logo munafa.best

NEWS Gainers Losers
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4571 stocks found forming UPTRENDING

Company Close Range
111, Inc. 12.23 11.25 to 12.63
1st Constitution Bancorp (NJ) 19.28 18.82 to 19.46
2U, Inc. 39.81 38.66 to 39.96
8x8 Inc 33.91 33.17 to 34.14
ABIOMED, Inc. 330.53 329.82 to 339.08
Acadia Healthcare Company, Inc. 62.12 60.17 to 62.24
Accuray Incorporated 5.21 5.17 to 5.34
ACI Worldwide, Inc. 40.68 40.50 to 41.02
Activision Blizzard, Inc 96.48 96.05 to 98.10
Adamas Pharmaceuticals, Inc. 5.09 4.82 to 5.14
Addus HomeCare Corporation 108.35 107.86 to 109.76
Adial Pharmaceuticals, Inc 0.74 0.60 to 0.74
Adobe Inc. 525.08 518.55 to 525.44
ADTRAN, Inc. 18.46 18.30 to 18.72
Advanced Energy Industries, Inc. 116.75 115.34 to 117.30
Advanced Micro Devices, Inc. 82.15 81.53 to 83.59
Aegion Corp 30.56 30.55 to 30.85
Aeglea BioTherapeutics, Inc. 8.17 7.82 to 8.25
Affimed N.V. 9.51 9.15 to 9.60
Agilysys, Inc. 50.44 49.25 to 51.39
Agios Pharmaceuticals, Inc. 54.69 53.91 to 55.98
AGM Group Holdings Inc. 12.17 12.00 to 12.17
AGNC Investment Corp. 17.48 17.34 to 17.50
Air Transport Services Group, Inc 29.91 29.30 to 30.02
Akamai Technologies, Inc. 105.96 104.91 to 106.15
Alarm.com Holdings, Inc. 94.90 92.45 to 95.26
Alaska Communications Systems Group, Inc. 3.29 3.28 to 3.30
Alberton Acquisition Corporation 10.97 10.94 to 11.00
Alexion Pharmaceuticals, Inc. 163.68 163.54 to 164.60
Alico, Inc. 29.32 29.03 to 29.49
Align Technology, Inc. 606.33 599.02 to 608.00
Alkermes plc 19.87 19.57 to 20.00
Allegiance Bancshares, Inc. 40.47 40.11 to 40.99
Alliant Energy Corporation 56.16 55.76 to 56.37
Allscripts Healthcare Solutions, Inc. 15.72 15.61 to 15.90
Alphabet Inc. 2297.76 2284.45 to 2306.44
Alphabet Inc. 2282.75 2270.92 to 2294.24
AlphaMark Actively Managed Small Cap ETF 30.28 30.28 to 30.50
Alphatec Holdings, Inc. 16.77 16.41 to 17.34
Alpine Immune Sciences, Inc. 11.00 10.68 to 11.48
Altra Industrial Motion Corp. 62.95 62.44 to 64.15
A-Mark Precious Metals, Inc. 37.28 36.75 to 37.87
Amazon.com, Inc. 3399.44 3355.59 to 3406.80
Ambac Financial Group, Inc. 17.43 17.22 to 17.79
AMC Networks Inc. 52.86 51.67 to 53.76
Amdocs Limited 76.11 75.22 to 76.25
Amedisys Inc 282.96 281.54 to 288.21
America First Multifamily Investors, L.P. 5.69 5.68 to 5.77
America Movil, S.A.B. de C.V. 14.46 14.19 to 14.46
American National Insurance Company 113.20 111.86 to 113.84
American River Bankshares 16.35 16.10 to 16.35
American Woodmark Corporation 105.19 103.77 to 105.90
America's Car-Mart, Inc. 152.68 151.66 to 155.95
AMERISAFE, Inc. 64.50 64.22 to 65.38
AmeriServ Financial Inc. 4.00 4.00 to 4.07
AmeriServ Financial Inc. 28.61 28.60 to 28.61
Amgen Inc. 255.71 254.67 to 258.82
Amicus Therapeutics, Inc. 9.94 9.85 to 10.43
AnaptysBio, Inc. 21.72 20.80 to 21.94
Andina Acquisition Corp. III 13.60 13.50 to 15.49
ANGI Homeservices Inc. 16.80 16.29 to 17.07
AngioDynamics, Inc. 24.23 23.80 to 24.50
ANI Pharmaceuticals, Inc. 34.18 33.84 to 35.13
Anixa Biosciences, Inc. 4.70 4.62 to 5.05
ANSYS, Inc. 373.93 368.44 to 375.33
Apellis Pharmaceuticals, Inc. 45.57 44.62 to 47.92
Apollo Endosurgery, Inc. 5.63 5.55 to 5.70
Apollo Investment Corporation 14.33 14.24 to 14.39
AppFolio, Inc. 146.26 144.25 to 147.43
Appian Corporation 135.23 132.08 to 138.20
Apple Inc. 134.16 133.28 to 134.67
Apyx Medical Corporation 9.64 9.61 to 9.94
ArcBest Corporation 74.15 73.46 to 76.21
Arch Capital Group Ltd. 40.08 39.87 to 40.67
Arch Capital Group Ltd. 26.60 26.57 to 26.70
Arco Platform Limited 28.80 28.08 to 29.38
Arcturus Therapeutics Ltd. 40.33 38.53 to 40.41
Ardelyx, Inc. 8.69 8.29 to 8.95
Ares Capital Corporation 19.62 19.46 to 19.63
argenx SE 281.72 273.90 to 282.71
Arrow DWA Country Rotation ETF 35.07 35.07 to 35.31
Arrow DWA Tactical ETF 12.97 12.97 to 12.97
Arrow Financial Corporation 34.00 33.51 to 34.36
Arrowhead Pharmaceuticals, Inc. 67.65 67.23 to 69.47
Artesian Resources Corporation 41.44 41.03 to 42.00
Arvinas, Inc. 64.69 61.99 to 65.35
ASML Holding N.V. 645.69 638.48 to 647.94
Aspen Technology, Inc. 152.68 147.85 to 152.84
Astec Industries, Inc. 77.30 75.97 to 77.57
AstroNova, Inc. 15.17 14.50 to 15.24
Asure Software Inc 7.91 7.73 to 7.97
Atlantic Capital Bancshares, Inc. 25.07 24.37 to 25.25
Atlantica Yield plc 39.04 37.68 to 39.19
Atlanticus Holdings Corporation 32.39 30.00 to 32.59
Atlas Air Worldwide Holdings 66.87 65.40 to 67.17
Atlassian Corporation Plc 234.76 233.08 to 239.25
ATN International, Inc. 50.02 50.00 to 50.99
AtriCure, Inc. 68.00 65.97 to 68.30
Atrion Corporation 669.80 659.44 to 669.80
AudioCodes Ltd. 31.03 30.84 to 31.27
Autodesk, Inc. 300.16 296.58 to 301.36
Automatic Data Processing, Inc. 192.94 191.76 to 193.52
Avid Technology, Inc. 22.34 22.15 to 22.97
Avis Budget Group, Inc. 79.15 78.26 to 79.99
Avnet, Inc. 44.25 43.91 to 44.61
Axonics Modulation Technologies, Inc. 59.83 58.25 to 60.41
B. Riley Financial, Inc. 72.14 68.45 to 72.38
B. Riley Financial, Inc. 27.33 27.26 to 27.44
B. Riley Financial, Inc. 25.30 25.29 to 25.31
BancFirst Corporation 26.92 26.92 to 26.92
Bandwidth Inc. 135.05 129.39 to 135.72
Bank of South Carolina Corp. 21.68 21.15 to 21.84
Bank of the James Financial Group, Inc. 14.87 14.84 to 14.87
Bank7 Corp. 17.40 17.01 to 17.52
Bankwell Financial Group, Inc. 27.60 27.18 to 27.99
Banner Corporation 55.42 54.80 to 55.87
Barrick Gold Corporation 22.23 22.02 to 22.43
Bassett Furniture Industries, Incorporated 25.78 24.88 to 25.94
Beacon Roofing Supply, Inc. 56.78 56.13 to 57.43
Berry Petroleum Corporation 6.05 6.00 to 6.39
BGC Partners, Inc. 5.92 5.75 to 5.96
Big Rock Partners Acquisition Corp. 45.64 45.64 to 48.47
Bioanalytical Systems, Inc. 16.44 14.59 to 16.47
BioCryst Pharmaceuticals, Inc. 11.24 10.94 to 11.40
BioMarin Pharmaceutical Inc. 79.40 78.07 to 79.60
Bio-Techne Corp 418.55 412.05 to 419.78
Bison Capital Acquisition Corp. 9.90 9.89 to 9.94
Blackbaud, Inc. 71.75 70.44 to 71.97
BlackLine, Inc. 119.09 116.42 to 119.29
BlackRock Capital Investment Corporation 3.65 3.63 to 3.68
BlackRock TCP Capital Corp. 14.60 14.53 to 14.71
Bloomin' Brands, Inc. 28.16 28.11 to 28.74
Blueknight Energy Partners L.P., L.L.C. 7.97 7.88 to 8.00
BOK Financial Corporation 91.38 89.73 to 91.70
BOK Financial Corporation 25.36 25.33 to 25.36
Booking Holdings Inc. 2476.90 2435.83 to 2489.41
Boston Private Financial Holdings, Inc. 13.87 13.71 to 13.93
Bottomline Technologies, Inc. 48.33 48.29 to 49.71
Bridgewater Bancshares, Inc. 16.56 16.24 to 16.65
Bridgford Foods Corporation 14.97 14.76 to 15.20
Brighthouse Financial, Inc. 47.40 46.96 to 47.76
Brookfield Property Partners L.P. 17.91 17.85 to 17.98
Brookline Bancorp, Inc. 15.58 15.39 to 15.66
Brooks Automation, Inc. 102.33 97.78 to 103.09
BRP Inc. 91.87 91.71 to 93.88
Bruker Corporation 67.65 67.07 to 68.11
Builders FirstSource, Inc. 49.81 49.04 to 50.19
C.H. Robinson Worldwide, Inc. 100.76 100.30 to 104.35
Cadence Design Systems, Inc. 147.26 145.08 to 147.94
Cadiz, Inc. 10.47 10.43 to 10.65
Caesars Entertainment Corporation 93.64 92.06 to 96.20
Caesarstone Ltd. 14.18 13.89 to 14.25
Calamos Convertible and High Income Fund 15.82 15.79 to 15.92
Calamos Convertible Opportunities and Income Fund 15.13 15.10 to 15.29
Calamos Global Dynamic Income Fund 10.74 10.68 to 10.83
Calamos Global Total Return Fund 15.96 15.95 to 16.17
Calamos Strategic Total Return Fund 18.31 18.25 to 18.51
CalAmp Corp. 11.79 11.64 to 11.85
Calavo Growers, Inc. 80.01 78.91 to 80.68
Cal-Maine Foods, Inc. 39.26 38.85 to 39.47
Camden National Corporation 48.02 46.96 to 48.27
Camtek Ltd. 32.92 31.32 to 33.27
Cancer Genetics, Inc. 4.61 4.30 to 4.69
Canterbury Park Holding Corporation 13.84 13.55 to 13.84
Capital Bancorp, Inc. 20.64 20.12 to 20.78
Capital Product Partners L.P. 11.11 10.80 to 11.20
Capital Southwest Corporation 23.39 23.23 to 23.65
Capitala Finance Corp. 24.95 24.88 to 24.95
CapStar Financial Holdings, Inc. 18.34 18.08 to 18.49
Cara Therapeutics, Inc. 28.51 27.82 to 28.73
Cardiovascular Systems, Inc. 38.98 38.24 to 39.22
Cardlytics, Inc. 124.03 120.01 to 126.12
CareDx, Inc. 74.27 73.38 to 77.67
CarGurus, Inc. 25.28 24.79 to 25.31
Casella Waste Systems, Inc. 67.14 66.88 to 67.56
Caseys General Stores, Inc. 223.32 221.43 to 224.32
Cass Information Systems, Inc 46.35 45.43 to 46.56
Cathay General Bancorp 41.27 40.64 to 41.53
CBM Bancorp, Inc. 14.20 14.17 to 14.25
CBTX, Inc. 32.97 32.54 to 33.29
CDK Global, Inc. 54.44 54.06 to 54.71
CDW Corporation 184.01 181.57 to 184.58
Celcuity Inc. 25.88 25.61 to 26.92
Celldex Therapeutics, Inc. 23.55 22.94 to 24.17
Celsius Holdings, Inc. 60.76 57.37 to 60.88
Central Valley Community Bancorp 20.26 19.47 to 20.59
Century Aluminum Company 16.92 16.28 to 17.13
Century Bancorp, Inc. 115.00 114.39 to 115.55
Cerner Corporation 75.31 74.31 to 75.50
Cerus Corporation 6.18 6.09 to 6.39
CEVA, Inc. 58.33 57.04 to 58.94
Charles & Colvard Ltd. 3.05 2.91 to 3.08
Chart Industries, Inc. 145.70 142.60 to 146.89
Charter Communications, Inc. 644.37 631.59 to 645.95
Check Point Software Technologies Ltd. 118.83 118.35 to 119.49
Chicken Soup for the Soul Entertainment, Inc. 34.53 33.09 to 36.73
Chicken Soup for the Soul Entertainment, Inc. 27.12 27.00 to 27.12
Children's Place, Inc. (The) 76.84 76.61 to 79.21
China Customer Relations Centers, Inc. 6.25 6.25 to 6.30
ChipMOS TECHNOLOGIES INC. 33.12 32.80 to 33.23
CHS Inc 28.12 27.74 to 28.12
CHS Inc 27.85 27.70 to 27.97
CHS Inc 30.25 30.05 to 30.25
Chuy's Holdings, Inc. 46.20 45.31 to 46.87
CIM Commercial Trust Corporation 23.85 23.85 to 23.85
Cincinnati Financial Corporation 106.41 105.84 to 107.55
Cintas Corporation 350.52 349.39 to 354.50
Cirrus Logic, Inc. 85.65 84.65 to 86.00
Cisco Systems, Inc. 52.80 52.26 to 53.18
Citi Trends, Inc. 100.96 100.16 to 104.55
Citizens & Northern Corp 24.07 23.89 to 24.45
Citizens Community Bancorp, Inc. 14.37 14.21 to 14.48
Citizens Holding Company 21.40 19.60 to 21.44
Civista Bancshares, Inc. 23.64 23.23 to 23.77
Clarus Corporation 17.71 17.61 to 17.89
ClearBridge All Cap Growth ETF 48.22 48.06 to 48.23
ClearBridge Dividend Strategy ESG ETF 39.34 39.15 to 39.36
ClearBridge Large Cap Growth ESG ETF 53.67 53.53 to 53.78
Clearside Biomedical, Inc. 2.76 2.56 to 2.77
ClearSign Combustion Corporation 5.13 4.57 to 5.18
CME Group Inc. 207.58 205.16 to 208.54
Coca-Cola Consolidated, Inc. 306.80 302.15 to 307.24
Cognex Corporation 85.76 85.68 to 87.11
Cognizant Technology Solutions Corporation 80.62 79.55 to 80.85
Coherent, Inc. 268.04 267.10 to 270.53
Coherus BioSciences, Inc. 14.39 14.12 to 14.51
Cohu, Inc. 48.66 47.05 to 48.99
Colliers International Group Inc. 105.33 103.02 to 106.16
CollPlant Holdings, Ltd. 14.45 13.49 to 14.45
Columbia Banking System, Inc. 43.84 43.44 to 44.50
Columbia Financial, Inc. 18.05 17.95 to 18.25
Columbia Sportswear Company 110.76 106.31 to 111.17
Columbus McKinnon Corporation 54.18 54.07 to 54.98
Comcast Corporation 55.11 54.59 to 55.50
Commercial Vehicle Group, Inc. 9.79 9.73 to 10.02
CommScope Holding Company, Inc. 16.62 16.59 to 17.25
Community Trust Bancorp, Inc. 45.20 44.75 to 45.52
Commvault Systems, Inc. 68.12 67.92 to 69.31
Computer Programs and Systems, Inc. 30.87 30.22 to 31.24
Computer Task Group, Incorporated 11.26 10.57 to 11.65
Concrete Pumping Holdings, Inc. 7.78 7.24 to 7.88
Conifer Holdings, Inc. 25.20 24.90 to 25.22
ConnectOne Bancorp, Inc. 26.02 25.59 to 26.15
Consolidated Communications Holdings, Inc. 6.81 6.60 to 6.85
Construction Partners, Inc. 30.62 29.64 to 30.74
Consumer Portfolio Services, Inc. 4.07 3.95 to 4.13
Copart, Inc. 123.48 121.55 to 123.92
Core-Mark Holding Company, Inc. 43.69 43.06 to 43.96
Cornerstone OnDemand, Inc. 45.81 44.39 to 46.91
CorVel Corp. 113.23 110.72 to 113.74
CoStar Group, Inc. 904.93 896.66 to 911.94
Costco Wholesale Corporation 370.72 368.58 to 372.80
County Bancorp, Inc. 24.01 24.00 to 24.37
Coupa Software Incorporated 270.46 268.63 to 275.14
Cowen Inc. 38.68 37.83 to 39.19
Cowen Inc. 27.90 27.82 to 27.90
Cowen Inc. 25.19 25.17 to 25.20
CRA International,Inc. 76.44 74.71 to 76.58
Credit Acceptance Corporation 374.97 364.80 to 379.09
Credit Suisse AG 8.98 8.97 to 8.99
Credit Suisse AG 6.41 6.41 to 6.43
Credit Suisse AG 4.91 4.89 to 4.92
Cresud S.A.C.I.F. y A. 5.69 5.59 to 5.74
Crinetics Pharmaceuticals, Inc. 16.73 16.55 to 17.45
Criteo S.A. 37.40 36.61 to 37.85
Cross Country Healthcare, Inc. 13.12 12.67 to 13.34
CSG Systems International, Inc. 46.99 46.17 to 47.42
CSP Inc. 8.99 8.58 to 9.01
CSW Industrials, Inc. 140.52 135.15 to 140.94
CSX Corporation 98.64 98.18 to 99.75
Cue Biopharma, Inc. 12.84 12.60 to 13.28
Cumulus Media Inc. 9.66 9.39 to 9.74
CyberArk Software Ltd. 146.45 145.13 to 149.73
CyberOptics Corporation 28.20 27.65 to 28.37
Cyclacel Pharmaceuticals, Inc. 8.40 8.38 to 9.30
CyrusOne Inc 72.57 71.75 to 72.85
Cytokinetics, Incorporated 24.70 23.68 to 24.78
Cytosorbents Corporation 9.00 8.94 to 9.46
Data I/O Corporation 5.57 5.36 to 5.63
Davis Select Financial ETF 27.80 27.74 to 28.00
Davis Select International ETF 24.52 24.36 to 24.53
Davis Select U.S. Equity ETF 32.78 32.62 to 32.91
Davis Select Worldwide ETF 34.30 34.07 to 34.47
DBV Technologies S.A. 6.04 6.02 to 6.20
DD3 Acquisition Corp. 10.35 10.35 to 10.36
DD3 Acquisition Corp. 1.09 1.09 to 1.11
Deciphera Pharmaceuticals, Inc. 47.00 45.02 to 47.54
Del Taco Restaurants, Inc. 10.61 10.18 to 10.61
DENTSPLY SIRONA Inc. 65.42 64.98 to 65.75
Deswell Industries, Inc. 3.83 3.78 to 3.86
DexCom, Inc. 400.04 393.64 to 401.65
Diamondback Energy, Inc. 77.54 77.43 to 79.89
Dicerna Pharmaceuticals, Inc. 28.96 28.84 to 30.39
Digimarc Corporation 34.64 34.03 to 35.58
Dime Community Bancshares, Inc. 33.16 32.84 to 33.38
Diodes Incorporated 81.36 80.13 to 81.97
DISH Network Corporation 38.01 37.53 to 38.09
DLH Holdings Corp. 10.74 10.55 to 10.79
DMC Global Inc. 56.03 54.26 to 56.74
DocuSign, Inc. 231.93 228.55 to 234.00
Dollar Tree, Inc. 117.36 116.58 to 118.57
Domo, Inc. 60.63 57.61 to 61.08
Donegal Group, Inc. 16.41 16.23 to 16.44
Donegal Group, Inc. 14.95 14.95 to 14.95
Dorchester Minerals, L.P. 14.34 14.17 to 14.40
Dorman Products, Inc. 107.20 106.86 to 108.87
Dynavax Technologies Corporation 10.99 10.60 to 11.20
E.W. Scripps Company (The) 21.78 21.35 to 21.94
Eagle Bancorp, Inc. 54.42 53.43 to 54.87
Eagle Bulk Shipping Inc. 37.33 35.51 to 37.82
Eagle Pharmaceuticals, Inc. 44.27 44.20 to 44.96
East West Bancorp, Inc. 74.65 73.61 to 75.09
Eaton Vance NextShares Trust 99.98 99.98 to 99.98
eBay Inc. 64.93 64.29 to 64.99
Echo Global Logistics, Inc. 32.88 32.63 to 33.10
EchoStar Corporation 24.92 24.27 to 24.99
EDAP TMS S.A. 9.08 8.78 to 9.24
EdtechX Holdings Acquisition Corp. 10.13 10.12 to 10.17
Educational Development Corporation 17.48 17.10 to 17.82
eGain Corporation 9.78 9.61 to 9.96
El Pollo Loco Holdings, Inc. 17.30 17.13 to 17.48
Electronic Arts Inc. 141.05 140.27 to 142.41
Elmira Savings Bank NY (The) 13.77 13.52 to 13.81
Enanta Pharmaceuticals, Inc. 50.68 50.49 to 52.46
Encore Wire Corporation 70.88 70.14 to 72.35
ENDRA Life Sciences Inc. 0.81 0.64 to 0.81
Energy Focus, Inc. 4.21 3.87 to 4.55
Enstar Group Limited 257.07 255.18 to 258.64
Enstar Group Limited 27.75 27.63 to 27.75
Enstar Group Limited 29.10 28.90 to 29.10
Enterprise Bancorp Inc 33.91 33.91 to 34.30
Enterprise Financial Services Corporation 50.22 49.53 to 50.32
ePlus inc. 99.27 96.49 to 99.30
Epsilon Energy Ltd. 3.86 3.77 to 3.98
Equinix, Inc. 708.14 707.71 to 720.95
Equity Bancshares, Inc. 29.04 28.77 to 29.35
Ericsson 14.05 13.90 to 14.11
Erie Indemnity Company 227.31 223.51 to 228.37
Escalade, Incorporated 22.39 21.60 to 23.07
Esquire Financial Holdings, Inc. 23.87 22.90 to 24.49
Establishment Labs Holdings Inc. 69.19 67.54 to 72.98
Eton Pharmaceuticals, Inc. 8.08 7.68 to 8.50
Etsy, Inc. 219.99 213.60 to 221.14
Euronet Worldwide, Inc. 148.97 147.70 to 150.61
Euroseas Ltd. 11.50 10.68 to 11.78
Evelo Biosciences, Inc. 11.56 11.10 to 11.91
Everbridge, Inc. 133.88 132.59 to 136.22
EVO Payments, Inc. 28.62 28.19 to 28.97
Exact Sciences Corporation 130.04 127.21 to 131.04
Exelixis, Inc. 23.59 23.39 to 24.11
ExlService Holdings, Inc. 95.70 95.00 to 96.50
Expedia Group, Inc. 173.91 170.98 to 174.77
Expeditors International of Washington, Inc. 111.23 110.94 to 112.71
Exponent, Inc. 100.86 99.50 to 102.30
Extraction Oil & Gas, Inc. 40.04 39.11 to 40.73
Extreme Networks, Inc. 9.59 9.45 to 9.66
Fastenal Company 50.54 49.92 to 50.66
FAT Brands Inc. 8.49 8.34 to 8.54
Fate Therapeutics, Inc. 81.17 79.76 to 84.81
Fauquier Bankshares, Inc. 21.28 21.19 to 21.66
Fidus Investment Corporation 16.66 16.57 to 16.74
Fiesta Restaurant Group, Inc. 13.73 13.18 to 13.93
Fifth Third Bancorp 28.42 28.35 to 28.58
Financial Institutions, Inc. 31.04 30.66 to 31.30
FireEye, Inc. 20.46 20.28 to 21.00
First Choice Bancorp 24.45 24.20 to 24.53
First Citizens BancShares, Inc. 857.00 851.63 to 860.44
First Community Corporation 19.55 18.86 to 19.89
First Financial Bancorp. 24.53 24.32 to 24.88
First Financial Bankshares, Inc. 47.20 46.90 to 47.49
First Financial Corporation Indiana 45.13 44.56 to 45.40
First Foundation Inc. 23.69 23.31 to 23.90
First Hawaiian, Inc. 28.01 27.82 to 28.32
First Internet Bancorp 25.49 25.49 to 25.50
First Interstate BancSystem, Inc. 47.61 47.03 to 48.00
First Merchants Corporation 46.78 46.43 to 47.47
First Midwest Bancorp, Inc. 21.96 21.79 to 22.19
First Savings Financial Group, Inc. 69.51 69.00 to 69.92
First Trust Alternative Absolute Return Strategy ETF 29.11 28.98 to 29.44
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 35.34 35.01 to 35.57
First Trust Brazil AlphaDEX Fund 13.19 12.89 to 13.19
First Trust BuyWrite Income ETF 21.43 21.29 to 21.45
First Trust California Municipal High income ETF 54.51 54.44 to 54.62
First Trust Capital Strength ETF 73.65 73.59 to 73.87
First Trust CEF Income Opportunity ETF 24.60 24.53 to 24.67
First Trust China AlphaDEX Fund 30.60 30.40 to 30.71
First Trust Cloud Computing ETF 102.40 101.72 to 102.98
First Trust Developed International Equity Select ETF 55.61 55.52 to 55.61
First Trust Developed Markets Ex-US AlphaDEX Fund 62.74 62.64 to 62.86
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 47.45 47.00 to 47.45
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.68 35.58 to 35.75
First Trust Dorsey Wright Focus 5 ETF 46.52 46.37 to 46.76
First Trust Dorsey Wright International Focus 5 ETF 23.79 23.61 to 23.83
First Trust Dorsey Wright Momentum & Dividend ETF 30.28 30.25 to 30.32
First Trust Dorsey Wright Momentum & Low Volatility ETF 26.32 26.20 to 26.34
First Trust Dorsey Wright Momentum & Value ETF 23.17 23.08 to 23.17
First Trust Dorsey Wright People's Portfolio ETF 31.41 31.36 to 31.41
First Trust DorseyWright DALI 1 ETF 24.73 24.67 to 24.76
First Trust Dow Jones International Internet ETF 46.91 46.57 to 46.97
First Trust Emerging Markets AlphaDEX Fund 27.38 27.21 to 27.44
First Trust Emerging Markets Equity Select ETF 50.18 50.18 to 50.22
First Trust Emerging Markets Local Currency Bond ETF 35.32 35.10 to 35.53
First Trust Emerging Markets Small Cap AlphaDEX Fund 44.53 44.34 to 44.64
First Trust Europe AlphaDEX Fund 42.85 42.62 to 42.95
First Trust Eurozone AlphaDEX ETF 46.35 45.97 to 46.38
First Trust Germany AlphaDEX Fund 57.42 56.93 to 57.42
First Trust Global Tactical Commodity Strategy Fund 21.64 21.64 to 21.74
First Trust Hedged BuyWrite Income ETF 21.08 21.00 to 21.08
First Trust India Nifty 50 Equal Weight ETF 42.03 42.03 to 42.40
First Trust Indxx Global Agriculture ETF 31.08 31.00 to 31.08
First Trust Indxx Global Natural Resources Income ETF 14.07 14.02 to 14.10
First Trust Indxx Innovative Transaction & Process ETF 41.56 41.39 to 41.60
First Trust International Equity Opportunities ETF 68.09 67.65 to 68.28
First Trust IPOX Europe Equity Opportunities ETF 30.00 29.92 to 30.06
First Trust Japan AlphaDEX Fund 54.42 54.32 to 54.49
First Trust Large Cap Core AlphaDEX Fund 83.70 83.50 to 83.83
First Trust Large Cap Growth AlphaDEX Fund 104.42 103.90 to 104.62
First Trust Large Cap US Equity Select ETF 31.40 31.32 to 31.40
First Trust Large Cap Value AlphaDEX Fund 65.40 65.28 to 65.60
First Trust Latin America AlphaDEX Fund 19.40 19.02 to 19.55
First Trust Low Duration Strategic Focus ETF 20.31 20.31 to 20.38
First Trust Managed Municipal ETF 56.99 56.97 to 57.06
First Trust Mid Cap Core AlphaDEX Fund 97.60 97.19 to 97.79
First Trust Mid Cap Growth AlphaDEX Fund 70.14 69.89 to 70.38
First Trust Mid Cap US Equity Select ETF 28.88 28.75 to 28.88
First Trust Mid Cap Value AlphaDEX Fund 44.79 44.60 to 44.88
First Trust Multi Cap Growth AlphaDEX Fund 113.30 112.72 to 113.35
First Trust Multi Cap Value AlphaDEX Fund 71.24 70.99 to 71.25
First Trust Multi-Asset Diversified Income Index Fund 16.61 16.60 to 16.66
First Trust Municipal CEF Income Opportunity ETF 20.66 20.66 to 20.71
First Trust Municipal High Income ETF 55.25 55.23 to 55.28
First Trust NASDAQ ABA Community Bank Index Fund 57.59 57.13 to 57.76
First Trust Nasdaq Artificial Intelligence and Robotics ETF 54.23 54.14 to 54.53
First Trust Nasdaq Bank ETF 31.75 31.58 to 31.82
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 89.55 89.09 to 89.64
First Trust NASDAQ Cybersecurity ETF 44.47 44.26 to 44.71
First Trust Nasdaq Food & Beverage ETF 26.13 25.85 to 26.17
First Trust NASDAQ Global Auto Index Fund 59.39 59.00 to 59.50
First Trust Nasdaq Pharmaceuticals ETF 25.96 25.68 to 25.96
First Trust Nasdaq Retail ETF 31.81 31.67 to 31.92
First Trust NASDAQ Technology Dividend Index Fund 56.25 56.13 to 56.32
First Trust NASDAQ-100 Equal Weighted Index Fund 108.53 108.16 to 108.61
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 84.04 83.74 to 84.04
First Trust NASDAQ-100- Technology Index Fund 152.44 151.93 to 153.27
First Trust RBA American Industrial Renaissance ETF 41.58 41.35 to 41.79
First Trust Rising Dividend Achievers ETF 47.76 47.61 to 47.87
First Trust RiverFront Dynamic Asia Pacific ETF 58.93 58.93 to 59.07
First Trust RiverFront Dynamic Developed International ETF 69.29 69.12 to 69.29
First Trust RiverFront Dynamic Emerging Markets ETF 74.61 74.55 to 74.72
First Trust RiverFront Dynamic Europe ETF 72.32 72.01 to 72.32
First Trust S&P International Dividend Aristocrats ETF 18.09 18.05 to 18.15
First Trust Small Cap Core AlphaDEX Fund 92.38 91.94 to 92.77
First Trust Small Cap Growth AlphaDEX Fund 70.51 69.88 to 70.69
First Trust Small Cap US Equity Select ETF 29.05 28.92 to 29.12
First Trust Small Cap Value AlphaDEX Fund 51.64 51.27 to 51.73
First Trust SMID Cap Rising Dividend Achievers ETF 29.64 29.43 to 29.64
First Trust SSI Strategic Convertible Securities ETF 51.85 51.76 to 52.30
First Trust Strategic Income ETF 50.07 49.92 to 50.34
First Trust Switzerland AlphaDEX Fund 66.24 65.24 to 66.24
First Trust TCW Opportunistic Fixed Income ETF 53.31 53.26 to 53.38
First Trust Total US Market AlphaDEX ETF 47.40 47.40 to 47.79
First Trust United Kingdom AlphaDEX Fund 43.89 43.70 to 43.89
First Trust US Equity Dividend Select ETF 28.88 28.88 to 28.96
First US Bancshares, Inc. 10.14 10.04 to 10.24
First Western Financial, Inc. 26.59 26.16 to 26.76
FirstCash, Inc. 69.35 68.30 to 69.72
Firsthand Technology Value Fund, Inc. 6.28 6.21 to 6.40
FirstService Corporation 164.82 162.92 to 165.16
Fiserv, Inc. 125.09 124.88 to 126.03
Five Below, Inc. 200.51 196.55 to 201.12
Five Prime Therapeutics, Inc. 38.00 37.95 to 38.01
Five9, Inc. 177.43 174.67 to 179.00
Flex Ltd. 18.56 18.40 to 18.75
Flexion Therapeutics, Inc. 9.41 9.20 to 9.75
FlexShares Credit-Scored US Corporate Bond Index Fund 53.73 53.73 to 53.77
FlexShares Real Assets Allocation Index Fund 32.85 32.85 to 32.94
FLIR Systems, Inc. 58.53 58.21 to 58.65
Flushing Financial Corporation 21.98 21.70 to 22.10
Focus Financial Partners Inc. 44.07 43.67 to 44.46
Fonar Corporation 18.32 17.60 to 18.79
Formula Systems (1985) Ltd. 92.30 90.90 to 92.50
Forrester Research, Inc. 43.28 41.98 to 43.56
Fortinet, Inc. 206.01 204.92 to 209.39
Fortress Biotech, Inc. 25.36 25.02 to 25.38
Forward Air Corporation 89.24 88.65 to 90.23
Forward Pharma A/S 7.09 6.80 to 7.10
Fossil Group, Inc. 13.22 12.89 to 13.55
Fox Factory Holding Corp. 141.22 139.94 to 142.28
Franklin Electric Co., Inc. 81.42 80.64 to 82.13
Freshpet, Inc. 172.49 168.51 to 173.14
frontdoor, inc. 56.75 54.45 to 56.94
FRP Holdings, Inc. 51.02 50.73 to 52.00
Fulgent Genetics, Inc. 90.50 86.50 to 90.72
Fulton Financial Corporation 17.22 17.10 to 17.44
FVCBankcorp, Inc. 18.76 17.68 to 18.90
Galapagos NV 79.15 78.20 to 79.69
Gaming and Leisure Properties, Inc. 45.43 44.97 to 45.60
Garmin Ltd. 140.60 138.94 to 141.73
General Finance Corporation 18.95 18.90 to 19.01
General Finance Corporation 103.00 102.27 to 105.14
GenMark Diagnostics, Inc. 24.01 23.99 to 24.03
Gentex Corporation 36.03 35.90 to 36.39
Gentherm Inc 77.13 77.07 to 78.49
Gibraltar Industries, Inc. 91.30 90.70 to 92.08
G-III Apparel Group, LTD. 31.96 30.86 to 32.11
Gilead Sciences, Inc. 66.87 65.86 to 67.09
Glacier Bancorp, Inc. 60.17 59.16 to 60.36
Gladstone Capital Corporation 10.76 10.68 to 10.77
Gladstone Commercial Corporation 20.75 20.60 to 20.80
Gladstone Commercial Corporation 25.35 25.34 to 25.38
Gladstone Investment Corporation 14.07 13.82 to 14.14
Gladstone Investment Corporation 25.49 25.46 to 25.60
Gladstone Land Corporation 21.10 20.59 to 21.15
Glen Burnie Bancorp 12.25 11.73 to 12.25
Global Indemnity Limited 26.35 26.17 to 26.39
Global Water Resources, Inc. 17.63 17.40 to 18.00
Global X Autonomous & Electric Vehicles ETF 27.75 27.59 to 27.78
Global X Conscious Companies ETF 30.55 30.43 to 30.58
Global X DAX Germany ETF 34.31 34.11 to 34.39
Global X E-commerce ETF 35.16 34.85 to 35.26
Global X FinTech ETF 47.93 47.61 to 48.24
Global X Future Analytics Tech ETF 30.00 29.95 to 30.08
Global X Health & Wellness Thematic ETF 27.98 27.89 to 28.01
Global X Internet of Things ETF 34.73 34.71 to 34.91
Global X Longevity Thematic ETF 27.75 27.65 to 27.85
Global X Millennials Thematic ETF 42.79 42.66 to 43.13
Global X MSCI SuperDividend EAFE ETF 16.03 15.98 to 16.06
Global X NASDAQ-100 Covered Call ETF 22.82 22.74 to 22.89
Global X Robotics & Artificial Intelligence ETF 35.42 35.12 to 35.44
Global X S&P 500 Catholic Values ETF 51.99 51.85 to 52.04
Global X Social Media ETF 69.74 69.59 to 70.74
Global X SuperDividend Alternatives ETF 13.13 13.07 to 13.16
Global X SuperDividend REIT ETF 9.82 9.80 to 9.84
Gogo Inc. 10.55 10.43 to 11.20
Golar LNG Limited 10.49 10.40 to 10.79
Golar LNG Partners LP 3.55 3.53 to 3.55
Golar LNG Partners LP 25.85 25.70 to 25.85
Golden Entertainment, Inc. 29.26 28.80 to 30.00
Golden Ocean Group Limited 7.66 7.56 to 7.74
Golub Capital BDC, Inc. 15.38 15.31 to 15.44
Goosehead Insurance, Inc. 107.05 104.75 to 108.31
Grand Canyon Education, Inc. 115.36 113.66 to 115.61
Great Elm Capital Corp. 3.34 3.27 to 3.37
Great Elm Capital Corp. 24.90 24.90 to 24.97
Great Lakes Dredge & Dock Corporation 15.08 14.68 to 15.17
Great Southern Bancorp, Inc. 56.60 55.89 to 56.90
Green Brick Partners, Inc. 26.81 25.35 to 26.86
Greenlight Reinsurance, Ltd. 9.02 8.96 to 9.13
GreenSky, Inc. 6.29 6.23 to 6.37
Gridsum Holding Inc. 1.95 1.94 to 1.95
Grifols, S.A. 17.98 17.82 to 18.18
Grindrod Shipping Holdings Ltd. 7.22 7.10 to 7.25
Groupon, Inc. 49.74 48.97 to 51.65
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 53.31 52.50 to 54.03
Guaranty Bancshares, Inc. 38.79 38.55 to 39.50
Guaranty Federal Bancshares, Inc. 25.49 24.91 to 26.99
Guardant Health, Inc. 158.50 156.35 to 159.66
Gulf Island Fabrication, Inc. 4.23 4.06 to 4.32
Gulf Resources, Inc. 5.18 5.02 to 5.19
GW Pharmaceuticals Plc 218.90 218.35 to 219.00
H&E Equipment Services, Inc. 38.88 38.16 to 39.06
Hallmark Financial Services, Inc. 4.01 3.82 to 4.08
Halozyme Therapeutics, Inc. 46.41 45.68 to 46.71
Hamilton Lane Incorporated 92.59 91.04 to 93.10
Hancock Whitney Corporation 43.41 42.76 to 43.88
Hancock Whitney Corporation 25.96 25.73 to 25.96
Hanmi Financial Corporation 20.37 19.92 to 20.51
HarborOne Bancorp, Inc. 13.94 13.79 to 14.05
Harmonic Inc. 8.50 8.32 to 8.69
Harrow Health, Inc. 8.00 7.34 to 8.25
Harvard Bioscience, Inc. 6.97 6.70 to 7.13
Harvest Capital Credit Corporation 8.96 8.76 to 8.96
Hasbro, Inc. 98.00 97.97 to 99.65
Hawkins, Inc. 33.93 33.19 to 34.48
Haymaker Acquisition Corp. 10.10 10.03 to 10.10
Healthcare Services Group, Inc. 28.99 28.85 to 29.21
HealthEquity, Inc. 70.99 69.82 to 71.49
HealthStream, Inc. 22.50 22.40 to 22.61
Heartland Express, Inc. 19.75 19.61 to 19.92
Heartland Financial USA, Inc. 50.34 49.38 to 50.88
Heidrick & Struggles International, Inc. 37.51 37.37 to 38.58
Helen of Troy Limited 229.80 224.52 to 230.88
Hemisphere Media Group, Inc. 12.88 12.30 to 12.93
Henry Schein, Inc. 71.17 70.71 to 71.42
Heritage-Crystal Clean, Inc. 29.08 28.41 to 29.49
Herman Miller, Inc. 44.30 42.50 to 44.64
Heron Therapeutics, Inc. 17.87 17.51 to 17.99
Heska Corporation 179.55 177.79 to 181.80
Hibbett Sports, Inc. 72.08 68.32 to 72.32
Hingham Institution for Savings 297.40 297.40 to 299.99
HMN Financial, Inc. 20.50 20.12 to 20.60
HMS Holdings Corp 36.97 36.96 to 36.98
Hollysys Automation Technologies, Ltd. 12.83 12.65 to 12.83
Hologic, Inc. 76.66 75.37 to 76.75
Home Bancorp, Inc. 37.58 37.43 to 37.90
Home BancShares, Inc. 26.97 26.76 to 27.88
HomeTrust Bancshares, Inc. 25.91 25.65 to 26.16
Hope Bancorp, Inc. 15.42 15.27 to 15.65
Horizon Bancorp, Inc. 18.81 18.53 to 18.96
Horizon Pharma plc 93.27 89.38 to 93.80
Horizon Technology Finance Corporation 17.41 16.62 to 17.56
Hostess Brands, Inc. 14.79 14.63 to 14.88
Hostess Brands, Inc. 1.63 1.60 to 1.71
Houghton Mifflin Harcourt Company 8.02 7.89 to 8.15
Houston Wire & Cable Company 5.25 5.23 to 5.26
Hovnanian Enterprises Inc 19.90 18.97 to 20.00
Huazhu Group Limited 57.31 56.06 to 57.51
Hub Group, Inc. 69.08 69.08 to 70.29
Hudson Global, Inc. 17.63 17.63 to 17.68
Hudson Technologies, Inc. 1.95 1.91 to 2.01
Huntington Bancshares Incorporated 16.18 16.09 to 16.46
Huntington Bancshares Incorporated 25.99 25.91 to 26.04
Hurco Companies, Inc. 35.20 34.89 to 35.50
Huron Consulting Group Inc. 55.77 54.80 to 57.16
Hutchison China MediTech Limited 29.25 28.68 to 29.52
Huttig Building Products, Inc. 3.83 3.70 to 3.87
HV Bancorp, Inc. 19.80 19.80 to 19.80
HyreCar Inc. 11.86 10.80 to 11.93
i3 Verticals, Inc. 33.76 32.94 to 33.90
IAC/InterActiveCorp 248.39 241.35 to 254.83
IBEX Holdings Limited 24.95 22.75 to 25.00
Icahn Enterprises L.P. 57.05 56.52 to 57.22
ICC Holdings, Inc. 15.30 15.00 to 15.30
ICF International, Inc. 91.72 91.01 to 92.22
iClick Interactive Asia Group Limited 11.93 11.10 to 12.09
ICON plc 204.47 203.50 to 206.38
ICU Medical, Inc. 211.70 207.18 to 213.69
Identiv, Inc. 14.04 12.85 to 14.28
IDEXX Laboratories, Inc. 535.00 526.00 to 536.03
IF Bancorp, Inc. 22.46 22.46 to 22.46
IHS Markit Ltd. 103.94 103.00 to 104.09
II-VI Incorporated 81.42 80.59 to 82.52
Illumina, Inc. 399.00 390.52 to 402.39
IMAC Holdings, Inc. 0.50 0.50 to 0.50
Immuron Limited 1.22 1.16 to 1.32
Impinj, Inc. 56.62 56.10 to 57.89
Incyte Corporation 82.68 81.52 to 83.87
Independent Bank Group, Inc 75.22 74.37 to 75.25
Industrial Logistics Properties Trust 24.79 24.46 to 26.20
Ingles Markets, Incorporated 63.15 63.08 to 64.14
INmune Bio Inc. 13.62 10.52 to 14.00
Innodata Inc. 6.97 6.83 to 7.10
Inogen, Inc 65.73 63.86 to 66.66
Inpixon 1.26 1.16 to 1.28
Insight Enterprises, Inc. 102.70 102.12 to 103.75
Insteel Industries, Inc. 32.01 31.25 to 32.43
Insulet Corporation 297.00 292.21 to 298.06
Integra LifeSciences Holdings Corporation 72.25 71.10 to 72.50
Inter Parfums, Inc. 71.86 71.52 to 75.28
InterDigital, Inc. 73.44 72.95 to 74.20
Interface, Inc. 12.78 12.58 to 12.85
International Bancshares Corporation 47.25 46.60 to 47.31
Interstate Power and Light Company 26.59 26.50 to 26.59
IntriCon Corporation 25.39 24.54 to 25.85
Intuit Inc. 415.82 414.27 to 420.18
Intuitive Surgical, Inc. 812.57 801.85 to 813.40
Invesco 1-30 Laddered Treasury ETF 35.67 35.64 to 35.74
Invesco BuyBack Achievers ETF 87.85 87.57 to 88.07
Invesco Dividend Achievers ETF 35.88 35.75 to 35.92
Invesco DWA Basic Materials Momentum ETF 85.25 84.81 to 85.27
Invesco DWA Consumer Staples Momentum ETF 94.39 94.00 to 94.58
Invesco DWA Developed Markets Momentum ETF 36.47 36.22 to 36.48
Invesco DWA Emerging Markets Momentum ETF 24.96 24.83 to 24.98
Invesco DWA Financial Momentum ETF 50.02 49.63 to 50.11
Invesco DWA Momentum ETF 87.90 87.31 to 88.08
Invesco DWA Tactical Multi-Asset Income ETF 9.83 9.77 to 9.85
Invesco DWA Utilities Momentum ETF 34.33 34.30 to 34.46
Invesco FTSE International Low Beta Equal Weight ETF 30.79 30.71 to 30.83
Invesco FTSE RAFI US 1500 Small-Mid ETF 180.94 180.04 to 181.50
Invesco Global Water ETF 38.22 37.92 to 38.24
Invesco High Yield Equity Dividend Achievers ETF 20.77 20.71 to 20.83
Invesco International BuyBack Achievers ETF 44.65 44.48 to 44.65
Invesco International Dividend Achievers ETF 17.19 17.11 to 17.22
Invesco KBW Bank ETF 63.37 62.93 to 63.90
Invesco KBW High Dividend Yield Financial ETF 20.21 20.18 to 20.31
Invesco KBW Premium Yield Equity REIT ETF 22.84 22.71 to 22.95
Invesco KBW Property & Casualty Insurance ETF 77.79 77.78 to 78.30
Invesco KBW Regional Banking ETF 62.37 61.59 to 62.37
Invesco Nasdaq Internet ETF 247.04 245.58 to 248.10
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 18.16 18.12 to 18.22
Invesco QQQ Trust, Series 1 342.01 340.08 to 342.23
Invesco Russell 1000 Low Beta Equal Weight ETF 38.76 38.67 to 38.81
Invesco S&P SmallCap Consumer Discretionary ETF 114.68 113.50 to 114.77
Invesco S&P SmallCap Consumer Staples ETF 102.46 101.85 to 102.46
Invesco S&P SmallCap Financials ETF 57.82 57.43 to 58.05
Invesco S&P SmallCap Health Care ETF 186.11 184.93 to 188.02
Invesco S&P SmallCap Industrials ETF 95.38 94.90 to 95.58
Invesco S&P SmallCap Information Technology ETF 141.58 140.22 to 141.73
Invesco S&P SmallCap Materials ETF 63.99 63.75 to 64.16
Invesco S&P SmallCap Utilities & Communication Services ETF 65.08 64.79 to 65.17
Invesco Strategic Developed ex-US ETF 30.70 30.65 to 30.70
Invesco Strategic Emerging Markets ETF 29.63 29.42 to 29.67
Invesco Strategic US ETF 36.32 36.25 to 36.38
Invesco Strategic US Small Company ETF 37.27 37.23 to 37.29
Invesco Variable Rate Investment Grade ETF 25.09 25.09 to 25.10
Invesco Water Resources ETF 51.80 51.58 to 51.88
Investar Holding Corporation 21.15 20.86 to 21.48
Investors Bancorp, Inc. 15.00 14.85 to 15.08
Investors Title Company 169.55 164.11 to 170.00
IQ Chaikin U.S. Large Cap ETF 32.44 32.44 to 32.44
IQ Chaikin U.S. Small Cap ETF 35.19 34.96 to 35.20
iRadimed Corporation 25.93 24.92 to 26.14
IRIDEX Corporation 7.71 7.36 to 7.79
Ironwood Pharmaceuticals, Inc. 10.61 10.55 to 10.93
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.81 51.80 to 51.84
iShares 1-3 Year International Treasury Bond ETF 83.23 83.18 to 83.24
iShares 1-3 Year Treasury Bond ETF 86.26 86.24 to 86.26
iShares 20+ Year Treasury Bond ETF 139.26 138.93 to 139.73
iShares 3-7 Year Treasury Bond ETF 130.40 130.38 to 130.50
iShares 7-10 Year Treasury Bond ETF 114.29 114.23 to 114.46
iShares Asia 50 ETF 93.85 93.79 to 94.37
iShares Broad USD Investment Grade Corporate Bond ETF 59.47 59.47 to 59.62
iShares Commodities Select Strategy ETF 31.30 31.27 to 31.41
iShares Core 1-5 Year USD Bond ETF 51.31 51.29 to 51.33
iShares Core MSCI Total International Stock ETF 73.01 72.65 to 73.02
iShares Core S&P U.S. Growth ETF 97.44 96.95 to 97.52
iShares Core S&P U.S. Value ETF 71.11 70.89 to 71.23
iShares Core Total USD Bond Market ETF 53.09 53.06 to 53.13
iShares Currency Hedged MSCI Germany ETF 33.18 32.99 to 33.19
iShares ESG 1-5 Year USD Corporate Bond ETF 26.00 26.00 to 26.03
iShares ESG MSCI EAFE ETF 79.25 78.87 to 79.31
iShares ESG MSCI EM ETF 44.14 43.95 to 44.19
iShares ESG MSCI USA ETF 95.78 95.43 to 95.98
iShares ESG USD Corporate Bond ETF 27.15 27.15 to 27.23
iShares Exponential Technologies ETF 61.75 61.60 to 61.81
iShares Fallen Angels USD Bond ETF 29.39 29.38 to 29.45
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 29.01 28.95 to 29.05
iShares Global Infrastructure ETF 46.53 46.42 to 46.62
iShares GNMA Bond ETF 50.36 50.26 to 50.41
iShares Intermediate-Term Corporate Bond ETF 59.61 59.61 to 59.72
iShares International Treasury Bond ETF 52.94 52.89 to 52.99
iShares J.P. Morgan USD Emerging Markets Bond ETF 111.22 111.08 to 111.35
iShares MBS ETF 108.59 108.59 to 108.69
iShares Morningstar Mid-Cap ETF 185.78 185.02 to 186.91
iShares MSCI ACWI ex US Index Fund 57.24 56.97 to 57.25
iShares MSCI ACWI Index Fund 99.68 99.25 to 99.72
iShares MSCI All Country Asia ex Japan Index Fund 94.10 93.79 to 94.24
iShares MSCI Brazil Small-Cap ETF 16.70 16.36 to 16.76
iShares MSCI China ETF 82.19 81.89 to 82.48
iShares MSCI EAFE Small-Cap ETF 75.61 75.31 to 75.65
iShares MSCI Emerging Markets Asia ETF 91.83 91.57 to 91.94
iShares MSCI Emerging Markets ex China ETF 60.97 60.74 to 61.09
iShares MSCI Europe Financials Sector Index Fund 19.98 19.82 to 19.99
iShares MSCI Europe Small-Cap ETF 69.96 69.58 to 70.04
iShares MSCI Global Gold Miners ETF 30.12 29.94 to 30.30
iShares MSCI Global Impact ETF 97.69 97.29 to 97.70
iShares MSCI New Zealand ETF 64.49 64.24 to 64.66
iShares MSCI Qatar ETF 19.45 19.45 to 19.76
iShares MSCI Turkey ETF 23.78 23.66 to 23.82
iShares MSCI UAE ETF 13.49 13.48 to 13.50
iShares Nasdaq Biotechnology Index Fund 153.26 152.39 to 154.28
iShares PHLX SOX Semiconductor Sector Index Fund 441.68 440.71 to 444.67
iShares Preferred and Income Securities ETF 38.87 38.84 to 38.90
iShares Russell 1000 Pure U.S. Revenue ETF 36.00 36.00 to 36.04
iShares S&P Emerging Markets Infrastructure Index Fund 24.92 24.71 to 24.92
iShares S&P Global Clean Energy Index Fund 23.82 23.30 to 23.89
iShares S&P Global Timber & Forestry Index Fund 94.03 92.80 to 94.24
iShares S&P Small-Cap 600 Growth ETF 131.23 130.01 to 131.42
iShares Select Dividend ETF 117.75 117.45 to 118.13
iShares Short-Term Corporate Bond ETF 54.73 54.72 to 54.79
Iteris, Inc. 6.32 6.14 to 6.37
J & J Snack Foods Corp. 158.94 157.71 to 160.03
J. W. Mays, Inc. 27.00 27.00 to 27.00
J.B. Hunt Transport Services, Inc. 172.16 170.76 to 178.40
j2 Global, Inc. 127.97 126.74 to 129.22
Jack Henry & Associates, Inc. 158.84 156.54 to 160.11
Jack In The Box Inc. 117.95 116.04 to 118.48
James River Group Holdings, Ltd. 50.82 49.63 to 51.02
Janus Henderson Small Cap Growth Alpha ETF 68.98 68.64 to 69.37
Janus Henderson Small/Mid Cap Growth Alpha ETF 69.57 68.84 to 69.75
Jazz Pharmaceuticals plc 168.90 167.40 to 170.16
John B. Sanfilippo & Son, Inc. 92.65 91.12 to 93.10
Johnson Outdoors Inc. 152.61 148.52 to 153.89
Kaiser Aluminum Corporation 115.10 113.41 to 116.69
Kala Pharmaceuticals, Inc. 7.47 7.29 to 7.64
KCAP Financial, Inc. 25.51 25.42 to 25.51
Kearny Financial 12.38 12.36 to 12.54
Kelly Services, Inc. 23.82 23.46 to 24.09
Kentucky First Federal Bancorp 7.20 6.96 to 7.20
Kforce, Inc. 56.39 55.23 to 57.05
Kimball International, Inc. 14.00 13.70 to 14.02
Kingstone Companies, Inc 8.56 8.38 to 8.93
Kinsale Capital Group, Inc. 168.47 166.70 to 170.04
Kodiak Sciences Inc 114.89 112.28 to 117.86
Kornit Digital Ltd. 104.79 102.53 to 106.60
Krystal Biotech, Inc. 77.33 75.76 to 78.49
Kulicke and Soffa Industries, Inc. 54.42 52.62 to 55.08
KVH Industries, Inc. 13.77 13.21 to 14.00
Lakeland Bancorp, Inc. 17.46 17.23 to 17.58
Lakeland Financial Corporation 69.64 69.06 to 70.05
Lamar Advertising Company 96.79 96.67 to 97.72
Lancaster Colony Corporation 180.46 178.94 to 181.64
Landec Corporation 11.20 11.03 to 11.74
Landmark Bancorp Inc. 26.15 25.87 to 26.43
Landmark Infrastructure Partners LP 12.39 12.12 to 12.47
Landmark Infrastructure Partners LP 25.74 25.60 to 25.74
Landmark Infrastructure Partners LP 25.62 25.62 to 25.67
Landstar System, Inc. 175.77 173.98 to 176.10
Lantheus Holdings, Inc. 21.70 21.52 to 21.97
Lantronix, Inc. 4.87 4.66 to 4.89
Lattice Semiconductor Corporation 57.92 55.53 to 58.38
Lazydays Holdings, Inc. 21.30 21.06 to 21.74
LCNB Corporation 18.34 17.85 to 18.67
Legacy Housing Corporation 18.71 18.67 to 19.10
Legg Mason Global Infrastructure ETF 31.61 31.42 to 31.61
Legg Mason Low Volatility High Dividend ETF 35.96 35.83 to 36.00
Legg Mason Small-Cap Quality Value ETF 36.49 36.28 to 36.49
Leisure Acquisition Corp. 11.69 11.69 to 11.69
Leisure Acquisition Corp. 1.02 0.82 to 1.02
LeMaitre Vascular, Inc. 50.49 50.13 to 50.86
LendingTree, Inc. 232.28 226.80 to 234.55
Level One Bancorp, Inc. 25.76 24.95 to 25.96
LGI Homes, Inc. 168.78 164.22 to 169.85
LHC Group 203.52 202.44 to 206.00
Lianluo Smart Limited 8.53 8.25 to 8.64
Liberty Broadband Corporation 150.37 148.15 to 150.93
Liberty Broadband Corporation 155.37 152.97 to 155.65
Liberty Global plc 26.47 26.38 to 26.64
Liberty Global plc 26.35 26.24 to 26.46
Liberty Latin America Ltd. 13.85 13.50 to 13.96
Liberty Latin America Ltd. 14.00 13.86 to 14.14
Liberty Media Corporation 39.92 39.49 to 40.32
Liberty Media Corporation 44.99 44.72 to 45.39
Liberty Media Corporation 46.49 46.18 to 46.59
Lifetime Brands, Inc. 14.69 14.28 to 14.78
Limoneira Co 17.57 17.32 to 18.10
Lincoln Educational Services Corporation 6.41 6.25 to 6.49
Lincoln Electric Holdings, Inc. 123.76 123.01 to 125.07
Liquidia Technologies, Inc. 2.78 2.62 to 2.80
Littelfuse, Inc. 274.36 273.56 to 276.68
LivaNova PLC 81.34 80.14 to 83.57
Live Oak Bancshares, Inc. 71.60 70.41 to 72.09
Live Ventures Incorporated 29.65 29.10 to 30.29
LivePerson, Inc. 58.62 57.83 to 59.48
LKQ Corporation 44.68 44.48 to 44.99
Logitech International S.A. 113.45 111.21 to 113.75
Loncar Cancer Immunotherapy ETF 29.35 29.25 to 29.91
Loncar China BioPharma ETF 37.38 37.30 to 37.52
Longevity Acquisition Corporation 13.45 13.00 to 13.55
Longevity Acquisition Corporation 1.33 1.29 to 1.36
Longevity Acquisition Corporation 14.99 14.99 to 15.00
Longevity Acquisition Corporation 1.35 1.16 to 1.37
LPL Financial Holdings Inc. 147.60 146.41 to 148.88
lululemon athletica inc. 324.10 321.51 to 325.73
Lumentum Holdings Inc. 93.19 92.84 to 93.92
Luminex Corporation 36.71 36.67 to 36.86
Luna Innovations Incorporated 11.53 11.36 to 11.63
Mackinac Financial Corporation 21.14 20.92 to 21.39
MACOM Technology Solutions Holdings, Inc. 60.50 60.25 to 62.00
MacroGenics, Inc. 31.83 30.97 to 32.86
Madrigal Pharmaceuticals, Inc. 124.77 121.94 to 128.00
Magellan Health, Inc. 94.06 94.02 to 94.45
Magic Software Enterprises Ltd. 16.01 15.92 to 16.13
Magyar Bancorp, Inc. 13.50 13.50 to 13.50
Malibu Boats, Inc. 84.24 82.07 to 84.81
Manhattan Associates, Inc. 123.73 120.68 to 124.20
Manhattan Bridge Capital, Inc 6.07 6.05 to 6.20
Manitex International, Inc. 8.50 8.46 to 9.00
ManTech International Corporation 87.30 85.44 to 87.89
MarketAxess Holdings, Inc. 534.95 528.43 to 544.38
Marlin Business Services Corp. 14.24 13.48 to 14.44
Marten Transport, Ltd. 17.61 17.45 to 18.10
Masimo Corporation 245.74 241.33 to 246.50
Match Group, Inc. 145.30 144.16 to 146.54
Mattel, Inc. 20.50 20.33 to 20.72
Matthews International Corporation 42.16 42.05 to 43.15
McGrath RentCorp 82.30 81.43 to 83.16
MDC Partners Inc. 3.76 3.56 to 3.80
MDJM LTD 5.00 4.78 to 5.10
Medallion Financial Corp. 7.88 7.72 to 7.98
Medpace Holdings, Inc. 179.90 177.86 to 184.91
MeiraGTx Holdings plc 14.08 13.68 to 14.42
MER Telemanagement Solutions Ltd. 3.86 3.75 to 5.68
MercadoLibre, Inc. 1591.88 1571.03 to 1613.38
Mercantil Bank Holding Corporation 16.24 16.18 to 16.40
Mercantile Bank Corporation 32.39 32.25 to 32.70
Mercer International Inc. 16.00 15.84 to 16.07
Mercury Systems Inc 79.28 77.40 to 79.45
Meridian Corporation 25.84 25.16 to 26.30
Merit Medical Systems, Inc. 61.78 60.85 to 61.94
Merrimack Pharmaceuticals, Inc. 7.02 6.63 to 7.18
Mesa Laboratories, Inc. 253.06 250.14 to 255.28
Mesoblast Limited 8.94 8.77 to 9.11
Meta Financial Group, Inc. 46.37 45.52 to 46.70
Methanex Corporation 38.42 38.33 to 39.55
MGE Energy Inc. 74.02 73.75 to 74.55
MGP Ingredients, Inc. 63.81 61.84 to 64.30
Microsoft Corporation 260.74 257.60 to 261.00
Middlefield Banc Corp. 21.40 20.84 to 21.99
Middlesex Water Company 82.93 81.86 to 83.67
Midland States Bancorp, Inc. 28.53 28.37 to 28.68
Mid-Southern Bancorp, Inc. 15.86 14.90 to 15.86
Mimecast Limited 42.05 41.43 to 42.57
Mitek Systems, Inc. 15.71 14.71 to 15.87
Moderna, Inc. 170.81 158.21 to 171.92
Monarch Casino & Resort, Inc. 67.46 66.92 to 68.41
Mondelez International, Inc. 58.77 58.43 to 58.90
Moneygram International, Inc. 7.00 6.79 to 7.23
MongoDB, Inc. 315.85 310.00 to 319.85
Monolithic Power Systems, Inc. 378.62 375.38 to 386.52
Monro, Inc. 70.09 69.14 to 70.73
Monroe Capital Corporation 10.78 10.70 to 10.82
Monster Beverage Corporation 98.17 96.13 to 98.43
Morningstar, Inc. 237.24 233.52 to 240.00
MorphoSys AG 22.65 22.50 to 23.00
Motorcar Parts of America, Inc. 22.76 21.50 to 22.87
MTBC, Inc. 28.95 28.60 to 28.99
MTS Systems Corporation 58.49 58.48 to 58.54
Mudrick Capital Acquisition Corporation 13.03 12.90 to 14.23
Mudrick Capital Acquisition Corporation 14.92 14.91 to 16.00
Mudrick Capital Acquisition Corporation 3.64 3.25 to 4.02
MVB Financial Corp. 38.05 37.64 to 40.00
NanoString Technologies, Inc. 73.01 70.92 to 75.93
Nasdaq, Inc. 160.17 159.63 to 161.51
Natera, Inc. 106.95 103.80 to 107.15
Nathan's Famous, Inc. 65.17 63.33 to 66.24
National Beverage Corp. 51.88 50.41 to 53.92
National Instruments Corporation 44.70 44.42 to 45.00
National Research Corporation 47.30 46.42 to 47.49
National Security Group, Inc. 11.44 11.18 to 12.24
National Vision Holdings, Inc. 47.58 46.97 to 47.84
Natural Alternatives International, Inc. 18.20 16.99 to 18.27
Nature's Sunshine Products, Inc. 20.23 19.87 to 20.35
Navient Corporation 24.50 24.35 to 24.69
Navient Corporation 14.88 14.79 to 15.08
Navios Maritime Containers L.P. 9.23 9.12 to 9.55
Neogen Corporation 94.80 91.41 to 95.54
NeoGenomics, Inc. 49.34 48.80 to 50.30
Neos Therapeutics, Inc. 1.15 1.06 to 1.18
Net 1 UEPS Technologies, Inc. 5.92 5.52 to 6.09
NetApp, Inc. 77.71 76.07 to 78.77
NetEase, Inc. 106.80 105.67 to 107.33
Netflix, Inc. 546.54 539.51 to 551.98
NetScout Systems, Inc. 28.87 28.69 to 29.37
NetSol Technologies Inc. 4.50 4.45 to 4.67
Neurocrine Biosciences, Inc. 96.58 94.56 to 96.92
New York Mortgage Trust, Inc. 24.77 24.71 to 24.82
Newmark Group, Inc. 10.61 10.49 to 10.67
News Corporation 24.90 24.73 to 25.10
News Corporation 26.70 26.56 to 26.91
Nexstar Media Group, Inc. 153.56 151.02 to 154.66
NextGen Healthcare, Inc. 18.75 18.75 to 18.98
NI Holdings, Inc. 19.21 19.21 to 19.62
NIC Inc. 33.96 33.96 to 34.00
NICE Ltd 237.64 234.58 to 238.23
Nicholas Financial, Inc. 10.57 10.55 to 10.80
NMI Holdings Inc 23.13 22.78 to 23.23
NN, Inc. 7.92 7.70 to 8.03
Nordson Corporation 206.22 204.90 to 206.97
Nortech Systems Incorporated 6.67 6.43 to 6.68
Northeast Bancorp 27.57 27.22 to 27.67
Northfield Bancorp, Inc. 16.22 16.08 to 16.50
Northwest Pipe Company 33.36 32.08 to 33.69
Novanta Inc. 135.67 135.01 to 137.06
Novavax, Inc. 227.35 200.50 to 228.10
NovoCure Limited 192.50 187.16 to 196.53
Nuance Communications, Inc. 53.34 52.92 to 53.51
NuVasive, Inc. 69.02 69.00 to 70.32
Nuveen NASDAQ 100 Dynamic Overwrite Fund 28.41 28.39 to 28.63
NVIDIA Corporation 636.50 634.61 to 646.63
Oaktree Specialty Lending Corporation 6.62 6.59 to 6.64
Oaktree Strategic Income Corporation 8.50 8.40 to 8.65
Ocean Bio-Chem, Inc. 12.59 12.40 to 12.59
Office Depot, Inc. 42.67 41.23 to 42.97
Office Properties Income Trust 28.51 28.30 to 28.83
OFS Capital Corporation 9.10 8.94 to 9.19
OFS Credit Company, Inc. 14.92 14.75 to 15.01
Okta, Inc. 269.98 264.68 to 273.80
Old Dominion Freight Line, Inc. 251.37 251.19 to 253.38
Ollie's Bargain Outlet Holdings, Inc. 95.73 94.33 to 97.58
Omeros Corporation 18.37 17.80 to 18.50
Omnicell, Inc. 137.84 136.03 to 139.98
OneSpan Inc. 28.19 27.01 to 28.36
Open Text Corporation 49.83 49.48 to 50.13
Opiant Pharmaceuticals, Inc. 10.84 10.70 to 10.92
Opko Health, Inc. 4.34 4.20 to 4.38
Optibase Ltd. 10.85 10.51 to 10.85
OptimizeRx Corporation 51.61 49.65 to 52.63
ORBCOMM Inc. 11.50 11.46 to 11.53
O'Reilly Automotive, Inc. 530.52 520.93 to 534.00
Organogenesis Holdings Inc. 21.46 20.87 to 23.34
Orthofix Medical Inc. 44.17 43.71 to 44.50
OrthoPediatrics Corp. 51.30 50.49 to 52.24
OSI Systems, Inc. 98.67 98.40 to 99.70
Osmotica Pharmaceuticals plc 3.27 3.04 to 3.30
Otelco Inc. 11.74 11.72 to 11.74
Otter Tail Corporation 47.48 46.42 to 47.80
Overstock.com, Inc. 74.45 72.15 to 75.84
Oxford Lane Capital Corp. 25.32 25.25 to 25.32
Oxford Square Capital Corp. 4.95 4.86 to 4.95
PACCAR Inc. 94.92 93.97 to 95.82
Pacer Military Times Best Employers ETF 38.49 38.45 to 38.49
PacWest Bancorp 40.18 39.51 to 40.38
Pan American Silver Corp. 33.79 33.60 to 34.57
Papa John's International, Inc. 93.60 91.73 to 93.99
Paratek Pharmaceuticals, Inc. 8.01 7.86 to 8.13
Park City Group, Inc. 5.84 5.75 to 5.95
Park-Ohio Holdings Corp. 35.17 34.33 to 35.95
Pathfinder Bancorp, Inc. 15.02 14.52 to 15.02
Patrick Industries, Inc. 88.64 87.36 to 89.22
Patterson Companies, Inc. 32.31 32.00 to 32.60
Paychex, Inc. 97.50 96.17 to 97.60
Paylocity Holding Corporation 194.15 191.52 to 195.49
PayPal Holdings, Inc. 269.87 268.59 to 274.15
PC Connection, Inc. 45.94 44.40 to 46.14
PCSB Financial Corporation 17.07 17.06 to 17.37
PDL Community Bancorp 11.19 11.03 to 11.30
Peapack-Gladstone Financial Corporation 31.77 31.29 to 32.23
Pegasystems Inc. 129.89 129.79 to 131.90
PennantPark Floating Rate Capital Ltd. 12.67 12.60 to 12.73
PennantPark Investment Corporation 6.58 6.50 to 6.62
Peoples Bancorp Inc. 33.95 33.71 to 34.10
Peoples Bancorp of North Carolina, Inc. 23.75 23.75 to 24.40
People's United Financial, Inc. 27.84 27.64 to 28.00
Pepsico, Inc. 144.16 142.46 to 144.32
Perficient, Inc. 64.73 64.36 to 65.63
Performant Financial Corporation 2.35 2.30 to 2.44
PetIQ, Inc. 37.00 36.08 to 37.16
PFSweb, Inc. 7.25 7.08 to 7.29
PGT Innovations, Inc. 26.68 26.14 to 26.75
Pilgrim's Pride Corporation 24.43 23.98 to 24.49
Pingtan Marine Enterprise Ltd. 1.04 1.01 to 1.04
Pinnacle Financial Partners, Inc. 92.39 90.98 to 92.69
Pluralsight, Inc. 22.45 22.42 to 22.47
PLx Pharma Inc. 10.61 10.47 to 10.95
Pool Corporation 382.21 373.90 to 384.14
Popular, Inc. 72.80 72.15 to 73.48
Potbelly Corporation 6.15 6.06 to 6.27
PotlatchDeltic Corporation 61.49 59.56 to 61.69
Powell Industries, Inc. 35.31 34.75 to 35.67
Power Integrations, Inc. 82.71 81.97 to 83.09
PRA Group, Inc. 37.10 36.68 to 37.27
PRA Health Sciences, Inc. 161.76 161.17 to 162.50
Preferred Bank 68.14 67.14 to 68.48
Preformed Line Products Company 68.03 68.03 to 69.81
Premier Financial Bancorp, Inc. 19.12 19.05 to 19.23
Premier, Inc. 35.18 35.02 to 35.47
Primoris Services Corporation 34.90 34.56 to 35.33
Principal Financial Group Inc 63.22 63.12 to 64.14
Principal Healthcare Innovators Index ETF 58.53 58.11 to 59.17
Principal Millennials Index ETF 64.74 64.67 to 64.90
Principal Price Setters Index ETF 51.40 51.40 to 51.40
Principal Shareholder Yield Index ETF 41.88 41.55 to 41.90
Principal U.S. Mega-Cap Multi-Factor Index ETF 38.62 38.51 to 38.64
Principal U.S. Small-Cap Multi-Factor Index ETF 45.13 44.88 to 45.22
Progress Software Corporation 45.48 45.13 to 46.01
Proofpoint, Inc. 136.46 135.22 to 137.52
ProShares Equities for Rising Rates ETF 46.38 46.32 to 46.73
ProShares Ultra Nasdaq Biotechnology 86.76 85.65 to 87.71
ProShares UltraPro QQQ 111.81 109.90 to 111.99
Prospect Capital Corporation 8.05 7.98 to 8.08
Protagonist Therapeutics, Inc. 26.55 25.88 to 26.94
Protective Insurance Corporation 22.92 22.92 to 22.92
Prothena Corporation plc 24.85 24.40 to 25.96
Provident Bancorp, Inc. 15.48 15.33 to 15.59
Psychemedics Corporation 6.91 6.68 to 7.02
PTC Inc. 146.16 144.46 to 148.62
PTC Therapeutics, Inc. 48.59 48.25 to 49.45
Puma Biotechnology Inc 10.07 9.87 to 10.25
Pure Cycle Corporation 16.44 15.80 to 16.58
Purple Innovation, Inc. 35.54 33.38 to 35.86
QAD Inc. 75.12 75.07 to 77.06
QAD Inc. 52.00 52.00 to 52.00
QCR Holdings, Inc. 48.84 48.17 to 49.10
Qiagen N.V. 52.75 52.27 to 52.76
QIWI plc 10.88 10.81 to 10.92
QUALCOMM Incorporated 138.21 136.65 to 139.01
Quest Resource Holding Corporation 3.99 3.85 to 4.07
Quidel Corporation 128.83 123.71 to 129.32
Quotient Limited 4.13 4.05 to 4.20
Qurate Retail, Inc. 12.38 12.10 to 12.47
R.R. Donnelley & Sons Company 4.68 4.45 to 4.71
R1 RCM Inc. 25.83 25.63 to 26.24
RadNet, Inc. 22.22 21.85 to 22.55
Radware Ltd. 28.43 28.30 to 29.04
Rambus, Inc. 20.39 20.35 to 21.15
Randolph Bancorp, Inc. 20.16 19.98 to 20.23
Rapid7, Inc. 84.15 82.60 to 84.76
Raven Industries, Inc. 39.82 39.72 to 40.25
RBB Bancorp 20.16 19.80 to 20.31
RBC Bearings Incorporated 202.47 193.29 to 203.26
Reading International Inc 6.43 6.36 to 6.67
Reading International Inc 20.53 20.53 to 20.53
RealPage, Inc. 88.57 87.74 to 88.62
Recon Technology, Ltd. 6.64 6.15 to 6.73
Red Rock Resorts, Inc. 34.49 34.29 to 35.22
Red Violet, Inc. 21.01 20.12 to 21.28
Regency Centers Corporation 59.46 58.81 to 59.64
Regeneron Pharmaceuticals, Inc. 502.60 495.86 to 506.87
Renewable Energy Group, Inc. 64.84 60.11 to 64.99
Repligen Corporation 213.30 211.95 to 214.46
Republic Bancorp, Inc. 45.61 45.10 to 46.02
Retail Opportunity Investments Corp. 17.33 16.94 to 17.38
RF Industries, Ltd. 6.75 6.75 to 7.07
RGC Resources Inc. 22.66 22.50 to 22.83
Rhinebeck Bancorp, Inc. 10.57 10.44 to 10.57
Ribbon Communications Inc. 8.45 8.35 to 8.49
Richardson Electronics, Ltd. 7.32 7.13 to 7.42
Rigel Pharmaceuticals, Inc. 3.58 3.53 to 3.79
RigNet, Inc. 8.99 8.66 to 9.01
Riverview Bancorp Inc 6.96 6.79 to 6.98
Rocket Pharmaceuticals, Inc. 43.39 42.93 to 44.79
Rocky Brands, Inc. 60.00 57.21 to 60.16
Rocky Mountain Chocolate Factory, Inc. 5.84 5.56 to 5.99
Roku, Inc. 376.52 375.69 to 388.39
Ross Stores, Inc. 129.91 129.22 to 130.08
Royal Gold, Inc. 117.63 116.19 to 117.87
Rubicon Technology, Inc. 10.86 10.31 to 10.86
Rubius Therapeutics, Inc. 24.30 23.07 to 24.73
Rush Enterprises, Inc. 50.74 50.03 to 51.45
Ruth's Hospitality Group, Inc. 24.95 24.74 to 25.54
S&W Seed Company 3.79 3.75 to 3.80
Safety Insurance Group, Inc. 86.01 84.96 to 86.52
Saga Communications, Inc. 22.95 22.34 to 23.41
Saia, Inc. 242.77 240.93 to 247.60
Sanderson Farms, Inc. 163.76 160.04 to 164.31
Sandy Spring Bancorp, Inc. 43.61 43.31 to 44.10
Sanmina Corporation 41.69 41.31 to 41.90
Sanofi 51.30 50.80 to 51.48
Sapiens International Corporation N.V. 33.23 32.71 to 33.37
SBA Communications Corporation 288.33 285.92 to 290.39
ScanSource, Inc. 30.47 29.57 to 30.64
Schnitzer Steel Industries, Inc. 41.32 40.46 to 41.61
Scholastic Corporation 32.15 31.63 to 32.59
Scientific Games Corp 47.40 45.06 to 47.51
scPharmaceuticals Inc. 6.76 6.45 to 6.86
Seacoast Banking Corporation of Florida 36.33 35.90 to 36.80
Seagate Technology PLC 82.07 81.33 to 82.85
SeaSpine Holdings Corporation 20.62 19.86 to 21.50
Seattle Genetics, Inc. 145.50 143.49 to 148.85
SecureWorks Corp. 14.05 13.97 to 14.41
Seelos Therapeutics, Inc. 5.26 5.00 to 5.30
SEI Investments Company 63.16 62.67 to 63.27
Select Interior Concepts, Inc. 7.75 7.32 to 7.81
Selective Insurance Group, Inc. 77.49 75.76 to 77.72
Semtech Corporation 70.46 69.45 to 70.61
Seneca Foods Corp. 50.48 49.83 to 50.93
Seneca Foods Corp. 49.86 49.86 to 54.99
Seres Therapeutics, Inc. 20.73 20.16 to 21.34
ServisFirst Bancshares, Inc. 62.87 61.45 to 62.93
SharpSpring, Inc. 16.34 15.95 to 16.78
Shenandoah Telecommunications Co 49.88 49.44 to 50.21
Shineco, Inc. 4.87 4.61 to 4.87
Shoe Carnival, Inc. 62.49 61.34 to 63.78
ShotSpotter, Inc. 36.22 35.58 to 36.60
SI-BONE, Inc. 34.09 33.05 to 34.46
Sierra Oncology, Inc. 17.93 17.70 to 18.44
SIGA Technologies Inc. 7.26 7.15 to 7.41
Signature Bank 227.56 225.75 to 235.53
Silgan Holdings Inc. 43.55 42.75 to 43.63
Silicom Ltd 45.50 44.74 to 46.16
Silicon Laboratories, Inc. 149.36 148.68 to 151.57
Silicon Motion Technology Corporation 66.63 66.30 to 69.68
Silvercrest Asset Management Group Inc. 15.20 15.02 to 15.45
Sina Corporation 43.26 43.13 to 43.33
Sinclair Broadcast Group, Inc. 30.08 30.00 to 30.66
Sirius XM Holdings Inc. 6.31 6.23 to 6.33
Skyworks Solutions, Inc. 189.76 189.43 to 192.84
SLM Corporation 19.27 19.01 to 19.42
SLM Corporation 57.36 57.36 to 57.36
SMART Global Holdings, Inc. 56.59 54.52 to 56.78
SmartFinancial, Inc. 22.42 21.79 to 22.67
Smith Micro Software, Inc. 5.74 5.64 to 5.89
SMTC Corporation 6.04 6.02 to 6.04
Sohu.com Limited 19.28 18.06 to 19.34
Solar Senior Capital Ltd. 16.18 16.04 to 16.25
Sol-Gel Technologies Ltd. 14.36 13.50 to 14.56
Sonoma Pharmaceuticals, Inc. 8.75 7.75 to 8.79
Sonos, Inc. 43.41 42.08 to 44.00
South State Corporation 82.17 79.72 to 82.71
Southern First Bancshares, Inc. 50.06 49.77 to 50.90
Southern National Bancorp of Virginia, Inc. 15.09 14.87 to 15.21
Southside Bancshares, Inc. 39.10 38.68 to 39.27
Spark Energy, Inc. 25.66 25.37 to 25.80
SpartanNash Company 19.95 19.63 to 20.08
SPDR Dorsey Wright Fixed Income Allocation ETF 25.80 25.64 to 25.80
Spok Holdings, Inc. 10.79 10.68 to 10.95
Sportsman's Warehouse Holdings, Inc. 17.51 17.51 to 17.63
Sprott Focus Trust, Inc. 8.19 8.16 to 8.20
Sprouts Farmers Market, Inc. 27.00 26.68 to 27.26
SPS Commerce, Inc. 105.64 104.55 to 106.67
SS&C Technologies Holdings, Inc. 72.91 72.14 to 74.09
SSR Mining Inc. 16.24 16.06 to 16.40
STAAR Surgical Company 118.21 117.16 to 120.00
Standard AVB Financial Corp. 32.80 32.76 to 32.95
Star Bulk Carriers Corp. 15.99 15.41 to 16.35
Starbucks Corporation 118.34 116.94 to 118.50
State Auto Financial Corporation 20.51 20.28 to 20.75
Steel Dynamics, Inc. 51.50 50.47 to 51.76
Stericycle, Inc. 68.89 68.80 to 69.85
Steven Madden, Ltd. 39.08 38.96 to 39.80
Stock Yards Bancorp, Inc. 51.77 51.20 to 52.03
StoneCastle Financial Corp 19.80 19.64 to 19.80
StoneCo Ltd. 68.27 66.50 to 68.42
Strata Skin Sciences, Inc. 1.72 1.67 to 1.74
Strategy Shares Nasdaq 7HANDL Index ETF 25.23 25.21 to 25.35
Strattec Security Corporation 51.43 50.45 to 51.78
Stratus Properties Inc. 34.54 32.18 to 35.00
Sundance Energy Australia Limited 1.52 1.36 to 1.53
Supernus Pharmaceuticals, Inc. 31.70 31.09 to 32.00
Surmodics, Inc. 58.19 57.68 to 59.75
SVB Financial Group 518.94 512.29 to 521.85
SVMK Inc. 18.94 18.44 to 19.15
Sykes Enterprises, Incorporated 45.19 44.57 to 45.42
Synacor, Inc. 2.19 2.19 to 2.20
Synalloy Corporation 9.97 9.29 to 9.97
Syneos Health, Inc. 86.25 85.08 to 86.88
Synopsys, Inc. 260.77 257.71 to 262.02
T. Rowe Price Group, Inc. 177.82 175.93 to 178.69
Tactile Systems Technology, Inc. 54.43 53.69 to 57.83
Taiwan Liposome Company, Ltd. 5.99 5.82 to 6.04
Tandem Diabetes Care, Inc. 92.06 89.97 to 92.37
Taylor Devices, Inc. 12.01 11.89 to 12.01
TCG BDC, Inc. 13.72 13.63 to 13.81
TCR2 Therapeutics Inc. 23.75 23.42 to 24.20
TechTarget, Inc. 75.00 73.98 to 76.00
Tenable Holdings, Inc. 41.43 40.42 to 41.52
Tesla, Inc. 739.78 724.60 to 749.41
TESSCO Technologies Incorporated 7.80 7.34 to 8.00
Texas Capital Bancshares, Inc. 25.57 25.41 to 25.57
Texas Capital Bancshares, Inc. 25.61 25.56 to 25.63
Texas Roadhouse, Inc. 98.93 97.28 to 99.18
The Andersons, Inc. 28.79 27.84 to 29.00
The Bancorp, Inc. 22.91 22.22 to 22.93
The Carlyle Group L.P. 39.70 39.08 to 39.81
The Chefs' Warehouse, Inc. 33.90 33.30 to 34.43
The Descartes Systems Group Inc. 65.92 65.55 to 66.12
The Dixie Group, Inc. 3.82 3.54 to 3.84
The First Bancshares, Inc. 38.18 37.60 to 38.44
The First of Long Island Corporation 21.63 21.42 to 21.91
The Herzfeld Caribbean Basin Fund, Inc. 6.16 6.05 to 6.25
The Intergroup Corporation 37.00 34.00 to 37.90
The Joint Corp. 52.47 51.75 to 53.05
The Kraft Heinz Company 41.00 40.76 to 41.47
The Long-Term Care ETF 32.37 32.35 to 32.53
The Lovesac Company 70.00 62.75 to 70.42
The Michaels Companies, Inc. 21.97 21.97 to 22.01
The Middleby Corporation 169.38 165.38 to 169.79
The ONE Group Hospitality, Inc. 9.04 8.64 to 9.50
The Simply Good Foods Company 33.42 32.81 to 33.72
The Trade Desk, Inc. 718.86 712.63 to 734.00
The York Water Company 51.97 51.06 to 52.14
Theravance Biopharma, Inc. 21.71 21.30 to 21.81
Timberland Bancorp, Inc. 27.55 27.10 to 27.66
Tiptree Inc. 10.10 9.40 to 10.15
Tivity Health, Inc. 23.60 23.21 to 23.77
T-Mobile US, Inc. 133.05 131.32 to 133.55
Towne Bank 30.95 30.74 to 31.36
Tractor Supply Company 181.08 177.30 to 182.80
TransAct Technologies Incorporated 11.90 11.71 to 11.90
Translate Bio, Inc. 18.84 18.61 to 19.71
TravelCenters of America LLC 27.35 26.77 to 27.35
TravelCenters of America LLC 26.23 26.07 to 26.24
Tremont Mortgage Trust 6.26 6.07 to 6.47
Trevena, Inc. 1.86 1.64 to 2.19
Tribune Publishing Company 18.37 18.31 to 18.40
Trident Acquisitions Corp. 14.05 14.05 to 14.05
TriMas Corporation 31.23 30.88 to 31.46
Trimble Inc. 81.97 81.67 to 83.07
TriState Capital Holdings, Inc. 23.93 23.70 to 24.33
Triumph Bancorp, Inc. 96.48 93.19 to 96.97
Trupanion, Inc. 81.19 78.99 to 81.69
TrustCo Bank Corp NY 7.55 7.51 to 7.62
TTEC Holdings, Inc. 109.68 107.12 to 109.92
TTM Technologies, Inc. 15.09 15.02 to 15.13
Twelve Seas Investment Company 9.99 9.95 to 10.00
Twenty-First Century Fox, Inc. 36.72 36.52 to 37.24
Twenty-First Century Fox, Inc. 37.95 37.77 to 38.56
Twin Disc, Incorporated 10.25 10.08 to 10.43
Twist Bioscience Corporation 135.24 133.54 to 143.24
U.S. Auto Parts Network, Inc. 16.09 15.50 to 16.15
UFP Technologies, Inc. 50.89 49.66 to 51.32
Ulta Beauty, Inc. 330.71 326.67 to 332.15
Ultragenyx Pharmaceutical Inc. 108.72 107.66 to 110.73
Ultralife Corporation 8.43 8.30 to 8.51
UMB Financial Corporation 94.34 89.04 to 94.99
Umpqua Holdings Corporation 18.34 18.21 to 18.45
Union Bankshares, Inc. 31.00 30.56 to 31.22
United Bancorp, Inc. 14.77 14.60 to 14.91
United Bancshares, Inc. 27.70 26.16 to 28.00
United Bankshares, Inc. 39.37 38.89 to 39.74
United Natural Foods, Inc. 35.98 35.15 to 36.42
United States Lime & Minerals, Inc. 146.00 144.74 to 146.49
United Therapeutics Corporation 203.73 200.94 to 205.52
United-Guardian, Inc. 15.31 15.00 to 15.31
Unity Bancorp, Inc. 21.91 20.77 to 22.59
Universal Electronics Inc. 56.53 56.11 to 57.30
Universal Forest Products, Inc. 81.06 80.20 to 81.65
Upland Software, Inc. 50.69 48.73 to 50.77
Upwork Inc. 49.01 48.31 to 50.47
Urovant Sciences Ltd. 16.24 16.21 to 16.24
US Ecology, Inc. 42.37 41.76 to 42.77
Valley National Bancorp 13.93 13.83 to 14.03
Valley National Bancorp 26.00 25.76 to 26.03
Valley National Bancorp 28.00 27.82 to 28.00
Value Line, Inc. 30.57 30.32 to 31.77
Vanda Pharmaceuticals Inc. 16.67 16.29 to 16.99
VanEck Vectors Biotech ETF 185.99 183.58 to 185.99
VanEck Vectors Pharmaceutical ETF 69.51 69.13 to 69.51
Vanguard Emerging Markets Government Bond ETF 78.88 78.82 to 79.04
Vanguard Global ex-U.S. Real Estate ETF 57.97 57.75 to 57.97
Vanguard Intermediate-Term Corporate Bond ETF 93.63 93.45 to 93.83
Vanguard Intermediate-Term Treasury ETF 67.63 67.60 to 67.68
Vanguard International Dividend Appreciation ETF 85.91 85.50 to 85.94
Vanguard International High Dividend Yield ETF 67.56 67.22 to 67.58
Vanguard Long-Term Corporate Bond ETF 102.70 102.63 to 103.33
Vanguard Long-Treasury ETF 84.84 84.63 to 85.13
Vanguard Mortgage-Backed Securities ETF 53.58 53.57 to 53.60
Vanguard Russell 1000 ETF 195.34 194.71 to 195.50
Vanguard Russell 1000 Growth ETF 268.80 267.73 to 269.00
Vanguard Russell 1000 Value ETF 137.52 137.15 to 137.84
Vanguard Russell 2000 ETF 181.56 180.29 to 182.20
Vanguard Russell 2000 Growth ETF 222.40 221.24 to 223.41
Vanguard Russell 2000 Value ETF 142.32 141.22 to 142.60
Vanguard Russell 3000 ETF 194.17 193.65 to 194.60
Vanguard Short-Term Corporate Bond ETF 82.56 82.56 to 82.65
Vanguard Short-Term Inflation-Protected Securities Index Fund 51.74 51.74 to 51.77
Vanguard Short-Term Treasury ETF 61.52 61.50 to 61.52
Vanguard Total Bond Market ETF 85.22 85.06 to 85.31
Vanguard Total Corporate Bond ETF 90.12 90.12 to 90.31
Vanguard Total International Stock ETF 65.15 64.83 to 65.17
Vanguard Total World Bond ETF 79.86 79.85 to 79.94
Varex Imaging Corporation 22.73 22.68 to 23.23
Varonis Systems, Inc. 55.22 55.00 to 56.96
VectoIQ Acquisition Corp. 9.98 9.90 to 10.04
VectoIQ Acquisition Corp. 10.30 10.22 to 10.30
VectoIQ Acquisition Corp. 1.64 1.50 to 1.65
VEON Ltd. 1.81 1.77 to 1.82
Vera Bradley, Inc. 10.95 10.52 to 11.06
Vericel Corporation 58.62 57.03 to 58.88
Verint Systems Inc. 48.64 47.08 to 48.75
VeriSign, Inc. 208.16 206.78 to 208.59
Verisk Analytics, Inc. 185.46 183.16 to 186.36
Veritex Holdings, Inc. 34.15 33.69 to 34.33
Veritone, Inc. 27.51 26.97 to 28.50
Verra Mobility Corporation 14.30 14.14 to 14.44
Vertex Pharmaceuticals Incorporated 219.39 219.24 to 222.78
ViaSat, Inc. 49.08 47.56 to 49.25
Viavi Solutions Inc. 16.60 16.49 to 16.72
Victory Capital Holdings, Inc. 27.60 27.10 to 27.69
VictoryShares Developed Enhanced Volatility Wtd ETF 33.90 33.82 to 33.90
VictoryShares Dividend Accelerator ETF 43.07 42.93 to 43.12
VictoryShares Emerging Market High Div Volatility Wtd ETF 24.06 23.97 to 24.06
VictoryShares Emerging Market Volatility Wtd ETF 27.62 27.62 to 27.66
VictoryShares International High Div Volatility Wtd ETF 32.71 32.68 to 32.71
VictoryShares International Volatility Wtd ETF 44.23 44.22 to 44.27
VictoryShares US 500 Enhanced Volatility Wtd ETF 70.18 69.97 to 70.29
VictoryShares US 500 Volatility Wtd ETF 70.07 69.92 to 70.21
VictoryShares US Discovery Enhanced Volatility Wtd ETF 60.32 59.91 to 60.32
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 64.20 63.97 to 64.32
VictoryShares US Large Cap High Div Volatility Wtd ETF 56.26 56.00 to 56.36
VictoryShares US Multi-Factor Minimum Volatility ETF 37.46 37.37 to 37.49
VictoryShares US Small Cap High Div Volatility Wtd ETF 60.19 59.69 to 60.26
VictoryShares US Small Cap Volatility Wtd ETF 64.37 64.37 to 64.37
ViewRay, Inc. 4.38 4.28 to 4.49
Village Bank and Trust Financial Corp. 43.51 43.51 to 43.51
Village Super Market, Inc. 24.90 24.68 to 25.56
Viper Energy Partners LP 16.60 16.47 to 17.16
Virco Manufacturing Corporation 3.17 3.01 to 3.24
Virtu Financial, Inc. 31.57 31.02 to 31.73
Virtus Investment Partners, Inc. 260.00 257.27 to 264.64
Vodafone Group Plc 18.95 18.83 to 18.97
VSE Corporation 44.83 44.33 to 45.01
Washington Federal, Inc. 33.06 32.44 to 33.22
Waterstone Financial, Inc. 20.80 20.65 to 21.12
WAVE Life Sciences Ltd. 6.27 6.10 to 6.47
Wayside Technology Group, Inc. 25.35 24.75 to 25.70
Wendy's Company (The) 22.47 22.28 to 22.54
Werner Enterprises, Inc. 48.10 47.80 to 48.62
WesBanco, Inc. 36.73 36.19 to 36.90
West Bancorporation 25.47 25.33 to 25.72
Westamerica Bancorporation 64.77 64.49 to 65.41
Western Asset Short Duration Income ETF 26.17 26.17 to 26.23
Western Asset Total Return ETF 27.16 27.14 to 27.20
Westwater Resources, Inc. 5.83 5.75 to 6.24
Wheeler Real Estate Investment Trust, Inc. 4.05 3.85 to 4.15
Wheeler Real Estate Investment Trust, Inc. 11.90 11.68 to 11.93
WhiteHorse Finance, Inc. 16.08 16.04 to 16.28
Wilhelmina International, Inc. 7.30 7.30 to 9.39
Willamette Valley Vineyards, Inc. 9.46 9.34 to 9.63
Willis Towers Watson Public Limited Company 240.40 237.17 to 242.20
Wingstop Inc. 137.25 136.43 to 139.68
Winmark Corporation 196.37 190.03 to 196.69
Wintrust Financial Corporation 78.20 76.72 to 78.54
Wintrust Financial Corporation 27.97 27.79 to 28.00
WisdomTree Emerging Markets Corporate Bond Fund 75.73 75.70 to 75.80
WisdomTree Emerging Markets Quality Dividend Growth Fund 30.13 30.09 to 30.19
WisdomTree Germany Hedged Equity Fund 35.67 35.44 to 35.67
WisdomTree Investments, Inc. 6.56 6.46 to 6.62
WisdomTree U.S. Quality Dividend Growth Fund 59.33 59.15 to 59.43
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 47.25 46.97 to 47.35
Wix.com Ltd. 295.25 292.87 to 297.83
Woodward, Inc. 123.67 122.05 to 124.35
Workhorse Group, Inc. 13.23 11.74 to 13.94
World Acceptance Corporation 131.82 131.71 to 135.69
WVS Financial Corp. 15.80 15.80 to 15.80
Xcel Energy Inc. 70.37 69.82 to 70.92
Xencor, Inc. 42.26 41.53 to 45.20
Xenon Pharmaceuticals Inc. 19.63 18.94 to 20.72
Xilinx, Inc. 128.64 127.85 to 130.99
Xperi Corporation 22.39 22.05 to 22.41
Zai Lab Limited 164.29 161.35 to 164.79
Zealand Pharma A/S 32.56 32.00 to 32.64
Zebra Technologies Corporation 513.49 505.36 to 515.63
Zions Bancorporation N.A. 56.12 55.85 to 57.10
Zix Corporation 7.64 7.27 to 7.77
Zscaler, Inc. 192.49 189.74 to 196.81
Zumiez Inc. 45.70 45.63 to 46.59
Zynex, Inc. 15.36 15.02 to 15.50
3M Company 198.58 197.98 to 199.67
A.H. Belo Corporation 2.25 2.17 to 2.26
A.O Smith Corporation 68.23 67.52 to 68.35
A10 Networks, Inc. 9.54 8.94 to 9.59
Aaron's, Inc. 25.54 24.60 to 25.57
ABB Ltd 33.38 33.15 to 33.48
Abbott Laboratories 124.35 122.95 to 124.61
AbbVie Inc. 107.91 107.14 to 108.55
Abercrombie & Fitch Company 40.51 39.35 to 40.60
Aberdeen Global Dynamic Dividend Fund 11.60 11.54 to 11.61
Aberdeen Global Premier Properties Fund 6.25 6.22 to 6.26
Aberdeen Income Credit Strategies Fund 12.19 12.17 to 12.27
Aberdeen Japan Equity Fund, Inc. 9.38 9.28 to 9.45
Aberdeen Total Dynamic Dividend Fund 9.78 9.75 to 9.81
ABM Industries Incorporated 53.44 53.11 to 54.01
Acadia Realty Trust 20.23 20.11 to 20.47
Accenture plc 286.96 285.01 to 287.46
Acco Brands Corporation 8.85 8.82 to 9.10
Acuity Brands, Inc. 171.29 170.88 to 172.71
Acushnet Holdings Corp. 43.80 43.40 to 44.39
Adams Diversified Equity Fund, Inc. 19.27 19.21 to 19.30
Adams Natural Resources Fund, Inc. 14.78 14.67 to 14.82
Adecoagro S.A. 9.03 8.79 to 9.10
Adient plc 45.30 45.03 to 46.32
ADT Inc. 9.62 9.46 to 9.65
Adtalem Global Education Inc. 40.02 39.81 to 40.45
Advance Auto Parts Inc 192.92 190.55 to 193.17
Advanced Drainage Systems, Inc. 117.00 113.96 to 117.13
AdvanSix Inc. 29.11 28.55 to 29.35
Advent Claymore Convertible Securities and Income Fund 18.50 18.21 to 18.54
AECOM 67.05 66.94 to 68.21
Aercap Holdings N.V. 60.29 60.17 to 62.66
Aerojet Rocketdyne Holdings, Inc. 48.53 48.26 to 48.63
Affiliated Managers Group, Inc. 157.50 157.08 to 158.74
Aflac Incorporated 53.45 53.14 to 53.59
AGCO Corporation 151.88 151.37 to 153.82
Agilent Technologies, Inc. 134.58 133.16 to 134.64
Agnico Eagle Mines Limited 64.58 62.94 to 64.79
Agree Realty Corporation 68.65 68.54 to 69.32
Air Products and Chemicals, Inc. 287.48 286.23 to 289.76
Alamo Group, Inc. 159.04 157.90 to 160.62
Alamos Gold Inc. 8.81 8.67 to 8.87
Albany International Corporation 87.98 86.27 to 88.32
Albemarle Corporation 152.03 150.90 to 153.00
Alcoa Corporation 35.63 33.87 to 36.03
Alexander & Baldwin, Inc. 17.62 17.59 to 17.87
Alexandria Real Estate Equities, Inc. 175.65 173.85 to 176.05
Algonquin Power & Utilities Corp. 27.64 27.49 to 27.67
Alibaba Group Holding Limited 238.69 237.82 to 241.89
Alleghany Corporation 678.21 677.60 to 688.07
Allegheny Technologies Incorporated 22.05 21.92 to 22.59
Allegion plc 133.01 131.55 to 133.13
Allete, Inc. 70.62 70.40 to 71.30
Alliance National Municipal Income Fund Inc 14.42 14.42 to 14.45
Alliance World Dollar Government Fund II 11.98 11.94 to 12.00
AllianzGI Convertible & Income Fund 5.81 5.77 to 5.84
AllianzGI Convertible & Income Fund II 5.14 5.13 to 5.18
AllianzGI Diversified Income & Convertible Fund 33.65 33.54 to 33.90
AllianzGI Equity & Convertible Income Fund 29.42 29.38 to 29.61
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 14.52 14.49 to 14.67
Allison Transmission Holdings, Inc. 44.80 44.16 to 46.04
Allstate Corporation (The) 122.20 121.75 to 122.71
Ally Financial Inc. 47.71 46.88 to 49.49
Alteryx, Inc. 85.81 84.71 to 87.13
Altice USA, Inc. 34.40 33.59 to 34.47
Altria Group 52.31 51.73 to 52.38
Aluminum Corporation of China Limited 12.20 12.08 to 12.24
Ambev S.A. 2.88 2.80 to 2.89
Ameren Corporation 84.24 83.70 to 84.66
Ameresco, Inc. 50.72 49.40 to 51.31
America Movil, S.A.B. de C.V. 14.51 14.20 to 14.51
American Assets Trust, Inc. 33.60 33.59 to 34.35
American Campus Communities Inc 43.81 43.61 to 44.23
American Eagle Outfitters, Inc. 34.48 34.05 to 34.83
American Electric Power Company, Inc. 88.55 87.77 to 88.90
American Equity Investment Life Holding Company 31.93 31.68 to 32.19
American Express Company 149.99 148.69 to 150.45
American Financial Group, Inc. 119.42 118.81 to 119.89
American Financial Group, Inc. 27.06 27.04 to 27.06
American Homes 4 Rent 34.63 34.30 to 34.72
American International Group, Inc. 47.10 46.86 to 47.69
American States Water Company 80.71 80.66 to 81.67
American Tower Corporation (REIT) 248.62 245.70 to 250.02
American Water Works 160.12 158.82 to 160.33
AMERIPRISE FINANCIAL SERVICES, INC. 248.77 246.26 to 249.22
AmerisourceBergen Corporation (Holding Co) 119.69 118.67 to 119.91
AMN Healthcare Services Inc 76.92 76.72 to 77.60
Amphenol Corporation 68.48 68.33 to 68.98
AMREP Corporation 10.51 9.97 to 10.90
AMTEK, Inc. 132.85 132.29 to 134.80
Anaplan, Inc. 60.51 60.08 to 62.16
AngloGold Ashanti Limited 22.44 22.06 to 22.51
Anheuser-Busch Inbev SA 68.14 67.80 to 68.23
Annaly Capital Management Inc 8.86 8.85 to 8.90
Anthem, Inc. 375.62 371.19 to 376.54
Anworth Mortgage Asset Corporation 2.98 2.93 to 3.06
Aon plc 239.12 235.80 to 240.02
Apache Corporation 17.80 17.58 to 18.27
Apartment Investment and Management Company 6.38 6.31 to 6.42
Apollo Commercial Real Estate Finance 14.95 14.95 to 15.17
Apollo Global Management, LLC 51.57 50.40 to 51.64
Apollo Senior Floating Rate Fund Inc. 15.19 15.12 to 15.21
Apollo Tactical Income Fund Inc. 15.22 15.19 to 15.27
Apple Hospitality REIT, Inc. 15.07 15.05 to 15.29
Applied Industrial Technologies, Inc. 94.81 94.38 to 96.06
AptarGroup, Inc. 148.08 147.57 to 149.59
Aramark 39.64 39.29 to 39.93
Arbor Realty Trust 16.51 16.43 to 16.60
ArcelorMittal 30.11 29.79 to 30.27
Arch Coal, Inc. 48.83 47.88 to 49.79
Archer-Daniels-Midland Company 59.45 58.64 to 59.58
Arconic Inc. 27.70 27.39 to 27.90
Arcos Dorados Holdings Inc. 5.43 5.25 to 5.50
Arcosa, Inc. 64.18 63.29 to 64.92
Arcus Biosciences, Inc. 33.13 32.85 to 35.45
Ardagh Group S.A. 27.00 26.66 to 27.06
Ares Capital Corporation 25.32 25.32 to 25.34
Ares Commercial Real Estate Corporation 14.42 14.33 to 14.54
Ares Dynamic Credit Allocation Fund, Inc. 15.29 15.19 to 15.33
Argan, Inc. 54.60 53.32 to 54.99
Argo Group International Holdings, Ltd. 53.13 52.71 to 53.55
Arista Networks, Inc. 316.67 314.23 to 317.76
Arlington Asset Investment Corp 66.79 63.21 to 67.16
Arlington Asset Investment Corp 25.30 25.24 to 25.30
Armada Hoffler Properties, Inc. 13.56 13.54 to 13.80
ARMOUR Residential REIT, Inc. 12.31 12.25 to 12.34
Armstrong World Industries Inc 97.60 95.83 to 97.85
Arrow Electronics, Inc. 117.86 116.76 to 118.33
Arthur J. Gallagher & Co. 136.80 134.80 to 137.44
Artisan Partners Asset Management Inc. 56.30 55.53 to 57.65
ASA Gold and Precious Metals Limited 22.06 21.87 to 22.12
Asbury Automotive Group Inc 208.21 206.93 to 216.74
ASE Technology Holding Co., Ltd. 7.95 7.88 to 7.97
ASGN Incorporated 109.40 108.49 to 109.86
Ashland Global Holdings Inc. 90.74 90.26 to 91.48
Associated Banc-Corp 22.08 21.85 to 22.21
Assurant, Inc. 152.50 151.69 to 152.98
Assured Guaranty Ltd. 45.65 45.29 to 46.02
Astrazeneca PLC 50.74 50.61 to 51.01
At Home Group Inc. 30.03 28.64 to 30.24
AT&T Inc. 27.33 27.21 to 27.33
Atento S.A. 23.62 23.38 to 23.88
Athene Holding Ltd. 55.45 54.49 to 55.50
Atkore International Group Inc. 72.90 71.86 to 74.00
Atlantic Power Corporation 3.00 2.99 to 3.01
Atmos Energy Corporation 101.82 100.53 to 102.15
Autoliv, Inc. 97.57 97.05 to 98.07
AutoNation, Inc. 97.21 96.00 to 97.98
AutoZone, Inc. 1495.84 1468.88 to 1499.74
Avalara, Inc. 148.33 146.78 to 152.00
AvalonBay Communities, Inc. 189.81 188.17 to 190.10
Avangrid, Inc. 52.70 52.37 to 52.86
Avanos Medical, Inc. 44.98 44.86 to 46.13
Avery Dennison Corporation 198.60 197.67 to 200.94
AXA Equitable Holdings, Inc. 33.70 33.68 to 34.22
Axalta Coating Systems Ltd. 31.64 30.92 to 31.76
Axis Capital Holdings Limited 53.58 53.18 to 53.95
Axos Financial, Inc. 25.12 25.12 to 25.12
AZZ Inc. 50.82 50.62 to 51.48
Babson Global Short Duration High Yield Fund 16.35 16.35 to 16.48
Badger Meter, Inc. 95.85 95.49 to 96.96
Bain Capital Specialty Finance, Inc. 15.68 15.67 to 15.88
BalckRock Taxable Municipal Bond Trust 25.00 24.71 to 25.05
Ball Corporation 91.01 90.11 to 91.32
Banco Bradesco Sa 4.62 4.50 to 4.68
Banco Bradesco Sa 4.13 4.02 to 4.14
Banco De Chile 24.64 24.11 to 24.88
Banco Santander Brasil SA 7.00 6.83 to 7.03
Banco Santander Chile 25.64 25.32 to 25.79
Banco Santander Mexico, S.A., Institucion de Ban 5.70 5.68 to 5.71
BanColombia S.A. 33.85 33.49 to 34.16
Bank of Hawaii Corporation 91.72 90.64 to 92.11
Bank Of Montreal 91.78 91.50 to 92.02
Bank of N.T. Butterfield & Son Limited (The) 38.64 38.04 to 38.81
BankUnited, Inc. 44.23 43.52 to 44.42
Barclays PLC 10.50 10.39 to 10.51
Barings BDC, Inc. 10.33 10.25 to 10.35
Barings Participation Investors 13.13 12.88 to 13.26
Barnes Group, Inc. 50.77 50.33 to 51.54
Baxter International Inc. 86.56 85.90 to 86.85
BCE, Inc. 46.46 46.33 to 46.63
Beazer Homes USA, Inc. 21.38 21.17 to 22.41
Becton, Dickinson and Company 260.94 257.96 to 262.01
Berkshire Hathaway Inc. 409250.00 405752.10 to 410400.00
Berkshire Hathaway Inc. 272.11 270.11 to 272.97
Berkshire Hills Bancorp, Inc. 22.34 22.00 to 22.57
Berry Global Group, Inc. 62.80 62.64 to 63.68
Best Buy Co., Inc. 119.87 117.99 to 120.13
BHP Group Limited 73.75 73.33 to 74.51
BHP Group Plc 61.93 61.55 to 62.40
Big Lots, Inc. 68.50 67.84 to 69.36
Biohaven Pharmaceutical Holding Company Ltd. 74.40 73.96 to 76.84
Bio-Rad Laboratories, Inc. 626.12 618.53 to 627.96
Bio-Rad Laboratories, Inc. 600.87 600.87 to 600.87
BJ's Wholesale Club Holdings, Inc. 45.20 44.87 to 45.94
Black Hills Corporation 70.59 70.27 to 71.21
Black Stone Minerals, L.P. 10.20 9.94 to 10.34
BlackRock California Municipal Income Trust 14.59 14.57 to 14.68
Blackrock Capital and Income Strategies Fund Inc 20.24 20.24 to 20.34
BlackRock Credit Allocation Income Trust 14.71 14.55 to 14.77
Blackrock Enhanced Equity Dividend Trust 9.80 9.73 to 9.85
Blackrock Global 11.98 11.93 to 12.00
Blackrock Health Sciences Trust 48.80 48.80 to 49.67
BLACKROCK INTERNATIONAL, LTD. 6.23 6.22 to 6.27
BlackRock Investment Quality Municipal Trust Inc. (The) 18.82 18.67 to 18.87
BlackRock Long-Term Municipal Advantage Trust 13.06 13.00 to 13.10
BlackRock Massachusetts Tax-Exempt Trust 13.64 13.52 to 13.64
BlackRock Municipal Income Investment Trust 14.42 14.29 to 14.43
Blackrock Municipal Income Quality Trust 15.57 15.53 to 15.76
BlackRock Municipal Target Term Trust Inc. (The) 25.90 25.80 to 25.99
Blackrock MuniEnhanced Fund, Inc. 12.08 12.05 to 12.14
Blackrock MuniHoldings California Quality Fund, Inc. 15.15 15.11 to 15.19
Blackrock MuniHoldings Fund, Inc. 16.35 16.27 to 16.45
Blackrock MuniHoldings Investment Quality Fund 14.47 14.44 to 14.65
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 15.06 15.02 to 15.11
Blackrock MuniHoldings New York Quality Fund, Inc. 14.22 14.20 to 14.39
Blackrock MuniHoldings Quality Fund II, Inc. 13.43 13.43 to 13.52
Blackrock MuniVest Fund II, Inc. 15.40 15.34 to 15.47
Blackrock MuniYield California Fund, Inc. 15.14 15.06 to 15.14
Blackrock MuniYield California Insured Fund, Inc. 15.02 15.00 to 15.05
Blackrock MuniYield Fund, Inc. 14.73 14.72 to 14.83
Blackrock MuniYield Investment Fund 14.32 14.26 to 14.39
Blackrock MuniYield Michigan Quality Fund, Inc. 15.30 15.20 to 15.30
Blackrock MuniYield New Jersey Fund, Inc. 15.00 14.95 to 15.10
Blackrock MuniYield New York Quality Fund, Inc. 13.70 13.67 to 13.72
Blackrock MuniYield Quality Fund II, Inc. 13.96 13.96 to 14.06
Blackrock MuniYield Quality Fund III, Inc. 14.33 14.32 to 14.39
Blackrock MuniYield Quality Fund, Inc. 16.20 16.16 to 16.24
Blackrock New York Municipal Income Quality Trust 14.79 14.71 to 14.92
BlackRock New York Municipal Income Trust II 15.41 15.41 to 15.55
BlackRock Resources 9.16 9.07 to 9.24
BlackRock Science and Technology Trust 59.46 59.37 to 59.98
BlackRock Strategic Municipal Trust Inc. (The) 14.76 14.73 to 14.85
BlackRock Utility, Infrastructure & Power Opportun 25.69 25.60 to 25.85
BlackRock Virginia Municipal Bond Trust 16.61 16.61 to 16.61
BlackRock, Inc. 811.45 805.52 to 825.52
Blackstone / GSO Strategic Credit Fund 13.39 13.36 to 13.41
Blackstone GSO Long Short Credit Income Fund 14.31 14.29 to 14.37
Blackstone GSO Senior Floating Rate Term Fund 16.00 15.98 to 16.11
BlueLinx Holdings Inc. 49.24 47.90 to 50.27
Boise Cascade, L.L.C. 68.00 66.90 to 68.47
Boot Barn Holdings, Inc. 68.06 65.97 to 68.70
Booz Allen Hamilton Holding Corporation 84.67 82.88 to 85.15
BorgWarner Inc. 48.96 48.17 to 49.30
Boston Beer Company, Inc. (The) 1294.93 1283.33 to 1306.21
Boston Properties, Inc. 105.44 104.49 to 106.03
Boston Scientific Corporation 40.91 40.59 to 41.18
Boyd Gaming Corporation 65.62 65.52 to 66.82
BP Midstream Partners LP 12.79 12.75 to 12.90
BP p.l.c. 25.18 25.04 to 25.46
Brady Corporation 55.03 54.80 to 55.80
Brandywine Realty Trust 13.17 13.08 to 13.29
BrandywineGLOBAL Global Income Opportunities Fund 12.20 12.20 to 12.29
Brasilagro Cia Brasileira De Propriedades Agricolas 4.91 4.66 to 4.96
Braskem S.A. 17.81 17.31 to 18.02
BrightSphere Investment Group plc 23.14 23.04 to 24.01
BrightView Holdings, Inc. 18.51 18.40 to 18.99
Brink's Company (The) 80.01 79.49 to 81.41
Bristol-Myers Squibb Company 65.46 64.74 to 65.64
British American Tobacco p.l.c. 40.51 40.10 to 40.59
Brixmor Property Group Inc. 21.24 20.91 to 21.29
Broadridge Financial Solutions, Inc. 157.00 154.71 to 157.35
Brookdale Senior Living Inc. 6.79 6.72 to 6.94
Brookfield Asset Management Inc 46.11 45.85 to 46.59
Brookfield Infrastructure Partners LP 55.09 54.87 to 55.39
Brookfield Real Assets Income Fund Inc. 21.98 21.83 to 22.00
Brown & Brown, Inc. 49.55 49.09 to 49.75
Brown Forman Corporation 69.27 68.66 to 69.49
Brown Forman Corporation 74.26 73.26 to 74.85
BRT Apartments Corp. 17.70 17.69 to 18.25
Brunswick Corporation 105.07 102.66 to 105.69
Buckle, Inc. (The) 42.85 42.30 to 43.42
Buenaventura Mining Company Inc. 10.69 10.44 to 10.98
Build-A-Bear Workshop, Inc. 8.11 8.05 to 8.32
Bunge Limited 83.62 81.00 to 83.72
Burlington Stores, Inc. 324.73 321.68 to 329.20
BWX Technologies, Inc. 68.02 67.38 to 68.47
Byline Bancorp, Inc. 21.99 21.70 to 22.27
CABCO Series 2004-101 Trust 25.85 25.77 to 25.85
Cable One, Inc. 1810.99 1791.96 to 1819.69
Cabot Corporation 54.75 54.22 to 55.11
CACI International, Inc. 260.45 257.99 to 261.62
Cadence Bancorporation 22.75 22.47 to 23.25
CAE Inc 29.73 29.41 to 30.11
Caleres, Inc. 23.85 22.90 to 24.51
California Water Service Group Holding 60.31 59.97 to 60.93
Calix, Inc 44.84 44.22 to 45.88
Callaway Golf Company 29.14 28.93 to 29.49
Camden Property Trust 116.05 114.97 to 116.31
Campbell Soup Company 49.40 48.83 to 49.67
Camping World Holdings, Inc. 41.68 40.47 to 41.79
Canadian Imperial Bank of Commerce 99.77 99.30 to 99.90
Canadian National Railway Company 118.77 117.37 to 118.83
Cannae Holdings, Inc. 41.84 41.28 to 42.35
Canon, Inc. 23.92 23.76 to 24.01
Cantel Medical Corp. 86.74 85.93 to 87.01
Capital One Financial Corporation 136.68 135.26 to 137.75
Capital Senior Living Corporation 40.00 39.79 to 40.85
Capital Trust, Inc. 32.97 32.61 to 33.01
Capri Holdings Limited 53.83 52.56 to 54.24
Capstead Mortgage Corporation 6.44 6.42 to 6.49
Cardinal Health, Inc. 61.31 60.42 to 61.46
Carlisle Companies Incorporated 175.11 173.51 to 175.87
CarMax Inc 129.97 129.19 to 130.60
Carpenter Technology Corporation 41.67 41.33 to 42.55
Carriage Services, Inc. 35.83 35.25 to 35.91
Cars.com Inc. 13.93 13.91 to 14.35
Carter's, Inc. 98.16 97.30 to 98.92
Carvana Co. 275.09 272.25 to 283.25
Catalent, Inc. 110.60 109.86 to 111.61
CatchMark Timber Trust, Inc. 11.21 11.14 to 11.40
Caterpillar, Inc. 233.36 232.27 to 235.94
Cato Corporation (The) 14.40 14.18 to 14.61
CBIZ, Inc. 33.70 33.55 to 34.05
CBRE Clarion Global Real Estate Income Fund 8.20 8.14 to 8.20
CBRE Group, Inc. 81.82 81.31 to 82.50
Cedar Fair, L.P. 49.31 46.87 to 49.37
Cedar Realty Trust, Inc. 15.75 15.34 to 15.89
Celanese Corporation 157.92 157.20 to 159.31
Cemex S.A.B. de C.V. 7.52 7.47 to 7.62
Cenovus Energy Inc 7.97 7.92 to 8.15
Centene Corporation 64.96 64.07 to 65.15
Center Coast Brookfield MLP & Energy Infrastructur 11.72 11.72 to 11.88
CenterPoint Energy, Inc. 24.06 23.86 to 24.30
Centrais Electricas Brasileiras S.A.- Eletrobras 6.31 6.07 to 6.47
Centrais Electricas Brasileiras S.A.- Eletrobras 6.22 6.02 to 6.55
Century Communities, Inc. 67.59 66.09 to 68.93
Ceridian HCM Holding Inc. 93.94 93.47 to 95.48
CF Industries Holdings, Inc. 47.31 46.97 to 48.33
CGI Inc. 87.03 86.66 to 87.31
Charah Solutions, Inc. 6.11 5.66 to 6.49
Charles River Laboratories International, Inc. 323.38 316.37 to 323.89
Chatham Lodging Trust (REIT) 13.57 13.42 to 13.70
Chegg, Inc. 92.20 90.46 to 92.73
Chemed Corp. 479.76 470.32 to 480.05
Chemours Company (The) 30.12 29.97 to 30.95
Chesapeake Energy Corporation 45.65 45.33 to 46.89
Chesapeake Utilities Corporation 120.12 118.99 to 120.14
China Distance Education Holdings Limited 9.73 9.72 to 9.75
China Green Agriculture, Inc. 13.15 10.97 to 13.48
China Online Education Group 21.25 21.00 to 21.30
China Petroleum & Chemical Corporation 54.71 54.49 to 55.13
Chipotle Mexican Grill, Inc. 1535.04 1526.80 to 1558.88
Choice Hotels International, Inc. 112.42 112.22 to 113.52
Chubb Limited 162.77 162.46 to 164.17
Chunghwa Telecom Co., Ltd. 40.47 40.09 to 40.47
Church & Dwight Company, Inc. 87.94 87.29 to 88.24
Ciena Corporation 56.87 56.41 to 57.23
Cigna Corporation 252.57 250.40 to 255.41
Cincinnati Bell Inc 15.42 15.41 to 15.43
CIRCOR International, Inc. 34.42 33.00 to 34.60
CIT Group Inc (DEL) 52.82 52.40 to 53.23
Citigroup Inc. 16.93 16.92 to 17.00
Citizens, Inc. 5.89 5.82 to 5.98
City Office REIT, Inc. 11.07 10.97 to 11.25
Clean Harbors, Inc. 88.78 87.68 to 89.18
Clear Channel Outdoor Holdings, Inc. 2.09 1.98 to 2.16
ClearBridge Energy Midstream Opportunity Fund Inc. 19.12 19.12 to 19.50
ClearBridge MLP and Midstream Fund Inc. 23.97 23.93 to 24.32
ClearBridge MLP and Midstream Total Return Fund In 20.67 20.67 to 21.07
Clearwater Paper Corporation 36.11 34.28 to 36.85
Clearway Energy, Inc. 28.75 28.33 to 28.99
CMS Energy Corporation 64.08 63.25 to 64.11
CMS Energy Corporation 26.97 26.82 to 26.97
CMS Energy Corporation 27.85 27.82 to 27.91
CNA Financial Corporation 46.76 46.49 to 47.00
CNH Industrial N.V. 15.97 15.80 to 16.01
CNO Financial Group, Inc. 25.67 25.58 to 25.95
Coca-Cola Company (The) 53.68 53.38 to 53.80
Coca-Cola European Partners plc 54.95 54.38 to 55.06
Coeur Mining, Inc. 9.73 9.70 to 10.17
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.77 13.77 to 13.91
Cohen & Steers Inc 67.49 66.93 to 68.17
Cohen & Steers Infrastructure Fund, Inc 29.51 29.30 to 29.95
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 26.68 26.54 to 26.73
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 3.29 3.27 to 3.39
Cohen & Steers Quality Income Realty Fund Inc 14.47 14.36 to 14.49
Cohen & Steers REIT and Preferred and Income Fund, 24.83 24.59 to 24.94
Cohen & Steers Select Preferred and Income Fund, Inc. 29.27 28.73 to 29.44
Cohen & Steers Total Return Realty Fund, Inc. 14.94 14.85 to 15.05
Colfax Corporation 44.86 44.67 to 45.43
Colfax Corporation 183.57 183.51 to 183.57
Colgate-Palmolive Company 80.70 80.30 to 80.96
Colonial High Income Municipal Trust 5.23 5.20 to 5.27
Colonial Intermediate High Income Fund 2.68 2.66 to 2.72
Colonial Investment Grade Municipal Trust 10.00 9.96 to 10.00
Colonial Municipal Income Trust 4.57 4.55 to 4.60
Colony Capital, Inc. 6.80 6.78 to 6.96
Colony Credit Real Estate, Inc. 8.54 8.48 to 8.70
Columbia Property Trust, Inc. 18.84 18.71 to 18.99
Columbia Seligman Premium Technology Growth Fund, Inc 33.45 33.44 to 33.71
Comfort Systems USA, Inc. 80.93 80.31 to 81.39
Community Bank System, Inc. 77.86 77.30 to 78.71
Community Healthcare Trust Incorporated 50.32 50.22 to 51.15
Comp En De Mn Cemig ADS 2.27 2.15 to 2.27
Companhia Brasileira de Distribuicao 6.52 6.36 to 6.53
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 7.72 7.46 to 7.78
Compania Cervecerias Unidas, S.A. 19.19 19.04 to 19.50
Compass Minerals International, Inc. 67.30 66.90 to 68.00
ConAgra Brands, Inc. 37.55 37.15 to 37.74
Concord Medical Services Holdings Limited 3.99 3.88 to 4.05
Conduent Incorporated 7.05 6.91 to 7.09
Consolidated Edison Inc 78.21 77.38 to 78.48
Constellation Brands Inc 238.86 234.49 to 239.78
Constellium N.V. 15.67 15.37 to 15.80
Continental Resources, Inc. 26.91 26.77 to 27.75
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 15.57 15.50 to 15.98
Cooper Tire & Rubber Company 57.09 56.85 to 57.37
Copa Holdings, S.A. 82.05 81.31 to 82.85
CoreCivic, Inc. 8.61 8.18 to 8.68
CoreLogic, Inc. 79.88 79.80 to 79.92
CorePoint Lodging Inc. 9.58 9.34 to 9.71
CoreSite Realty Corporation 124.34 123.56 to 124.78
Corning Incorporated 45.80 45.74 to 46.32
Corporate Office Properties Trust 27.64 27.37 to 27.76
Costamare Inc. 10.04 9.77 to 10.08
Coty Inc. 9.00 8.89 to 9.25
Cousins Properties Incorporated 36.02 35.55 to 36.22
Covanta Holding Corporation 13.81 13.67 to 13.92
CPB Inc. 27.45 27.07 to 27.75
Crawford & Company 10.64 10.28 to 11.00
Crawford & Company 9.90 9.68 to 10.02
Credit Suisse Group 10.85 10.66 to 10.85
CRH PLC 48.63 48.45 to 48.76
CrossAmerica Partners LP 19.74 19.55 to 19.80
Crown Castle International Corporation 179.62 178.29 to 180.34
Crown Holdings, Inc. 109.09 108.40 to 110.19
CryoLife, Inc. 22.79 22.38 to 22.92
CubeSmart 40.61 40.56 to 40.90
Cubic Corporation 74.85 74.82 to 74.94
Cullen/Frost Bankers, Inc. 114.63 113.52 to 114.97
Cummins Inc. 264.35 261.57 to 266.05
Curtiss-Wright Corporation 125.54 124.65 to 126.82
Cushing Renaissance Fund (The) 42.87 42.57 to 43.15
Cushman & Wakefield plc 17.18 17.05 to 17.37
CVR Partners, LP 46.20 44.49 to 46.80
CVS Health Corporation 75.88 75.56 to 76.20
D.R. Horton, Inc. 96.37 93.49 to 96.81
Dana Incorporated 26.70 26.39 to 27.24
Danaher Corporation 243.06 241.52 to 243.88
Danaos Corporation 53.11 51.66 to 53.39
DAQO New Energy Corp. 70.26 67.21 to 70.95
Darden Restaurants, Inc. 146.33 143.78 to 146.62
Darling Ingredients Inc. 73.01 72.01 to 73.57
DaVita Inc. 113.11 110.10 to 113.50
DCP Midstream LP 23.14 22.69 to 23.72
Deckers Outdoor Corporation 341.06 339.18 to 345.00
Deere & Company 383.07 380.82 to 386.06
Delaware Enhanced Global Dividend 10.07 10.07 to 10.11
Delaware Investments Dividend & Income Fund, Inc. 10.83 10.75 to 10.89
Delek Logistics Partners, L.P. 38.41 37.85 to 39.42
Dell Technologies Inc. 101.42 99.22 to 102.17
Deluxe Corporation 43.60 42.35 to 43.88
Deutsche Bank AG 12.55 12.43 to 12.55
DHI Group, Inc. 3.25 3.17 to 3.26
Diageo plc 178.98 178.02 to 179.11
Dick's Sporting Goods Inc 84.35 81.87 to 84.65
Diebold Nixdorf Incorporated 13.95 13.73 to 14.22
Digital Realty Trust, Inc. 145.96 145.51 to 147.78
Dillard's, Inc. 98.88 95.74 to 99.95
Dillard's, Inc. 25.79 25.51 to 25.79
Dine Brands Global, Inc. 92.34 91.93 to 94.50
Discover Financial Services 102.27 101.45 to 104.00
Dolby Laboratories 102.10 102.09 to 103.55
Dollar General Corporation 216.74 214.75 to 218.77
Dominion Energy, Inc. 78.89 78.51 to 79.20
Domino's Pizza Inc 394.83 392.31 to 396.01
Domtar Corporation 39.56 39.04 to 40.21
Donaldson Company, Inc. 60.86 60.36 to 61.18
Donnelley Financial Solutions, Inc. 29.30 28.40 to 29.33
Douglas Dynamics, Inc. 47.00 46.42 to 47.49
Douglas Emmett, Inc. 32.53 31.94 to 32.75
Dover Corporation 140.57 139.50 to 141.21
Dr. Reddy's Laboratories Ltd 65.01 64.45 to 65.33
DRDGOLD Limited 10.49 10.10 to 10.57
Dreyfus Alcentra 9.42 9.26 to 9.44
Dreyfus Municipal Bond Infrastructure Fund, Inc. 14.74 14.69 to 14.75
Dreyfus Strategic Municipal Bond Fund, Inc. 8.00 7.99 to 8.03
DTE Energy Company 140.68 139.88 to 141.49
DTE Energy Company 25.91 25.67 to 25.91
DTE Energy Company 26.32 26.18 to 26.32
DTE Energy Company 26.39 26.26 to 26.39
Duff & Phelps Global Utility Income Fund Inc. 13.96 13.80 to 13.99
Duff & Phelps Select MLP and Midstream Energy Fund 7.53 7.53 to 7.60
Duff & Phelps Utilities Income, Inc. 10.25 10.20 to 10.29
Duff & Phelps Utilities Tax-Free Income, Inc. 14.70 14.70 to 14.80
Duke Energy Corporation 100.67 99.75 to 101.13
Duke Energy Corporation 27.04 26.99 to 27.06
Duke Realty Corporation 44.48 44.12 to 44.56
DXC Technology Company 31.65 31.43 to 32.24
Dycom Industries, Inc. 95.80 91.40 to 96.08
Dynex Capital, Inc. 19.87 19.65 to 19.92
e.l.f. Beauty, Inc. 29.90 29.12 to 29.98
Eagle Materials Inc 143.70 142.84 to 144.78
Eagle Point Credit Company Inc. 12.30 12.27 to 12.33
Eagle Point Credit Company Inc. 25.80 25.79 to 25.85
Eagle Point Credit Company Inc. 25.50 25.40 to 25.50
Eagle Point Credit Company Inc. 25.85 25.68 to 25.85
Easterly Government Properties, Inc. 21.49 21.24 to 21.57
EastGroup Properties, Inc. 151.91 151.36 to 153.04
Eastman Chemical Company 114.94 114.06 to 116.36
Eaton Corporation, PLC 141.15 140.41 to 143.09
Eaton Vance Corporation 15.92 15.90 to 16.07
Eaton Vance Corporation 10.61 10.52 to 10.79
Eaton Vance Enhance Equity Income Fund 17.74 17.71 to 17.80
Eaton Vance Enhanced Equity Income Fund II 22.92 22.82 to 22.94
Eaton vance Floating-Rate Income Plus Fund 16.48 16.48 to 16.57
Eaton Vance Municipal Income 2028 Term Trust 22.29 22.15 to 22.49
Eaton Vance Municipal Income Trust 22.68 22.49 to 22.79
Eaton Vance Municipal Income Trust 13.85 13.80 to 13.86
Eaton Vance Risk-Managed Diversified Equity Income Fund 10.92 10.92 to 11.04
Eaton Vance Senior Floating-Rate Fund 14.00 14.00 to 14.07
Eaton Vance Short Diversified Income Fund 13.39 13.31 to 13.47
Eaton Vance Tax Advantaged Dividend Income Fund 27.02 26.93 to 27.15
Eaton Vance Tax-Advantage Global Dividend Opp 28.26 28.20 to 28.64
Eaton Vance Tax-Advantaged Global Dividend Income Fund 19.98 19.90 to 20.09
Eaton Vance Tax-Managed Buy-Write Income Fund 16.15 16.09 to 16.31
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.22 11.10 to 11.25
Eaton Vance Tax-Managed Diversified Equity Income Fund 13.43 13.42 to 13.50
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.52 9.49 to 9.59
Ecolab Inc. 223.15 221.07 to 223.49
Ecopetrol S.A. 12.85 12.77 to 12.89
Edison International 61.36 61.18 to 61.75
Edwards Lifesciences Corporation 89.02 87.66 to 89.13
Elanco Animal Health Incorporated 29.98 29.52 to 30.50
Elastic N.V. 128.45 128.37 to 133.85
Eldorado Gold Corporation 11.32 11.17 to 11.41
Element Solutions Inc. 19.68 19.63 to 19.94
Eli Lilly and Company 189.25 186.88 to 190.30
Ellington Financial Inc. 17.63 17.61 to 18.00
Embotelladora Andina S.A. 14.34 13.76 to 14.84
Embotelladora Andina S.A. 16.06 16.06 to 16.50
Embraer S.A. 11.25 11.18 to 11.41
EMCOR Group, Inc. 119.93 119.23 to 120.97
Emerson Electric Company 92.20 91.81 to 93.27
Empire State Realty Trust, Inc. 11.38 11.26 to 11.41
Enbridge Inc 37.32 37.06 to 37.50
Enbridge Inc 26.79 26.67 to 26.88
Encompass Health Corporation 84.93 83.15 to 85.60
Endava plc 82.85 82.44 to 84.15
Endeavour Silver Corporation 5.60 5.55 to 5.76
Enel Chile S.A. 3.98 3.90 to 4.03
Energizer Holdings, Inc. 49.67 49.46 to 50.29
Enerplus Corporation 5.31 5.26 to 5.46
ENI S.p.A. 24.84 24.65 to 24.88
EnPro Industries 86.72 86.14 to 88.23
Entergy Arkansas, LLC 25.79 25.66 to 25.79
Entergy Corporation 106.64 105.78 to 107.15
Entergy Louisiana, Inc. 25.80 25.61 to 25.80
Entergy New Orleans, LLC 25.95 25.77 to 25.95
Entergy New Orleans, LLC 25.52 25.37 to 25.53
Enterprise Products Partners L.P. 22.93 22.82 to 23.09
Envestnet, Inc 75.21 74.82 to 76.30
EPAM Systems, Inc. 446.04 440.81 to 448.00
EPR Properties 47.96 47.46 to 48.22
Equifax, Inc. 190.98 188.25 to 191.60
Equinor ASA 19.81 19.66 to 19.87
Equity Commonwealth 28.60 28.40 to 28.68
Equity Lifestyle Properties, Inc. 67.40 66.96 to 67.72
Equity Residential 72.62 71.89 to 72.82
Essent Group Ltd. 49.14 48.41 to 49.63
Essential Properties Realty Trust, Inc. 25.08 24.78 to 25.37
Essex Property Trust, Inc. 289.49 287.07 to 291.16
Estee Lauder Companies, Inc. (The) 312.29 306.47 to 313.72
Ethan Allen Interiors Inc. 29.18 28.49 to 29.43
European Equity Fund, Inc. (The) 11.16 11.08 to 11.19
Evercore Inc. 137.25 135.22 to 137.48
Everest Re Group, Ltd. 262.10 261.30 to 264.82
Evergy, Inc. 63.29 62.26 to 63.41
Eversource Energy 89.69 88.67 to 90.19
Evertec, Inc. 40.74 40.72 to 41.20
Evoqua Water Technologies Corp. 28.68 28.63 to 29.20
Exelon Corporation 46.16 45.80 to 46.37
Extra Space Storage Inc 142.61 141.43 to 143.08
Exxon Mobil Corporation 56.66 56.44 to 57.68
F.N.B. Corporation 12.99 12.85 to 13.10
FactSet Research Systems Inc. 319.27 315.60 to 320.78
Fair Isaac Corporation 532.95 529.31 to 536.33
Far Point Acquisition Corporation 9.90 9.83 to 9.90
Farmland Partners Inc. 13.36 12.81 to 13.46
FBL Financial Group, Inc. 56.48 56.40 to 56.65
Federal Agricultural Mortgage Corporation 100.73 99.63 to 102.02
Federal Agricultural Mortgage Corporation 91.96 91.96 to 91.96
Federal Realty Investment Trust 106.96 105.46 to 107.71
Federal Signal Corporation 39.64 39.38 to 40.01
Federated Premier Municipal Income Fund 15.33 15.03 to 15.39
FedEx Corporation 287.59 287.13 to 293.00
Ferrari N.V. 212.00 210.55 to 212.64
Ferro Corporation 17.70 17.53 to 17.80
Fidelity National Financial, Inc. 44.63 44.42 to 45.03
Fidelity National Information Services, Inc. 152.62 151.79 to 153.92
First American Corporation (The) 61.54 60.80 to 61.78
First BanCorp. 12.01 11.80 to 12.06
First Horizon National Corporation 17.59 17.47 to 17.76
First Industrial Realty Trust, Inc. 48.51 47.90 to 48.65
FIRST REPUBLIC BANK 179.62 178.00 to 180.26
First Trust 19.59 19.56 to 19.73
First Trust 13.73 13.55 to 13.85
First Trust Dynamic Europe Equity Income Fund 13.22 13.14 to 13.26
First Trust Energy Infrastructure Fund 12.67 12.61 to 12.72
First Trust High Income Long Short Fund 15.22 15.19 to 15.27
First Trust Intermediate Duration Preferred & Income Fund 24.50 24.31 to 24.60
First Trust MLP and Energy Income Fund 7.13 7.09 to 7.15
First Trust New Opportunities MLP & Energy Fund 5.36 5.31 to 5.36
First Trust Senior Floating Rate 2022 Target Term Fund 9.41 9.37 to 9.43
First Trust Senior Floating Rate Income Fund II 12.25 12.23 to 12.34
First Trust Specialty Finance and Financial Opportunities Fund 4.13 4.08 to 4.13
First Trust/Aberdeen Global Opportunity Income Fund 9.99 9.97 to 10.00
FirstEnergy Corp. 35.69 35.46 to 35.89
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 31.01 30.90 to 31.16
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 13.39 13.27 to 13.39
Flaherty & Crumrine Preferred Securities Income Fund Inc 23.53 23.43 to 23.73
Flaherty & Crumrine Total Return Fund Inc 25.18 24.54 to 25.27
FleetCor Technologies, Inc. 291.46 290.13 to 295.00
Floor & Decor Holdings, Inc. 112.59 107.82 to 113.17
Flowers Foods, Inc. 24.03 23.83 to 24.08
Flowserve Corporation 40.02 39.84 to 40.50
FMC Corporation 113.64 112.87 to 115.08
Fomento Economico Mexicano S.A.B. de C.V. 80.05 79.87 to 81.10
Foot Locker, Inc. 58.75 58.60 to 59.47
Forestar Group Inc 25.80 25.56 to 26.55
Fortis Inc. 43.97 43.75 to 44.01
Fortive Corporation 72.38 71.94 to 73.26
Fortuna Silver Mines Inc. 7.70 7.61 to 7.90
Fortune Brands Home & Security, Inc. 103.22 102.01 to 103.73
Four Corners Property Trust, Inc. 28.53 28.38 to 28.81
Franco-Nevada Corporation 137.12 135.98 to 138.29
Franklin Covey Company 30.24 29.41 to 30.52
Franklin Universal Trust 7.74 7.67 to 7.80
Freeport-McMoran, Inc. 38.14 37.44 to 38.46
Fresenius Medical Care Corporation 38.13 37.80 to 38.15
Fresh Del Monte Produce, Inc. 29.30 28.87 to 29.43
FTI Consulting, Inc. 145.96 145.83 to 147.38
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.38 6.37 to 6.43
Gabelli Dividend 24.91 24.86 to 25.05
Gabelli Equity Trust, Inc. (The) 7.00 7.00 to 7.05
Gabelli Global Small and Mid Cap Value Trust (The) 15.01 15.00 to 15.05
Gabelli Multi-Media Trust Inc. (The) 10.30 10.28 to 10.37
GAMCO Natural Resources, Gold & Income Tust 5.41 5.37 to 5.43
Gap, Inc. (The) 32.69 32.28 to 33.24
Gartner, Inc. 191.98 191.02 to 192.89
GasLog LP. 5.82 5.80 to 5.83
Gates Industrial Corporation plc 17.23 17.11 to 17.36
GATX Corporation 95.88 95.36 to 97.03
GCP Applied Technologies Inc. 25.91 25.66 to 26.15
Genco Shipping & Trading Limited 11.75 11.34 to 11.85
Generac Holdlings Inc. 332.23 327.57 to 333.78
General American Investors, Inc. 41.87 41.79 to 42.15
General Dynamics Corporation 184.47 183.27 to 185.24
General Mills, Inc. 61.30 60.53 to 61.33
Genesco Inc. 49.66 48.39 to 50.31
Genesis Healthcare, Inc. 0.42 0.42 to 0.50
Genpact Limited 44.73 44.65 to 45.21
Genuine Parts Company 120.02 118.99 to 120.56
Genworth Financial Inc 3.62 3.49 to 3.64
Geopark Ltd 16.45 16.02 to 16.57
Georgia Power Company 27.15 27.02 to 27.16
Gerdau S.A. 5.82 5.61 to 5.85
Getty Realty Corporation 30.57 30.43 to 30.84
GigCapital, Inc. 9.78 9.75 to 9.78
Gildan Activewear, Inc. 33.00 32.74 to 33.36
Glaukos Corporation 85.02 84.82 to 86.50
GlaxoSmithKline PLC 37.75 37.62 to 37.90
Global Cord Blood Corporation 4.81 4.66 to 4.82
Global Medical REIT Inc. 14.30 14.17 to 14.40
Global Net Lease, Inc. 18.86 18.81 to 19.10
Global Partners LP 22.14 21.96 to 22.47
Global Payments Inc. 217.80 217.20 to 220.25
Globant S.A. 226.33 223.35 to 227.09
Globus Medical, Inc. 69.75 69.18 to 70.00
GMS Inc. 45.85 44.89 to 45.94
GoDaddy Inc. 86.60 86.20 to 87.92
Gol Linhas Aereas Inteligentes S.A. 8.15 8.05 to 8.23
Gold Fields Limited 10.07 9.95 to 10.09
Goldman Sachs Group, Inc. (The) 342.31 338.62 to 343.74
Goldman Sachs MLP Energy Renaissance Fund 9.92 9.92 to 10.02
Gorman-Rupp Company (The) 34.06 33.60 to 34.41
Graco Inc. 75.13 74.56 to 75.45
Graham Holdings Company 656.86 645.62 to 659.80
Granite Construction Incorporated 39.60 39.04 to 40.25
Granite Point Mortgage Trust Inc. 12.81 12.70 to 13.12
Granite Real Estate Inc. 62.54 62.15 to 62.88
Graphic Packaging Holding Company 18.51 18.31 to 18.60
Gray Television, Inc. 20.06 19.72 to 20.06
Gray Television, Inc. 18.24 17.96 to 18.40
Great Ajax Corp. 11.50 11.35 to 11.57
Great Ajax Corp. 25.47 25.28 to 25.47
Great Western Bancorp, Inc. 31.79 31.42 to 31.96
Green Dot Corporation 46.76 45.63 to 46.96
Greenhill & Co., Inc. 18.91 18.17 to 18.93
Greif Bros. Corporation 59.64 59.04 to 60.04
Greif Bros. Corporation 59.22 58.80 to 60.37
Group 1 Automotive, Inc. 165.75 162.51 to 168.64
GrubHub Inc. 72.10 71.29 to 73.09
Grupo Aval Acciones y Valores S.A. 6.40 6.32 to 6.42
Grupo Televisa S.A. 13.03 12.25 to 13.11
Guess?, Inc. 27.90 26.73 to 28.05
Guggenheim Credit Allocation Fund 21.46 21.41 to 21.54
Guggenheim Enhanced Equity Income Fund 7.54 7.51 to 7.58
Guggenheim Strategic Opportunities Fund 21.88 21.80 to 21.89
Guidewire Software, Inc. 105.27 104.90 to 106.00
H. B. Fuller Company 67.25 65.82 to 67.70
Haemonetics Corporation 116.97 116.56 to 119.53
Hamilton Beach Brands Holding Company 19.55 18.64 to 20.11
Hanesbrands Inc. 20.26 19.96 to 20.40
Hanger, Inc. 24.25 24.00 to 24.70
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 54.60 54.42 to 55.50
Harmony Gold Mining Company Limited 4.72 4.58 to 4.73
Harsco Corporation 18.57 18.50 to 18.85
Haverty Furniture Companies, Inc. 40.96 40.38 to 41.11
Haverty Furniture Companies, Inc. 40.36 40.36 to 40.50
HCA Healthcare, Inc. 196.93 194.63 to 197.21
Healthcare Realty Trust Incorporated 31.42 31.41 to 31.68
Healthcare Trust of America, Inc. 28.50 28.33 to 28.64
Hecla Mining Company 6.38 6.32 to 6.70
Heico Corporation 135.46 133.90 to 136.00
Heico Corporation 123.27 122.13 to 124.47
Herbalife Nutrition Ltd. 45.75 45.00 to 46.09
Hercules Capital, Inc. 17.00 16.88 to 17.17
Heritage Insurance Holdings, Inc. 10.89 10.67 to 11.07
Hersha Hospitality Trust 10.64 10.44 to 10.72
Hershey Company (The) 160.99 160.12 to 161.53
Hewlett Packard Enterprise Company 15.95 15.90 to 16.08
Hexcel Corporation 57.37 56.40 to 57.48
High Income Securities Fund 9.26 9.14 to 9.29
Highland Floating Rate Opportunities Fund 11.35 11.31 to 11.44
Highland Global Allocation Fund 8.78 8.54 to 8.95
HighPoint Resources Corporation 4.73 4.68 to 5.52
Highwoods Properties, Inc. 43.69 43.34 to 43.98
Hillenbrand Inc 50.09 49.86 to 51.03
Hill-Rom Holdings Inc 114.56 114.44 to 115.81
Hilltop Holdings Inc. 33.93 33.46 to 34.01
Hilton Grand Vacations Inc. 42.58 41.22 to 43.24
Hilton Worldwide Holdings Inc. 128.05 127.54 to 129.05
HNI Corporation 40.41 39.43 to 40.67
Hoegh LNG Partners LP 15.40 15.30 to 15.49
Holly Energy Partners, L.P. 19.78 19.69 to 20.12
Home Depot, Inc. (The) 328.08 323.93 to 328.67
Honda Motor Company, Ltd. 30.67 30.53 to 30.77
Honeywell International Inc. 232.11 230.05 to 232.35
Horizon Technology Finance Corporation 25.16 25.16 to 25.17
Host Hotels & Resorts, Inc. 17.48 17.47 to 17.78
Houlihan Lokey, Inc. 67.53 66.59 to 67.78
Hovnanian Enterprises Inc 115.49 109.08 to 115.83
Howard Hughes Corporation (The) 107.33 106.54 to 107.78
HP Inc. 33.98 33.79 to 34.27
HSBC Holdings plc 29.59 29.40 to 29.64
Huaneng Power International, Inc. 14.17 14.09 to 14.18
Hubbell Inc 189.28 188.35 to 190.45
HubSpot, Inc. 521.18 516.13 to 534.97
Hudbay Minerals Inc. 7.90 7.85 to 8.54
Humana Inc. 435.28 431.94 to 436.99
Huntington Ingalls Industries, Inc. 208.06 206.18 to 210.00
Huntsman Corporation 29.36 29.11 to 29.65
Iamgold Corporation 3.36 3.32 to 3.45
IDACORP, Inc. 101.04 100.57 to 102.25
IDEX Corporation 220.57 218.87 to 222.31
Illinois Tool Works Inc. 224.03 222.11 to 224.67
Independence Holding Company 43.01 42.32 to 44.77
Independence Realty Trust, Inc. 16.35 16.19 to 16.40
Industrias Bachoco, S.A. de C.V. 44.41 44.22 to 45.04
ING Group, N.V. 12.63 12.56 to 12.66
Ingersoll-Rand plc (Ireland) 50.24 49.52 to 50.38
Ingevity Corporation 74.13 73.57 to 74.87
Ingredion Incorporated 92.96 91.82 to 93.18
Insperity, Inc. 87.39 86.61 to 88.37
Inspire Medical Systems, Inc. 231.46 226.24 to 235.00
Installed Building Products, Inc. 131.68 127.79 to 132.19
Integer Holdings Corporation 93.05 92.83 to 94.37
Intercontinental Exchange Inc. 120.73 119.56 to 121.08
Intercontinental Hotels Group 72.28 71.67 to 72.31
International Flavors & Fragrances, Inc. 142.86 141.03 to 143.03
International Flavors & Fragrances, Inc. 50.00 49.54 to 50.00
International Game Technology 17.00 16.77 to 17.26
International Paper Company 57.37 56.79 to 57.58
Interpublic Group of Companies, Inc. (The) 30.60 30.27 to 30.74
Invacare Corporation 8.79 8.70 to 8.95
Invesco California Value Municipal Income Trust 13.19 13.16 to 13.20
Invesco Credit Opportunities Fund 11.53 11.50 to 11.56
Invesco High Income 2023 Target Term Fund 9.31 9.22 to 9.36
Invesco High Income Trust II 14.03 14.00 to 14.14
Invesco Municipal Opportunity Trust 13.42 13.38 to 13.46
Invesco Municipal Trust 13.33 13.27 to 13.36
Invesco Pennsylvania Value Municipal Income Trust 13.12 13.10 to 13.18
Invesco Plc 26.57 26.36 to 27.08
Invesco Quality Municipal Income Trust 13.20 13.17 to 13.21
Invesco Trust for Investment Grade New York Municipal 13.19 13.19 to 13.24
Invesco Trust for Investment Grade Municipals 13.81 13.73 to 13.81
Invesco Value Municipal Income Trust 15.95 15.88 to 15.99
Invitation Homes Inc. 33.34 33.08 to 33.46
IQVIA Holdings, Inc. 215.56 214.81 to 216.91
Iron Mountain Incorporated 38.04 37.88 to 38.40
Israel Chemicals Shs 6.45 6.45 to 6.49
iStar Inc. 18.41 18.38 to 18.58
Ita? CorpBanca 6.03 5.84 to 6.03
Itau Unibanco Banco Holding SA 4.96 4.83 to 5.00
ITT Inc. 92.74 92.17 to 93.19
J. Alexander's Holdings, Inc. 10.06 10.00 to 10.19
J.M. Smucker Company (The) 131.72 130.51 to 132.18
Jabil Inc. 54.44 53.72 to 54.68
James Hardie Industries plc. 33.42 33.14 to 33.56
Janus Henderson Group plc 33.30 33.01 to 33.47
Japan Smaller Capitalization Fund Inc 9.47 9.46 to 9.49
JBG SMITH Properties 32.38 32.06 to 32.54
Jefferies Financial Group Inc. 32.54 31.99 to 32.65
JELD-WEN Holding, Inc. 30.91 30.27 to 31.29
Jianpu Technology Inc. 2.56 2.26 to 2.60
JMP Group LLC 6.77 6.42 to 6.90
John Hancock Financial Opportunities Fund 39.03 38.87 to 39.37
John Hancock Hedged Equity & Income Fund 12.33 12.32 to 12.43
John Hancock Investors Trust 18.42 18.35 to 18.60
John Hancock Pfd Income Fund II 21.34 21.33 to 21.53
John Hancock Preferred Income Fund 20.91 20.73 to 20.92
John Hancock Preferred Income Fund III 18.38 18.36 to 18.51
John Hancock Premium Dividend Fund 15.63 15.49 to 15.70
John Hancock Tax Advantaged Dividend Income Fund 23.95 23.78 to 24.04
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.42 6.42 to 6.53
John Wiley & Sons, Inc. 57.05 56.40 to 57.35
John Wiley & Sons, Inc. 56.71 56.71 to 56.71
Johnson & Johnson 162.24 160.56 to 162.51
Johnson Controls International plc 62.49 62.11 to 62.85
Juniper Networks, Inc. 26.01 25.73 to 26.11
Just Energy Group, Inc. 1.75 1.70 to 1.86
K12 Inc 32.34 31.35 to 32.47
Kadmon Holdings, Inc. 3.92 3.73 to 3.95
Kaman Corporation 53.11 52.58 to 53.69
KAR Auction Services, Inc 15.46 15.15 to 15.55
Kayne Anderson Midstream Energy Fund, Inc 6.72 6.72 to 6.80
Kayne Anderson MLP/Midstream Investment Company 7.26 7.26 to 7.40
KB Home 49.66 48.62 to 49.92
KBR, Inc. 39.87 39.79 to 40.39
Kellogg Company 63.35 62.48 to 63.48
Kemper Corporation 82.85 82.46 to 83.48
Kennametal Inc. 42.25 42.07 to 42.94
Kenon Holdings Ltd. 32.75 32.08 to 32.91
Keurig Dr Pepper Inc. 36.01 35.68 to 36.05
KeyCorp 20.68 20.62 to 20.99
Keysight Technologies Inc. 145.40 144.90 to 146.49
Kilroy Realty Corporation 67.44 67.02 to 67.78
Kimberly-Clark Corporation 139.22 138.16 to 139.80
Kimco Realty Corporation 19.72 19.61 to 20.11
Kingsway Financial Services, Inc. 4.63 4.45 to 4.69
Kinross Gold Corporation 7.50 7.44 to 7.58
Kirby Corporation 62.17 61.70 to 62.65
Kirkland Lake Gold Ltd. 37.75 37.30 to 38.06
Kite Realty Group Trust 19.89 19.86 to 20.12
KKR & Co. Inc. 53.31 52.56 to 53.50
KKR Income Opportunities Fund 15.88 15.84 to 15.90
KKR Real Estate Finance Trust Inc. 19.86 19.75 to 19.96
Knight Transportation, Inc. 50.14 49.80 to 50.63
Knoll, Inc. 17.23 17.04 to 17.36
KNOT Offshore Partners LP 18.90 18.40 to 18.93
Knowles Corporation 21.35 21.14 to 21.49
Koninklijke Philips N.V. 60.83 60.56 to 60.92
Koppers Holdings Inc. 34.55 34.21 to 35.12
Korea Electric Power Corporation 10.70 10.65 to 10.75
Korea Fund, Inc. (The) 45.27 44.72 to 45.38
Korn Ferry 64.97 64.90 to 66.32
Kraton Corporation 37.66 37.42 to 38.85
Kroger Company (The) 37.11 37.09 to 37.39
Kronos Worldwide Inc 16.82 16.55 to 16.98
KT Corporation 12.74 12.66 to 12.76
L Brands, Inc. 66.84 66.21 to 67.91
Laboratory Corporation of America Holdings 262.20 256.74 to 263.08
Ladder Capital Corp 11.70 11.55 to 11.77
Lamb Weston Holdings, Inc. 80.61 79.18 to 80.75
Laredo Petroleum, Inc. 34.70 34.70 to 36.40
Lazard Global Total Return and Income Fund 19.95 19.91 to 20.03
La-Z-Boy Incorporated 43.77 43.11 to 43.92
LCI Industries 143.43 138.99 to 144.60
Leaf Group Ltd. 9.06 8.96 to 9.23
Lear Corporation 182.25 180.75 to 184.41
Lee Enterprises, Incorporated 28.50 27.30 to 28.67
Leggett & Platt, Incorporated 48.79 48.48 to 49.28
Lehman ABS Corporation 28.91 28.91 to 28.91
Lehman ABS Corporation 33.83 33.83 to 33.83
Lehman ABS Corporation 32.68 32.68 to 32.68
Leidos Holdings, Inc. 101.21 101.11 to 103.25
Lennar Corporation 105.88 103.28 to 106.40
Lennar Corporation 85.31 82.51 to 85.50
Lennox International, Inc. 333.99 329.77 to 335.00
Leo Holdings Corp. 9.98 9.95 to 9.98
Leo Holdings Corp. 10.09 9.98 to 10.18
Lexington Realty Trust 11.64 11.56 to 11.73
LG Display Co., Ltd. 10.95 10.80 to 11.07
Liberty All-Star Equity Fund 8.67 8.52 to 9.04
Liberty All-Star Growth Fund, Inc. 9.13 9.05 to 9.20
Life Storage, Inc. 91.67 91.03 to 92.03
Lincoln National Corporation 65.01 64.61 to 65.76
Linde plc 289.96 288.52 to 290.64
Lions Gate Entertainment Corporation 16.03 15.73 to 16.31
Lions Gate Entertainment Corporation 13.70 13.35 to 13.92
Lloyds Banking Group Plc 2.39 2.36 to 2.39
LMP Capital and Income Fund Inc. 13.31 13.20 to 13.35
Lockheed Martin Corporation 391.81 389.80 to 394.33
Loews Corporation 54.37 54.06 to 54.58
Louisiana-Pacific Corporation 66.71 64.90 to 67.39
Lowe's Companies, Inc. 208.25 205.27 to 208.98
Lsb Industries Inc. 6.24 5.87 to 6.27
LTC Properties, Inc. 43.41 43.31 to 43.85
Luby's, Inc. 3.49 3.45 to 3.54
Lumber Liquidators Holdings, Inc 27.47 25.60 to 27.54
Luxfer Holdings PLC 20.81 20.53 to 21.32
LyondellBasell Industries NV 107.55 106.89 to 109.15
M&T Bank Corporation 153.86 152.96 to 157.01
M.D.C. Holdings, Inc. 62.13 60.48 to 62.61
M/I Homes, Inc. 62.13 60.92 to 62.43
Macerich Company (The) 12.60 12.48 to 13.00
Mack-Cali Realty Corporation 16.26 16.12 to 16.46
Macquarie First Trust Global 9.59 9.56 to 9.64
Macquarie Global Infrastructure Total Return Fund Inc. 22.82 22.81 to 22.94
Macquarie Infrastructure Corporation 33.04 32.51 to 33.17
Macy's Inc 16.78 16.41 to 16.95
Madison Covered Call & Equity Strategy Fund 7.91 7.91 to 8.01
Magellan Midstream Partners L.P. 45.45 45.44 to 45.88
Magna International, Inc. 95.55 95.32 to 96.29
Maiden Holdings, Ltd. 21.91 21.74 to 21.91
Maiden Holdings, Ltd. 23.55 23.52 to 23.56
Main Street Capital Corporation 42.24 41.86 to 42.38
Manitowoc Company, Inc. (The) 21.20 20.97 to 21.94
Manning & Napier, Inc. 7.55 7.48 to 8.10
ManpowerGroup 110.04 108.65 to 110.66
Marathon Petroleum Corporation 54.26 53.72 to 55.58
Marcus & Millichap, Inc. 37.61 36.85 to 37.75
Marine Products Corporation 16.64 16.21 to 16.69
Markel Corporation 1214.63 1205.51 to 1218.88
Marriot Vacations Worldwide Corporation 177.35 175.58 to 179.00
Marsh & McLennan Companies, Inc. 127.44 126.54 to 128.02
Martin Marietta Materials, Inc. 351.57 349.55 to 353.09
Masco Corporation 64.59 63.53 to 65.29
Masonite International Corporation 130.70 126.66 to 131.52
MasTec, Inc. 101.65 98.96 to 102.77
Mastercard Incorporated 386.17 383.67 to 389.10
Materion Corporation 67.79 67.68 to 69.57
Matson, Inc. 69.60 68.43 to 71.00
Maui Land & Pineapple Company, Inc. 11.57 11.50 to 11.74
Maxar Technologies Inc. 38.32 36.23 to 38.83
Maximus, Inc. 94.89 94.64 to 95.53
MaxLinear, Inc 38.30 37.36 to 38.87
MBIA, Inc. 9.98 9.95 to 10.17
McDonald's Corporation 233.08 232.31 to 234.26
McEwen Mining Inc. 1.19 1.16 to 1.20
McKesson Corporation 193.18 189.95 to 193.36
MDU Resources Group, Inc. 32.85 32.50 to 32.95
Mechel PAO 1.94 1.92 to 1.95
Medical Properties Trust, Inc. 22.14 21.92 to 22.24
MEDIFAST INC 237.09 231.87 to 240.22
Mednax, Inc 26.94 26.31 to 27.08
Medtronic plc 125.91 125.07 to 126.83
Merck & Company, Inc. 77.47 76.82 to 77.75
Mercury General Corporation 66.14 65.29 to 66.35
Meredith Corporation 31.28 30.54 to 31.47
Meritage Corporation 98.79 96.03 to 99.21
Mesabi Trust 35.00 34.20 to 35.50
Methode Electronics, Inc. 44.75 44.56 to 45.42
MetLife, Inc. 63.07 62.58 to 63.36
Metropolitan Bank Holding Corp. 54.86 54.15 to 55.19
Mettler-Toledo International, Inc. 1282.33 1266.49 to 1282.70
Mexico Equity and Income Fund, Inc. (The) 10.99 10.80 to 10.99
Mexico Fund, Inc. (The) 14.81 14.77 to 14.88
MFA Financial, Inc. 4.30 4.23 to 4.41
MFS Charter Income Trust 8.56 8.53 to 8.58
MFS Multimarket Income Trust 6.51 6.47 to 6.54
MFS Municipal Income Trust 6.93 6.88 to 6.94
MFS Special Value Trust 6.42 6.38 to 6.47
MGIC Investment Corporation 14.31 14.13 to 14.52
MGM Growth Properties LLC 35.27 35.15 to 35.36
Mid-America Apartment Communities, Inc. 151.02 149.90 to 151.37
Miller/Howard High Income Equity Fund 9.89 9.85 to 9.99
Minerals Technologies Inc. 81.59 79.50 to 81.89
Mitsubishi UFJ Financial Group Inc 5.46 5.44 to 5.49
Mobile TeleSystems OJSC 8.40 8.36 to 8.45
Model N, Inc. 40.78 39.66 to 41.30
Modine Manufacturing Company 15.54 15.33 to 15.71
Mohawk Industries, Inc. 204.81 202.08 to 205.01
Molina Healthcare Inc 250.30 248.24 to 251.86
Molson Coors Brewing Company 53.47 52.85 to 53.59
Molson Coors Brewing Company 55.58 55.58 to 55.58
Monmouth Real Estate Investment Corporation 18.33 18.23 to 18.56
Moody's Corporation 322.00 318.02 to 322.44
Moog Inc. 86.57 84.91 to 87.30
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.10 9.08 to 9.13
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.14 6.11 to 6.17
Mosaic Company (The) 33.46 33.17 to 34.07
Movado Group Inc. 30.98 30.70 to 31.88
MPLX LP 26.61 26.59 to 26.88
MSA Safety Incorporporated 155.63 153.82 to 155.93
MSCI Inc 473.52 465.67 to 474.46
Mueller Industries, Inc. 45.14 44.66 to 45.37
Mueller Water Products Inc 14.24 14.13 to 14.37
MuniVest Fund, Inc. 9.44 9.33 to 9.54
Murphy Oil Corporation 16.90 16.84 to 17.51
Myers Industries, Inc. 21.33 21.19 to 21.51
National Fuel Gas Company 50.79 50.62 to 51.03
National Grid Transco, PLC 62.39 61.93 to 62.53
National Presto Industries, Inc. 107.04 105.58 to 107.71
National Retail Properties 45.74 45.73 to 46.40
National Steel Company 8.54 8.05 to 8.56
National Storage Affiliates Trust 42.69 42.69 to 43.23
Natural Resource Partners LP 17.15 17.10 to 18.90
Natuzzi, S.p.A. 16.50 14.39 to 16.50
Nautilus Group, Inc. (The) 16.62 16.56 to 17.71
Navigator Holdings Ltd. 9.65 9.62 to 10.00
Navios Maritime Partners LP 26.97 26.61 to 27.39
NCR Corporation 40.19 40.03 to 40.75
Neenah, Inc. 54.82 54.02 to 55.24
Nelnet, Inc. 75.16 74.81 to 76.00
Nevro Corp. 148.87 147.04 to 152.72
New America High Income Fund, Inc. (The) 9.25 9.24 to 9.29
New Germany Fund, Inc. (The) 21.00 20.73 to 21.04
New Home Company Inc. (The) 6.24 5.90 to 6.28
New Ireland Fund, Inc. (The) 13.04 13.04 to 13.10
New Mountain Finance Corporation 12.99 12.93 to 13.05
New Oriental Education & Technology Group, Inc. 15.01 14.79 to 15.07
New Relic, Inc. 65.56 65.39 to 67.63
New Senior Investment Group Inc. 6.68 6.61 to 6.77
NewJersey Resources Corporation 42.11 41.75 to 42.32
NewMarket Corporation 387.69 385.08 to 391.69
Newmont Mining Corporation 65.41 64.90 to 65.87
Nexa Resources S.A. 11.40 11.04 to 11.48
NexPoint Residential Trust, Inc. 48.75 48.51 to 49.33
NextEra Energy Partners, LP 74.32 73.62 to 74.62
NextEra Energy, Inc. 80.94 80.25 to 81.40
Nielsen N.V. 25.69 25.51 to 25.90
NiSource, Inc 25.62 25.60 to 25.91
NL Industries, Inc. 8.29 7.62 to 8.50
Nokia Corporation 4.18 4.13 to 4.19
Nomad Foods Limited 29.11 28.78 to 29.29
Nomura Holdings Inc ADR 5.39 5.36 to 5.41
North European Oil Royality Trust 4.81 4.76 to 4.81
Northrop Grumman Corporation 346.43 343.67 to 347.82
Northwest Natural Holding Company 55.48 55.16 to 55.86
NorthWestern Corporation 69.53 68.54 to 70.15
Novartis AG 88.02 87.20 to 88.07
Novo Nordisk A/S 72.17 71.91 to 72.41
NRG Energy, Inc. 38.68 38.26 to 39.02
Nu Skin Enterprises, Inc. 52.99 52.36 to 53.37
Nustar Energy L.P. 18.16 17.99 to 18.37
Nutrien Ltd. 56.02 55.84 to 56.82
Nuveen AMT-Free Municipal Credit Income Fund 17.19 17.07 to 17.20
Nuveen AMT-Free Municipal Value Fund 16.70 16.65 to 16.73
Nuveen AMT-Free Quality Municipal Income Fund 15.02 14.98 to 15.08
Nuveen Arizona Quality Municipal Income Fund 15.40 15.31 to 15.46
Nuveen California AMT-Free Quality Municipal Income Fund 15.70 15.67 to 15.80
Nuveen California Quality Municipal Income Fund 15.13 15.09 to 15.16
Nuveen Core Equity Alpha Fund 15.80 15.80 to 15.97
Nuveen Credit Opportunities 2022 Target Term Fund 8.75 8.52 to 8.75
Nuveen Diversified Dividend and Income Fund 9.90 9.79 to 10.05
Nuveen Dow 30SM Dynamic Overwrite Fund 16.73 16.70 to 16.84
Nuveen Emerging Markets Debt 2022 Target Term Fund 8.11 8.06 to 8.11
Nuveen Georgia Quality Municipal Income Fund 13.60 13.37 to 13.60
Nuveen Global High Income Fund 15.65 15.65 to 15.74
Nuveen Intermediate Duration Municipal Term Fund 14.33 14.30 to 14.34
Nuveen Maryland Quality Municipal Income Fund 14.30 14.27 to 14.40
Nuveen Massachusetts Municipal Income Fund 14.62 14.58 to 14.65
Nuveen Minnesota Quality Municipal Income Fund 15.79 15.55 to 15.82
Nuveen Missouri Quality Municipal Income Fund 14.92 14.92 to 14.92
Nuveen Mortgage Opportunity Term Fund 21.21 20.90 to 21.32
Nuveen Multi-Market Income Fund 7.31 7.28 to 7.31
Nuveen Municipal Credit Income Fund 16.54 16.45 to 16.55
Nuveen Municipal High Income Opportunity Fund 14.71 14.60 to 14.75
Nuveen Municipal Income Fund, Inc. 11.58 11.51 to 11.58
Nuveen New Jersey Quality Municipal Income Fund 14.73 14.69 to 14.81
Nuveen New York AMT-Free Quality Municipal 13.76 13.76 to 13.86
Nuveen New York Municipal Value Fund 2 15.04 15.03 to 15.14
Nuveen New York Quality Municipal Income Fund 14.44 14.43 to 14.57
Nuveen Ohio Quality Municipal Income Fund 15.84 15.80 to 15.90
Nuveen Preferred & Income Opportunities Fund 9.58 9.51 to 9.60
Nuveen Preferred & Income Securities Fund 9.80 9.72 to 9.84
Nuveen Preferred and Income 2022 Term Fund 24.52 24.33 to 24.53
Nuveen Quality Municipal Income Fund 15.32 15.29 to 15.35
Nuveen Real Asset Income and Growth Fund 15.42 15.25 to 15.45
Nuveen Real Estate Fund 10.04 10.00 to 10.05
Nuveen S&P 500 Buy-Write Income Fund 14.00 14.00 to 14.11
Nuveen S&P 500 Dynamic Overwrite Fund 17.29 17.26 to 17.35
Nuveen Select Tax Free Income Portfolio II 16.49 16.38 to 16.50
Nuveen Select Tax Free Income Portfolio III 17.31 17.30 to 18.00
Nuveen Taxable Municipal Income Fund 22.68 22.61 to 22.81
Nuveen Tax-Advantaged Dividend Growth Fund 15.43 15.38 to 15.48
Nuveen Tax-Advantaged Total Return Strategy Fund 11.05 10.94 to 11.07
Nuveen Virginia Quality Municipal Income Fund 16.45 16.40 to 16.49
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.64 14.64 to 14.69
nVent Electric plc 29.56 29.32 to 29.67
NVR, Inc. 4984.85 4880.00 to 5008.36
Oasis Petroleum Inc. 71.90 71.05 to 72.66
OFG Bancorp 23.66 23.30 to 23.77
OGE Energy Corp 33.47 33.42 to 33.70
Old Republic International Corporation 23.73 23.51 to 23.85
Olin Corporation 41.99 41.95 to 43.32
Omnicom Group Inc. 79.65 79.21 to 80.15
ONE Gas, Inc. 80.62 79.78 to 81.06
One Liberty Properties, Inc. 24.41 24.05 to 24.48
OneMain Holdings, Inc. 55.97 55.52 to 56.50
ONEOK, Inc. 51.60 51.40 to 52.77
Ooma, Inc. 16.88 16.25 to 17.00
Oppenheimer Holdings, Inc. 44.66 44.09 to 45.22
Oracle Corporation 78.95 77.86 to 79.34
Orange 12.47 12.38 to 12.48
Orix Corp Ads 84.26 84.00 to 84.64
Ormat Technologies, Inc. 80.81 77.62 to 80.96
Oshkosh Corporation 121.02 120.68 to 125.00
Osisko Gold Royalties Ltd 12.28 12.19 to 12.44
OUTFRONT Media Inc. 23.11 23.09 to 23.50
Overseas Shipholding Group, Inc. 2.36 2.33 to 2.43
Owens Corning Inc 97.09 96.55 to 97.74
Oxford Industries, Inc. 88.88 87.81 to 89.49
Packaging Corporation of America 140.36 138.88 to 141.43
Palo Alto Networks, Inc. 366.65 365.20 to 371.38
Par Pacific Holdings, Inc. 15.10 14.81 to 15.35
PAR Technology Corporation 80.33 80.19 to 84.25
Paramount Group, Inc. 10.67 10.47 to 10.72
Park Electrochemical Corporation 13.84 13.62 to 13.94
Parker-Hannifin Corporation 321.11 317.60 to 323.48
Paycom Software, Inc. 398.47 394.48 to 400.00
Peabody Energy Corporation 3.87 3.71 to 3.98
Pearson, Plc 11.35 11.29 to 11.37
Pebblebrook Hotel Trust 24.39 24.26 to 24.69
Pembina Pipeline Corp. 29.50 29.34 to 29.80
Penske Automotive Group, Inc. 87.00 86.43 to 87.68
Pentair plc. 63.84 62.75 to 64.03
Penumbra, Inc. 287.39 283.52 to 288.70
PerkinElmer, Inc. 133.16 132.61 to 135.35
Permianville Royalty Trust 1.47 1.43 to 1.49
Perrigo Company 41.62 41.09 to 41.67
Perspecta Inc. 29.34 29.18 to 29.35
PetroChina Company Limited 36.53 36.41 to 36.67
Pfizer, Inc. 38.57 37.81 to 38.70
PGIM Global Short Duration High Yield Fund, Inc. 15.10 15.10 to 15.16
PGIM Short Duration High Yield Fund, Inc. 15.84 15.84 to 15.92
Philip Morris International Inc 92.91 91.95 to 93.09
Phillips 66 Partners LP 32.72 32.58 to 33.45
Physicians Realty Trust 18.54 18.45 to 18.61
Piedmont Office Realty Trust, Inc. 18.10 17.85 to 18.17
PIMCO California Municipal Income Fund 18.13 17.93 to 18.17
PIMCO Commercial Mortgage Securities Trust, Inc. 11.70 11.59 to 11.77
Pimco Corporate & Income Opportunity Fund 18.88 18.75 to 18.90
Pimco Corporate & Income Stategy Fund 17.88 17.75 to 17.92
PIMCO Dynamic Credit and Mortgage Income Fund 23.06 22.91 to 23.12
PIMCO Dynamic Income Fund 29.10 28.96 to 29.17
Pimco Global Stocksplus & Income Fund 11.05 10.94 to 11.17
Pimco High Income Fund 6.95 6.90 to 6.97
Pimco Income Opportunity Fund 27.14 26.98 to 27.19
PIMCO Income Strategy Fund II 10.44 10.37 to 10.49
Pimco Municipal Income Fund II 14.88 14.83 to 14.90
PIMCO Municipal Income Fund III 12.50 12.48 to 12.55
PIMCO New York Municipal Income Fund 12.29 12.11 to 12.68
Pimco New York Municipal Income Fund II 11.73 11.24 to 11.75
PIMCO New York Municipal Income Fund III 10.05 9.91 to 10.16
Pinnacle West Capital Corporation 84.90 84.49 to 85.44
Pioneer Municipal High Income Advantage Trust 12.11 12.09 to 12.15
Pioneer Municipal High Income Trust 12.63 12.62 to 12.76
Pitney Bowes Inc. 8.40 8.16 to 8.45
PJT Partners Inc. 69.80 68.54 to 70.02
Planet Fitness, Inc. 88.30 87.37 to 88.54
Plantronics, Inc. 39.57 37.73 to 39.67
PNC Financial Services Group, Inc. (The) 178.86 176.62 to 180.25
PNM Resources, Inc. (Holding Co.) 49.57 49.54 to 49.80
Polaris Industries Inc. 145.02 142.95 to 145.17
Portland General Electric Company 50.52 50.17 to 50.73
POSCO 77.06 76.46 to 77.54
Post Holdings, Inc. 110.59 109.62 to 110.78
PPG Industries, Inc. 167.41 166.91 to 172.67
PPL Capital Funding, Inc. 26.12 26.10 to 26.20
PPL Corporation 29.14 28.96 to 29.30
PPlus Trust 24.27 23.86 to 24.27
PQ Group Holdings Inc. 16.79 16.75 to 17.18
Precision Drilling Corporation 27.76 26.50 to 27.88
Prestige Consumer Healthcare Inc. 45.22 44.88 to 45.73
Pretium Resources, Inc. 11.46 11.33 to 11.65
Primerica, Inc. 161.20 158.12 to 161.32
Principal Real Estate Income Fund 14.56 14.14 to 14.56
ProAssurance Corporation 27.93 27.35 to 28.25
Procter & Gamble Company (The) 137.25 136.88 to 137.90
Progressive Corporation (The) 98.76 98.68 to 100.61
Prologis, Inc. 112.56 112.12 to 113.03
PROS Holdings, Inc. 45.82 45.45 to 47.00
Prospect Capital Corporation 25.85 25.85 to 25.95
Prosperity Bancshares, Inc. 76.46 75.59 to 76.60
Provident Financial Services, Inc 23.28 23.03 to 23.52
Prudential Financial, Inc. 27.98 27.93 to 28.01
Prudential Financial, Inc. 98.88 97.85 to 99.53
Prudential Public Limited Company 43.18 42.71 to 43.18
PS Business Parks, Inc. 160.36 160.16 to 162.59
PT Telekomunikasi Indonesia, Tbk 23.33 23.03 to 23.38
Public Service Enterprise Group Incorporated 63.35 62.67 to 63.66
Public Storage 266.80 266.61 to 268.74
PulteGroup, Inc. 54.22 53.54 to 54.49
Putnam Managed Municipal Income Trust 8.50 8.48 to 8.50
Putnam Municipal Opportunities Trust 13.93 13.89 to 13.95
Pzena Investment Management Inc 10.94 10.82 to 11.09
Q2 Holdings, Inc. 105.44 104.46 to 106.12
QTS Realty Trust, Inc. 65.47 64.97 to 65.93
Quaker Chemical Corporation 244.01 243.52 to 248.00
Quanex Building Products Corporation 27.53 27.18 to 27.74
Quanta Services, Inc. 95.70 94.63 to 96.49
Quest Diagnostics Incorporated 130.11 128.76 to 130.57
QVC, Inc. 25.65 25.55 to 25.70
Qwest Corporation 26.24 26.16 to 26.24
Radian Group Inc. 23.84 23.57 to 24.19
Ralph Lauren Corporation 124.56 123.00 to 127.20
Raymond James Financial, Inc. 129.76 128.66 to 131.30
Rayonier Inc. 36.66 35.46 to 37.24
Ready Capital Corporation 13.99 13.86 to 14.21
Ready Capital Corporation 26.60 26.58 to 26.60
Ready Capital Corporation 25.23 25.23 to 25.25
Realogy Holdings Corp. 15.72 15.59 to 15.99
Realty Income Corporation 67.02 66.82 to 67.38
Red Lion Hotels Corporation 3.49 3.49 to 3.50
Regal Beloit Corporation 145.40 144.47 to 146.71
Regional Management Corp. 38.41 38.29 to 39.11
Regions Financial Corporation 21.20 21.02 to 21.36
Reinsurance Group of America, Incorporated 132.07 131.21 to 133.40
Reinsurance Group of America, Incorporated 28.30 28.30 to 28.45
Reliance Steel & Aluminum Co. 156.01 154.94 to 157.45
RELX PLC 27.00 26.85 to 27.02
RenaissanceRe Holdings Ltd. 169.85 169.74 to 175.12
Republic Services, Inc. 104.32 104.15 to 105.18
Resideo Technologies, Inc. 28.57 28.53 to 29.50
ResMed Inc. 207.51 204.48 to 207.82
Resolute Forest Products Inc. 14.79 12.83 to 15.12
Restaurant Brands International Inc. 66.38 65.31 to 66.44
Retail Properties of America, Inc. 11.51 11.38 to 11.58
REV Group, Inc. 19.57 18.92 to 20.40
Rexford Industrial Realty, Inc. 54.79 54.44 to 55.04
Rexnord Corporation 49.10 48.61 to 49.99
RH 634.50 614.00 to 638.96
Ringcentral, Inc. 325.38 322.19 to 330.83
Rio Tinto Plc 84.79 83.77 to 85.16
Ritchie Bros. Auctioneers Incorporated 62.87 62.58 to 63.20
RiverNorth Opportunistic Municipal Income Fund, Inc. 22.70 22.25 to 22.85
RLI Corp. 115.08 114.35 to 115.85
RLJ Lodging Trust 15.75 15.74 to 16.02
Robert Half International Inc. 83.30 82.29 to 83.52
Rockwell Automation, Inc. 265.85 265.55 to 269.62
Rogers Communication, Inc. 48.42 47.91 to 48.50
Rogers Corporation 201.29 196.73 to 202.00
Rollins, Inc. 35.27 35.00 to 35.40
Roper Technologies, Inc. 423.29 420.19 to 428.56
Royal Bank Of Canada 94.71 94.46 to 95.02
Royal Dutch Shell PLC 37.32 37.13 to 37.69
Royce Global Value Trust, Inc. 14.81 14.81 to 14.88
Royce Micro-Cap Trust, Inc. 11.79 11.70 to 11.86
Royce Value Trust, Inc. 18.81 18.77 to 18.90
RPM International Inc. 93.47 92.03 to 93.55
RPT Realty 12.17 12.05 to 12.24
Ryder System, Inc. 77.80 77.08 to 78.68
Ryman Hospitality Properties, Inc. 78.09 77.55 to 79.41
S&P Global Inc. 378.07 374.17 to 378.32
Sabine Royalty Trust 33.11 32.77 to 33.43
Safe Bulkers, Inc 2.35 2.28 to 2.47
Salesforce.com Inc 231.91 229.89 to 234.00
Sally Beauty Holdings, Inc. 20.43 20.07 to 20.55
San Juan Basin Royalty Trust 4.24 4.09 to 4.25
Santander Consumer USA Holdings Inc. 31.17 30.83 to 31.31
SAP SE 139.30 138.53 to 139.69
Sasol Ltd. 16.28 16.06 to 16.46
Schneider National, Inc. 25.56 25.27 to 25.88
Schweitzer-Mauduit International, Inc. 49.74 49.41 to 50.47
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 88.29 87.77 to 89.41
Scorpio Tankers Inc. 18.33 17.90 to 18.49
Scudder Municiple Income Trust 11.82 11.78 to 11.86
Scudder Strategic Municiple Income Trust 11.92 11.91 to 11.99
Sea Limited 252.42 247.18 to 254.26
Seabridge Gold, Inc. 18.00 17.76 to 18.09
SEACOR Holdings, Inc. 41.50 41.47 to 41.53
Sealed Air Corporation 48.21 47.66 to 48.33
SeaWorld Entertainment, Inc. 51.41 49.84 to 51.90
Select Medical Holdings Corporation 36.40 35.01 to 36.73
Sempra Energy 138.14 137.58 to 138.82
Sensata Technologies Holding plc 58.55 58.53 to 59.16
Sensient Technologies Corporation 81.17 80.77 to 82.00
Service Corporation International 52.29 52.20 to 52.60
ServiceNow, Inc. 556.91 550.26 to 560.79
Shake Shack, Inc. 116.78 115.60 to 120.23
Shaw Communications Inc. 27.98 27.58 to 28.08
Shell Midstream Partners, L.P. 14.34 14.22 to 14.46
Shinhan Financial Group Co Ltd 33.36 32.93 to 33.38
Shopify Inc. 1207.80 1187.82 to 1219.19
Shutterstock, Inc. 99.98 96.89 to 101.65
Signet Jewelers Limited 63.46 62.34 to 64.90
Simon Property Group, Inc. 117.12 115.93 to 118.50
Simpson Manufacturing Company, Inc. 107.85 106.73 to 108.24
SINOPEC Shangai Petrochemical Company, Ltd. 25.28 25.11 to 25.43
SITE Centers Corp. 14.07 14.07 to 14.30
SiteOne Landscape Supply, Inc. 182.32 175.80 to 183.02
Six Flags Entertainment Corporation New 47.80 47.29 to 48.15
SJW Group 67.82 67.65 to 68.35
SK Telecom Co., Ltd. 29.95 29.83 to 30.02
Skechers U.S.A., Inc. 44.82 44.50 to 45.42
Skyline Champion Corporation 46.79 45.57 to 47.03
Smartsheet Inc. 65.20 64.07 to 65.55
Smith & Nephew SNATS, Inc. 40.40 39.83 to 40.45
Snap Inc. 61.25 60.11 to 63.79
Snap-On Incorporated 235.52 232.96 to 236.27
Sociedad Quimica y Minera S.A. 55.10 53.86 to 55.30
Sogou Inc. 8.49 8.45 to 8.54
SolarWinds Corporation 18.54 17.86 to 18.58
Sonic Automotive, Inc. 50.49 49.76 to 51.98
Sonoco Products Company 64.88 64.18 to 65.29
Sony Corp Ord 106.01 105.26 to 106.80
Source Capital, Inc. 44.67 44.41 to 45.53
South Jersey Industries, Inc. 24.65 24.58 to 24.88
South Jersey Industries, Inc. 41.09 40.95 to 41.70
Southern Company (The) 65.01 64.57 to 65.26
Southern Company (The) 26.11 25.73 to 26.11
Southern Company (The) 26.91 26.81 to 26.91
Southern Copper Corporation 76.20 75.15 to 76.73
Southwest Gas Holdings, Inc. 72.38 71.49 to 72.79
Spartan Energy Acquisition Corp 9.88 9.80 to 9.91
Special Opportunities Fund Inc. 15.25 15.22 to 15.34
Spire Inc. 77.26 76.70 to 77.95
Spirit Realty Capital, Inc. 44.35 44.13 to 44.63
Spotify Technology S.A. 292.02 290.40 to 299.74
Sprague Resources LP 23.72 23.47 to 24.06
SPX Corporation 59.66 59.29 to 61.05
SPX FLOW, Inc. 66.23 65.95 to 67.19
Square, Inc. 256.10 254.67 to 263.44
St. Joe Company (The) 46.02 45.78 to 47.04
Stag Industrial, Inc. 35.56 35.45 to 35.88
Standard Motor Products, Inc. 43.19 42.64 to 43.29
Standex International Corporation 96.11 95.44 to 97.19
Stanley Black & Decker, Inc. 205.38 203.76 to 206.66
Stantec Inc 47.15 46.42 to 47.22
StarTek, Inc. 8.52 8.35 to 8.64
STARWOOD PROPERTY TRUST, INC. 25.51 25.47 to 25.82
Steel Partners Holdings LP 19.00 16.72 to 19.28
Steelcase Inc. 14.61 14.39 to 14.67
Stellus Capital Investment Corporation 13.60 13.52 to 13.69
Stepan Company 130.43 128.21 to 130.62
STERIS plc 208.14 205.69 to 208.65
Sterling Bancorp 23.83 23.50 to 24.06
Stewart Information Services Corporation 56.92 55.89 to 57.56
Stifel Financial Corporation 69.93 69.16 to 70.18
Stifel Financial Corporation 26.82 26.54 to 26.82
Stone Harbor Emerging Markets Income Fund 8.81 8.72 to 8.86
Stone Harbor Emerging Markets Total Income Fund 9.14 9.08 to 9.23
StoneMor Partners L.P. 2.18 1.81 to 2.27
Stoneridge, Inc. 31.82 31.40 to 32.09
STORE Capital Corporation 34.75 34.70 to 35.14
STRATS Trust 10.48 10.48 to 10.48
STRATS Trust 23.64 23.64 to 23.64
STRATS Trust 20.97 20.97 to 20.97
Stryker Corporation 257.13 255.14 to 260.00
Sturm, Ruger & Company, Inc. 70.63 69.68 to 71.06
Sumitomo Mitsui Financial Group Inc 7.19 7.14 to 7.19
Summit Materials, Inc. 29.44 29.37 to 30.21
Sun Communities, Inc. 158.11 157.31 to 158.89
Sun Life Financial Inc. 52.26 51.98 to 52.39
SunCoke Energy, Inc. 6.67 6.61 to 6.89
Sunoco LP 33.82 33.50 to 33.92
Sunstone Hotel Investors, Inc. 12.65 12.58 to 12.83
Suzano Papel e Celulose S.A. 12.78 12.69 to 13.03
Swiss Helvetia Fund, Inc. (The) 9.20 9.12 to 9.25
Switch, Inc. 17.73 17.53 to 17.85
Synnex Corporation 123.96 121.73 to 124.18
Synovus Financial Corp. 47.05 46.13 to 47.26
Synthetic Fixed-Income Securities, Inc. 24.71 24.71 to 25.20
Synthetic Fixed-Income Securities, Inc. 20.45 20.45 to 20.48
Sysco Corporation 80.56 80.32 to 81.72
Systemax Inc. 45.53 44.83 to 45.84
Taiwan Fund, Inc. (The) 29.48 29.44 to 29.50
TAL Education Group 59.36 57.30 to 60.11
Tanger Factory Outlet Centers, Inc. 16.94 16.84 to 17.63
Tapestry, Inc. 46.56 46.04 to 46.89
Targa Resources, Inc. 33.38 33.25 to 33.77
Target Corporation 208.55 205.83 to 209.49
Taro Pharmaceutical Industries Ltd. 75.64 74.40 to 76.00
Tata Motors Ltd 20.51 20.50 to 20.68
Taylor Morrison Home Corporation 32.36 31.68 to 32.52
TCF Financial Corporation 48.13 47.86 to 48.81
TE Connectivity Ltd. 133.40 132.46 to 133.89
Teck Resources Ltd 22.23 21.88 to 22.49
TEGNA Inc. 21.41 21.01 to 21.45
Tekla Healthcare Investors 24.64 24.59 to 24.79
Tekla Healthcare Opportunies Fund 22.83 22.70 to 23.10
Tekla Life Sciences Investors 20.06 20.00 to 20.24
Tekla World Healthcare Fund 15.66 15.60 to 15.80
Teladoc Health, Inc. 190.10 187.88 to 193.51
Teledyne Technologies Incorporated 429.25 425.75 to 430.89
Teleflex Incorporated 432.56 427.40 to 433.90
Telefonica Brasil S.A. 7.94 7.72 to 7.95
Telefonica SA 4.57 4.51 to 4.57
Telephone and Data Systems, Inc. 25.58 25.51 to 25.58
Telephone and Data Systems, Inc. 25.96 25.85 to 25.96
Telephone and Data Systems, Inc. 23.72 23.58 to 23.89
TELUS Corporation 20.84 20.53 to 20.85
Templeton Emerging Markets Fund 19.64 19.55 to 19.72
Templeton Emerging Markets Income Fund, Inc. 7.57 7.52 to 7.60
Templeton Global Income Fund, Inc. 5.44 5.42 to 5.46
Tempur Sealy International, Inc. 39.50 38.97 to 39.66
Tenet Healthcare Corporation 54.42 53.46 to 54.88
Tenneco Inc. 10.82 10.61 to 10.87
Tennessee Valley Authority 26.24 26.03 to 26.80
Terex Corporation 46.81 46.19 to 47.60
Ternium S.A. 39.64 38.80 to 39.80
Terreno Realty Corporation 61.59 61.39 to 62.31
Textron Inc. 58.54 57.78 to 58.78
The AES Corporation 28.63 28.51 to 28.85
The Blackstone Group L.P. 79.28 78.79 to 79.72
The Central and Eastern Europe Fund, Inc. 24.48 24.30 to 24.49
The Cooper Companies, Inc. 399.52 396.74 to 403.19
The Gabelli Healthcare & Wellness Trust 12.97 12.91 to 13.01
The Hanover Insurance Group, Inc. 134.10 133.08 to 136.31
The Travelers Companies, Inc. 155.95 154.67 to 156.46
Thermo Fisher Scientific Inc 492.92 490.91 to 499.00
Thermon Group Holdings, Inc. 19.71 19.63 to 20.20
Thomson Reuters Corp 92.59 91.69 to 92.86
Thor Industries, Inc. 140.20 137.79 to 140.79
Tidewater Inc. 12.67 12.22 to 12.67
Tilly's, Inc. 12.10 12.07 to 12.39
Timken Company (The) 83.29 82.51 to 83.93
Titan International, Inc. 10.14 9.71 to 10.24
TJX Companies, Inc. (The) 69.99 69.31 to 70.08
Toll Brothers, Inc. 61.29 60.40 to 62.00
Tootsie Roll Industries, Inc. 33.13 32.54 to 33.32
TopBuild Corp. 232.06 230.28 to 235.50
Toro Company (The) 112.80 111.08 to 116.50
Toronto Dominion Bank (The) 66.24 66.00 to 66.41
Tortoise Energy Independence Fund, Inc. 17.79 17.70 to 17.94
Tortoise Energy Infrastructure Corporation 25.35 25.35 to 25.85
Tortoise Midstream Energy Fund, Inc. 26.50 26.43 to 26.97
Tortoise Pipeline & Energy Fund, Inc. 20.56 20.52 to 20.77
Toyota Motor Corp Ltd Ord 157.57 157.10 to 157.90
TPG RE Finance Trust, Inc. 11.90 11.74 to 11.93
TPG Specialty Lending, Inc. 22.38 22.20 to 22.39
TransAlta Corporation 9.86 9.78 to 9.91
TransCanada Corporation 47.65 47.64 to 48.15
Transdigm Group Incorporated 617.49 613.06 to 629.40
Transocean Ltd. 3.42 3.35 to 3.47
TransUnion 96.35 95.79 to 96.80
Tredegar Corporation 15.48 15.14 to 15.57
Trex Company, Inc. 104.98 103.66 to 105.99
Tri Continental Corporation 33.64 33.63 to 33.78
TRI Pointe Group, Inc. 22.73 22.15 to 22.87
TriNet Group, Inc. 84.35 83.80 to 84.68
Trinity Industries, Inc. 28.81 28.74 to 29.25
Trinseo S.A. 65.65 65.11 to 67.13
TriplePoint Venture Growth BDC Corp. 15.71 15.51 to 15.73
TriplePoint Venture Growth BDC Corp. 25.30 25.30 to 25.30
Triton International Limited 56.55 56.45 to 57.96
Tronox Limited 19.98 19.84 to 20.44
TrueBlue, Inc. 23.01 22.65 to 23.55
Tupperware Brands Corporation 27.48 27.26 to 28.26
Turkcell Iletisim Hizmetleri AS 4.72 4.68 to 4.72
Turquoise Hill Resources Ltd. 19.25 19.15 to 19.64
Twilio Inc. 385.24 383.19 to 394.20
Twitter, Inc. 70.12 69.68 to 72.20
Two Harbors Investments Corp 7.56 7.46 to 7.57
Tyler Technologies, Inc. 448.20 445.51 to 450.14
Tyson Foods, Inc. 78.92 78.38 to 79.15
U.S. Bancorp 57.86 56.55 to 58.46
U.S. Physical Therapy, Inc. 109.94 105.88 to 110.72
UBS AG 16.11 15.94 to 16.16
UDR, Inc. 45.02 44.72 to 45.23
UGI Corporation 44.02 43.85 to 44.27
Ultrapar Participacoes S.A. 3.84 3.73 to 3.87
UMH Properties, Inc. 20.00 19.67 to 20.03
Unifirst Corporation 227.68 227.58 to 230.81
Unilever PLC 57.57 57.35 to 57.76
Union Pacific Corporation 222.71 222.14 to 225.78
Unisys Corporation 26.10 26.02 to 26.58
United Microelectronics Corporation 9.48 9.42 to 9.59
United Parcel Service, Inc. 179.71 178.94 to 181.19
United Rentals, Inc. 328.14 325.32 to 332.41
United States Cellular Corporation 25.62 25.55 to 25.62
United States Cellular Corporation 25.58 25.51 to 25.58
UnitedHealth Group Incorporated 391.01 385.46 to 393.92
UNITIL Corporation 50.27 49.30 to 50.29
Univar Inc. 23.04 22.93 to 23.38
Universal Health Services, Inc. 146.14 142.00 to 147.02
UNIVERSAL INSURANCE HOLDINGS INC 13.99 13.81 to 14.00
Unum Group 29.10 29.06 to 29.56
Urban Edge Properties 17.88 17.80 to 18.10
Urstadt Biddle Properties Inc. 18.02 17.78 to 18.23
Urstadt Biddle Properties Inc. 14.73 14.44 to 14.76
US Foods Holding Corp. 38.79 38.78 to 39.66
USA Compression Partners, LP 16.01 15.73 to 16.28
USLIFE Income Fund, Inc. 13.29 13.24 to 13.35
V.F. Corporation 84.74 84.29 to 85.25
Vail Resorts, Inc. 319.79 318.15 to 322.23
VALE S.A. 19.53 19.01 to 19.53
Valhi, Inc. 26.38 25.77 to 26.69
Valmont Industries, Inc. 237.68 234.75 to 239.37
Valvoline Inc. 27.21 27.02 to 27.39
Varian Medical Systems, Inc. 177.07 177.03 to 177.20
Vector Group Ltd. 14.49 14.31 to 14.62
Veeva Systems Inc. 273.07 271.93 to 277.47
Venator Materials PLC 4.93 4.85 to 5.10
Ventas, Inc. 55.41 55.39 to 56.18
Veoneer, Inc. 25.78 25.61 to 26.31
VEREIT Inc. 40.58 40.53 to 41.24
Veritiv Corporation 46.43 43.76 to 47.24
Verizon Communications Inc. 58.28 57.80 to 58.48
Verso Corporation 16.41 16.14 to 16.65
VICI Properties Inc. 29.94 29.41 to 30.03
Virtus Global Dividend & Income Fund Inc. 9.39 9.37 to 9.41
Virtus Global Multi-Sector Income Fund 12.16 12.01 to 12.25
Visa Inc. 226.41 225.76 to 227.80
Vishay Intertechnology, Inc. 25.87 25.70 to 26.06
Vistra Energy Corp. 17.80 17.73 to 18.01
Vmware, Inc. 164.10 160.00 to 165.08
VOC Energy Trust 3.52 3.44 to 3.60
Vocera Communications, Inc. 37.76 37.46 to 38.73
Vonage Holdings Corp. 13.35 13.03 to 13.61
Voya Asia Pacific High Dividend Equity Income Fund 9.23 9.19 to 9.24
Voya Financial, Inc. 68.53 68.51 to 69.36
Voya Global Advantage and Premium Opportunity Fund 9.51 9.46 to 9.57
Voya Global Equity Dividend and Premium Opportunity Fund 5.90 5.85 to 5.90
Voya Infrastructure, Industrials and Materials Fund 12.45 12.39 to 12.47
Voya International High Dividend Equity Income Fund 5.58 5.55 to 5.58
Voya Natural Resources Equity Income Fund 3.33 3.32 to 3.38
Vulcan Materials Company 175.67 175.46 to 176.74
W.P. Carey Inc. 72.10 72.07 to 72.66
W.R. Berkley Corporation 79.91 79.30 to 80.29
W.R. Grace & Co. 64.78 64.04 to 64.82
W.W. Grainger, Inc. 406.88 401.51 to 408.26
Wabash National Corporation 18.89 18.73 to 19.29
Walker & Dunlop, Inc. 110.97 109.82 to 111.45
Walmart Inc. 140.61 139.71 to 140.96
Warrior Met Coal, Inc. 18.61 18.27 to 19.50
Washington Real Estate Investment Trust 23.03 22.77 to 23.12
Waste Connections, Inc. 116.78 115.47 to 116.99
Waste Management, Inc. 135.05 134.53 to 135.59
Waters Corporation 299.90 297.20 to 301.18
Watsco, Inc. 283.68 278.83 to 285.51
Watsco, Inc. 278.39 278.39 to 278.39
Watts Water Technologies, Inc. 120.54 119.55 to 121.33
Webster Financial Corporation 57.37 56.68 to 57.92
WEC Energy Group, Inc. 96.96 96.06 to 97.41
Weingarten Realty Investors 30.31 30.28 to 31.13
Welbilt, Inc. 15.98 15.86 to 16.16
Wells Fargo & Company 43.84 42.58 to 44.13
Wells Fargo Global Dividend Opportunity Fund 5.49 5.43 to 5.50
Welltower Inc. 75.69 75.62 to 76.87
WESCO International, Inc. 86.91 85.26 to 87.30
West Pharmaceutical Services, Inc. 313.83 308.75 to 314.84
Western Alliance Bancorporation 100.26 92.17 to 101.17
Western Alliance Bancorporation 25.75 25.60 to 25.75
Western Asset Bond Fund 14.00 13.98 to 14.09
Western Asset Emerging Markets Debt Fund Inc 13.66 13.60 to 13.71
Western Asset Global Corporate Defined Opportunity Fund Inc. 17.94 17.79 to 18.11
Western Asset High Income Fund II Inc. 7.00 7.00 to 7.04
Western Asset High Income Opportunity Fund, Inc. 5.14 5.14 to 5.18
Western Asset High Yield Defined Opportunity Fund Inc. 15.41 15.38 to 15.49
Western Asset Intermediate Muni Fund Inc 9.51 9.47 to 9.60
Western Asset Managed Municipals Fund, Inc. 13.26 13.24 to 13.28
Western Asset Mortgage Defined Opportunity Fund Inc 14.99 14.91 to 14.99
Western Asset Municipal Defined Opportunity Trust Inc 21.20 21.19 to 21.24
Western Asset Municipal High Income Fund, Inc. 7.86 7.85 to 7.90
Western Asset Municipal Partners Fund, Inc. 15.48 15.45 to 15.50
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 12.49 12.48 to 12.52
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 13.03 13.00 to 13.07
Western Midstream Partners, LP 19.19 19.03 to 19.62
Western Union Company (The) 25.89 25.75 to 26.00
Westinghouse Air Brake Technologies Corporation 80.61 80.44 to 81.66
Westlake Chemical Corporation 95.70 95.15 to 97.80
Westlake Chemical Partners LP 26.46 26.45 to 27.16
Westpac Banking Corporation 19.68 19.49 to 19.69
Westrock Company 54.63 53.73 to 54.84
Westwood Holdings Group Inc 16.75 16.33 to 16.82
WEX Inc. 229.02 227.86 to 230.00
Weyerhaeuser Company 39.32 38.78 to 39.48
Wheaton Precious Metals Corp. 42.37 41.91 to 42.63
Whirlpool Corporation 234.81 232.52 to 236.83
White Mountains Insurance Group, Ltd. 1164.11 1156.40 to 1172.12
Whitestone REIT 9.75 9.73 to 9.89
Whiting Petroleum Corporation 35.28 35.28 to 36.41
Wipro Limited 6.96 6.92 to 7.08
WNS (Holdings) Limited 73.76 73.51 to 74.26
Wolverine World Wide, Inc. 39.50 39.07 to 40.16
Woori Bank 27.76 27.28 to 27.77
Workiva Inc. 97.47 94.04 to 97.93
World Wrestling Entertainment, Inc. 56.36 55.81 to 57.05
WPP plc 67.80 67.44 to 67.97
Wyndham Hotels & Resorts, Inc. 74.21 73.94 to 74.91
Xerox Corporation 25.07 24.65 to 25.23
XPO Logistics, Inc. 137.12 136.19 to 138.27
Xylem Inc. 108.61 108.01 to 109.67
Yamana Gold Inc. 4.77 4.71 to 4.84
YETI Holdings, Inc. 86.81 84.90 to 87.72
Yum China Holdings, Inc. 60.10 59.81 to 60.55
Yum! Brands, Inc. 118.06 117.72 to 118.64
Zendesk, Inc. 150.33 149.00 to 151.97
Zimmer Biomet Holdings, Inc. 171.88 170.38 to 173.22
Zoetis Inc. 167.63 166.00 to 168.27
ZTO Express (Cayman) Inc. 29.57 28.80 to 29.58
Zuora, Inc. 17.33 17.15 to 17.53
Zymeworks Inc. 30.38 29.29 to 30.57
 Learn then Earn
Back to top | Use Dark Theme