storage, Inc. 5.07 5.02 to 5.15
Global Water Resources, Inc. 12.75 12.72 to 12.87
Global X Conscious Companies ETF 37.22 37.21 to 37.42
Global X E-commerce ETF 24.06 24.01 to 24.19
Global X FinTech ETF 26.33 26.19 to 26.44
Global X Internet of Things ETF 36.56 36.46 to 37.26
Global X MSCI SuperDividend EAFE ETF 14.78 14.69 to 14.78
Global X SuperDividend Alternatives ETF 11.66 11.61 to 11.68
Global X SuperDividend REIT ETF 21.31 21.21 to 21.43
Golar LNG Limited 34.18 34.07 to 34.54
Golden Entertainment, Inc. 30.44 30.12 to 30.76
Goosehead Insurance, Inc. 63.05 60.96 to 64.77
GoPro, Inc. 1.58 1.52 to 1.59
Grand Canyon Education, Inc. 148.65 148.01 to 150.55
Great Elm Capital Corp. 10.67 10.61 to 10.75
Great Lakes Dredge & Dock Corporation 9.34 8.89 to 9.48
Great Southern Bancorp, Inc. 61.65 61.40 to 63.75
Green Brick Partners, Inc. 71.35 69.71 to 71.66
Green Plains, Inc. 16.65 16.51 to 16.88
Greene County Bancorp, Inc. 33.81 33.50 to 34.45
Greenland Acquisition Corporation 10.33 10.32 to 10.33
Greenland Acquisition Corporation 0.21 0.21 to 0.21
Greenland Acquisition Corporation 10.46 10.46 to 10.46
Greenlight Reinsurance, Ltd. 12.83 12.82 to 13.31
Greenpro Capital Corp. 1.07 1.04 to 1.15
Grifols, S.A. 8.08 8.02 to 8.19
Grindrod Shipping Holdings Ltd. 14.13 14.06 to 14.14
Gritstone Oncology, Inc. 0.65 0.65 to 0.71
Groupon, Inc. 16.74 16.72 to 17.30
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 70.81 69.64 to 70.86
GSI Technology, Inc. 2.72 2.69 to 2.82
Guaranty Bancshares, Inc. 33.68 33.24 to 34.25
Guardant Health, Inc. 30.75 30.56 to 31.73
Gulfport Energy Corporation 157.92 152.04 to 158.08
H&E Equipment Services, Inc. 51.53 50.92 to 52.46
Hallador Energy Company 8.64 8.34 to 8.67
Halozyme Therapeutics, Inc. 54.04 53.66 to 54.59
Hamilton Lane Incorporated 139.89 139.38 to 141.61
Hancock Whitney Corporation 53.63 53.08 to 54.31
Hanmi Financial Corporation 19.51 19.48 to 20.00
HarborOne Bancorp, Inc. 12.60 12.53 to 12.83
Harmonic Inc. 12.28 12.27 to 12.46
Harrow Health, Inc. 25.01 24.40 to 25.48
Harvard Bioscience, Inc. 3.08 3.06 to 3.32
Hasbro, Inc. 59.00 58.52 to 60.05
Hawaiian Holdings, Inc. 13.90 13.60 to 13.99
Hawkins, Inc. 105.18 104.38 to 106.26
Hawthorn Bancshares, Inc. 21.20 21.20 to 21.20
Haymaker Acquisition Corp. 10.56 10.55 to 10.56
Haynes International, Inc. 59.31 59.19 to 59.53
Healthcare Services Group, Inc. 11.49 11.45 to 11.71
HealthStream, Inc. 30.38 30.08 to 30.47
Heartland Express, Inc. 12.52 12.33 to 12.69
Heartland Financial USA, Inc. 50.83 50.56 to 51.77
Heidrick & Struggles International, Inc. 33.99 33.91 to 34.55
Hennessy Advisors, Inc. 7.85 7.85 to 8.15
Henry Schein, Inc. 70.34 70.16 to 71.62
Heritage Commerce Corp 10.07 10.00 to 10.18
Heritage Financial Corporation 21.02 20.89 to 21.47
Heron Therapeutics, Inc. 3.25 3.23 to 3.40
HF Foods Group Inc. 3.38 3.30 to 3.45
Hibbett Sports, Inc. 87.44 87.42 to 87.47
Highway Holdings Limited 2.06 2.05 to 2.18
Hingham Institution for Savings 215.01 212.14 to 223.10
HMN Financial, Inc. 25.30 25.30 to 26.21
Hollysys Automation Technologies, Ltd. 26.42 26.23 to 26.44
Hologic, Inc. 78.11 77.48 to 78.59
Home Bancorp, Inc. 41.85 41.61 to 42.22
Home BancShares, Inc. 27.14 26.74 to 27.34
Home Federal Bancorp, Inc. of Louisiana 11.26 11.26 to 11.26
HomeStreet, Inc. 13.49 13.28 to 13.76
HomeTrust Bancshares, Inc. 33.97 33.94 to 34.81
Hooker Furniture Corporation 15.23 14.96 to 15.56
Hope Bancorp, Inc. 12.69 12.59 to 12.88
Horizon Bancorp, Inc. 14.69 14.58 to 15.17
Horizon Technology Finance Corporation 12.15 12.08 to 12.22
Hovnanian Enterprises Inc 18.00 17.98 to 18.08
Hub Group, Inc. 44.70 43.95 to 45.05
Hudson Global, Inc. 18.27 18.10 to 18.29
Hudson Technologies, Inc. 8.80 8.75 to 8.95
Huntington Bancshares Incorporated 14.86 14.50 to 14.99
Hurco Companies, Inc. 17.35 17.00 to 17.39
Huron Consulting Group Inc. 107.21 106.58 to 108.42
Hutchison China MediTech Limited 18.94 18.84 to 19.14
i3 Verticals, Inc. 23.32 23.01 to 23.52
IAC/InterActiveCorp 51.66 50.17 to 51.81
IBEX Holdings Limited 16.60 16.46 to 16.90
icad inc. 1.30 1.30 to 1.38
Icahn Enterprises L.P. 17.20 17.05 to 17.31
ICC Holdings, Inc. 22.82 22.75 to 22.82
ICF International, Inc. 140.51 138.80 to 141.70
iClick Interactive Asia Group Limited 1.66 1.54 to 1.73
ICON plc 329.70 325.08 to 331.08
Iconix Brand Group, Inc. 3.57 3.50 to 3.69
ICU Medical, Inc. 122.30 122.03 to 125.05
Ideal Power Inc. 7.57 7.47 to 7.79
IES Holdings, Inc. 148.42 146.21 to 150.59
IF Bancorp, Inc. 16.75 16.75 to 16.75
Illumina, Inc. 114.49 113.32 to 116.14
Immersion Corporation 12.14 11.58 to 12.22
Immuron Limited 2.64 2.62 to 2.64
Impinj, Inc. 171.42 168.46 to 175.60
Incyte Corporation 65.87 64.98 to 66.10
Independent Bank Corp. 58.05 57.90 to 60.68
Independent Bank Corporation 31.48 31.37 to 32.23
Independent Bank Group, Inc 54.09 53.67 to 54.77
Industrial Logistics Properties Trust 4.73 4.58 to 4.82
Infinera Corporation 5.99 5.97 to 6.05
Information Services Group, Inc. 3.36 3.25 to 3.38
Ingles Markets, Incorporated 75.40 74.55 to 76.13
INmune Bio Inc. 8.08 8.05 to 8.55
Innodata Inc. 17.65 17.35 to 18.90
Innospec Inc. 126.38 126.17 to 130.32
Innoviva, Inc. 17.19 17.18 to 17.40
Inogen, Inc 9.25 8.90 to 9.51
Inovio Pharmaceuticals, Inc. 10.07 10.02 to 10.56
Insight Enterprises, Inc. 213.33 212.78 to 216.23
Insmed, Inc. 75.97 74.40 to 77.00
Insteel Industries, Inc. 32.36 31.43 to 33.32
Integra LifeSciences Holdings Corporation 31.34 30.92 to 31.52
Integrated Media Technology Limited 1.86 1.81 to 1.86
Intel Corporation 32.98 32.85 to 34.58
Intellia Therapeutics, Inc. 25.08 24.97 to 26.28
Inter Parfums, Inc. 123.94 122.75 to 125.04
InterDigital, Inc. 122.15 121.36 to 123.34
Interface, Inc. 16.33 16.31 to 16.59
International Bancshares Corporation 65.83 65.32 to 66.72
International Money Express, Inc. 20.74 20.37 to 20.85
Intra-Cellular Therapies Inc. 74.86 74.48 to 76.10
Invesco BuyBack Achievers ETF 106.38 106.20 to 106.73
Invesco Dividend Achievers ETF 43.90 43.87 to 44.18
Invesco DWA Basic Materials Momentum ETF 90.10 90.05 to 90.69
Invesco DWA Consumer Cyclicals Momentum ETF 95.83 95.78 to 96.25
Invesco DWA Consumer Staples Momentum ETF 96.78 96.78 to 97.34
Invesco DWA Energy Momentum ETF 48.85 48.75 to 49.05
Invesco DWA Financial Momentum ETF 51.68 51.68 to 52.07
Invesco DWA Healthcare Momentum ETF 44.41 44.32 to 44.65
Invesco DWA Industrials Momentum ETF 137.86 137.86 to 138.85
Invesco DWA SmallCap Momentum ETF 89.90 89.79 to 90.73
Invesco DWA Utilities Momentum ETF 35.71 35.62 to 35.74
Invesco FTSE RAFI US 1500 Small-Mid ETF 40.43 40.33 to 40.76
Invesco Global Water ETF 41.15 41.14 to 41.47
Invesco High Yield Equity Dividend Achievers ETF 20.94 20.84 to 21.04
Invesco International BuyBack Achievers ETF 41.01 40.99 to 41.13
Invesco International Dividend Achievers ETF 18.65 18.58 to 18.66
Invesco KBW Bank ETF 57.58 57.34 to 58.11
Invesco KBW High Dividend Yield Financial ETF 15.98 15.93 to 16.12
Invesco KBW Premium Yield Equity REIT ETF 19.53 19.44 to 19.67
Invesco KBW Property & Casualty Insurance ETF 104.46 104.31 to 108.86
Invesco KBW Regional Banking ETF 56.32 56.16 to 57.16
Invesco S&P SmallCap Consumer Discretionary ETF 104.62 104.62 to 105.55
Invesco S&P SmallCap Consumer Staples ETF 36.80 36.78 to 37.16
Invesco S&P SmallCap Energy ETF 54.79 54.44 to 55.34
Invesco S&P SmallCap Financials ETF 52.97 52.95 to 53.51
Invesco S&P SmallCap Health Care ETF 44.97 44.75 to 45.06
Invesco S&P SmallCap Industrials ETF 127.78 127.02 to 128.28
Invesco S&P SmallCap Information Technology ETF 48.40 48.22 to 49.06
Invesco S&P SmallCap Materials ETF 79.29 79.29 to 79.29
Invesco S&P SmallCap Utilities & Communication Services ETF 53.36 53.35 to 53.36
Invesco Strategic US ETF 48.26 48.17 to 48.72
Invesco Variable Rate Investment Grade ETF 25.21 25.19 to 25.21
Invesco Water Resources ETF 67.68 67.52 to 68.17
Investar Holding Corporation 17.48 17.33 to 17.98
Investors Title Company 192.97 192.50 to 201.00
Ionis Pharmaceuticals, Inc. 47.82 47.19 to 49.13
Iovance Biotherapeutics, Inc. 7.96 7.91 to 8.30
IPG Photonics Corporation 88.03 87.50 to 89.00
iRadimed Corporation 45.20 45.00 to 45.97
iRhythm Technologies, Inc. 98.97 96.17 to 99.63
Iridium Communications Inc 25.81 25.64 to 26.32
iRobot Corporation 10.24 10.10 to 10.54
Ironwood Pharmaceuticals, Inc. 6.72 6.49 to 6.74
iShares 0-5 Year Investment Grade Corporate Bond ETF 49.48 49.48 to 49.56
iShares 1-3 Year International Treasury Bond ETF 70.71 70.71 to 70.74
iShares 1-3 Year Treasury Bond ETF 81.92 81.92 to 81.95
iShares 20+ Year Treasury Bond ETF 92.92 92.82 to 93.16
iShares 3-7 Year Treasury Bond ETF 116.39 116.37 to 116.47
iShares 7-10 Year Treasury Bond ETF 94.58 94.53 to 94.70
iShares Broad USD Investment Grade Corporate Bond ETF 50.72 50.69 to 50.87
iShares Core 1-5 Year USD Bond ETF 47.68 47.64 to 47.75
iShares Core MSCI Total International Stock ETF 68.53 68.46 to 68.80
iShares Core S&P U.S. Value ETF 90.69 90.56 to 91.30
iShares Core Total USD Bond Market ETF 45.63 45.60 to 45.88
iShares ESG 1-5 Year USD Corporate Bond ETF 24.62 24.56 to 24.63
iShares ESG MSCI EAFE ETF 79.75 79.67 to 80.04
iShares ESG USD Corporate Bond ETF 22.94 22.84 to 22.97
iShares Fallen Angels USD Bond ETF 26.60 26.50 to 26.62
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 20.79 20.72 to 20.85
iShares Global Green Bond ETF 46.95 46.92 to 47.19
iShares Global Infrastructure ETF 49.59 49.45 to 49.70
iShares GNMA Bond ETF 43.53 43.42 to 43.53
iShares Intermediate-Term Corporate Bond ETF 51.77 51.75 to 51.89
iShares International Treasury Bond ETF 39.55 39.46 to 39.66
iShares J.P. Morgan USD Emerging Markets Bond ETF 89.26 89.22 to 89.59
iShares MBS ETF 92.81 92.70 to 92.99
iShares MSCI ACWI ex US Index Fund 53.80 53.74 to 54.05
iShares MSCI EAFE Small-Cap ETF 63.78 63.23 to 64.09
iShares MSCI Europe Financials Sector Index Fund 23.06 23.01 to 23.13
iShares MSCI Europe Small-Cap ETF 58.28 58.26 to 58.60
iShares MSCI Global Gold Miners ETF 30.37 29.80 to 30.55
iShares MSCI Global Impact ETF 77.24 77.08 to 77.35
iShares MSCI New Zealand ETF 46.18 46.08 to 46.29
iShares MSCI Turkey ETF 43.73 43.52 to 43.76
iShares MSCI UAE ETF 14.27 14.23 to 14.27
iShares Nasdaq Biotechnology Index Fund 144.02 143.37 to 144.75
iShares Preferred and Income Securities ETF 31.85 31.78 to 31.87
iShares S&P Global Timber & Forestry Index Fund 80.44 80.23 to 80.76
iShares S&P India Nifty 50 Index Fund 54.40 54.33 to 54.74
iShares S&P Small-Cap 600 Growth ETF 136.01 135.54 to 137.06
iShares Select Dividend ETF 126.81 126.37 to 127.42
iShares Short Treasury Bond ETF 110.39 110.37 to 110.39
iShares Short-Term Corporate Bond ETF 51.53 51.51 to 51.73
Isramco, Inc. 11.04 11.01 to 11.06
Iteris, Inc. 4.77 4.72 to 4.85
Itron, Inc. 101.65 100.71 to 103.74
Ituran Location and Control Ltd. 25.68 25.48 to 25.87
IZEA Worldwide, Inc. 2.52 2.38 to 2.56
J & J Snack Foods Corp. 167.64 167.41 to 169.18
J.B. Hunt Transport Services, Inc. 164.18 158.71 to 164.33
Jack Henry & Associates, Inc. 166.10 165.63 to 169.90
Jack In The Box Inc. 53.89 52.77 to 54.51
Jaguar Health, Inc. 4.26 3.96 to 4.26
JAKKS Pacific, Inc. 18.73 18.67 to 19.13
James River Group Holdings, Ltd. 7.80 7.79 to 8.23
Janus Henderson Small Cap Growth Alpha ETF 62.32 62.21 to 62.53
Janus Henderson Small/Mid Cap Growth Alpha ETF 69.48 69.31 to 69.67
Jazz Pharmaceuticals plc 109.01 108.28 to 109.93
Jerash Holdings (US), Inc. 2.98 2.97 to 3.00
JetBlue Airways Corporation 5.98 5.87 to 6.01
John B. Sanfilippo & Son, Inc. 98.57 97.41 to 100.65
Johnson Outdoors Inc. 37.29 37.14 to 37.74
Kaiser Aluminum Corporation 92.94 92.54 to 95.97
Kala Pharmaceuticals, Inc. 6.76 6.66 to 6.99
KalVista Pharmaceuticals, Inc. 14.55 14.18 to 14.65
Kamada Ltd. 5.78 5.71 to 5.94
Karyopharm Therapeutics Inc. 0.89 0.86 to 0.92
Kazia Therapeutics Limited 0.53 0.51 to 0.61
Kearny Financial 6.78 6.71 to 6.86
Kelly Services, Inc. 22.21 22.08 to 22.65
Kelly Services, Inc. 22.69 22.30 to 22.69
Kentucky First Federal Bancorp 3.27 3.27 to 3.40
Kewaunee Scientific Corporation 50.85 49.36 to 50.85
Kezar Life Sciences, Inc. 0.63 0.63 to 0.67
Kforce, Inc. 66.44 66.03 to 67.08
Kimball Electronics, Inc. 22.98 22.89 to 23.45
Kiniksa Pharmaceuticals, Ltd. 21.23 21.09 to 21.51
KLX Energy Services Holdings, Inc. 5.99 5.87 to 6.25
Kodiak Sciences Inc 2.87 2.86 to 3.09
Kopin Corporation 1.07 1.05 to 1.24
Kornit Digital Ltd. 15.26 15.15 to 15.60
Koss Corporation 8.93 8.81 to 11.84
Kratos Defense & Security Solutions, Inc. 20.97 20.83 to 21.40
Krystal Biotech, Inc. 203.66 201.26 to 205.66
Kura Oncology, Inc. 20.95 20.75 to 21.65
L.B. Foster Company 22.46 22.45 to 23.25
Lake Shore Bancorp, Inc. 12.33 12.33 to 12.33
Lakeland Financial Corporation 67.73 67.33 to 68.74
Lakeland Industries, Inc. 22.58 22.16 to 23.01
Lamar Advertising Company 119.90 118.73 to 121.20
Landmark Bancorp Inc. 19.78 19.78 to 20.50
Lands' End, Inc. 17.03 16.52 to 17.30
Landstar System, Inc. 184.00 180.95 to 184.46
Lantheus Holdings, Inc. 116.79 116.15 to 118.62
Lantronix, Inc. 3.89 3.77 to 3.92
Laureate Education, Inc. 14.89 14.87 to 15.31
LCNB Corporation 14.85 14.78 to 15.05
LEAP THERAPEUTICS, INC. 2.07 2.01 to 2.13
Legacy Housing Corporation 26.20 25.93 to 26.37
Legg Mason Global Infrastructure ETF 24.31 24.31 to 24.31
Legg Mason Low Volatility High Dividend ETF 37.50 37.41 to 37.71
Legg Mason Small-Cap Quality Value ETF 40.97 40.97 to 41.28
LeMaitre Vascular, Inc. 86.20 85.52 to 86.70
LendingTree, Inc. 52.51 50.50 to 52.91
Lexicon Pharmaceuticals, Inc. 1.99 1.95 to 2.11
LexinFintech Holdings Ltd. 1.72 1.70 to 1.73
LGI Homes, Inc. 103.77 102.21 to 105.04
Liberty Broadband Corporation 56.23 55.99 to 56.92
Liberty Broadband Corporation 56.87 56.39 to 57.64
Liberty Global plc 18.73 18.70 to 19.03
Liberty Global plc 19.50 19.50 to 19.50
Liberty Global plc 19.11 19.09 to 19.41
Liberty Latin America Ltd. 9.91 9.65 to 9.97
Liberty Latin America Ltd. 10.03 9.74 to 10.09
Liberty Media Corporation 44.82 44.80 to 45.67
Liberty Media Corporation 42.33 42.30 to 43.22
Liberty Media Corporation 71.94 70.67 to 72.30
Liberty Media Corporation 78.79 77.63 to 79.63
Liberty Media Corporation 23.64 23.64 to 23.64
Liberty Media Corporation 22.10 21.84 to 22.72
Lifetime Brands, Inc. 8.21 8.13 to 8.52
Lifevantage Corporation 6.61 6.50 to 6.79
Ligand Pharmaceuticals Incorporated 99.76 98.33 to 101.70
LightPath Technologies, Inc. 1.29 1.29 to 1.33
Limbach Holdings, Inc. 60.29 59.29 to 62.53
Limoneira Co 22.05 22.03 to 22.63
Lincoln Educational Services Corporation 13.36 13.16 to 13.53
Lincoln Electric Holdings, Inc. 201.93 199.55 to 205.68
Lindblad Expeditions Holdings Inc. 10.64 10.61 to 10.94
Liquidity Services, Inc. 20.55 20.33 to 20.66
Littelfuse, Inc. 259.53 258.40 to 265.15
LivaNova PLC 52.91 52.14 to 53.42
Live Oak Bancshares, Inc. 42.24 41.70 to 42.95
LivePerson, Inc. 0.99 0.96 to 1.14
LKQ Corporation 45.09 44.77 to 45.41
LogicBio Therapeutics, Inc. 6.00 5.93 to 6.18
Loncar Cancer Immunotherapy ETF 14.51 14.51 to 14.85
LSI Industries Inc. 15.28 15.22 to 15.54
Lumentum Holdings Inc. 54.77 54.30 to 55.73
Macatawa Bank Corporation 14.63 14.62 to 14.72
MacroGenics, Inc. 4.92 4.82 to 5.10
Madrigal Pharmaceuticals, Inc. 287.24 280.04 to 297.25
Magic Software Enterprises Ltd. 11.08 11.06 to 11.35
Magyar Bancorp, Inc. 11.80 11.80 to 11.80
Maiden Holdings, Ltd. 1.99 1.99 to 2.07
MakeMyTrip Limited 88.98 85.33 to 89.74
Malibu Boats, Inc. 37.79 37.30 to 38.11
Mammoth Energy Services, Inc. 3.45 3.44 to 3.52
Manitex International, Inc. 4.74 4.64 to 4.82
MannKind Corporation 5.71 5.64 to 5.77
Marathon Patent Group, Inc. 24.73 23.38 to 25.50
Marchex, Inc. 1.50 1.50 to 1.54
Marinus Pharmaceuticals, Inc. 1.43 1.37 to 1.45
Marker Therapeutics, Inc. 5.04 4.65 to 5.41
MarketAxess Holdings, Inc. 219.16 216.65 to 222.05
Marriott International 243.91 242.65 to 245.72
Marten Transport, Ltd. 18.11 16.85 to 18.26
Martin Midstream Partners L.P. 3.64 3.61 to 3.71
MasterCraft Boat Holdings, Inc. 20.11 20.06 to 20.65
Match Group, Inc. 34.67 34.42 to 35.00
Materialise NV 5.52 5.51 to 6.02
Matrix Service Company 10.26 9.97 to 10.31
Matthews International Corporation 27.22 26.86 to 27.48
McGrath RentCorp 112.42 109.52 to 113.50
MDJM LTD 1.36 1.22 to 1.42
Medalist Diversified REIT, Inc. 12.20 11.63 to 12.75
Medallion Financial Corp. 7.91 7.83 to 8.26
MediWound Ltd. 18.60 18.49 to 20.33
Medpace Holdings, Inc. 421.31 419.64 to 427.28
MeiraGTx Holdings plc 4.42 4.40 to 4.75
Mercantil Bank Holding Corporation 25.80 25.59 to 26.47
Mercantile Bank Corporation 47.96 46.71 to 48.96
Merchants Bancorp 48.95 48.49 to 49.43
Mercury Systems Inc 33.39 31.94 to 34.22
Mereo BioPharma Group plc 3.88 3.78 to 3.91
Meridian Corporation 11.56 11.41 to 11.69
Merit Medical Systems, Inc. 85.49 84.34 to 86.16
Mersana Therapeutics, Inc. 1.97 1.90 to 2.16
Mesa Air Group, Inc. 1.72 1.66 to 1.73
Mesa Laboratories, Inc. 108.12 106.34 to 108.66
Meta Financial Group, Inc. 63.60 63.10 to 64.21
Methanex Corporation 49.58 49.54 to 50.43
MGE Energy Inc. 83.96 83.19 to 84.63
MGP Ingredients, Inc. 79.82 79.00 to 81.13
MicroStrategy Incorporated 1778.50 1565.00 to 1785.00
Microvision, Inc. 1.13 1.13 to 1.25
Mid Penn Bancorp 25.33 25.29 to 25.68
Middlefield Banc Corp. 25.80 25.11 to 26.32
Middlesex Water Company 61.93 60.65 to 62.37
Midland States Bancorp, Inc. 24.97 24.96 to 25.40
MidWestOne Financial Group, Inc. 26.52 26.27 to 26.86
Millicom International Cellular S.A. 24.59 24.56 to 24.87
Mitcham Industries, Inc. 4.84 4.38 to 5.05
Mitcham Industries, Inc. 13.01 12.92 to 13.16
Mitek Systems, Inc. 12.10 11.98 to 12.20
Mogo Finance Technology Inc. 1.56 1.51 to 1.57
Molecular Templates, Inc. 1.34 1.34 to 1.42
Moleculin Biotech, Inc. 4.32 4.10 to 4.62
Momo Inc. 6.57 6.51 to 6.91
Monarch Casino & Resort, Inc. 68.76 68.60 to 69.77
Mondelez International, Inc. 66.45 66.14 to 67.19
MongoDB, Inc. 251.46 243.44 to 252.65
Monro, Inc. 24.45 24.00 to 24.66
Monster Beverage Corporation 50.89 50.48 to 51.18
Morningstar, Inc. 305.48 302.20 to 308.08
MorphoSys AG 18.69 18.48 to 18.70
Motorcar Parts of America, Inc. 6.26 6.14 to 6.28
Mr. Cooper Group Inc. 88.01 87.08 to 88.68
MVB Financial Corp. 22.00 21.62 to 22.67
My Size, Inc. 3.21 2.81 to 3.75
MYR Group, Inc. 141.86 141.18 to 143.72
Myriad Genetics, Inc. 25.97 25.87 to 26.88
NanoVibronix, Inc. 0.78 0.75 to 0.80
NAPCO Security Technologies, Inc. 53.48 52.77 to 54.40
Nasdaq, Inc. 62.51 62.21 to 63.02
Nathan's Famous, Inc. 72.32 71.83 to 73.01
National Bankshares, Inc. 30.76 29.65 to 31.07
National Beverage Corp. 50.70 50.53 to 51.70
National CineMedia, Inc. 5.25 4.96 to 5.40
National Research Corporation 23.53 23.33 to 24.05
National Vision Holdings, Inc. 13.11 13.04 to 13.62
National Western Life Group, Inc. 499.98 499.57 to 499.99
Natural Health Trends Corp. 7.03 7.00 to 7.10
Nature's Sunshine Products, Inc. 15.55 15.30 to 15.72
Navient Corporation 19.48 19.45 to 19.50
Navient Corporation 15.40 15.23 to 15.48
NBT Bancorp Inc. 45.22 45.11 to 46.11
NCS Multistage Holdings, Inc. 17.28 17.09 to 17.28
Nektar Therapeutics 1.39 1.30 to 1.44
Neogen Corporation 16.33 16.25 to 16.87
NeoGenomics, Inc. 14.51 14.48 to 14.89
Neonode Inc. 3.14 3.00 to 3.45
NETGEAR, Inc. 15.16 15.00 to 15.30
NetScout Systems, Inc. 18.31 18.07 to 18.65
NetSol Technologies Inc. 2.83 2.75 to 2.85
Neurocrine Biosciences, Inc. 145.69 143.09 to 146.30
NeuroMetrix, Inc. 3.80 3.68 to 3.80
Neuronetics, Inc. 1.93 1.86 to 1.94
Neurotrope, Inc. 3.30 3.29 to 3.41
New Fortress Energy LLC 25.60 24.52 to 25.97
New York Mortgage Trust, Inc. 6.64 6.59 to 6.73
Newell Brands Inc. 6.41 6.27 to 6.54
Newmark Group, Inc. 11.81 11.77 to 12.05
News Corporation 28.19 28.14 to 28.77
Newtek Business Services Corp. 14.38 14.25 to 14.57
Newtek Business Services Corp. 25.13 25.00 to 25.15
Nexstar Media Group, Inc. 175.37 174.14 to 177.04
NI Holdings, Inc. 15.60 15.60 to 16.00
NICE Ltd 176.90 175.13 to 179.07
Niu Technologies 2.05 1.96 to 2.08
nLIGHT, Inc. 11.89 11.82 to 12.19
NMI Holdings Inc 37.48 37.32 to 37.81
NN, Inc. 3.69 3.64 to 3.89
Nordson Corporation 236.61 235.03 to 241.42
Nortech Systems Incorporated 14.40 14.07 to 14.86
Northeast Bancorp 69.02 67.68 to 69.10
Northern Trust Corporation 85.49 85.18 to 86.47
Northfield Bancorp, Inc. 11.74 11.39 to 11.79
Northrim BanCorp Inc 66.25 65.93 to 67.17
Northwest Bancshares, Inc. 13.13 13.11 to 13.43
Northwest Pipe Company 36.28 35.99 to 36.86
Norwegian Cruise Line Holdings Ltd. 19.66 19.65 to 20.16
Norwood Financial Corp. 27.54 27.50 to 28.23
Nova Lifestyle, Inc 1.66 1.66 to 1.71
Novanta Inc. 172.49 172.24 to 179.25
Novavax, Inc. 13.85 13.77 to 14.85
NovoCure Limited 18.40 17.93 to 18.64
NuCana plc 2.98 2.93 to 3.00
NV5 Global, Inc. 99.52 98.56 to 99.88
NVE Corporation 80.97 79.39 to 81.57
Oak Valley Bancorp (CA) 26.67 26.40 to 27.03
OceanFirst Financial Corp. 17.41 17.09 to 18.25
Ocular Therapeutix, Inc. 7.85 7.67 to 7.90
Odyssey Marine Exploration, Inc. 5.05 4.99 to 5.23
Office Depot, Inc. 40.83 40.73 to 41.31
Office Properties Income Trust 2.45 2.40 to 2.56
Ohio Valley Banc Corp. 22.51 22.47 to 22.90
Okta, Inc. 94.03 92.64 to 94.73
Old Dominion Freight Line, Inc. 195.47 193.61 to 197.38
Old National Bancorp 19.44 19.35 to 19.80
Old Point Financial Corporation 16.89 16.87 to 17.22
Old Second Bancorp, Inc. 16.36 16.32 to 16.60
Ollie's Bargain Outlet Holdings, Inc. 100.55 100.26 to 102.03
Olympic Steel, Inc. 48.05 47.22 to 48.18
Omega Flex, Inc. 51.64 50.97 to 51.93
Omeros Corporation 4.88 4.84 to 5.10
Omnicell, Inc. 27.52 27.04 to 27.97
ON Semiconductor Corporation 72.53 72.02 to 75.37
Oncolytics Biotech Inc. 1.03 1.02 to 1.05
OneSpan Inc. 13.21 12.91 to 13.47
OP Bancorp 11.10 11.00 to 11.23
Open Text Corporation 30.94 30.48 to 31.00
OpGen, Inc. 3.03 2.90 to 3.03
Opko Health, Inc. 1.49 1.46 to 1.55
OptimumBank Holdings, Inc. 4.37 4.33 to 4.48
Oramed Pharmaceuticals Inc. 2.55 2.50 to 2.58
OraSure Technologies, Inc. 4.20 4.15 to 4.26
Organogenesis Holdings Inc. 2.90 2.86 to 2.97
Orgenesis Inc. 0.70 0.70 to 0.73
Orrstown Financial Services Inc 30.97 30.84 to 31.37
Orthofix Medical Inc. 15.46 15.27 to 15.71
OrthoPediatrics Corp. 32.57 31.96 to 34.03
OSI Systems, Inc. 145.32 144.39 to 147.31
Otter Tail Corporation 92.75 92.73 to 94.25
Outlook Therapeutics, Inc. 7.96 7.90 to 8.12
Ovid Therapeutics Inc. 1.02 0.96 to 1.03
Oxbridge Re Holdings Limited 2.89 2.85 to 2.95
Oxford Lane Capital Corp. 5.56 5.52 to 5.61
Oxford Lane Capital Corp. 24.98 24.98 to 24.99
Oxford Lane Capital Corp. 22.42 22.42 to 22.42
Oxford Square Capital Corp. 3.02 3.00 to 3.02
P.A.M. Transportation Services, Inc. 20.17 19.27 to 20.17
PACCAR Inc. 107.81 107.64 to 109.94
Pacific Biosciences of California, Inc. 1.66 1.63 to 1.75
Pacific City Financial Corporation 17.27 17.21 to 17.61
Pacific Premier Bancorp Inc 27.25 26.92 to 27.62
Pan American Silver Corp. 22.52 21.71 to 22.76
Papa Murphy's Holdings, Inc. 13.09 13.06 to 13.35
Parke Bancorp, Inc. 18.16 18.16 to 18.95
Park-Ohio Holdings Corp. 28.61 28.54 to 29.27
Pathfinder Bancorp, Inc. 15.00 14.14 to 15.15
Patrick Industries, Inc. 117.94 116.89 to 119.15
Patriot National Bancorp Inc. 1.90 1.90 to 2.00
Patterson Companies, Inc. 25.05 25.02 to 25.84
Patterson-UTI Energy, Inc. 10.38 10.23 to 10.49
PAVmed Inc. 1.01 1.00 to 1.13
Paychex, Inc. 122.68 122.31 to 124.89
Paylocity Holding Corporation 142.94 138.74 to 143.29
PayPal Holdings, Inc. 59.33 58.75 to 59.83
PC Connection, Inc. 64.81 64.73 to 65.94
PDL Community Bancorp 9.64 9.58 to 9.84
Peapack-Gladstone Financial Corporation 26.26 25.62 to 26.41
Pegasystems Inc. 59.67 59.06 to 60.12
Penns Woods Bancorp, Inc. 22.42 22.16 to 22.64
Peoples Bancorp Inc. 32.89 32.72 to 33.62
Peoples Bancorp of North Carolina, Inc. 31.52 31.39 to 32.34
Peoples Financial Services Corp. 47.77 47.38 to 48.43
Pepsico, Inc. 169.36 168.47 to 170.49
Perficient, Inc. 74.85 74.83 to 74.96
Performant Financial Corporation 2.99 2.99 to 3.07
Perma-Fix Environmental Services, Inc. 9.80 9.68 to 10.05
Perma-Pipe International Holdings, Inc. 9.59 9.42 to 9.73
Phibro Animal Health Corporation 18.64 18.48 to 18.87
Phio Pharmaceuticals Corp. 4.50 4.00 to 4.68
Photronics, Inc. 25.82 25.73 to 26.50
Piedmont Lithium Limited 11.48 11.12 to 11.61
Pilgrim's Pride Corporation 39.35 39.00 to 39.86
Pinnacle Financial Partners, Inc. 93.09 92.40 to 94.79
Pintec Technology Holdings Limited 1.07 1.06 to 1.09
Pioneer Power Solutions, Inc. 4.44 4.20 to 4.47
Pixelworks, Inc. 0.98 0.98 to 1.03
Playa Hotels & Resorts N.V. 8.56 8.55 to 8.63
Plexus Corp. 115.33 114.77 to 117.53
Plug Power, Inc. 2.51 2.42 to 2.58
Plumas Bancorp 40.64 39.97 to 40.93
Pool Corporation 328.52 323.81 to 331.75
Popular, Inc. 99.01 97.97 to 100.43
Potbelly Corporation 7.59 7.50 to 7.87
PotlatchDeltic Corporation 41.96 41.64 to 42.46
Power Integrations, Inc. 71.86 71.33 to 75.71
PRA Group, Inc. 22.63 22.60 to 23.43
Precipio, Inc. 5.08 5.00 to 5.34
Preferred Bank 83.63 83.47 to 86.17
Preformed Line Products Company 124.06 123.55 to 125.49
Premier, Inc. 19.57 19.34 to 19.59
PriceSmart, Inc. 87.04 86.71 to 89.97
PrimeEnergy Resources Corporation 116.40 116.35 to 117.36
Primoris Services Corporation 53.45 53.28 to 54.40
Principal Financial Group Inc 84.71 84.51 to 85.62
Principal Healthcare Innovators Index ETF 38.67 38.51 to 38.78
Principal Shareholder Yield Index ETF 47.38 47.38 to 47.57
Principal U.S. Small-Cap Multi-Factor Index ETF 50.52 50.39 to 50.96
Priority Technology Holdings, Inc. 5.20 5.20 to 5.80
Pro-Dex, Inc. 19.60 18.69 to 20.22
Profire Energy, Inc. 1.66 1.62 to 1.70
Progress Software Corporation 55.54 55.23 to 56.44
ProLung, Inc. 7.92 7.75 to 8.15
ProQR Therapeutics N.V. 1.78 1.78 to 1.84
ProShares Equities for Rising Rates ETF 58.31 58.31 to 58.54
ProShares Ultra Nasdaq Biotechnology 65.21 64.47 to 65.21
ProShares UltraPro Short QQQ 8.46 8.13 to 8.54
Protagonist Therapeutics, Inc. 35.55 35.41 to 36.13
Prothena Corporation plc 23.58 23.04 to 24.11
Provident Bancorp, Inc. 11.17 10.82 to 11.35
Provident Financial Holdings, Inc. 12.82 12.51 to 12.90
PTC Therapeutics, Inc. 32.63 32.41 to 33.62
Pulse Biosciences, Inc 15.96 15.85 to 17.02
Puma Biotechnology Inc 3.66 3.54 to 3.70
Pure Cycle Corporation 10.53 10.41 to 10.67
Purple Innovation, Inc. 1.33 1.30 to 1.35
Pyxis Tankers Inc. 5.16 5.00 to 5.24
QCR Holdings, Inc. 68.13 66.80 to 69.45
Qiagen N.V. 41.55 40.91 to 41.72
Qorvo, Inc. 121.80 121.12 to 124.36
Qualys, Inc. 142.55 141.00 to 146.21
Quanterix Corporation 14.40 14.15 to 14.87
Quest Resource Holding Corporation 8.57 8.49 to 8.86
QuickLogic Corporation 11.46 11.23 to 11.75
Quidel Corporation 34.69 32.93 to 34.83
QuinStreet, Inc. 18.50 18.25 to 18.85
Qurate Retail, Inc. 0.76 0.73 to 0.76
Qurate Retail, Inc. 4.02 4.02 to 4.17
R1 RCM Inc. 13.29 13.00 to 13.30
Radcom Ltd. 9.59 9.30 to 9.59
Radius Health, Inc. 16.79 16.61 to 17.18
RadNet, Inc. 62.00 60.76 to 62.24
Ramaco Resources, Inc. 14.27 14.20 to 14.74
Rand Capital Corporation 16.37 15.60 to 17.04
Rapid7, Inc. 40.00 39.86 to 40.81
Rave Restaurant Group, Inc. 1.88 1.87 to 1.95
RBB Bancorp 21.67 21.60 to 22.05
RCI Hospitality Holdings, Inc. 46.39 46.08 to 47.08
RCM Technologies, Inc. 19.38 19.19 to 19.58
Reading International Inc 1.43 1.38 to 1.46
Reading International Inc 14.00 13.69 to 14.50
Reality Shares Nasdaq NextGen Economy ETF 28.00 27.31 to 28.00
Red Rock Resorts, Inc. 58.99 56.00 to 59.25
Red Violet, Inc. 25.12 25.03 to 26.29
Redfin Corporation 7.94 7.80 to 8.03
Regency Centers Corporation 66.10 65.79 to 66.36
Regeneron Pharmaceuticals, Inc. 1063.60 1060.74 to 1076.73
REGENXBIO Inc. 12.58 12.38 to 13.14
Renasant Corporation 35.69 35.14 to 36.27
Repligen Corporation 123.81 121.30 to 127.51
Replimune Group, Inc. 9.89 9.79 to 10.20
Republic Bancorp, Inc. 61.50 61.10 to 64.35
Research Frontiers Incorporated 1.98 1.96 to 2.00
Retail Opportunity Investments Corp. 13.35 13.30 to 13.51
Revance Therapeutics, Inc. 3.64 3.56 to 3.73
RF Industries, Ltd. 4.18 4.04 to 4.41
RGC Resources Inc. 21.79 21.52 to 21.95
Rhinebeck Bancorp, Inc. 8.38 8.38 to 8.38
Rhythm Pharmaceuticals, Inc. 49.57 47.63 to 49.64
Ribbon Communications Inc. 3.70 3.65 to 3.75
Rigel Pharmaceuticals, Inc. 9.66 9.51 to 9.71
Rimini Street, Inc. 3.01 2.99 to 3.08
Riot Blockchain, Inc 12.03 10.88 to 12.11
Riverview Bancorp Inc 4.42 4.34 to 4.48
Rocket Pharmaceuticals, Inc. 22.82 22.22 to 23.42
Rockwell Medical, Inc. 1.92 1.88 to 1.96
Rocky Brands, Inc. 34.66 34.57 to 35.67
Roku, Inc. 62.55 62.30 to 64.25
Royal Gold, Inc. 138.18 136.27 to 138.96
RumbleOn, Inc. 4.13 4.10 to 4.39
Rush Enterprises, Inc. 47.26 47.03 to 48.57
Rush Enterprises, Inc. 43.82 43.72 to 44.70
S&T Bancorp, Inc. 41.21 39.92 to 41.84
S&W Seed Company 0.32 0.30 to 0.33
Sabra Health Care REIT, Inc. 16.44 16.24 to 16.49
Sabre Corporation 3.26 3.21 to 3.34
Safety Insurance Group, Inc. 83.42 83.35 to 87.01
Sage Therapeutics, Inc. 12.29 12.00 to 12.55
Saia, Inc. 485.21 476.09 to 488.34
Sandy Spring Bancorp, Inc. 29.41 29.30 to 30.09
Sanmina Corporation 70.54 69.90 to 71.91
Sanofi 50.62 50.02 to 50.64
Sapiens International Corporation N.V. 39.78 38.99 to 39.80
Savara, Inc. 4.47 4.46 to 4.75
SB Financial Group, Inc. 15.10 15.01 to 15.99
SBA Communications Corporation 209.00 208.15 to 212.07
ScanSource, Inc. 46.40 46.25 to 47.53
Scholar Rock Holding Corporation 8.71 8.50 to 8.93
scPharmaceuticals Inc. 4.42 4.35 to 4.75
SCYNEXIS, Inc. 2.13 2.00 to 2.15
Seacoast Banking Corporation of Florida 27.50 27.27 to 27.99
SecureWorks Corp. 7.41 7.13 to 7.60
Security National Financial Corporation 7.78 7.73 to 7.80
SEI Investments Company 65.35 64.76 to 67.41
SemiLEDS Corporation 1.48 1.45 to 1.53
Seneca Foods Corp. 60.68 60.56 to 61.75
Sensus Healthcare, Inc. 6.00 5.84 to 6.10
Seres Therapeutics, Inc. 1.23 1.15 to 1.29
ServisFirst Bancshares, Inc. 77.47 76.85 to 79.02
Shenandoah Telecommunications Co 19.27 19.13 to 19.46
Shoe Carnival, Inc. 38.40 38.31 to 39.13
Shore Bancshares Inc 13.31 13.21 to 13.62
ShotSpotter, Inc. 13.35 13.27 to 13.78
SI-BONE, Inc. 16.61 16.34 to 16.63
Siebert Financial Corp. 1.77 1.73 to 1.83
Sierra Bancorp 26.46 26.24 to 27.76
SIGA Technologies Inc. 9.33 9.02 to 9.46
SigmaTron International, Inc. 5.48 5.47 to 6.17
Silgan Holdings Inc. 45.33 45.12 to 45.76
Silicom Ltd 15.86 15.64 to 15.89
Silvercrest Asset Management Group Inc. 16.58 16.37 to 17.07
Simmons First National Corporation 20.75 20.69 to 21.22
Sinclair Broadcast Group, Inc. 13.90 13.61 to 14.62
SiNtx Technologies, Inc. 5.10 5.01 to 5.18
Sirius XM Holdings Inc. 3.40 3.22 to 3.49
SkyWest, Inc. 82.36 82.05 to 83.31
Skyworks Solutions, Inc. 114.26 113.84 to 117.01
Sleep Number Corporation 10.08 9.95 to 10.49
SLM Corporation 22.93 22.91 to 23.40
SLM Corporation 76.36 76.36 to 76.60
Smart Sand, Inc. 2.23 2.23 to 2.26
SmartFinancial, Inc. 26.67 26.63 to 27.13
Smith Micro Software, Inc. 2.30 2.25 to 2.41
Socket Mobile, Inc. 1.14 1.12 to 1.18
Solar Senior Capital Ltd. 10.45 10.45 to 11.26
Soleno Therapeutics, Inc. 46.96 46.04 to 48.29
Solid Biosciences Inc. 8.22 7.75 to 8.36
Soligenix, Inc. 6.07 5.83 to 6.36
Sonoma Pharmaceuticals, Inc. 0.31 0.30 to 0.37
Sotherly Hotels Inc. 1.29 1.29 to 1.31
Sound Financial Bancorp, Inc. 42.80 42.31 to 42.80
South State Corporation 89.98 88.44 to 90.58
Southern First Bancshares, Inc. 35.20 35.20 to 36.07
Southern Missouri Bancorp, Inc. 48.39 48.19 to 49.61
Southside Bancshares, Inc. 31.00 30.85 to 31.57
SpartanNash Company 19.83 19.75 to 20.19
Spero Therapeutics, Inc. 1.40 1.39 to 1.42
Sphere 3D Corp. 1.18 1.09 to 1.26
Spok Holdings, Inc. 16.08 16.01 to 16.25
Sportsman's Warehouse Holdings, Inc. 2.45 2.42 to 2.53
Sprott Focus Trust, Inc. 7.89 7.89 to 7.96
Sprouts Farmers Market, Inc. 82.02 81.41 to 83.07
SPS Commerce, Inc. 202.24 201.91 to 207.18
SS&C Technologies Holdings, Inc. 66.55 66.46 to 68.15
SSR Mining Inc. 5.31 5.17 to 5.38
Starbucks Corporation 79.27 74.19 to 79.38
Steel Dynamics, Inc. 128.44 126.91 to 129.76
Stericycle, Inc. 58.52 58.28 to 58.54
Sterling Bancorp, Inc. 5.55 5.47 to 5.72
Steven Madden, Ltd. 43.80 43.37 to 44.04
Stitch Fix, Inc. 4.23 4.21 to 4.46
Stock Yards Bancorp, Inc. 55.59 55.30 to 57.31
StoneCastle Financial Corp 19.34 19.10 to 19.45
StoneCo Ltd. 12.95 12.82 to 13.27
Strata Skin Sciences, Inc. 3.63 3.50 to 3.72
Stratasys, Ltd. 9.20 8.88 to 9.22
Strategic Education, Inc. 117.87 117.66 to 119.29
Strategy Shares Nasdaq 7HANDL Index ETF 21.33 21.31 to 21.65
Strattec Security Corporation 24.75 24.51 to 25.15
Stratus Properties Inc. 27.99 27.87 to 28.10
Summit State Bank 10.00 10.00 to 10.36
Summit Therapeutics plc 8.79 8.71 to 10.04
Sunrun Inc. 16.95 16.30 to 17.48
Superior Group of Companies, Inc. 19.78 19.66 to 20.30
Supernus Pharmaceuticals, Inc. 30.25 29.06 to 31.00
Surgery Partners, Inc. 29.05 28.86 to 30.50
Sutro Biopharma, Inc. 3.77 3.65 to 3.82
Synaptics Incorporated 88.47 87.25 to 91.34
Synchronoss Technologies, Inc. 9.47 9.40 to 10.45
Syndax Pharmaceuticals, Inc. 23.08 22.88 to 23.44
Synlogic, Inc. 1.55 1.55 to 1.63
Synthesis Energy Systems, Inc. 1.24 1.21 to 1.35
Syros Pharmaceuticals, Inc. 6.27 5.89 to 6.32
Tactile Systems Technology, Inc. 12.38 12.18 to 12.45
Taitron Components Incorporated 2.91 2.91 to 3.00
Tandem Diabetes Care, Inc. 43.66 41.96 to 43.77
Taylor Devices, Inc. 50.43 49.02 to 50.43
TDH Holdings, Inc. 1.33 1.32 to 1.44
TechTarget, Inc. 31.43 31.37 to 32.50
Tecnoglass Inc. 51.45 51.02 to 52.73
Tenable Holdings, Inc. 43.37 43.10 to 44.38
Tenax Therapeutics, Inc. 3.42 3.29 to 3.42
Territorial Bancorp Inc. 9.59 9.58 to 9.74
Tesla, Inc. 239.20 236.83 to 249.44
Texas Capital Bancshares, Inc. 66.00 65.07 to 66.90
Texas Instruments Incorporated 199.10 198.74 to 206.15
Texas Roadhouse, Inc. 171.44 168.03 to 171.69
TFS Financial Corporation 13.54 13.54 to 13.80
TG Therapeutics, Inc. 21.00 20.94 to 21.50
The Andersons, Inc. 51.44 51.09 to 51.86
The Bancorp, Inc. 48.25 47.01 to 49.07
The Bank of Princeton 36.42 36.12 to 36.75
The Carlyle Group L.P. 45.94 45.67 to 46.48
The Cheesecake Factory Incorporated 39.79 39.40 to 40.02
The Chefs' Warehouse, Inc. 41.45 41.18 to 41.95
The Descartes Systems Group Inc. 99.41 98.60 to 99.86
The Dixie Group, Inc. 0.67 0.66 to 0.71
The Ensign Group, Inc. 135.47 135.41 to 139.37
The First Bancshares, Inc. 29.19 28.97 to 29.64
The First of Long Island Corporation 11.98 11.89 to 12.18
The Goodyear Tire & Rubber Company 12.10 11.90 to 12.25
The Hackett Group, Inc. 23.81 23.73 to 24.06
The Hain Celestial Group, Inc. 7.42 7.35 to 7.72
The Herzfeld Caribbean Basin Fund, Inc. 2.38 2.38 to 2.40
The Intergroup Corporation 21.70 21.32 to 21.70
The Joint Corp. 14.00 13.83 to 14.39
The Kraft Heinz Company 33.12 33.00 to 33.72
The Lovesac Company 28.13 27.69 to 28.32
The Middleby Corporation 126.93 125.39 to 128.46
The ONE Group Hospitality, Inc. 4.99 4.93 to 5.09
The RMR Group Inc. 25.44 25.27 to 25.56
The Simply Good Foods Company 35.89 35.57 to 37.44
The York Water Company 40.24 40.05 to 41.48
TherapeuticsMD, Inc. 1.84 1.81 to 1.88
Theravance Biopharma, Inc. 9.57 9.50 to 9.75
Thunder Bridge Acquisition, Ltd. 10.91 10.60 to 10.91
Tilray, Inc. 1.79 1.77 to 1.84
Timberland Bancorp, Inc. 29.60 29.30 to 29.91
Tiptree Inc. 17.60 17.57 to 18.02
Titan Machinery Inc. 16.59 16.44 to 16.85
Titan Pharmaceuticals, Inc. 6.35 6.05 to 6.35
T-Mobile US, Inc. 182.05 181.94 to 183.24
ToughBuilt Industries, Inc. 5.05 4.68 to 5.22
Tower Semiconductor Ltd. 40.60 40.03 to 40.81
Towne Bank 31.11 30.29 to 31.49
TPI Composites, Inc. 4.42 4.40 to 4.61
TRACON Pharmaceuticals, Inc. 1.43 1.41 to 1.77
Tractor Supply Company 268.45 266.71 to 271.59
TransAct Technologies Incorporated 3.90 3.72 to 3.98
Transcat, Inc. 136.85 134.05 to 137.81
Translate Bio, Inc. 4.00 3.90 to 4.16
Travelzoo 8.46 8.41 to 8.64
TriCo Bancshares 44.58 44.36 to 45.37
TriMas Corporation 26.70 26.46 to 26.99
Trimble Inc. 55.98 55.69 to 57.57
Trinity Biotech plc 3.30 3.00 to 3.30
TripAdvisor, Inc. 17.67 17.60 to 17.92
TrueCar, Inc. 3.64 3.64 to 3.79
Trupanion, Inc. 32.95 32.64 to 34.03
TrustCo Bank Corp NY 32.59 32.42 to 33.08
Trustmark Corporation 33.76 33.63 to 34.50
TSR, Inc. 13.38 13.38 to 13.40
TTEC Holdings, Inc. 7.43 7.25 to 7.50
TTM Technologies, Inc. 21.10 20.92 to 21.33
Tucows Inc. 21.98 21.66 to 22.19
Turtle Beach Corporation 15.29 15.06 to 15.43
Twenty-First Century Fox, Inc. 34.33 34.21 to 34.94
Twenty-First Century Fox, Inc. 36.89 36.82 to 37.23
Twin Disc, Incorporated 13.47 13.40 to 13.91
Twist Bioscience Corporation 53.90 52.05 to 54.03
U.S. Global Investors, Inc. 2.69 2.58 to 2.73
U.S. Gold Corp. 5.93 5.80 to 5.97
UFP Technologies, Inc. 312.80 308.17 to 326.81
Ulta Beauty, Inc. 390.92 387.00 to 394.68
Ultragenyx Pharmaceutical Inc. 42.55 42.09 to 43.48
Ultralife Corporation 10.94 10.92 to 11.32
UMB Financial Corporation 94.71 94.11 to 96.24
Union Bankshares, Inc. 24.90 24.73 to 25.14
uniQure N.V. 7.74 7.59 to 7.96
United Bancorp, Inc. 12.68 12.48 to 13.02
United Bankshares, Inc. 36.92 36.67 to 37.53
United Community Banks, Inc. 29.20 29.08 to 29.68
United Fire Group, Inc 21.51 21.45 to 22.44
United Natural Foods, Inc. 14.24 13.84 to 14.27
United Security Bancshares 7.90 7.82 to 8.05
United Therapeutics Corporation 329.16 326.49 to 331.73
United-Guardian, Inc. 11.90 11.60 to 12.04
Uniti Group Inc. 3.69 3.61 to 3.74
Unity Bancorp, Inc. 34.25 33.92 to 34.47
Unity Biotechnology, Inc. 1.45 1.44 to 1.50
Universal Display Corporation 218.96 218.58 to 224.14
Universal Electronics Inc. 12.10 11.77 to 12.10
Universal Forest Products, Inc. 120.86 120.29 to 122.96
Universal Logistics Holdings, Inc. 43.49 42.63 to 43.99
Universal Stainless & Alloy Products, Inc. 29.70 29.26 to 30.21
Univest Financial Corporation 26.82 26.47 to 27.01
Upwork Inc. 11.44 11.32 to 11.62
Urban One, Inc. 2.09 2.02 to 2.25
Urban One, Inc. 1.46 1.46 to 1.57
Urban Outfitters, Inc. 46.43 45.95 to 46.91
Utah Medical Products, Inc. 69.91 69.91 to 71.02
UTStarcom Holdings Corp 2.83 2.78 to 2.87
Vaccinex, Inc. 7.10 6.89 to 8.12
Valley National Bancorp 8.02 7.81 to 8.13
Valley National Bancorp 23.86 23.74 to 23.95
Valley National Bancorp 21.88 21.75 to 22.31
Value Line, Inc. 44.00 44.00 to 44.99
Vanda Pharmaceuticals Inc. 6.11 5.94 to 6.14
VanEck Vectors Biotech ETF 175.76 174.80 to 175.76
Vanguard Emerging Markets Government Bond ETF 63.41 63.34 to 63.58
Vanguard Global ex-U.S. Real Estate ETF 42.42 42.36 to 42.59
Vanguard Intermediate-Term Corporate Bond ETF 80.75 80.70 to 80.86
Vanguard Intermediate-Term Treasury ETF 58.71 58.68 to 58.75
Vanguard International Dividend Appreciation ETF 83.46 83.35 to 83.66
Vanguard International High Dividend Yield ETF 70.07 69.97 to 70.28
Vanguard Long-Term Corporate Bond ETF 77.03 76.99 to 77.29
Vanguard Long-Treasury ETF 58.36 58.28 to 58.47
Vanguard Mortgage-Backed Securities ETF 45.88 45.80 to 45.90
Vanguard Russell 1000 Value ETF 78.90 78.77 to 79.50
Vanguard Russell 2000 ETF 87.63 87.26 to 88.38
Vanguard Russell 2000 Growth ETF 201.74 201.12 to 203.26
Vanguard Russell 2000 Value ETF 145.03 144.64 to 146.41
Vanguard Russell 3000 ETF 242.81 242.65 to 244.21
Vanguard Short-Term Corporate Bond ETF 77.73 77.71 to 77.78
Vanguard Short-Term Treasury ETF 58.16 58.16 to 58.18
Vanguard Total Bond Market ETF 72.72 72.70 to 72.99
Vanguard Total Corporate Bond ETF 76.47 76.42 to 76.56
Vanguard Total International Bond ETF 49.08 49.05 to 49.10
Vanguard Total International Stock ETF 61.23 61.17 to 61.47
Vanguard Total World Bond ETF 68.60 68.56 to 68.82
Varonis Systems, Inc. 46.97 46.62 to 47.99
Vaxart, Inc. 0.68 0.67 to 0.70
VEON Ltd. 26.97 26.45 to 27.18
Vera Bradley, Inc. 6.53 6.51 to 6.74
Veracyte, Inc. 23.18 23.10 to 24.06
Verastem, Inc. 3.32 3.22 to 3.36
Vericel Corporation 50.11 49.29 to 51.93
Verint Systems Inc. 33.88 32.94 to 33.91
VeriSign, Inc. 177.18 175.93 to 178.43
Verisk Analytics, Inc. 276.83 275.51 to 281.89
Veritex Holdings, Inc. 23.86 23.75 to 24.38
Veritone, Inc. 2.71 2.65 to 2.85
Verona Pharma plc 22.95 22.56 to 23.60
Verra Mobility Corporation 30.04 29.71 to 30.19
Vertex Energy, Inc 0.89 0.87 to 1.00
Vertex Pharmaceuticals Incorporated 491.57 489.07 to 495.79
Veru Inc. 0.90 0.88 to 0.97
ViaSat, Inc. 15.41 15.36 to 16.03
Viavi Solutions Inc. 7.45 7.34 to 7.66
Vicor Corporation 36.18 35.66 to 37.49
Victory Capital Holdings, Inc. 51.58 51.35 to 52.16
VictoryShares Developed Enhanced Volatility Wtd ETF 31.35 31.35 to 31.49
VictoryShares Dividend Accelerator ETF 49.75 49.71 to 50.37
VictoryShares International High Div Volatility Wtd ETF 32.63 32.59 to 32.63
VictoryShares International Volatility Wtd ETF 43.05 43.05 to 43.05
VictoryShares US 500 Enhanced Volatility Wtd ETF 65.56 65.48 to 66.16
VictoryShares US 500 Volatility Wtd ETF 80.89 80.79 to 81.41
VictoryShares US Discovery Enhanced Volatility Wtd ETF 53.08 53.02 to 53.38
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 60.76 60.68 to 61.27
VictoryShares US Large Cap High Div Volatility Wtd ETF 63.36 63.29 to 63.84
VictoryShares US Multi-Factor Minimum Volatility ETF 46.73 46.65 to 46.91
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.43 57.30 to 57.67
VictoryShares US Small Cap Volatility Wtd ETF 71.52 71.52 to 71.52
Village Bank and Trust Financial Corp. 48.50 48.50 to 48.50
Village Farms International, Inc. 1.08 1.06 to 1.09
Village Super Market, Inc. 27.05 26.96 to 28.00
Viper Energy Partners LP 42.93 42.17 to 43.29
Virco Manufacturing Corporation 16.89 16.23 to 16.99
VirTra, Inc. 8.35 8.25 to 8.63
Virtu Financial, Inc. 29.48 28.06 to 29.51
Virtus Investment Partners, Inc. 240.30 239.56 to 244.82
VistaGen Therapeutics, Inc. 3.66 3.55 to 3.75
Visteon Corporation 107.94 106.64 to 112.94
Visterra, Inc. 48.20 47.94 to 50.01
VivoPower International PLC 2.75 2.53 to 2.88
Vodafone Group Plc 9.04 9.04 to 9.09
Voyager Therapeutics, Inc. 8.37 8.32 to 8.63
VSE Corporation 88.63 85.84 to 89.18
vTv Therapeutics Inc. 20.40 20.40 to 21.79
Washington Federal, Inc. 34.41 33.40 to 34.74
Washington Trust Bancorp, Inc. 30.97 30.90 to 31.69
Waterstone Financial, Inc. 14.35 14.35 to 14.64
WAVE Life Sciences Ltd. 5.84 5.73 to 5.92
WD-40 Company 251.30 248.82 to 253.47
Weight Watchers International Inc 263.13 262.57 to 268.35
Wendy's Company (The) 17.65 17.58 to 18.06
Werner Enterprises, Inc. 36.44 36.10 to 36.64
WesBanco, Inc. 32.30 32.20 to 32.94
West Bancorporation 20.41 20.41 to 20.80
Westamerica Bancorporation 54.73 54.59 to 56.30
Western Asset Short Duration Income ETF 23.97 23.95 to 24.00
Western Asset Total Return ETF 20.15 20.14 to 20.15
Western New England Bancorp, Inc. 8.41 8.40 to 8.49
Westport Fuel Systems Inc 5.95 5.93 to 6.10
Weyco Group, Inc. 33.05 32.77 to 33.36
Wheeler Real Estate Investment Trust, Inc. 19.67 19.67 to 19.67
Wheeler Real Estate Investment Trust, Inc. 2.37 2.22 to 2.57
Wilhelmina International, Inc. 5.63 5.63 to 5.63
Willamette Valley Vineyards, Inc. 4.00 4.00 to 4.00
Willdan Group, Inc. 32.50 32.44 to 32.87
Willis Lease Finance Corporation 74.37 74.00 to 75.63
WillScot Corporation 41.01 40.00 to 41.13
Winmark Corporation 389.49 386.20 to 402.33
Wintrust Financial Corporation 105.02 104.46 to 107.10
WisdomTree Emerging Markets Consumer Growth Fund 11.29 11.28 to 11.29
WisdomTree Emerging Markets Corporate Bond Fund 64.82 64.42 to 65.12
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.08 22.03 to 22.08
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.27 22.23 to 22.30
WisdomTree Japan Hedged SmallCap Equity Fund 34.86 34.85 to 35.09
WisdomTree U.S. Quality Dividend Growth Fund 79.22 79.07 to 79.93
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 50.55 50.45 to 50.79
Wix.com Ltd. 163.30 160.93 to 164.71
Woodward, Inc. 176.54 175.99 to 178.82
Workday, Inc. 227.49 219.01 to 227.97
Workhorse Group, Inc. 1.67 1.62 to 1.89
World Acceptance Corporation 138.14 135.25 to 140.83
WSFS Financial Corporation 54.82 54.76 to 56.43
XBiotech Inc. 5.97 5.88 to 6.69
Xcel Energy Inc. 55.94 55.03 to 56.09
Xencor, Inc. 19.14 19.13 to 19.87
Xenetic Biosciences, Inc. 4.16 4.06 to 4.44
Xenon Pharmaceuticals Inc. 42.73 41.65 to 42.90
Xeris Pharmaceuticals, Inc. 2.37 2.35 to 2.43
XOMA Corporation 28.06 27.30 to 28.10
XTL Biopharmaceuticals Ltd. 2.57 2.43 to 2.57
Yatra Online, Inc. 1.31 1.25 to 1.37
YY Inc. 33.67 33.20 to 33.99
Zai Lab Limited 18.66 18.09 to 18.77
Zebra Technologies Corporation 321.45 319.48 to 325.32
Zillow Group, Inc. 50.41 50.05 to 51.14
Zillow Group, Inc. 49.10 48.81 to 49.97
Zions Bancorporation N.A. 48.98 48.65 to 49.61
ZK International Group Co., Ltd 0.62 0.55 to 0.64
Zumiez Inc. 22.06 21.83 to 22.79
Zynex, Inc. 10.10 10.05 to 10.41
3D Systems Corporation 3.73 3.68 to 3.80
3M Company 103.92 103.13 to 104.75
A.O Smith Corporation 87.99 87.57 to 89.68
A10 Networks, Inc. 13.58 13.48 to 13.77
AbbVie Inc. 172.32 171.22 to 173.85
Aberdeen Global Dynamic Dividend Fund 9.97 9.91 to 9.98
Aberdeen Global Premier Properties Fund 4.18 4.02 to 4.20
Aberdeen Income Credit Strategies Fund 6.71 6.71 to 6.83
Aberdeen Japan Equity Fund, Inc. 6.07 6.06 to 6.11
Aberdeen Total Dynamic Dividend Fund 8.57 8.53 to 8.63
ABM Industries Incorporated 53.59 53.54 to 54.09
Acadia Realty Trust 20.03 19.91 to 20.12
Accenture plc 329.19 327.71 to 335.79
Acco Brands Corporation 4.80 4.73 to 4.81
Acuity Brands, Inc. 254.43 252.86 to 258.73
Acushnet Holdings Corp. 67.21 66.65 to 68.35
Adams Diversified Equity Fund, Inc. 21.84 21.76 to 22.14
Adams Natural Resources Fund, Inc. 24.01 23.92 to 24.40
Adient plc 24.50 23.82 to 25.10
ADT Inc. 7.72 7.68 to 7.86
Adtalem Global Education Inc. 76.89 76.86 to 78.10
Advanced Drainage Systems, Inc. 166.61 165.56 to 169.81
AdvanSix Inc. 26.10 25.60 to 27.73
Advent Claymore Convertible Securities and Income Fund 12.69 12.37 to 12.70
AECOM 89.16 88.55 to 89.96
Aercap Holdings N.V. 93.58 93.49 to 94.76
Aerohive Networks, Inc. 4.15 3.69 to 4.28
Affiliated Managers Group, Inc. 167.94 167.48 to 169.58
Aflac Incorporated 92.91 92.44 to 94.44
AG Mortgage Investment Trust, Inc. 7.51 7.49 to 7.55
AGCO Corporation 102.03 101.18 to 102.72
Agilent Technologies, Inc. 131.78 130.29 to 132.78
Agnico Eagle Mines Limited 74.17 72.79 to 74.73
Agree Realty Corporation 66.68 66.12 to 66.80
Air Lease Corporation 47.55 46.87 to 47.94
Air Products and Chemicals, Inc. 262.91 261.91 to 267.16
Alamo Group, Inc. 183.54 182.10 to 184.99
Alamos Gold Inc. 17.04 16.59 to 17.11
Albany International Corporation 88.91 88.68 to 90.58
Alexander & Baldwin, Inc. 17.83 17.81 to 18.05
Alexander's, Inc. 236.14 233.46 to 237.25
Alexandria Real Estate Equities, Inc. 125.21 124.17 to 126.55
Alibaba Group Holding Limited 75.27 75.18 to 76.05
Allegheny Technologies Incorporated 58.52 58.11 to 59.28
Allegion plc 124.10 124.06 to 127.97
Allete, Inc. 63.70 63.07 to 63.81
Alliance National Municipal Income Fund Inc 11.25 11.22 to 11.26
AllianzGI Convertible & Income 2024 Target Term Fund 9.08 9.04 to 9.11
AllianzGI Convertible & Income Fund 3.43 3.36 to 3.45
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.44 12.41 to 12.52
Allison Transmission Holdings, Inc. 83.99 83.44 to 85.45
Allstate Corporation (The) 174.38 174.03 to 177.54
Ally Financial Inc. 41.86 41.77 to 42.66
Altria Group 49.45 49.27 to 49.64
AMC Entertainment Holdings, Inc. 5.01 4.96 to 5.13
Ameren Corporation 74.82 74.33 to 75.88
Ameresco, Inc. 31.51 31.36 to 32.65
American Assets Trust, Inc. 23.91 23.86 to 24.39
American Axle & Manufacturing Holdings, Inc. 6.99 6.95 to 7.28
American Electric Power Company, Inc. 93.14 92.58 to 93.81
American Express Company 242.38 237.65 to 243.38
American Financial Group, Inc. 124.92 124.48 to 131.16
American Financial Group, Inc. 19.58 19.52 to 19.73
American International Group, Inc. 74.42 74.17 to 77.92
American Midstream Partners, LP 33.79 33.76 to 34.06
American Realty Investors, Inc. 16.29 15.34 to 16.40
American States Water Company 79.12 78.58 to 79.75
American Tower Corporation (REIT) 210.14 209.32 to 211.87
American Vanguard Corporation 9.15 9.03 to 9.29
American Water Works 141.16 140.37 to 142.11
Americold Realty Trust 28.50 28.12 to 28.66
AMN Healthcare Services Inc 57.03 55.05 to 57.20
Amneal Pharmaceuticals, Inc. 7.24 7.14 to 7.37
Ampco-Pittsburgh Corporation 1.72 1.50 to 1.72
AMREP Corporation 22.20 21.36 to 22.23
AMTEK, Inc. 169.16 169.12 to 173.02
AngloGold Ashanti Limited 28.16 27.67 to 28.42
Anheuser-Busch Inbev SA 60.45 60.22 to 60.59
Annaly Capital Management Inc 20.07 19.92 to 20.23
Antero Midstream Partners LP 14.87 14.77 to 14.95
Aon plc 296.17 295.79 to 301.43
Apache Corporation 32.01 31.54 to 32.25
Apartment Investment and Management Company 9.01 8.93 to 9.05
Apollo Commercial Real Estate Finance 10.91 10.84 to 11.06
Apollo Global Management, LLC 120.51 119.83 to 121.95
Apollo Senior Floating Rate Fund Inc. 14.86 14.86 to 14.95
Apple Hospitality REIT, Inc. 14.93 14.70 to 14.98
Applied Industrial Technologies, Inc. 203.78 201.75 to 208.24
AptarGroup, Inc. 145.94 144.66 to 146.59
ARC Document Solutions, Inc. 3.07 3.00 to 3.13
Archer-Daniels-Midland Company 64.19 63.53 to 64.92
Archrock, Inc. 22.88 22.69 to 23.27
Arcos Dorados Holdings Inc. 9.50 9.19 to 9.51
Arcosa, Inc. 88.43 87.66 to 89.16
Ares Commercial Real Estate Corporation 7.61 7.56 to 7.72
Ares Dynamic Credit Allocation Fund, Inc. 15.10 14.96 to 15.15
Ares Management Corporation 147.30 146.91 to 149.46
Argan, Inc. 75.53 75.00 to 76.43
Arlo Technologies, Inc. 16.59 16.56 to 17.03
Armada Hoffler Properties, Inc. 11.60 11.55 to 11.71
ARMOUR Residential REIT, Inc. 21.10 20.95 to 21.33
Armstrong World Industries Inc 120.88 120.11 to 121.49
Arrow Electronics, Inc. 122.07 121.35 to 124.63
Arthur J. Gallagher & Co. 270.27 269.26 to 272.94
Artisan Partners Asset Management Inc. 42.09 41.75 to 42.89
ASA Gold and Precious Metals Limited 19.15 18.89 to 19.21
Asbury Automotive Group Inc 245.86 244.38 to 251.54
ASGN Incorporated 102.70 101.66 to 103.92
Ashford Hospitality Trust Inc 0.97 0.97 to 1.07
Ashland Global Holdings Inc. 94.94 94.51 to 96.42
Associated Banc-Corp 22.90 22.75 to 23.23
Associated Capital Group, Inc. 32.87 32.48 to 33.22
Assurant, Inc. 169.79 168.65 to 172.81
Assured Guaranty Ltd. 79.47 79.29 to 81.50
Astrazeneca PLC 78.71 78.16 to 78.76
AT&T Inc. 19.12 18.98 to 19.24
Atkore International Group Inc. 141.83 140.71 to 145.03
Atmos Energy Corporation 122.95 121.81 to 123.98
Aurora Cannabis Inc. 5.75 5.59 to 5.83
AutoNation, Inc. 173.80 172.28 to 176.36
AutoZone, Inc. 2950.40 2931.91 to 2973.71
AvalonBay Communities, Inc. 207.37 206.65 to 210.01
Avangrid, Inc. 35.56 35.42 to 35.57
Avanos Medical, Inc. 21.99 21.91 to 22.49
Avery Dennison Corporation 219.99 219.62 to 224.14
Avista Corporation 36.76 36.44 to 37.27
AXA Equitable Holdings, Inc. 41.73 41.68 to 42.14
Axalta Coating Systems Ltd. 34.76 34.64 to 35.50
Axis Capital Holdings Limited 71.94 71.54 to 73.59
Axos Financial, Inc. 70.87 68.92 to 71.12
Azul S.A. 4.48 4.43 to 4.57
AZZ Inc. 83.80 83.55 to 86.19
B&G Foods, Inc. 8.18 8.15 to 8.51
Babson Global Short Duration High Yield Fund 14.90 14.90 to 15.03
Badger Meter, Inc. 190.56 181.00 to 194.59
Bain Capital Specialty Finance, Inc. 16.53 16.51 to 16.73
BalckRock Taxable Municipal Bond Trust 16.48 16.29 to 16.62
Banc of California, Inc. 14.39 14.10 to 14.54
Banco Bilbao Viscaya Argentaria S.A. 10.80 10.68 to 10.82
Banco De Chile 23.68 23.38 to 23.99
Banco Latinoamericano de Comercio Exterior, S.A. 33.00 32.87 to 33.69
Banco Santander Brasil SA 5.21 5.17 to 5.27
Banco Santander Chile 20.23 20.23 to 20.80
Banco Santander, S.A. 4.80 4.78 to 4.83
BanColombia S.A. 33.64 33.11 to 33.92
Bank of America Corporation 42.90 42.69 to 43.56
Bank of Hawaii Corporation 67.29 66.57 to 68.15
Bank Of Montreal 86.95 86.12 to 87.11
Bank of N.T. Butterfield & Son Limited (The) 39.46 39.06 to 39.91
Bank Of New York Mellon Corporation (The) 62.69 62.66 to 63.78
Bank of Nova Scotia (The) 46.74 46.72 to 47.35
BankUnited, Inc. 36.86 36.04 to 37.33
Barclays PLC 11.85 11.79 to 11.97
Barings BDC, Inc. 10.00 10.00 to 10.16
Barings Corporate Investors 18.74 18.50 to 18.80
Barnes & Noble Education, Inc 10.00 9.20 to 10.40
Barnes Group, Inc. 42.07 41.65 to 42.69
Bausch Health Companies Inc. 7.60 7.36 to 7.62
Baxter International Inc. 35.35 35.17 to 35.87
Baytex Energy Corp 3.71 3.59 to 3.75
BCE, Inc. 33.21 32.96 to 33.39
Beazer Homes USA, Inc. 31.68 31.64 to 32.17
Becton, Dickinson and Company 230.74 229.45 to 235.05
Benchmark Electronics, Inc. 40.76 40.68 to 41.62
Berkshire Hathaway Inc. 652040.00 651000.00 to 665550.00
Berkshire Hathaway Inc. 434.47 433.35 to 442.80
Berkshire Hills Bancorp, Inc. 27.34 27.15 to 27.70
Berry Global Group, Inc. 62.82 62.26 to 63.24
Best Buy Co., Inc. 88.60 87.72 to 89.02
BEST Inc. 2.75 2.73 to 2.75
Biglari Holdings Inc. 194.78 193.07 to 197.35
Biglari Holdings Inc. 970.00 970.00 to 970.00
Biohaven Pharmaceutical Holding Company Ltd. 35.98 34.89 to 36.46
Bio-Rad Laboratories, Inc. 296.82 291.48 to 299.37
BJ's Wholesale Club Holdings, Inc. 89.26 89.14 to 90.57
Black Hills Corporation 57.68 57.28 to 58.37
Black Stone Minerals, L.P. 15.80 15.61 to 15.81
Blackrock Core Bond Trust 10.91 10.84 to 10.94
Blackrock Corporate High Yield Fund, Inc. 9.79 9.76 to 9.82
BlackRock Energy and Resources Trust 13.19 13.15 to 13.27
Blackrock Enhanced Government Fund, Inc 9.56 9.49 to 9.59
Blackrock Floating Rate Income Strategies Fund Inc 13.53 13.38 to 13.56
Blackrock Global 13.09 12.87 to 13.15
Blackrock Health Sciences Trust 41.13 41.01 to 41.39
BlackRock Income Trust Inc. (The) 12.04 11.88 to 12.05
Blackrock MuniAssets Fund, Inc. 11.65 11.55 to 11.71
Blackrock MuniHoldings Quality Fund II, Inc. 10.17 10.17 to 10.25
Blackrock MuniYield Quality Fund II, Inc. 10.39 10.35 to 10.39
Blackrock MuniYield Quality Fund III, Inc. 11.26 11.25 to 11.30
BlackRock Resources 9.30 9.22 to 9.35
BlackRock Utility, Infrastructure & Power Opportun 22.53 22.53 to 22.68
BlackRock, Inc. 830.70 825.06 to 833.67
Bloom Energy Corporation 14.18 13.90 to 14.56
BlueLinx Holdings Inc. 113.55 112.25 to 116.85
Boise Cascade, L.L.C. 130.84 130.26 to 132.31
Booz Allen Hamilton Holding Corporation 156.06 155.52 to 157.52
BorgWarner Inc. 32.62 32.13 to 32.96
Boston Properties, Inc. 66.76 66.07 to 67.56
Boston Scientific Corporation 77.56 76.22 to 77.69
Box, Inc. 26.85 26.69 to 27.02
Boyd Gaming Corporation 59.12 58.23 to 59.26
Brady Corporation 69.77 68.84 to 70.05
Braemar Hotels & Resorts Inc. 3.53 3.50 to 3.65
Brandywine Realty Trust 4.62 4.60 to 4.68
BrandywineGLOBAL Global Income Opportunities Fund 8.51 8.49 to 8.67
Brasilagro Cia Brasileira De Propriedades Agricolas 4.93 4.91 to 5.00
Bright Horizons Family Solutions Inc. 118.72 117.69 to 120.00
BrightSphere Investment Group plc 24.75 24.53 to 24.94
BrightView Holdings, Inc. 13.28 13.20 to 13.45
Brink's Company (The) 105.34 104.98 to 107.06
Bristol-Myers Squibb Company 42.64 41.61 to 42.83
British American Tobacco p.l.c. 33.20 33.07 to 33.29
Brixmor Property Group Inc. 24.37 24.20 to 24.50
Broadridge Financial Solutions, Inc. 201.89 200.63 to 206.43
Brookdale Senior Living Inc. 7.65 7.59 to 7.82
Brookfield Asset Management Inc 41.10 40.98 to 41.55
Brookfield Business Partners L.P. 19.86 19.83 to 19.99
Brookfield Infrastructure Partners LP 30.45 30.06 to 30.61
Brown & Brown, Inc. 92.46 92.29 to 93.66
Brown Forman Corporation 44.35 43.86 to 44.72
Brown Forman Corporation 43.48 42.82 to 43.92
BRT Apartments Corp. 18.00 17.92 to 18.51
Brunswick Corporation 77.92 77.44 to 79.15
Buckle, Inc. (The) 38.11 38.06 to 39.01
Build-A-Bear Workshop, Inc. 25.28 24.96 to 25.83
Bunge Limited 111.92 110.61 to 112.69
Burlington Stores, Inc. 244.70 242.17 to 245.98
BWX Technologies, Inc. 102.00 101.56 to 102.89
Byline Bancorp, Inc. 27.59 27.57 to 28.24
CABCO Series 2004-101 Trust 19.76 19.66 to 19.78
Cable One, Inc. 357.83 353.52 to 363.99
Cabot Corporation 95.00 94.29 to 97.92
CACI International, Inc. 445.50 443.34 to 448.31
Cactus, Inc. 57.38 57.23 to 59.13
Cadence Bancorporation 31.75 31.36 to 32.22
Caleres, Inc. 34.02 33.68 to 34.98
California Resources Corporation 51.89 51.21 to 52.27
California Water Service Group Holding 51.78 51.40 to 52.24
Calix, Inc 36.37 35.95 to 36.68
Camden Property Trust 112.65 112.07 to 113.55
Campbell Soup Company 46.40 46.36 to 48.04
Camping World Holdings, Inc. 21.25 21.07 to 22.45
Canadian Imperial Bank of Commerce 49.99 49.65 to 50.23
Canadian National Railway Company 120.67 120.19 to 121.33
Canadian Pacific Railway Limited 83.56 82.62 to 83.94
Cango Inc. 1.95 1.93 to 2.00
Cannae Holdings, Inc. 19.07 18.59 to 19.14
Canopy Growth Corporation 7.13 7.05 to 7.32
Capital One Financial Corporation 147.27 146.30 to 149.12
Capital Trust, Inc. 19.70 19.30 to 19.81
Capri Holdings Limited 33.68 33.55 to 34.29
Carlisle Companies Incorporated 417.00 416.74 to 423.06
CarMax Inc 80.01 79.73 to 82.52
Carnival Corporation 18.43 18.16 to 18.50
Carnival Corporation 16.90 16.65 to 16.95
Carpenter Technology Corporation 119.34 117.01 to 121.29
Carriage Services, Inc. 30.02 29.34 to 30.08
Cars.com Inc. 19.23 19.20 to 19.65
Carter's, Inc. 62.81 61.68 to 63.28
Carvana Co. 130.06 128.79 to 136.13
Catalent, Inc. 57.91 57.83 to 58.11
Caterpillar, Inc. 347.63 346.69 to 356.49
CBIZ, Inc. 84.23 83.80 to 84.96
CBL & Associates Properties, Inc. 25.82 25.53 to 25.90
CBRE Clarion Global Real Estate Income Fund 5.74 5.49 to 5.77
CBRE Group, Inc. 97.83 96.85 to 97.89
Celanese Corporation 138.86 138.36 to 143.00
Cenovus Energy Inc 19.92 19.84 to 20.25
Century Communities, Inc. 95.67 94.61 to 97.04
CF Industries Holdings, Inc. 71.74 71.12 to 72.87
CGI Inc. 105.87 105.58 to 106.56
Charles River Laboratories International, Inc. 218.24 214.79 to 219.76
Chatham Lodging Trust (REIT) 8.73 8.54 to 8.77
Chegg, Inc. 3.27 3.17 to 3.36
Chemed Corp. 543.00 542.18 to 546.92
Chemours Company (The) 23.48 23.24 to 24.00
Cherry Hill Mortgage Investment Corporation 3.80 3.80 to 3.85
Chesapeake Utilities Corporation 116.73 114.73 to 116.80
Chevron Corporation 159.15 158.41 to 162.70
Chimera Investment Corporation 15.02 14.92 to 15.13
China Green Agriculture, Inc. 2.16 2.16 to 2.67
China Yuchai International Limited 9.53 9.45 to 9.53
Choice Hotels International, Inc. 127.44 126.25 to 128.59
Chubb Limited 259.88 258.52 to 268.53
Ciena Corporation 49.39 49.07 to 49.72
Cigna Corporation 335.84 335.53 to 343.67
Cinemark Holdings Inc 21.37 21.35 to 22.15
Citigroup Inc. 65.14 64.55 to 65.98
Citizens Financial Group, Inc. 41.00 40.33 to 41.16
City Office REIT, Inc. 5.45 5.43 to 5.55
Civeo Corporation 24.80 24.76 to 25.57
Civitas Solutions, Inc. 71.93 71.35 to 72.34
Clean Harbors, Inc. 227.73 226.13 to 228.81
Clear Channel Outdoor Holdings, Inc. 1.68 1.66 to 1.71
ClearBridge Energy Midstream Opportunity Fund Inc. 41.00 40.62 to 41.76
ClearBridge MLP and Midstream Total Return Fund In 40.75 40.75 to 41.42
Clearwater Paper Corporation 48.92 48.51 to 49.24
Clearway Energy, Inc. 25.23 24.91 to 25.34
Clipper Realty Inc. 4.01 3.92 to 4.15
Clorox Company (The) 135.14 134.65 to 137.66
CMS Energy Corporation 61.34 60.84 to 61.99
CMS Energy Corporation 24.24 24.18 to 24.24
CMS Energy Corporation 24.45 24.36 to 24.49
CNA Financial Corporation 47.30 47.15 to 49.20
CNO Financial Group, Inc. 29.74 29.52 to 29.86
CNX Resources Corporation 25.81 25.57 to 26.14
Coca Cola Femsa S.A.B. de C.V. 88.34 84.47 to 88.62
Coca-Cola Company (The) 65.29 64.82 to 65.64
Coca-Cola European Partners plc 73.66 73.05 to 73.90
Coeur Mining, Inc. 6.29 6.02 to 6.48
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.01 11.98 to 12.09
Cohen & Steers Inc 81.84 81.68 to 84.36
Cohen & Steers Infrastructure Fund, Inc 24.01 23.86 to 24.05
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.02 19.96 to 20.09
Cohen & Steers Quality Income Realty Fund Inc 12.22 12.14 to 12.28
Cohen & Steers REIT and Preferred and Income Fund, 21.25 21.17 to 21.40
Cohen & Steers Select Preferred and Income Fund, Inc. 19.92 19.89 to 20.00
Cohen & Steers Total Return Realty Fund, Inc. 11.94 11.91 to 12.07
Colgate-Palmolive Company 98.08 97.65 to 99.07
Colonial Intermediate High Income Fund 1.71 1.70 to 1.74
Colonial Municipal Income Trust 3.47 3.47 to 3.50
Comcast Corporation 56.76 56.76 to 56.76
Comerica Incorporated 50.42 48.71 to 51.00
Commercial Metals Company 57.60 57.43 to 58.61
Community Bank System, Inc. 58.65 58.13 to 59.78
Community Health Systems, Inc. 3.77 3.64 to 3.84
Community Healthcare Trust Incorporated 25.92 25.90 to 26.34
Comp En De Mn Cemig ADS 1.86 1.84 to 1.94
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 15.16 14.65 to 15.32
Companhia Paranaense de Energia (COPEL) 7.24 7.16 to 7.37
Compania Cervecerias Unidas, S.A. 11.94 11.93 to 12.22
Compass Diversified Holdings 23.10 23.05 to 23.59
Compass Minerals International, Inc. 12.31 12.10 to 12.58
ConAgra Brands, Inc. 29.63 29.47 to 30.22
Conduent Incorporated 3.91 3.90 to 4.01
ConocoPhillips 114.35 114.23 to 117.32
Consolidated Edison Inc 94.04 93.59 to 94.63
Contura Energy, Inc. 26.80 26.66 to 27.13
Cooper-Standard Holdings Inc. 14.57 14.20 to 14.59
Core Laboratories N.V. 22.90 22.82 to 23.66
CoreCivic, Inc. 14.44 14.26 to 14.55
Corning Incorporated 44.31 44.19 to 45.08
Coty Inc. 9.96 9.84 to 9.97
Cousins Properties Incorporated 24.15 24.03 to 24.42
CPB Inc. 24.01 23.99 to 24.80
Crane Co. 150.89 148.74 to 151.09
Crawford & Company 9.32 9.15 to 9.63
Crawford & Company 8.45 8.41 to 8.48
Credicorp Ltd. 172.20 170.94 to 173.47
CRH PLC 79.87 78.93 to 80.20
Crown Castle International Corporation 105.08 103.72 to 105.86
Crown Holdings, Inc. 77.58 76.42 to 78.04
CTS Corporation 52.60 52.18 to 53.52
CubeSmart 47.91 47.80 to 48.72
Cullen/Frost Bankers, Inc. 113.68 111.62 to 113.82
Culp, Inc. 5.30 5.19 to 5.31
Cummins Inc. 291.15 290.01 to 299.00
Curtiss-Wright Corporation 277.04 275.79 to 281.49
Cushing MLP & Infrastructure Total Return Fund 42.43 42.06 to 42.54
Cushman & Wakefield plc 12.46 12.39 to 12.66
Customers Bancorp, Inc 61.88 60.50 to 62.37
CVR Partners, LP 78.46 77.32 to 78.88
CVS Health Corporation 59.57 59.13 to 60.46
D.R. Horton, Inc. 173.84 171.13 to 177.06
Dana Incorporated 11.93 11.81 to 12.39
DAQO New Energy Corp. 16.08 16.08 to 16.91
Darling Ingredients Inc. 37.41 36.84 to 37.88
Deere & Company 378.06 377.18 to 384.14
Delek Logistics Partners, L.P. 40.63 40.59 to 41.35
Deluxe Corporation 23.40 23.37 to 23.92
Devon Energy Corporation 47.74 47.53 to 48.40
Diamond Offshore Drilling, Inc. 15.96 15.91 to 16.13
Diamondrock Hospitality Company 8.34 8.23 to 8.37
Dick's Sporting Goods Inc 212.11 211.02 to 216.12
Diebold Nixdorf Incorporated 42.32 42.15 to 42.93
Digital Realty Trust, Inc. 155.17 154.21 to 155.98
Dine Brands Global, Inc. 35.43 34.79 to 36.18
Discover Financial Services 141.77 139.58 to 143.83
Dolby Laboratories 78.90 78.87 to 80.96
Dominion Energy, Inc. 51.41 50.96 to 51.82
Donaldson Company, Inc. 72.56 72.15 to 73.36
Donnelley Financial Solutions, Inc. 65.23 64.66 to 66.00
DoubleLine Opportunistic Credit Fund 15.47 15.38 to 15.49
Douglas Dynamics, Inc. 24.64 24.24 to 24.93
Douglas Emmett, Inc. 14.55 14.50 to 14.85
Dover Corporation 183.70 182.76 to 188.00
Dr. Reddy's Laboratories Ltd 78.12 77.77 to 78.96
DRDGOLD Limited 9.78 9.59 to 9.89
Dreyfus Alcentra 9.00 9.00 to 9.05
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.61 10.57 to 10.62
Dreyfus Strategic Municipal Bond Fund, Inc. 5.90 5.88 to 5.92
Dreyfus Strategic Municipals, Inc. 6.14 6.12 to 6.17
DTE Energy Company 116.09 115.48 to 117.59
Ducommun Incorporated 60.38 59.89 to 60.52
Duff & Phelps Global Utility Income Fund Inc. 10.24 10.16 to 10.30
Duff & Phelps Utilities Income, Inc. 8.61 8.57 to 8.63
Duke Energy Corporation 106.92 106.31 to 107.61
Duke Energy Corporation 25.16 25.15 to 25.26
Duke Energy Corporation 25.20 25.19 to 25.20
DXC Technology Company 19.67 19.21 to 19.78
Dycom Industries, Inc. 174.86 174.16 to 178.60
Dynagas LNG Partners LP 3.96 3.86 to 4.00
Dynex Capital, Inc. 12.33 12.27 to 12.52
Eagle Materials Inc 229.92 226.35 to 231.87
Easterly Government Properties, Inc. 13.43 13.39 to 13.58
EastGroup Properties, Inc. 187.60 185.67 to 187.91
Eastman Chemical Company 97.15 96.62 to 99.23
Eastman Kodak Company 5.63 5.59 to 5.73
Eaton Vance Floating Rate Income Trust 13.55 13.48 to 13.55
Eaton Vance Municipal Income Trust 10.51 10.48 to 10.52
Eaton Vance Short Diversified Income Fund 10.96 10.89 to 11.04
Eaton Vance Tax Advantaged Dividend Income Fund 23.75 23.68 to 24.09
Ecolab Inc. 243.17 241.24 to 243.72
Edison International 74.94 74.56 to 75.42
El Paso Electric Company 20.16 19.75 to 20.37
Eldorado Gold Corporation 16.44 16.10 to 16.62
Ellington Financial Inc. 13.02 12.96 to 13.10
Ellington Residential Mortgage REIT 7.01 6.99 to 7.07
Embotelladora Andina S.A. 14.45 14.12 to 14.50
Embotelladora Andina S.A. 18.87 18.70 to 19.10
Embraer S.A. 29.75 29.75 to 31.27
Emergent Biosolutions, Inc. 11.20 11.04 to 11.97
Emerson Electric Company 115.68 114.96 to 117.43
Empire State Realty Trust, Inc. 10.64 10.54 to 10.77
Employers Holdings Inc 44.95 44.90 to 46.71
Enbridge Inc 36.54 36.07 to 36.69
Encompass Health Corporation 85.36 85.00 to 85.89
Endava plc 31.21 30.76 to 31.57
Endeavour Silver Corporation 4.56 4.29 to 4.66
Energizer Holdings, Inc. 30.40 30.21 to 30.83
Energizer Holdings, Inc. 40.30 40.19 to 40.73
Energy Transfer L.P. 16.44 16.24 to 16.50
Enersys 105.50 104.82 to 106.98
EnLink Midstream, LLC 14.19 14.13 to 14.35
Ennis, Inc. 22.95 22.92 to 23.46
Enova International, Inc. 72.65 72.14 to 73.11
EnPro Industries 162.09 159.53 to 162.55
Entergy Arkansas, LLC 22.15 22.10 to 22.15
Entergy Corporation 110.48 110.02 to 111.40
Entergy Louisiana, Inc. 22.17 22.14 to 22.21
Entergy Mississippi, LLC 22.64 22.59 to 22.66
Entergy New Orleans, LLC 21.40 21.31 to 21.40
Entergy New Orleans, LLC 23.01 22.91 to 23.01
Enterprise Products Partners L.P. 30.00 29.82 to 30.04
Entravision Communications Corporation 2.03 2.03 to 2.15
Enzo Biochem, Inc. 1.14 1.13 to 1.16
EOG Resources, Inc. 129.25 128.60 to 132.43
EPAM Systems, Inc. 208.90 206.73 to 216.93
EPR Properties 43.93 43.74 to 44.38
Equifax, Inc. 260.30 259.88 to 268.62
Equity Lifestyle Properties, Inc. 67.83 67.09 to 68.07
Equity Residential 70.14 69.91 to 70.59
ESCO Technologies Inc. 117.92 116.30 to 118.76
Essent Group Ltd. 60.60 60.27 to 60.97
Essential Properties Realty Trust, Inc. 30.77 30.57 to 30.95
Essex Property Trust, Inc. 284.79 281.79 to 286.59
European Equity Fund, Inc. (The) 9.11 9.11 to 9.12
Eventbrite, Inc. 5.16 5.06 to 5.41
Evercore Inc. 240.51 238.84 to 242.20
Evergy, Inc. 55.37 54.76 to 55.38
Eversource Energy 61.10 60.63 to 61.61
Evertec, Inc. 34.57 33.92 to 34.70
Exelon Corporation 36.13 35.92 to 36.26
Extra Space Storage Inc 164.10 163.61 to 167.65
Exxon Mobil Corporation 116.07 115.87 to 118.88
F.N.B. Corporation 14.58 14.24 to 14.64
FactSet Research Systems Inc. 424.32 417.10 to 433.34
Fair Isaac Corporation 1590.79 1588.34 to 1623.82
Farmland Partners Inc. 11.45 11.44 to 11.63
FB Financial Corporation 45.40 45.14 to 46.09
Federal Agricultural Mortgage Corporation 209.87 209.38 to 211.56
Federal Agricultural Mortgage Corporation 167.50 167.00 to 167.50
Federal Realty Investment Trust 109.50 108.76 to 110.01
Federal Signal Corporation 91.98 91.67 to 93.58
Federated Premier Municipal Income Fund 11.51 11.47 to 11.60
FedEx Corporation 306.31 304.02 to 308.73
FGL Holdings 43.80 43.79 to 44.87
Fidelity National Financial, Inc. 53.39 52.84 to 53.47
Fidelity National Information Services, Inc. 75.25 74.86 to 76.53
First American Corporation (The) 57.62 57.13 to 57.94
First BanCorp. 20.65 20.59 to 21.07
First Commonwealth Financial Corporation 16.40 16.35 to 16.86
First Horizon National Corporation 16.42 16.07 to 16.56
First Industrial Realty Trust, Inc. 53.40 52.06 to 53.65
First Trust 12.01 12.01 to 12.01
First Trust High Income Long Short Fund 12.22 12.22 to 12.49
First Trust Senior Floating Rate Income Fund II 10.32 10.13 to 10.33
First Trust Specialty Finance and Financial Opportunities Fund 3.99 3.96 to 4.00
FirstEnergy Corp. 39.59 39.25 to 39.71
Five Point Holdings, LLC 3.12 3.04 to 3.16
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 19.46 19.41 to 19.58
Flaherty & Crumrine Preferred Income Fund Incorporated 10.71 10.71 to 10.78
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 8.61 8.56 to 8.63
Flaherty & Crumrine Preferred Securities Income Fund Inc 14.80 14.79 to 14.98
Flaherty & Crumrine Total Return Fund Inc 15.79 15.78 to 15.90
Flotek Industries, Inc. 4.92 4.64 to 4.95
Flowers Foods, Inc. 22.43 22.18 to 22.59
Flowserve Corporation 49.67 49.65 to 50.50
Fluor Corporation 47.78 47.38 to 48.43
FMC Corporation 57.82 56.70 to 59.76
Fomento Economico Mexicano S.A.B. de C.V. 116.31 114.41 to 117.09
Foot Locker, Inc. 25.36 24.66 to 25.52
Ford Motor Company 13.98 13.96 to 14.50
Fortis Inc. 40.50 40.44 to 40.72
Fortive Corporation 75.59 75.52 to 77.23
Fortress Transportation and Infrastructure Investors LLC 102.06 101.86 to 105.40
Forum Energy Technologies, Inc. 17.48 17.42 to 17.86
Four Corners Property Trust, Inc. 26.85 26.67 to 27.17
Four Seasons Education (Cayman) Inc. 14.00 14.00 to 14.00
Franco-Nevada Corporation 124.57 123.21 to 125.57
Franklin Covey Company 41.03 40.54 to 41.35
Franklin Resources, Inc. 23.49 23.37 to 23.67
Frank's International N.V. 156.04 155.55 to 158.81
Fresenius Medical Care Corporation 19.69 19.61 to 19.78
Fresh Del Monte Produce, Inc. 23.46 23.24 to 23.73
FS KKR Capital Corp. 20.17 20.12 to 20.26
FTI Consulting, Inc. 226.58 224.55 to 229.07
FutureFuel Corp. 5.34 5.26 to 5.40
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.74 3.65 to 3.74
Gabelli Dividend 23.37 23.27 to 23.47
Gabelli Equity Trust, Inc. (The) 5.34 5.30 to 5.41
Gabelli Global Small and Mid Cap Value Trust (The) 12.01 11.82 to 12.05
GAMCO Natural Resources, Gold & Income Tust 5.58 5.56 to 5.64
Gamestop Corporation 24.97 24.85 to 26.39
Garrett Motion Inc. 9.48 9.47 to 9.71
Gartner, Inc. 458.55 457.17 to 464.92
Gates Industrial Corporation plc 17.29 17.12 to 17.53
GATX Corporation 143.26 143.26 to 145.14
Generac Holdlings Inc. 156.49 154.64 to 158.86
General American Investors, Inc. 51.16 51.00 to 51.40
General Dynamics Corporation 288.22 287.83 to 294.36
General Mills, Inc. 64.38 64.16 to 65.72
General Motors Company 48.30 48.16 to 49.56
Genesco Inc. 27.20 27.11 to 27.65
Genesis Energy, L.P. 14.28 14.26 to 14.74
Genesis Healthcare, Inc. 25.48 25.32 to 25.71
Genie Energy Ltd. 16.70 16.36 to 16.77
Genpact Limited 33.27 32.91 to 33.60
Genuine Parts Company 138.26 137.43 to 140.95
Genworth Financial Inc 6.46 6.37 to 6.47
Geo Group Inc (The) 16.34 16.30 to 16.81
Gerdau S.A. 3.36 3.34 to 3.40
Getty Realty Corporation 30.43 30.06 to 30.74
Gildan Activewear, Inc. 39.39 39.04 to 39.72
Glaukos Corporation 120.73 118.36 to 121.47
GlaxoSmithKline PLC 39.35 39.13 to 39.46
Global Medical REIT Inc. 9.49 9.48 to 9.70
Global Net Lease, Inc. 8.46 8.36 to 8.52
Global Payments Inc. 100.64 99.40 to 101.85
Globant S.A. 194.35 192.84 to 198.48
Globus Medical, Inc. 72.63 71.42 to 72.75
GMS Inc. 90.32 89.22 to 90.85
GoDaddy Inc. 145.19 144.54 to 146.14
Gold Fields Limited 16.61 16.05 to 16.65
Goldman Sachs Group, Inc. (The) 484.93 483.19 to 492.60
Gorman-Rupp Company (The) 39.58 39.37 to 40.03
Graco Inc. 81.96 81.27 to 82.65
Graham Corporation 30.32 29.46 to 30.43
Graham Holdings Company 764.50 763.97 to 778.25
Granite Construction Incorporated 64.55 63.95 to 65.49
Granite Point Mortgage Trust Inc. 3.06 3.01 to 3.10
Granite Real Estate Inc. 54.38 53.95 to 54.97
Graphic Packaging Holding Company 27.83 27.58 to 27.97
Gray Television, Inc. 5.66 5.59 to 5.82
Gray Television, Inc. 9.50 9.50 to 9.60
Great Ajax Corp. 3.66 3.60 to 3.79
Green Dot Corporation 9.26 9.12 to 9.89
Greenbrier Companies, Inc. (The) 47.30 47.05 to 48.88
GreenTree Hospitality Group Ltd. 2.58 2.48 to 2.59
Greif Bros. Corporation 61.99 61.69 to 63.50
Greif Bros. Corporation 67.00 67.00 to 68.50
Griffon Corporation 69.05 68.77 to 70.92
Group 1 Automotive, Inc. 303.04 301.58 to 309.52
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 162.70 160.94 to 164.09
Grupo Aeroportuario del Sureste, S.A. de C.V. 307.43 301.08 to 309.52
Guess?, Inc. 23.01 22.95 to 23.56
Guggenheim Strategic Opportunities Fund 15.16 15.13 to 15.19
Guidewire Software, Inc. 141.56 138.42 to 141.59
H&R Block, Inc. 55.81 55.45 to 56.06
H. B. Fuller Company 82.53 82.29 to 84.03
Haemonetics Corporation 88.73 86.74 to 89.05
Halliburton Company 34.40 33.70 to 35.23
Hamilton Beach Brands Holding Company 19.40 19.29 to 19.92
Hanesbrands Inc. 5.40 5.30 to 5.50
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 31.76 31.02 to 31.98
Harley-Davidson, Inc. 34.62 34.33 to 35.81
Harmony Gold Mining Company Limited 9.36 9.30 to 9.79
Harte-Hanks, Inc. 8.34 8.18 to 8.34
Hartford Financial Services Group, Inc. (The) 101.11 101.02 to 104.91
Haverty Furniture Companies, Inc. 26.00 25.84 to 26.45
Haverty Furniture Companies, Inc. 24.94 24.80 to 25.06
Hawaiian Electric Industries, Inc. 17.51 16.54 to 18.19
HCI Group, Inc. 88.64 88.44 to 90.21
Healthcare Realty Trust Incorporated 17.46 17.38 to 17.59
Hecla Mining Company 5.90 5.71 to 6.01
Helix Energy Solutions Group, Inc. 12.59 11.81 to 12.75
Helmerich & Payne, Inc. 38.21 37.49 to 38.70
Herbalife Nutrition Ltd. 11.17 10.99 to 11.57
Herc Holdings Inc. 144.66 144.10 to 149.44
Hercules Capital, Inc. 24.95 24.91 to 25.02
Hercules Capital, Inc. 21.18 21.07 to 21.33
Heritage Insurance Holdings, Inc. 7.06 7.05 to 7.45
Hershey Company (The) 191.15 189.86 to 194.16
Hertz Global Holdings, Inc 3.81 3.76 to 4.15
Hess Corporation 152.61 151.45 to 156.17
Hess Midstream Partners LP 38.50 38.31 to 38.77
Highland Global Allocation Fund 7.70 7.56 to 7.70
Highwoods Properties, Inc. 27.75 27.55 to 28.10
Hillenbrand Inc 42.99 42.36 to 43.33
Hilltop Holdings Inc. 33.96 33.81 to 34.50
Hilton Grand Vacations Inc. 43.51 42.55 to 43.54
Hilton Worldwide Holdings Inc. 219.19 216.88 to 220.16
HNI Corporation 48.36 48.31 to 49.03
Home Depot, Inc. (The) 363.36 361.95 to 367.60
Honeywell International Inc. 214.61 214.24 to 218.14
Horace Mann Educators Corporation 34.22 34.12 to 34.91
Hormel Foods Corporation 31.79 31.63 to 32.44
Host Hotels & Resorts, Inc. 17.86 17.65 to 17.99
Houlihan Lokey, Inc. 143.98 143.29 to 146.32
Hovnanian Enterprises Inc 180.65 174.69 to 183.34
HP Inc. 37.15 36.88 to 37.44
Hudson Pacific Properties, Inc. 5.34 5.27 to 5.50
Humana Inc. 387.38 380.18 to 389.33
Huntington Ingalls Industries, Inc. 263.42 262.78 to 268.66
Huntsman Corporation 23.04 22.77 to 23.54
Hyatt Hotels Corporation 154.61 152.00 to 154.73
Hyster-Yale Materials Handling, Inc. 71.49 71.26 to 72.97
Iamgold Corporation 4.01 3.92 to 4.10
ICICI Bank Limited 29.35 29.34 to 29.61
IDACORP, Inc. 94.34 93.57 to 95.15
IDEX Corporation 202.97 202.08 to 206.68
IDT Corporation 37.00 36.92 to 37.50
Illinois Tool Works Inc. 242.62 241.82 to 250.07
Imax Corporation 17.74 17.61 to 17.98
Independence Contract Drilling, Inc. 1.37 1.36 to 1.47
Independence Realty Trust, Inc. 18.91 18.79 to 19.18
India Fund, Inc. (The) 18.00 17.95 to 18.25
Infosys Limited 21.68 21.31 to 21.87
ING Group, N.V. 18.27 18.27 to 18.39
Ingersoll-Rand plc (Ireland) 96.86 96.79 to 98.55
Ingevity Corporation 44.44 44.17 to 45.13
Ingredion Incorporated 119.03 118.06 to 120.28
Innovative Industrial Properties, Inc. 118.28 116.94 to 118.87
Insight Select Income Fund 16.37 16.30 to 16.48
Insperity, Inc. 100.34 98.83 to 100.37
Inspire Medical Systems, Inc. 143.74 138.34 to 145.05
Installed Building Products, Inc. 240.54 238.86 to 246.10
Integer Holdings Corporation 126.11 122.41 to 126.28
Intercontinental Exchange Inc. 147.68 146.69 to 148.57
Intercontinental Hotels Group 106.54 106.44 to 107.22
International Business Machines Corporation 183.25 181.95 to 187.00
International Game Technology 20.62 20.54 to 20.94
International Paper Company 45.72 45.49 to 46.04
Interpublic Group of Companies, Inc. (The) 29.65 29.51 to 30.17
Intrepid Potash, Inc 24.32 24.07 to 24.91
Invesco California Value Municipal Income Trust 10.45 10.44 to 10.58
Invesco High Income Trust II 10.70 10.70 to 10.85
INVESCO MORTGAGE CAPITAL INC 9.33 9.26 to 9.60
Invesco Municipal Income Opportunities Trust 6.42 6.38 to 6.43
Invesco Plc 16.21 16.03 to 16.50
Invitation Homes Inc. 35.92 35.86 to 36.30
IQVIA Holdings, Inc. 224.57 222.01 to 226.53
Iron Mountain Incorporated 98.28 97.46 to 98.75
IRSA Inversiones Y Representaciones S.A. 9.39 9.13 to 9.58
Israel Chemicals Shs 4.59 4.57 to 4.67
Itau Unibanco Banco Holding SA 6.14 6.13 to 6.25
ITT Inc. 137.20 136.61 to 138.92
J P Morgan Chase & Co 209.78 208.92 to 212.35
J. Jill, Inc. 38.51 38.15 to 39.14
J.M. Smucker Company (The) 117.99 117.44 to 120.62
James Hardie Industries plc. 35.35 35.22 to 35.74
Janus Henderson Group plc 35.39 35.08 to 35.63
Japan Smaller Capitalization Fund Inc 7.74 7.72 to 7.77
JBG SMITH Properties 16.21 16.13 to 16.46
Jefferies Financial Group Inc. 54.44 54.29 to 55.00
JELD-WEN Holding, Inc. 15.81 15.72 to 16.08
John Bean Technologies Corporation 101.09 99.95 to 102.27
John Hancock Financial Opportunities Fund 31.67 31.41 to 32.03
John Hancock Hedged Equity & Income Fund 10.47 10.41 to 10.50
John Hancock Income Securities Trust 11.15 11.12 to 11.16
John Hancock Investors Trust 13.38 13.36 to 13.40
John Hancock Preferred Income Fund 17.19 17.13 to 17.27
John Hancock Preferred Income Fund III 16.14 16.09 to 16.19
John Hancock Premium Dividend Fund 11.74 11.72 to 11.84
John Hancock Tax Advantaged Dividend Income Fund 20.40 20.32 to 20.49
Johnson & Johnson 154.69 154.12 to 156.51
Johnson Controls International plc 68.95 68.82 to 70.12
Jones Lang LaSalle Incorporated 230.76 230.39 to 233.44
Juniper Networks, Inc. 37.29 37.26 to 37.47
K12 Inc 70.05 70.02 to 71.98
Kadant Inc 331.84 330.44 to 336.00
KAR Auction Services, Inc 17.88 17.87 to 18.22
KB Financial Group Inc 59.79 59.67 to 60.59
KB Home 80.00 78.41 to 80.74
KBR, Inc. 67.68 66.53 to 67.81
Kellogg Company 57.96 57.79 to 59.42
Kemper Corporation 62.20 61.77 to 63.25
Kennametal Inc. 24.55 24.29 to 24.76
Kennedy-Wilson Holdings Inc. 10.39 10.36 to 10.58
Kenon Holdings Ltd. 25.71 25.70 to 26.01
Keurig Dr Pepper Inc. 32.98 32.73 to 33.43
KeyCorp 15.59 15.39 to 15.78
Keysight Technologies Inc. 137.40 137.18 to 141.36
Kilroy Realty Corporation 34.55 34.25 to 35.02
Kimbell Royalty Partners 16.78 16.64 to 16.88
Kimberly-Clark Corporation 143.63 143.34 to 145.23
Kimco Realty Corporation 21.24 21.09 to 21.41
Kinder Morgan, Inc. 21.49 21.10 to 21.79
Kingsway Financial Services, Inc. 8.30 8.30 to 8.57
Kinross Gold Corporation 8.82 8.55 to 8.90
Kirby Corporation 122.94 121.39 to 123.78
Kite Realty Group Trust 23.62 23.54 to 23.83
KKR & Co. Inc. 115.15 114.12 to 116.84
KKR Income Opportunities Fund 13.94 13.73 to 13.96
KKR Real Estate Finance Trust Inc. 10.11 9.92 to 10.22
Knight Transportation, Inc. 50.00 49.00 to 50.17
Knowles Corporation 18.30 18.23 to 18.67
Koppers Holdings Inc. 38.77 37.92 to 38.87
Korn Ferry 70.11 69.80 to 71.12
Kosmos Energy Ltd. 5.60 5.54 to 5.69
Kroger Company (The) 54.51 54.27 to 55.00
KT Corporation 13.34 13.32 to 13.54
L Brands, Inc. 28.85 28.22 to 29.78
Laboratory Corporation of America Holdings 211.37 210.27 to 216.32
Ladder Capital Corp 12.18 12.09 to 12.35
Lazard Ltd. 44.80 44.49 to 45.04
La-Z-Boy Incorporated 41.64 41.40 to 42.57
LCI Industries 108.54 108.18 to 114.64
Lear Corporation 118.19 116.82 to 121.10
Leggett & Platt, Incorporated 12.66 12.43 to 12.82
Lehman ABS Corporation 28.20 28.20 to 28.20
Leidos Holdings, Inc. 149.94 149.57 to 152.80
LendingClub Corporation 10.38 10.22 to 10.48
Lennar Corporation 170.94 167.96 to 172.32
Lennar Corporation 158.51 156.97 to 160.40
Lennox International, Inc. 555.76 547.84 to 559.73
Lexington Realty Trust 10.04 9.98 to 10.14
LG Display Co., Ltd. 4.45 4.42 to 4.49
Liberty All-Star Growth Fund, Inc. 5.38 5.34 to 5.46
Liberty Oilfield Services Inc. 21.54 21.40 to 22.16
Lincoln National Corporation 31.91 31.76 to 32.23
Linde plc 444.75 441.92 to 445.60
Lindsay Corporation 119.08 117.97 to 120.98
Lithia Motors, Inc. 253.61 252.98 to 261.44
Lithium Americas Corp. 2.84 2.77 to 2.88
Live Nation Entertainment, Inc. 95.10 93.54 to 95.51
LiveRamp Holdings, Inc. 32.02 31.44 to 32.06
Lloyds Banking Group Plc 3.03 3.00 to 3.05
LMP Capital and Income Fund Inc. 15.56 15.49 to 15.58
Lockheed Martin Corporation 474.92 472.81 to 479.54
Loews Corporation 78.06 77.68 to 79.68
Louisiana-Pacific Corporation 89.02 87.75 to 89.23
Lowe's Companies, Inc. 238.52 237.85 to 241.03
Lsb Industries Inc. 8.30 8.16 to 8.43
LTC Properties, Inc. 36.66 36.60 to 37.07
Luxfer Holdings PLC 12.01 11.81 to 12.16
LyondellBasell Industries NV 97.00 96.37 to 98.49
M&T Bank Corporation 165.25 163.56 to 169.54
M/I Homes, Inc. 148.20 145.81 to 149.94
Macerich Company (The) 16.10 15.87 to 16.26
Macquarie First Trust Global 7.85 7.80 to 7.90
Magna International, Inc. 43.64 43.29 to 44.99
Magnolia Oil & Gas Corporation 26.80 26.75 to 27.35
Maiden Holdings, Ltd. 14.96 14.83 to 15.00
Maiden Holdings, Ltd. 17.49 17.49 to 17.66
Manchester United Ltd. 16.69 16.43 to 16.78
Manitowoc Company, Inc. (The) 11.43 11.35 to 11.59
ManpowerGroup 71.44 70.79 to 73.50
Marathon Oil Corporation 28.72 28.71 to 29.37
Marcus & Millichap, Inc. 37.44 37.37 to 38.22
Marcus Corporation (The) 11.52 11.38 to 11.55
Marine Products Corporation 10.15 10.07 to 10.41
MarineMax, Inc. 32.94 32.70 to 35.46
Markel Corporation 1573.40 1571.83 to 1621.13
Marriot Vacations Worldwide Corporation 88.34 86.76 to 88.44
Marsh & McLennan Companies, Inc. 216.75 216.28 to 220.95
Martin Marietta Materials, Inc. 559.08 555.51 to 566.59
Masco Corporation 72.73 72.57 to 73.94
Mastercard Incorporated 443.69 443.57 to 451.24
Matador Resources Company 64.06 63.78 to 64.95
Materion Corporation 115.06 113.34 to 116.99
Matson, Inc. 127.53 125.93 to 128.28
Maui Land & Pineapple Company, Inc. 22.87 22.70 to 23.80
Maximus, Inc. 89.98 89.29 to 91.25
MaxLinear, Inc 23.93 23.75 to 24.41
McCormick & Company, Incorporated 73.59 73.08 to 74.64
McCormick & Company, Incorporated 73.56 73.41 to 74.42
McDonald's Corporation 257.28 255.03 to 260.44
MDU Resources Group, Inc. 26.16 25.96 to 26.20
Medical Properties Trust, Inc. 4.80 4.65 to 4.86
Mednax, Inc 7.52 7.50 to 7.65
Medtronic plc 79.48 79.41 to 81.67
Mercury General Corporation 56.38 56.32 to 57.94
Meritage Corporation 190.10 189.57 to 194.46
Mesabi Trust 17.36 17.30 to 17.57
Methode Electronics, Inc. 13.43 13.30 to 13.72
MetLife, Inc. 74.78 74.51 to 75.74
Metropolitan Bank Holding Corp. 55.90 52.02 to 57.26
Mexico Equity and Income Fund, Inc. (The) 9.76 9.68 to 9.88
MFA Financial, Inc. 11.39 11.31 to 11.51
MGIC Investment Corporation 23.40 23.29 to 23.56
MGM Resorts International 45.37 44.71 to 45.56
Mid-America Apartment Communities, Inc. 143.70 142.78 to 145.50
Miller Industries, Inc. 62.12 61.29 to 63.23
Miller/Howard High Income Equity Fund 11.46 11.43 to 11.57
Minerals Technologies Inc. 85.18 84.68 to 86.00
Mistras Group Inc 8.87 8.80 to 9.02
Mitsubishi UFJ Financial Group Inc 11.24 11.24 to 11.40
Mizuho Financial Group, Inc. 4.36 4.35 to 4.37
Model N, Inc. 30.00 29.97 to 30.00
Modine Manufacturing Company 107.17 106.61 to 109.46
Moelis & Company 64.34 63.74 to 65.51
Mohawk Industries, Inc. 129.04 128.55 to 131.87
Molson Coors Brewing Company 52.40 52.21 to 53.05
Monmouth Real Estate Investment Corporation 19.56 19.55 to 19.86
Moody's Corporation 442.14 441.53 to 451.38
Moog Inc. 185.45 184.91 to 189.29
Morgan Stanley 102.09 101.73 to 104.72
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.55 7.53 to 7.59
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.82 4.75 to 4.89
Morgan Stanley India Investment Fund, Inc. 26.88 26.80 to 27.22
Mosaic Company (The) 29.64 29.18 to 29.90
Motorola Solutions, Inc. 390.19 388.77 to 396.85
Movado Group Inc. 25.04 24.91 to 25.63
MPLX LP 43.11 42.78 to 43.24
MRC Global Inc. 14.19 13.96 to 14.35
MSA Safety Incorporporated 190.34 188.79 to 191.61
MSC Industrial Direct Company, Inc. 82.94 81.96 to 84.36
MSCI Inc 495.89 493.58 to 499.82
Mueller Industries, Inc. 62.83 62.72 to 64.02
Mueller Water Products Inc 19.71 19.51 to 19.82
Murphy Oil Corporation 41.66 41.16 to 41.92
Murphy USA Inc. 511.11 500.80 to 512.38
Myers Industries, Inc. 14.52 14.32 to 14.57
Nabors Industries Ltd. 82.08 80.66 to 83.73
NACCO Industries, Inc. 32.42 32.35 to 33.15
National Bank Holdings Corporation 44.12 43.78 to 44.80
National Fuel Gas Company 57.46 56.80 to 57.83
National Grid Transco, PLC 61.79 60.66 to 61.81
National Health Investors, Inc. 72.10 71.71 to 72.55
National Oilwell Varco, Inc. 18.97 18.76 to 19.27
National Presto Industries, Inc. 75.09 74.66 to 77.21
National Retail Properties 46.11 45.76 to 46.12
National Storage Affiliates Trust 44.19 44.11 to 45.22
Natural Gas Services Group, Inc. 20.50 20.35 to 20.92
Natural Grocers by Vitamin Cottage, Inc. 24.29 24.18 to 24.71
Nelnet, Inc. 109.62 108.75 to 109.86
Nevro Corp. 9.10 9.05 to 9.58
New Germany Fund, Inc. (The) 8.48 8.48 to 8.50
New York Community Bancorp, Inc. 11.18 10.83 to 11.42
New York Times Company (The) 52.39 52.10 to 52.83
NewJersey Resources Corporation 45.92 45.30 to 46.24
NewMarket Corporation 539.31 535.73 to 545.06
Newmont Mining Corporation 47.00 45.72 to 47.36
Newpark Resources, Inc. 8.00 7.89 to 8.20
NexPoint Residential Trust, Inc. 40.79 40.73 to 41.59
Nine Energy Service, Inc. 1.68 1.64 to 1.80
NiSource, Inc 30.49 30.22 to 30.71
NL Industries, Inc. 6.03 5.97 to 6.14
Noble Corporation 46.30 46.01 to 46.96
Nomad Foods Limited 18.03 17.95 to 18.10
Nomura Holdings Inc ADR 6.14 6.13 to 6.19
Nordstrom, Inc. 22.67 22.62 to 23.32
Norfolk Souther Corporation 227.95 226.39 to 231.94
North American Construction Group Ltd. 19.75 19.38 to 19.87
North European Oil Royality Trust 6.39 6.30 to 6.51
Northrop Grumman Corporation 437.94 434.80 to 442.55
Northwest Natural Holding Company 39.34 39.00 to 39.91
NorthWestern Corporation 52.55 52.26 to 53.39
NOW Inc. 14.21 14.00 to 14.27
Nucor Corporation 162.50 162.29 to 165.90
Nutrien Ltd. 50.53 49.90 to 50.70
Nuveen AMT-Free Municipal Value Fund 8.72 8.70 to 8.74
Nuveen Arizona Quality Municipal Income Fund 11.34 11.32 to 11.42
Nuveen California AMT-Free Quality Municipal Income Fund 12.67 12.65 to 12.84
Nuveen Dow 30SM Dynamic Overwrite Fund 14.15 14.09 to 14.25
Nuveen Insured California Select Tax-Free Income Portfolio 13.18 13.18 to 13.23
Nuveen Minnesota Quality Municipal Income Fund 11.71 11.71 to 11.75
Nuveen Missouri Quality Municipal Income Fund 10.44 10.44 to 10.45
Nuveen Mortgage Opportunity Term Fund 18.11 18.11 to 18.45
Nuveen Municipal Income Fund, Inc. 10.00 9.95 to 10.02
Nuveen New Jersey Quality Municipal Income Fund 12.45 12.43 to 12.52
Nuveen Preferred and Income Term Fund 19.81 19.75 to 19.84
Nuveen Real Asset Income and Growth Fund 12.42 12.24 to 12.49
Nuveen Real Estate Fund 8.19 8.13 to 8.21
Nuveen Select Tax Free Income Portfolio 14.73 14.67 to 14.75
Nuveen Taxable Municipal Income Fund 15.72 15.65 to 15.78
Nuveen Virginia Quality Municipal Income Fund 11.57 11.57 to 11.62
NVR, Inc. 8428.58 8350.08 to 8507.74
Occidental Petroleum Corporation 63.13 62.35 to 64.04
Oceaneering International, Inc. 25.88 25.68 to 26.57
OFG Bancorp 43.66 43.03 to 44.46
OGE Energy Corp 37.04 36.66 to 37.20
Oil States International, Inc. 4.47 4.41 to 4.53
Oil-Dri Corporation Of America 62.46 62.10 to 64.89
Old Republic International Corporation 31.93 31.78 to 32.35
Olin Corporation 48.11 47.88 to 49.21
Omega Healthcare Investors, Inc. 35.91 35.64 to 36.04
Omnicom Group Inc. 91.00 90.48 to 92.66
ONE Gas, Inc. 68.30 67.31 to 68.64
One Liberty Properties, Inc. 25.31 25.21 to 25.67
OneMain Holdings, Inc. 51.15 51.01 to 51.59
ONEOK, Inc. 83.47 83.30 to 84.77
Ooma, Inc. 9.89 9.87 to 10.15
Oppenheimer Holdings, Inc. 53.35 52.50 to 53.64
Orange 11.07 10.98 to 11.11
Orchid Island Capital, Inc. 8.48 8.45 to 8.61
Orion Engineered Carbons S.A 22.80 22.60 to 23.42
Orion Group Holdings, Inc. 11.36 11.01 to 11.60
Orix Corp Ads 116.80 116.47 to 117.12
Ormat Technologies, Inc. 73.93 73.57 to 75.09
Oshkosh Corporation 107.77 106.88 to 109.34
Osisko Gold Royalties Ltd 18.09 17.62 to 18.34
OUTFRONT Media Inc. 15.51 15.46 to 15.87
Overseas Shipholding Group, Inc. 8.49 8.48 to 8.50
Owens & Minor, Inc. 14.82 14.30 to 15.03
Owens Corning Inc 172.78 172.01 to 175.08
Owens-Illinois, Inc. 11.31 11.17 to 11.51
Oxford Industries, Inc. 98.55 98.01 to 100.72
Pacific Gas & Electric Co. 18.00 17.80 to 18.04
Packaging Corporation of America 191.21 190.96 to 193.44
PagSeguro Digital Ltd. 12.96 12.71 to 13.00
Pampa Energia S.A. 46.14 45.07 to 46.77
PAR Technology Corporation 53.27 52.22 to 53.42
Paramount Group, Inc. 5.16 5.12 to 5.20
Park Electrochemical Corporation 13.33 13.29 to 14.23
Park Hotels & Resorts Inc. 14.82 14.49 to 14.91
Parker-Hannifin Corporation 544.65 541.88 to 550.62
Paycom Software, Inc. 158.10 152.45 to 158.45
Peabody Energy Corporation 23.03 22.66 to 23.09
Pearson, Plc 13.08 13.05 to 13.15
Pebblebrook Hotel Trust 13.78 13.50 to 13.82
Pembina Pipeline Corp. 37.89 37.63 to 38.03
PennyMac Financial Services, Inc. 101.09 100.95 to 102.36
PennyMac Mortgage Investment Trust 14.50 14.44 to 14.65
Penske Automotive Group, Inc. 155.40 154.99 to 158.28
Pentair plc. 78.84 78.15 to 79.62
Penumbra, Inc. 189.87 187.29 to 192.13
Performance Food Group Company 65.30 65.12 to 65.74
Permian Basin Royalty Trust 11.15 11.08 to 11.64
Permianville Royalty Trust 1.52 1.28 to 1.66
PermRock Royalty Trust 3.96 3.95 to 4.00
Perrigo Company 28.00 27.24 to 28.10
Petroleo Brasileiro S.A.- Petrobras 14.94 14.90 to 15.13
Pfizer, Inc. 29.97 29.55 to 30.00
PGIM Global Short Duration High Yield Fund, Inc. 12.25 12.10 to 12.32
PGIM Short Duration High Yield Fund, Inc. 13.18 13.09 to 13.25
Philip Morris International Inc 107.12 106.97 to 108.57
Phillips 66 138.47 136.46 to 139.27
Phoenix New Media Limited 3.61 3.52 to 3.73
Physicians Realty Trust 20.90 20.77 to 20.99
Piedmont Office Realty Trust, Inc. 8.04 7.97 to 8.11
PIMCO California Municipal Income Fund III 7.29 7.29 to 7.32
Pimco Corporate & Income Stategy Fund 13.45 13.37 to 13.49
PIMCO Dynamic Income Fund 18.94 18.92 to 18.99
Pimco Global Stocksplus & Income Fund 7.75 7.70 to 7.75
PIMCO Income Strategy Fund 8.14 8.10 to 8.18
PIMCO Municipal Income Fund 9.23 9.21 to 9.28
PIMCO Municipal Income Fund III 7.88 7.86 to 7.95
Pimco New York Municipal Income Fund II 7.48 7.48 to 7.49
PIMCO New York Municipal Income Fund III 5.94 5.91 to 5.95
PIMCO Strategic Income Fund, Inc. 6.47 6.46 to 6.62
Pinnacle West Capital Corporation 82.17 81.27 to 82.41
Pioneer High Income Trust 7.59 7.58 to 7.63
Pioneer Municipal High Income Advantage Trust 8.33 8.28 to 8.37
Pitney Bowes Inc. 6.78 6.75 to 6.91
PJT Partners Inc. 117.39 116.90 to 118.54
Plains All American Pipeline, L.P. 18.83 18.74 to 19.12
Plains Group Holdings, L.P. 19.73 19.63 to 19.99
Planet Fitness, Inc. 76.50 75.31 to 77.24
PLDT Inc. 25.61 25.36 to 25.70
PNC Financial Services Group, Inc. (The) 175.51 174.20 to 177.93
PNM Resources, Inc. (Holding Co.) 39.77 39.34 to 39.94
Polaris Industries Inc. 81.53 81.14 to 84.99
Portland General Electric Company 46.35 46.11 to 46.72
Post Holdings, Inc. 109.46 108.53 to 110.26
PPG Industries, Inc. 128.04 126.41 to 129.07
PPL Corporation 28.62 28.49 to 28.86
Precision Drilling Corporation 71.63 71.51 to 73.86
Prestige Consumer Healthcare Inc. 71.24 70.85 to 72.14
Primerica, Inc. 248.55 247.77 to 251.45
Principal Real Estate Income Fund 10.51 10.48 to 10.61
Procter & Gamble Company (The) 167.96 167.13 to 169.04
Progressive Corporation (The) 219.35 218.72 to 224.79
Prologis, Inc. 123.75 121.63 to 123.78
ProPetro Holding Corp. 8.36 8.35 to 8.63
Prosperity Bancshares, Inc. 68.02 66.83 to 68.54
Proto Labs, Inc. 32.61 32.35 to 32.89
Provident Financial Services, Inc 17.74 17.49 to 17.96
Prudential Financial, Inc. 26.21 26.17 to 26.33
Prudential Financial, Inc. 123.76 123.58 to 125.46
PT Telekomunikasi Indonesia, Tbk 19.80 19.40 to 19.96
Public Storage 301.65 301.02 to 305.83
PulteGroup, Inc. 124.76 123.58 to 126.31
Putnam Master Intermediate Income Trust 3.29 3.28 to 3.30
Putnam Municipal Opportunities Trust 10.30 10.26 to 10.33
Putnam Premier Income Trust 3.62 3.61 to 3.64
Q2 Holdings, Inc. 66.43 65.67 to 67.18
Quad Graphics, Inc 6.08 6.02 to 6.23
Quaker Chemical Corporation 180.12 179.74 to 186.60
Quanex Building Products Corporation 31.22 30.74 to 31.45
Qudian Inc. 1.96 1.94 to 2.05
Quest Diagnostics Incorporated 146.01 145.94 to 148.11
Qwest Corporation 1.84 1.79 to 1.91
Radian Group Inc. 34.91 34.57 to 35.05
Ranger Energy Services, Inc. 11.00 10.97 to 11.18
Rayonier Advanced Materials Inc. 5.84 5.79 to 5.90
Rayonier Inc. 29.28 29.21 to 29.56
RE/MAX Holdings, Inc. 9.30 9.16 to 9.51
Ready Capital Corporation 9.36 9.28 to 9.46
Realty Income Corporation 57.58 57.19 to 57.78
Redwood Trust, Inc. 7.41 7.34 to 7.55
Regal Beloit Corporation 287.09 286.70 to 292.28
Regional Management Corp. 30.17 30.08 to 33.15
Regions Financial Corporation 22.09 21.18 to 22.52
Regis Corporation 28.35 22.73 to 28.96
Reinsurance Group of America, Incorporated 213.40 212.06 to 214.56
Reinsurance Group of America, Incorporated 25.33 25.08 to 25.33
Reliance Steel & Aluminum Co. 304.12 303.88 to 310.15
RenaissanceRe Holdings Ltd. 225.65 223.81 to 229.42
Renesola Ltd. 1.83 1.81 to 1.84
Republic Services, Inc. 203.46 203.15 to 206.06
Resideo Technologies, Inc. 21.25 21.13 to 21.67
ResMed Inc. 203.15 202.76 to 207.62
Restaurant Brands International Inc. 72.74 71.76 to 73.03
REX American Resources Corporation 46.01 45.68 to 46.94
Rexford Industrial Realty, Inc. 49.11 48.75 to 49.48
RH 272.84 270.50 to 278.91
Ringcentral, Inc. 32.79 32.12 to 32.90
Ritchie Bros. Auctioneers Incorporated 79.72 79.50 to 81.29
RiverNorth Opportunities Fund, Inc. 12.41 12.12 to 12.45
RLI Corp. 139.39 138.72 to 143.98
RLJ Lodging Trust 9.56 9.41 to 9.58
Robert Half International Inc. 65.91 65.52 to 66.57
Rockwell Automation, Inc. 269.76 267.56 to 275.53
Rogers Communication, Inc. 37.46 37.34 to 37.68
Rogers Corporation 125.44 125.20 to 128.33
Roper Technologies, Inc. 567.31 564.35 to 575.00
Royal Bank Of Canada 111.13 110.95 to 112.67
Royal Caribbean Cruises Ltd. 168.29 165.93 to 169.00
Royce Global Value Trust, Inc. 11.51 11.50 to 11.59
Royce Micro-Cap Trust, Inc. 9.70 9.66 to 9.75
Royce Value Trust, Inc. 15.41 15.36 to 15.56
RPC, Inc. 5.92 5.87 to 6.18
RPM International Inc. 112.47 112.10 to 114.45
Ryder System, Inc. 132.14 130.68 to 132.55
Ryerson Holding Corporation 23.96 23.38 to 24.02
Ryman Hospitality Properties, Inc. 102.53 101.00 to 103.14
S&P Global Inc. 479.84 478.98 to 485.54
Safehold Inc. 22.05 21.90 to 22.32
Sally Beauty Holdings, Inc. 11.20 11.12 to 11.51
San Juan Basin Royalty Trust 4.05 3.93 to 4.12
SandRidge Energy, Inc. 13.41 13.22 to 13.42
Saratoga Investment Corp 23.06 23.04 to 23.28
Saul Centers, Inc. 38.43 38.42 to 39.05
Schlumberger N.V. 49.67 48.35 to 50.94
Schneider National, Inc. 24.54 23.82 to 24.57
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 120.90 120.76 to 122.84
Scotts Miracle-Gro Company (The) 67.19 65.28 to 67.35
Scudder Strategic Municiple Income Trust 9.90 9.87 to 9.91
Seabridge Gold, Inc. 14.46 14.34 to 14.77
SEACOR Marine Holdings Inc. 13.81 13.79 to 14.40
Seadrill Limited 52.75 52.38 to 53.57
Sealed Air Corporation 35.27 34.43 to 36.04
Select Energy Services, Inc. 11.29 11.21 to 11.42
Select Medical Holdings Corporation 38.08 37.92 to 38.54
Sempra Energy 77.57 77.22 to 78.20
Sensata Technologies Holding plc 38.89 38.67 to 41.04
Sensient Technologies Corporation 79.25 78.70 to 80.50
Seritage Growth Properties 4.96 4.93 to 5.07
Service Corporation International 74.38 73.67 to 74.90
ServiceMaster Global Holdings, Inc. 7.55 3.92 to 8.97
Sherwin-Williams Company (The) 321.85 320.90 to 325.06
Shinhan Financial Group Co Ltd 37.67 37.63 to 38.13
Shutterstock, Inc. 40.62 40.42 to 41.49
SilverBow Resorces, Inc. 37.81 37.72 to 38.31
Simon Property Group, Inc. 153.45 152.67 to 154.25
Simpson Manufacturing Company, Inc. 181.33 179.95 to 183.82
SITE Centers Corp. 15.50 15.45 to 15.65
SiteOne Landscape Supply, Inc. 135.16 132.55 to 136.59
Six Flags Entertainment Corporation New 32.00 31.92 to 33.58
SJW Group 59.02 58.85 to 59.51
SK Telecom Co., Ltd. 21.47 21.45 to 21.62
Skyline Champion Corporation 75.88 74.65 to 76.21
SL Green Realty Corp 60.77 60.02 to 62.20
SM Energy Company 46.65 46.16 to 47.35
Smartsheet Inc. 48.29 47.41 to 48.41
Smith & Nephew SNATS, Inc. 28.29 28.10 to 28.39
Snap-On Incorporated 270.90 269.14 to 274.30
Solaris Oilfield Infrastructure, Inc. 12.92 12.53 to 13.28
Sonic Automotive, Inc. 57.10 56.74 to 58.48
Sonoco Products Company 51.88 51.40 to 52.28
Source Capital, Inc. 44.04 43.60 to 44.12
Southern Company (The) 81.40 81.04 to 81.83
Southern Company (The) 23.68 23.63 to 23.75
Southwest Gas Holdings, Inc. 73.94 72.81 to 74.04
Spartan Energy Acquisition Corp 99.03 99.03 to 99.03
Special Opportunities Fund Inc. 13.41 13.31 to 13.50
Spire Inc. 65.50 64.53 to 65.66
Spirit Aerosystems Holdings, Inc. 35.01 34.78 to 35.13
Sprint Corporation 21.72 20.77 to 22.49
SPX Corporation 145.07 144.40 to 146.95
Square, Inc. 68.10 67.31 to 68.69
St. Joe Company (The) 60.65 60.15 to 61.33
Stag Industrial, Inc. 39.14 38.94 to 39.36
Standard Motor Products, Inc. 31.24 30.94 to 31.94
Standex International Corporation 181.80 179.01 to 182.81
Stanley Black & Decker, Inc. 86.95 86.30 to 87.77
Stantec Inc 85.34 85.03 to 86.24
Star Group, L.P. 11.26 11.20 to 11.32
STARWOOD PROPERTY TRUST, INC. 20.27 20.15 to 20.51
State Street Corporation 84.49 84.06 to 84.88
Steel Partners Holdings LP 37.50 37.50 to 37.50
Steelcase Inc. 13.54 13.49 to 13.69
Stellus Capital Investment Corporation 14.08 14.04 to 14.28
Stepan Company 89.26 88.94 to 90.68
STERIS plc 224.29 223.36 to 227.52
Stewart Information Services Corporation 70.05 68.98 to 70.51
Stifel Financial Corporation 83.22 82.17 to 83.39
Stoneridge, Inc. 16.34 16.11 to 16.67
STRATS Trust 9.64 9.60 to 9.65
STRATS Trust 25.35 25.35 to 25.35
Studio City International Holdings Limited 6.75 6.75 to 6.91
Sturm, Ruger & Company, Inc. 43.28 43.20 to 44.27
Suburban Propane Partners, L.P. 18.73 18.64 to 19.34
Sumitomo Mitsui Financial Group Inc 13.94 13.91 to 14.00
Summit Hotel Properties, Inc. 6.00 5.89 to 6.05
Summit Materials, Inc. 38.63 38.28 to 39.18
Summit Midstream Partners, LP 36.19 35.35 to 36.39
Sun Communities, Inc. 126.90 125.47 to 126.91
Sun Life Financial Inc. 49.54 49.51 to 50.06
SunCoke Energy, Inc. 10.90 10.78 to 10.98
Suncor Energy Inc. 38.52 38.22 to 39.10
Sunlands Online Education Group 8.47 7.82 to 8.47
Sunoco LP 57.73 57.52 to 58.92
Sunstone Hotel Investors, Inc. 10.41 10.32 to 10.47
Superior Industries International, Inc. 3.43 3.33 to 3.51
Swiss Helvetia Fund, Inc. (The) 8.46 8.45 to 8.48
Synchrony Financial 49.97 49.85 to 50.65
Synnex Corporation 115.35 114.85 to 117.51
Synovus Financial Corp. 45.09 44.91 to 46.11
Synthetic Fixed-Income Securities, Inc. 22.70 22.70 to 22.70
Sysco Corporation 73.62 73.50 to 74.77
Takeda Pharmaceutical Company Limited 13.36 13.24 to 13.42
Tanger Factory Outlet Centers, Inc. 28.24 28.06 to 28.46
Targa Resources, Inc. 136.37 135.31 to 136.87
Target Corporation 149.73 149.36 to 151.46
Taylor Morrison Home Corporation 64.30 63.77 to 65.12
TCW Strategic Income Fund, Inc. 4.88 4.81 to 4.88
TE Connectivity Ltd. 150.69 150.59 to 157.04
Team, Inc. 9.25 9.07 to 9.71
TechnipFMC plc 28.15 27.54 to 28.49
TEGNA Inc. 4.65 4.62 to 4.78
TEGNA Inc. 15.52 15.27 to 15.70
Tejon Ranch Co 18.76 18.62 to 19.13
Tekla Healthcare Investors 18.57 18.34 to 18.59
Tekla Healthcare Opportunies Fund 21.42 21.08 to 21.43
Tekla Life Sciences Investors 15.30 15.00 to 15.30
Tekla World Healthcare Fund 13.15 13.03 to 13.15
Teledyne Technologies Incorporated 392.93 391.58 to 401.03
Teleflex Incorporated 221.79 217.17 to 224.95
Telefonica Brasil S.A. 8.71 8.69 to 8.98
Telefonica SA 4.49 4.47 to 4.51
Telephone and Data Systems, Inc. 21.35 21.20 to 21.90
TELUS Corporation 15.82 15.70 to 15.94
Templeton Emerging Markets Income Fund, Inc. 5.40 5.39 to 5.51
Tempur Sealy International, Inc. 51.58 51.19 to 52.26
Tenaris S.A. 31.62 31.41 to 31.87
Tennant Company 105.83 105.60 to 108.58
Tennessee Valley Authority 22.73 22.64 to 22.79
Tennessee Valley Authority 22.25 22.14 to 22.34
Terex Corporation 56.46 56.11 to 57.57
Terreno Realty Corporation 67.05 66.44 to 67.21
Tetra Technologies, Inc. 3.61 3.58 to 3.71
Texas Pacific Land Trust 814.48 811.40 to 818.61
Textron Inc. 90.33 90.20 to 93.23
The Blackstone Group L.P. 138.59 136.68 to 142.04
The Central and Eastern Europe Fund, Inc. 10.78 10.69 to 11.01
The Cooper Companies, Inc. 90.75 89.65 to 92.01
The Gabelli Healthcare & Wellness Trust 10.04 9.98 to 10.06
The GDL Fund 7.97 7.97 to 7.99
The Hanover Insurance Group, Inc. 134.45 132.12 to 135.19
The Travelers Companies, Inc. 203.48 202.95 to 215.26
Thermon Group Holdings, Inc. 32.48 32.33 to 32.85
Thor Industries, Inc. 96.12 95.15 to 98.63
Tidewater Inc. 103.95 100.17 to 106.50
Tilly's, Inc. 5.33 5.32 to 5.63
Timken Company (The) 83.50 82.84 to 84.68
Titan International, Inc. 8.10 7.95 to 8.13
TJX Companies, Inc. (The) 111.75 111.59 to 113.52
Toll Brothers, Inc. 131.55 129.74 to 132.56
Tootsie Roll Industries, Inc. 29.99 29.90 to 30.48
TopBuild Corp. 447.75 442.39 to 453.08
Toro Company (The) 97.35 96.58 to 98.44
Toronto Dominion Bank (The) 57.90 57.81 to 58.32
Tortoise Energy Independence Fund, Inc. 35.55 35.55 to 35.87
Tortoise Energy Infrastructure Corporation 35.37 35.36 to 35.66
Tortoise Midstream Energy Fund, Inc. 43.99 43.65 to 44.04
Tortoise Pipeline & Energy Fund, Inc. 35.65 34.74 to 35.71
Tortoise Power and Energy Infrastructure Fund, Inc 16.40 16.31 to 16.48
Townsquare Media, Inc. 11.31 11.31 to 11.72
TPG RE Finance Trust, Inc. 9.38 9.31 to 9.51
TransAlta Corporation 7.04 7.03 to 7.26
TransCanada Corporation 41.09 40.15 to 41.15
Transcontinental Realty Investors, Inc. 30.17 30.17 to 30.83
Transocean Ltd. 5.27 5.25 to 5.43
TransUnion 77.55 76.61 to 78.24
Tredegar Corporation 5.81 5.61 to 5.88
Treehouse Foods, Inc. 37.86 37.56 to 38.41
Trex Company, Inc. 81.15 80.86 to 82.70
Tri Continental Corporation 31.06 30.60 to 31.54
TRI Pointe Group, Inc. 44.81 43.91 to 45.10
TriNet Group, Inc. 107.80 106.83 to 108.54
Trinity Industries, Inc. 30.87 30.80 to 31.47
Trinseo S.A. 2.64 2.60 to 2.81
TriplePoint Venture Growth BDC Corp. 8.73 8.67 to 8.83
Triumph Group, Inc. 16.52 16.25 to 16.68
TrueBlue, Inc. 11.33 11.08 to 11.36
Tsakos Energy Navigation Ltd 29.28 29.02 to 29.69
Turkcell Iletisim Hizmetleri AS 8.09 8.07 to 8.25
Turning Point Brands, Inc. 36.52 36.35 to 37.19
Tutor Perini Corporation 23.73 23.55 to 24.31
Twilio Inc. 58.65 57.69 to 58.83
Two Harbors Investments Corp 13.68 13.61 to 13.88
Tyler Technologies, Inc. 524.33 520.71 to 528.88
Tyson Foods, Inc. 59.73 59.11 to 60.59
U.S. Bancorp 44.76 44.26 to 44.97
U.S. Physical Therapy, Inc. 94.44 93.90 to 95.55
U.S. Silica Holdings, Inc. 15.44 15.43 to 15.46
UBS AG 30.42 30.35 to 30.64
UDR, Inc. 41.52 41.31 to 41.87
UGI Corporation 24.37 24.17 to 24.54
Ultrapar Participacoes S.A. 4.17 4.12 to 4.20
UMH Properties, Inc. 17.43 17.40 to 17.64
Unifi, Inc. 5.90 5.79 to 5.94
Unifirst Corporation 185.30 180.06 to 186.59
Unilever PLC 58.03 57.84 to 58.56
Union Pacific Corporation 242.32 241.50 to 244.80
Unisys Corporation 4.60 4.57 to 4.71
United Parcel Service, Inc. 145.18 143.24 to 145.88
United Rentals, Inc. 718.64 716.42 to 733.18
United States Cellular Corporation 57.10 56.40 to 57.50
UnitedHealth Group Incorporated 565.33 561.54 to 569.90
UNITIL Corporation 57.28 56.97 to 58.42
Universal Corporation 50.86 50.53 to 51.05
Universal Health Realty Income Trust 40.70 40.60 to 41.14
UNIVERSAL INSURANCE HOLDINGS INC 19.20 19.12 to 19.72
Universal Technical Institute Inc 18.25 18.17 to 18.56
Unum Group 53.55 52.96 to 53.83
Urban Edge Properties 19.57 19.54 to 19.81
US Foods Holding Corp. 52.24 52.06 to 53.29
USA Compression Partners, LP 24.27 24.25 to 24.73
USANA Health Sciences, Inc. 46.26 45.81 to 46.95
V.F. Corporation 16.38 15.73 to 16.49
VAALCO Energy, Inc. 6.77 6.71 to 6.89
Vail Resorts, Inc. 180.26 177.39 to 181.13
Valmont Industries, Inc. 278.41 278.15 to 283.82
Valvoline Inc. 46.02 45.98 to 46.67
Vector Group Ltd. 11.85 11.77 to 11.96
Ventas, Inc. 53.30 53.14 to 53.70
Verizon Communications Inc. 41.62 41.43 to 42.30
Viad Corp 38.38 37.72 to 38.68
VICI Properties Inc. 30.31 30.20 to 30.67
Vince Holding Corp. 1.39 1.32 to 1.43
Virtus Global Dividend & Income Fund Inc. 5.74 5.52 to 5.78
Virtus Global Multi-Sector Income Fund 7.65 7.62 to 7.66
Vishay Intertechnology, Inc. 23.53 23.40 to 23.97
Vishay Precision Group, Inc. 32.22 32.08 to 33.28
Vista Outdoor Inc. 37.57 36.79 to 37.63
VOC Energy Trust 5.20 5.06 to 5.38
Vornado Realty Trust 28.71 28.41 to 29.41
Voya Emerging Markets High Income Dividend Equity Fund 5.46 5.42 to 5.46
Voya Financial, Inc. 71.63 71.37 to 72.22
Voya Global Advantage and Premium Opportunity Fund 9.06 9.02 to 9.14
Voya Global Equity Dividend and Premium Opportunity Fund 5.52 5.39 to 5.52
Voya Infrastructure, Industrials and Materials Fund 10.47 10.40 to 10.57
Vulcan Materials Company 256.14 254.70 to 258.19
W&T Offshore, Inc. 2.39 2.34 to 2.45
W.P. Carey Inc. 59.08 58.78 to 59.79
W.W. Grainger, Inc. 945.83 942.54 to 963.52
Wabash National Corporation 22.45 22.38 to 22.69
Walker & Dunlop, Inc. 107.17 105.30 to 107.37
Walmart Inc. 70.75 70.65 to 71.33
Warrior Met Coal, Inc. 68.39 67.47 to 69.16
Waste Connections, Inc. 180.35 179.89 to 182.00
Waste Management, Inc. 222.80 222.13 to 225.00
Waters Corporation 302.72 301.15 to 309.05
Watsco, Inc. 494.38 492.97 to 500.10
Watts Water Technologies, Inc. 196.36 195.23 to 197.76
Webster Financial Corporation 47.82 47.75 to 49.12
WEC Energy Group, Inc. 81.55 81.13 to 82.78
Weis Markets, Inc. 71.08 70.36 to 71.89
Wells Fargo & Company 59.23 59.11 to 59.77
Welltower Inc. 107.41 105.86 to 108.06
WESCO International, Inc. 169.44 167.25 to 172.14
Western Alliance Bancorporation 76.72 72.29 to 78.27
Western Asset Bond Fund 10.75 10.70 to 10.77
Western Asset Emerging Markets Debt Fund Inc 9.78 9.74 to 9.86
Western Asset Global Corporate Defined Opportunity Fund Inc. 12.57 12.53 to 12.60
Western Asset High Income Opportunity Fund, Inc. 3.88 3.87 to 3.91
Western Asset High Yield Defined Opportunity Fund Inc. 11.81 11.74 to 11.81
Western Asset Investment Grade Defined Opportunity Trust Inc. 17.25 17.18 to 17.33
Western Asset Investment Grade Income Fund Inc. 12.12 12.12 to 12.18
Western Asset Managed Municipals Fund, Inc. 10.48 10.40 to 10.49
Western Asset Mortgage Defined Opportunity Fund Inc 12.24 12.14 to 12.24
Western Asset Municipal High Income Fund, Inc. 6.94 6.94 to 7.03
Western Midstream Partners, LP 42.06 41.70 to 42.75
Western Union Company (The) 12.46 12.39 to 12.57
Westinghouse Air Brake Technologies Corporation 165.19 165.05 to 167.45
Westlake Chemical Corporation 145.63 144.50 to 147.22
Westlake Chemical Partners LP 23.33 23.28 to 23.57
Westwood Holdings Group Inc 12.98 12.92 to 13.06
WEX Inc. 184.63 183.18 to 186.23
Weyerhaeuser Company 30.14 29.86 to 30.58
Wheaton Precious Metals Corp. 60.04 59.00 to 60.79
Whirlpool Corporation 105.62 104.65 to 107.39
Whitestone REIT 13.95 13.84 to 14.06
WideOpenWest, Inc. 5.17 5.17 to 5.35
Williams Companies, Inc. (The) 44.00 43.29 to 44.18
Winnebago Industries, Inc. 56.81 55.86 to 57.96
Wipro Limited 6.09 5.94 to 6.42
WNS (Holdings) Limited 55.38 54.19 to 57.56
Wolverine World Wide, Inc. 13.84 13.26 to 13.98
Woori Bank 32.11 32.05 to 32.40
Workiva Inc. 72.09 71.29 to 72.81
Worthington Industries, Inc. 48.48 48.21 to 49.42
WPP plc 48.12 47.93 to 48.35
Wyndham Hotels & Resorts, Inc. 73.85 72.93 to 74.08
X Financial 4.45 4.27 to 4.47
Xenia Hotels & Resorts, Inc. 14.33 14.23 to 14.45
Xerox Corporation 11.88 11.80 to 12.02
Xinyuan Real Estate Co Ltd 3.05 2.88 to 3.13
XPO Logistics, Inc. 112.90 110.18 to 113.00
Xylem Inc. 137.49 136.55 to 139.28
Yelp Inc. 37.31 37.24 to 37.59
YETI Holdings, Inc. 38.99 38.76 to 39.44
Yext, Inc. 5.32 5.24 to 5.38
Yirendai Ltd. 4.84 4.80 to 4.90
Zimmer Biomet Holdings, Inc. 110.50 109.60 to 112.04
Zoetis Inc. 178.58 176.17 to 180.51
Zuora, Inc. 9.24 9.20 to 9.42
Zymeworks Inc. 9.78 9.65 to 9.95
Back to top | Use Dark Theme