logo munafa.us

NEWS Gainers Losers
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3307 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 9.52 9.42 to 10.18
180 Degree Capital Corp. 8.04 8.00 to 8.14
1st Constitution Bancorp (NJ) 20.32 20.04 to 20.47
1st Source Corporation 49.51 48.88 to 49.95
AAON, Inc. 63.90 63.30 to 64.46
Abeona Therapeutics Inc. 1.68 1.68 to 1.81
Acadia Healthcare Company, Inc. 65.71 65.49 to 67.44
Acasti Pharma, Inc. 0.53 0.51 to 0.56
AcelRx Pharmaceuticals, Inc. 1.39 1.38 to 1.55
Acer Therapeutics Inc. 2.90 2.89 to 3.08
Aceto Corporation 10.97 10.72 to 11.70
Aclaris Therapeutics, Inc. 17.81 17.37 to 18.50
ACNB Corporation 28.24 28.10 to 28.51
Activision Blizzard, Inc 95.97 95.38 to 98.99
Adamas Pharmaceuticals, Inc. 5.01 4.86 to 5.09
Adaptimmune Therapeutics plc 4.14 3.80 to 4.53
Addus HomeCare Corporation 87.90 87.89 to 91.16
ADDvantage Technologies Group, Inc. 2.50 2.47 to 2.55
ADMA Biologics Inc 1.78 1.77 to 1.90
Advanced Emissions Solutions, Inc. 7.42 7.34 to 7.84
Advanced Micro Devices, Inc. 80.47 80.22 to 81.68
Advaxis, Inc. 0.50 0.50 to 0.52
AdvisorShares Dorsey Wright Short ETF 8.60 8.53 to 8.60
Aeglea BioTherapeutics, Inc. 6.56 6.50 to 6.66
Aerpio Pharmaceuticals, Inc. 1.86 1.86 to 1.98
Affimed N.V. 8.15 8.10 to 8.36
Agile Therapeutics, Inc. 1.52 1.50 to 1.55
Agilysys, Inc. 54.11 53.87 to 56.07
AGNC Investment Corp. 17.37 17.29 to 17.69
AgroFresh Solutions, Inc. 2.13 2.10 to 2.22
Aileron Therapeutics, Inc. 1.29 1.28 to 1.35
Air Transport Services Group, Inc 24.12 24.10 to 25.75
Akari Therapeutics Plc 1.75 1.73 to 1.81
Aldeyra Therapeutics, Inc. 12.04 11.91 to 12.38
ALJ Regional Holdings, Inc. 1.60 1.58 to 1.65
Allakos Inc. 91.80 89.73 to 92.21
Allegiance Bancshares, Inc. 40.82 40.20 to 41.05
Allegiant Travel Company 202.50 201.00 to 207.42
Allied Motion Technologies, Inc. 36.60 36.40 to 36.87
Allscripts Healthcare Solutions, Inc. 17.70 17.38 to 17.73
Alpha and Omega Semiconductor Limited 30.18 30.11 to 31.21
Alpine Immune Sciences, Inc. 9.29 9.13 to 9.98
Altair Engineering Inc. 64.60 64.30 to 66.58
Amalgamated Bank 15.65 15.38 to 15.80
A-Mark Precious Metals, Inc. 49.22 47.50 to 49.39
Amedisys Inc 246.91 246.30 to 262.61
Amerco 546.62 533.34 to 549.08
American Airlines Group, Inc. 22.79 22.55 to 23.13
American Finance Trust, Inc. 9.07 8.97 to 9.15
American National Bankshares, Inc. 33.62 33.00 to 33.64
American Resources Corporation 2.79 2.69 to 2.82
American River Bankshares 18.20 18.18 to 18.50
American Superconductor Corporation 14.70 14.54 to 15.19
American Woodmark Corporation 83.96 82.39 to 84.67
America's Car-Mart, Inc. 146.75 144.29 to 147.66
Ameris Bancorp 54.85 53.57 to 55.20
AMERISAFE, Inc. 62.85 61.84 to 63.01
AmeriServ Financial Inc. 4.01 4.01 to 4.10
AmeriServ Financial Inc. 28.18 28.18 to 28.18
Ames National Corporation 25.15 24.98 to 25.43
Amtech Systems, Inc. 9.87 9.75 to 10.11
Amyris, Inc. 15.24 14.89 to 15.88
ANGI Homeservices Inc. 13.87 13.85 to 14.50
ANI Pharmaceuticals, Inc. 34.24 33.17 to 34.90
Anika Therapeutics Inc. 42.74 41.73 to 43.85
Antares Pharma, Inc. 4.14 4.11 to 4.23
AppFolio, Inc. 133.12 132.28 to 141.47
Aptose Biosciences, Inc. 3.50 3.50 to 3.80
Aqua Metals, Inc. 3.27 3.16 to 3.41
AquaBounty Technologies, Inc. 5.79 5.76 to 6.26
Arcadia Biosciences, Inc. 2.72 2.69 to 2.87
ArcBest Corporation 59.28 58.66 to 60.23
Arch Capital Group Ltd. 26.60 26.51 to 26.62
Arch Capital Group Ltd. 25.25 25.23 to 25.25
Ares Capital Corporation 19.38 19.35 to 19.73
Ark Restaurants Corp. 19.84 19.62 to 20.20
Array BioPharma Inc. 15.40 15.26 to 16.12
Artesian Resources Corporation 40.96 40.73 to 41.19
Asia Pacific Wire & Cable Corporation Limited 3.91 3.90 to 4.07
Aspen Group Inc. 5.83 5.76 to 5.90
Assertio Therapeutics, Inc. 1.73 1.72 to 1.87
Astec Industries, Inc. 62.15 62.00 to 65.17
AstroNova, Inc. 14.43 13.84 to 14.66
Astrotech Corporation 1.23 1.21 to 1.29
Asure Software Inc 8.01 7.96 to 8.20
Athenex, Inc. 4.80 4.79 to 5.12
Athersys, Inc. 1.54 1.53 to 1.57
Atlantic American Corporation 4.21 4.20 to 4.41
Atlantic Capital Bancshares, Inc. 27.40 26.99 to 27.69
Atlas Air Worldwide Holdings 73.20 72.53 to 73.73
ATN International, Inc. 47.37 46.17 to 48.25
Auburn National Bancorporation, Inc. 36.11 36.08 to 37.01
AudioEye, Inc. 17.47 16.89 to 17.97
Aurinia Pharmaceuticals Inc 12.33 12.09 to 12.76
Auris Medical Holding AG 3.39 3.35 to 3.58
Aurora Mobile Limited 3.02 2.96 to 3.14
Autodesk, Inc. 276.76 275.97 to 281.71
Avadel Pharmaceuticals plc 7.49 7.45 to 7.86
Avenue Therapeutics, Inc. 2.80 2.64 to 2.95
AVEO Pharmaceuticals, Inc. 7.00 6.81 to 7.07
Avnet, Inc. 42.56 42.47 to 42.88
Aytu BioScience, Inc. 5.16 5.06 to 5.32
AzurRx BioPharma, Inc. 0.86 0.86 to 0.89
B. Riley Financial, Inc. 68.69 65.46 to 69.65
Baidu, Inc. 186.30 186.10 to 190.11
Ballard Power Systems, Inc. 17.11 17.02 to 18.03
BancFirst Corporation 66.42 65.30 to 67.26
BancFirst Corporation 27.05 27.05 to 27.06
Bank of Commerce Holdings (CA) 14.64 14.41 to 14.77
Bank of Marin Bancorp 32.43 31.98 to 32.67
Bank of the James Financial Group, Inc. 18.20 18.20 to 18.73
Bank OZK 42.78 41.67 to 42.99
Bank7 Corp. 17.48 17.31 to 17.56
Bankwell Financial Group, Inc. 28.24 27.78 to 28.44
Banner Corporation 57.16 56.18 to 57.90
Barrick Gold Corporation 22.79 22.77 to 23.16
Bassett Furniture Industries, Incorporated 30.14 29.54 to 30.59
BayCom Corp 18.36 18.05 to 18.62
BCB Bancorp, Inc. (NJ) 13.68 13.56 to 13.76
Beacon Roofing Supply, Inc. 55.16 53.54 to 55.50
Beasley Broadcast Group, Inc. 2.88 2.86 to 3.06
Bed Bath & Beyond Inc. 29.46 28.66 to 30.26
BeiGene, Ltd. 332.00 331.23 to 343.50
Bel Fuse Inc. 14.66 14.60 to 14.80
Bel Fuse Inc. 13.94 13.62 to 14.37
Bellicum Pharmaceuticals, Inc. 3.05 3.02 to 3.35
Benitec Biopharma Limited 4.40 4.30 to 4.73
Big 5 Sporting Goods Corporation 26.85 26.45 to 28.78
Biocept, Inc. 4.38 4.37 to 4.60
BioCryst Pharmaceuticals, Inc. 15.61 15.49 to 16.21
BioDelivery Sciences International, Inc. 3.57 3.52 to 3.64
Biofrontera AG 6.70 6.50 to 6.71
BIO-key International, Inc. 3.90 3.85 to 4.06
BioLineRx Ltd. 2.79 2.74 to 2.83
Bison Capital Acquisition Corp. 1.70 1.66 to 1.71
BJ's Restaurants, Inc. 50.41 49.57 to 51.14
BlackRock Capital Investment Corporation 4.15 4.11 to 4.34
BlackRock TCP Capital Corp. 14.11 14.06 to 14.61
Bloomin' Brands, Inc. 27.13 27.02 to 27.95
Blueknight Energy Partners L.P., L.L.C. 3.86 3.79 to 3.88
Blueprint Medicines Corporation 84.27 83.78 to 86.85
BOK Financial Corporation 89.93 87.92 to 90.28
BOK Financial Corporation 25.43 25.33 to 25.45
Booking Holdings Inc. 2301.96 2283.82 to 2333.00
Borqs Technologies, Inc. 0.92 0.92 to 0.99
Boston Private Financial Holdings, Inc. 14.60 14.40 to 14.64
Bridgeline Digital, Inc. 2.61 2.60 to 2.90
Bridgford Foods Corporation 14.26 14.26 to 15.04
Brightcove Inc. 13.91 13.86 to 14.24
Brighthouse Financial, Inc. 47.41 46.02 to 47.87
Brookfield Property Partners L.P. 18.64 18.45 to 18.71
Brookline Bancorp, Inc. 16.25 16.10 to 16.44
Brooks Automation, Inc. 99.17 98.34 to 101.65
Bryn Mawr Bank Corporation 46.73 45.99 to 47.09
BSQUARE Corporation 2.35 2.32 to 2.44
Business First Bancshares, Inc. 23.30 23.06 to 23.46
Cadiz, Inc. 13.17 13.14 to 13.29
Caesars Entertainment Corporation 106.50 104.88 to 107.86
Caesarstone Ltd. 15.29 15.16 to 15.59
Calamos Dynamic Convertible & Income Fund 31.18 31.05 to 31.42
Calamos Strategic Total Return Fund 17.79 17.74 to 17.90
Calavo Growers, Inc. 65.73 65.31 to 68.50
Calithera Biosciences, Inc. 2.24 2.24 to 2.34
Cal-Maine Foods, Inc. 36.31 36.18 to 36.57
Calyxt, Inc. 4.27 4.22 to 4.51
Camden National Corporation 47.60 46.85 to 48.70
Camtek Ltd. 37.18 36.89 to 38.35
Canadian Solar Inc. 38.14 37.93 to 39.93
Canterbury Park Holding Corporation 13.98 13.98 to 14.00
Capital Bancorp, Inc. 21.20 20.44 to 21.23
Capital City Bank Group 26.39 25.76 to 26.50
Capital Southwest Corporation 26.15 25.89 to 26.62
Capitala Finance Corp. 25.00 25.00 to 25.05
Capitol Federal Financial, Inc. 12.41 12.27 to 12.51
CapStar Financial Holdings, Inc. 21.77 21.04 to 21.81
Cardlytics, Inc. 104.71 103.95 to 108.48
CarGurus, Inc. 24.26 24.09 to 25.05
Casella Waste Systems, Inc. 66.08 65.43 to 66.17
Caseys General Stores, Inc. 203.82 202.42 to 205.56
CASI Pharmaceuticals, Inc. 1.65 1.64 to 1.72
Castor Maritime Inc. 3.18 3.13 to 3.38
Catabasis Pharmaceuticals, Inc. 2.04 2.00 to 2.15
Catalyst Biosciences, Inc. 4.28 4.24 to 4.49
Cathay General Bancorp 41.33 40.66 to 41.69
Cavco Industries, Inc. 216.70 215.96 to 219.70
CBTX, Inc. 28.74 28.27 to 28.97
CDK Global, Inc. 52.20 52.10 to 53.18
Celcuity Inc. 26.08 25.24 to 26.70
Cellect Biotechnology Ltd. 3.04 3.01 to 3.22
Cellectar Biosciences, Inc. 1.31 1.31 to 1.36
Cellectis S.A. 15.06 14.97 to 16.08
Celsius Holdings, Inc. 63.94 62.50 to 65.50
Celyad SA 5.48 5.37 to 5.52
Cemtrex Inc. 2.24 2.24 to 2.24
Central Valley Community Bancorp 20.34 20.23 to 20.68
Century Casinos, Inc. 14.51 14.24 to 14.63
Charles & Colvard Ltd. 2.70 2.61 to 2.75
Chart Industries, Inc. 143.51 140.64 to 145.38
Check-Cap Ltd. 1.62 1.61 to 1.71
Chembio Diagnostics, Inc. 3.14 3.10 to 3.32
Chemung Financial Corp 43.14 42.40 to 43.50
Chiasma, Inc. 4.08 4.05 to 4.20
Chicken Soup for the Soul Entertainment, Inc. 27.73 27.60 to 27.75
Children's Place, Inc. (The) 93.27 91.40 to 97.15
Chimerix, Inc. 8.31 8.09 to 8.51
China Automotive Systems, Inc. 4.62 4.58 to 4.80
China Bat Group, Inc. 1.03 1.00 to 1.06
China Finance Online Co. Limited 9.81 9.62 to 11.00
China Recycling Energy Corporation 8.79 8.72 to 9.30
China SXT Pharmaceuticals, Inc. 1.41 1.41 to 1.58
CHS Inc 29.02 28.86 to 29.49
CHS Inc 28.24 28.13 to 28.45
CHS Inc 28.23 28.22 to 28.70
CHS Inc 30.15 30.00 to 30.54
Churchill Downs, Incorporated 198.27 197.38 to 200.69
Chuy's Holdings, Inc. 37.57 37.24 to 37.95
Cidara Therapeutics, Inc. 2.10 2.04 to 2.14
CIM Commercial Trust Corporation 9.19 9.05 to 9.51
Cincinnati Financial Corporation 121.70 120.00 to 122.38
Cinedigm Corp 1.47 1.45 to 1.59
Cisco Systems, Inc. 53.79 53.73 to 54.32
Citi Trends, Inc. 81.26 80.02 to 86.75
Citizens Community Bancorp, Inc. 13.52 13.52 to 13.89
Citizens Holding Company 18.98 18.85 to 19.35
City Holding Company 78.33 77.50 to 79.07
Civista Bancshares, Inc. 23.11 22.71 to 23.21
Clarus Corporation 24.27 24.15 to 24.90
ClearBridge Dividend Strategy ESG ETF 40.10 39.98 to 40.22
Clearfield, Inc. 34.87 34.50 to 37.00
Cleveland BioLabs, Inc. 5.20 5.19 to 5.43
CLPS Incorporation 4.26 4.24 to 4.55
CNB Financial Corporation 23.96 23.45 to 24.33
Coastal Financial Corporation 29.64 28.54 to 29.69
Coca-Cola Consolidated, Inc. 411.20 409.10 to 417.70
Codexis, Inc. 20.85 20.68 to 21.63
Coffee Holding Co., Inc. 5.52 5.50 to 6.04
Cognizant Technology Solutions Corporation 70.35 70.28 to 71.52
CohBar, Inc. 1.30 1.30 to 1.40
Cohu, Inc. 36.30 36.19 to 37.36
Colliers International Group Inc. 114.28 114.02 to 115.56
Colony Bankcorp, Inc. 17.88 17.30 to 17.94
Columbia Banking System, Inc. 41.41 40.72 to 41.68
Columbia Financial, Inc. 16.93 16.68 to 17.01
Columbus McKinnon Corporation 49.37 48.67 to 49.62
Commerce Bancshares, Inc. 75.55 74.37 to 76.63
Commercial Vehicle Group, Inc. 11.18 11.02 to 11.28
Community Trust Bancorp, Inc. 42.65 42.14 to 42.92
Computer Task Group, Incorporated 9.70 9.43 to 9.70
comScore, Inc. 4.36 4.32 to 4.52
Comstock Holding Companies, Inc. 5.53 5.44 to 6.11
Comtech Telecommunications Corp. 23.70 23.01 to 23.93
Conifer Holdings, Inc. 24.95 24.94 to 25.00
ConnectOne Bancorp, Inc. 27.48 27.05 to 28.36
Consumer Portfolio Services, Inc. 4.64 4.64 to 4.79
ContraFect Corporation 4.10 4.03 to 4.20
Corbus Pharmaceuticals Holdings, Inc. 2.06 2.04 to 2.15
Core-Mark Holding Company, Inc. 45.75 45.70 to 46.65
Corvus Pharmaceuticals, Inc. 2.74 2.74 to 2.87
County Bancorp, Inc. 24.56 24.34 to 24.78
Cowen Inc. 27.45 27.45 to 27.62
Cracker Barrel Old Country Store, Inc. 150.51 147.53 to 152.03
Creative Realities, Inc. 0.27 0.27 to 0.27
Credit Suisse AG 9.00 8.98 to 9.05
Cree, Inc. 96.14 95.91 to 99.80
Criteo S.A. 39.39 38.41 to 39.47
Cronos Group Inc. 8.72 8.69 to 9.13
Crown Crafts, Inc. 7.79 7.65 to 7.79
CSW Industrials, Inc. 116.50 114.52 to 116.95
CSX Corporation 98.41 97.40 to 98.62
Cue Biopharma, Inc. 13.19 12.86 to 13.64
Curis, Inc. 7.61 7.57 to 8.05
CVB Financial Corporation 22.19 21.83 to 22.38
Cyanotech Corporation 2.80 2.76 to 3.02
Cyclacel Pharmaceuticals, Inc. 6.69 6.65 to 7.16
Daseke, Inc. 7.38 7.27 to 7.50
Datasea Inc. 2.55 2.53 to 2.69
Dave & Buster's Entertainment, Inc. 41.24 40.49 to 42.51
Denny's Corporation 17.18 17.12 to 17.58
DENTSPLY SIRONA Inc. 65.89 64.52 to 66.00
Diffusion Pharmaceuticals Inc. 0.74 0.73 to 0.77
Digimarc Corporation 31.62 31.14 to 32.94
Digital Ally, Inc. 1.78 1.75 to 1.96
Discovery, Inc. 30.07 30.05 to 31.53
Discovery, Inc. 68.61 68.61 to 68.61
Discovery, Inc. 28.31 28.26 to 29.59
DISH Network Corporation 40.16 39.59 to 40.31
Dolphin Entertainment, Inc. 8.64 8.63 to 9.62
DURECT Corporation 1.66 1.65 to 1.71
E.W. Scripps Company (The) 20.36 20.10 to 20.57
Eagle Bancorp Montana, Inc. 24.31 24.30 to 24.57
Eagle Bancorp, Inc. 57.52 56.57 to 58.15
East West Bancorp, Inc. 71.14 69.79 to 71.89
Eastside Distilling, Inc. 2.91 2.90 to 3.07
Echo Global Logistics, Inc. 32.82 32.13 to 32.94
EchoStar Corporation 26.56 26.12 to 26.64
EDAP TMS S.A. 6.75 6.63 to 6.80
Editas Medicine, Inc. 35.10 34.90 to 38.35
EdtechX Holdings Acquisition Corp. 9.90 9.83 to 9.95
Educational Development Corporation 12.49 12.20 to 13.30
Ekso Bionics Holdings, Inc. 5.46 5.38 to 5.76
El Pollo Loco Holdings, Inc. 16.84 16.75 to 17.17
Electrameccanica Vehicles Corp. Ltd. 4.10 4.10 to 4.35
Electrameccanica Vehicles Corp. Ltd. 2.14 2.10 to 2.24
electroCore, Inc. 1.72 1.65 to 1.75
Eltek Ltd. 6.01 5.96 to 6.22
Emclaire Financial Corp 27.58 27.58 to 27.97
Endo International plc 5.44 5.42 to 5.66
ENDRA Life Sciences Inc. 2.14 2.08 to 2.25
Energous Corporation 2.90 2.81 to 2.98
Energy Focus, Inc. 4.03 3.92 to 4.65
ENGlobal Corporation 2.77 2.53 to 2.84
Enstar Group Limited 242.53 239.30 to 243.34
Enstar Group Limited 27.73 27.54 to 27.73
Enterprise Bancorp Inc 33.73 33.73 to 34.16
Enterprise Financial Services Corporation 48.29 48.05 to 48.73
Equillium, Inc. 6.05 5.96 to 6.10
Equity Bancshares, Inc. 31.86 31.50 to 32.15
Ericsson 12.93 12.91 to 13.12
Erie Indemnity Company 191.69 188.17 to 192.90
Erytech Pharma S.A. 5.34 5.20 to 5.63
Escalade, Incorporated 22.63 22.58 to 23.70
Esquire Financial Holdings, Inc. 24.40 24.16 to 24.75
ESSA Pharma Inc. 26.84 26.16 to 27.11
Etsy, Inc. 166.06 163.82 to 172.00
Euro Tech Holdings Company Limited 3.29 3.28 to 3.68
Euronet Worldwide, Inc. 145.08 144.13 to 150.02
Evogene Ltd. 3.63 3.53 to 3.73
Exela Technologies, Inc. 1.48 1.46 to 1.56
eXp World Holdings, Inc. 35.04 34.29 to 36.75
Expedia Group, Inc. 170.00 168.45 to 171.31
Eyegate Pharmaceuticals, Inc. 4.35 4.26 to 4.74
EZCORP, Inc. 7.21 7.12 to 7.30
Farmer Brothers Company 11.66 11.29 to 12.00
Farmers National Banc Corp. 16.98 16.90 to 17.11
FARMMI, INC. 0.48 0.47 to 0.53
Fastenal Company 51.56 50.90 to 51.99
FedNat Holding Company 4.37 4.18 to 4.40
Fennec Pharmaceuticals Inc. 6.62 6.55 to 6.77
Ferroglobe PLC 5.53 5.19 to 5.57
FFBW, Inc. 11.19 11.17 to 11.27
Fidelity D & D Bancorp, Inc. 55.31 55.31 to 56.46
Fidus Investment Corporation 17.03 16.81 to 17.39
Fiesta Restaurant Group, Inc. 13.35 13.15 to 13.67
Fifth Third Bancorp 40.06 39.44 to 40.32
Financial Institutions, Inc. 31.69 31.25 to 31.93
First Bancorp 42.05 41.40 to 42.42
First Bancorp, Inc (ME) 31.81 31.03 to 32.21
First Busey Corporation 26.42 25.97 to 26.52
First Choice Bancorp 31.85 31.60 to 31.97
First Citizens BancShares, Inc. 861.21 834.53 to 874.67
First Community Bankshares, Inc. 30.78 30.05 to 31.04
First Community Corporation 20.10 19.52 to 20.25
First Financial Bankshares, Inc. 51.23 50.44 to 51.76
First Financial Northwest, Inc. 14.35 14.20 to 14.41
First Foundation Inc. 23.88 23.74 to 24.21
First Guaranty Bancshares, Inc. 19.52 19.35 to 19.77
First Internet Bancorp 32.85 32.21 to 33.22
First Interstate BancSystem, Inc. 44.83 44.27 to 45.05
First Merchants Corporation 44.20 43.48 to 44.73
First Mid-Illinois Bancshares, Inc. 42.86 41.93 to 43.11
First Midwest Bancorp, Inc. 20.81 20.48 to 21.06
First Northwest Bancorp 17.81 17.66 to 17.81
First Solar, Inc. 76.17 75.51 to 78.87
First Trust Alternative Absolute Return Strategy ETF 30.78 30.50 to 30.97
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 36.83 36.83 to 37.21
First Trust BuyWrite Income ETF 22.23 22.12 to 22.28
First Trust Developed Markets Ex-US AlphaDEX Fund 65.33 65.07 to 65.33
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 48.36 48.36 to 48.46
First Trust Dorsey Wright Momentum & Dividend ETF 32.12 31.88 to 32.12
First Trust Dorsey Wright Momentum & Value ETF 24.25 24.07 to 24.36
First Trust Emerging Markets AlphaDEX Fund 28.48 28.44 to 28.59
First Trust Emerging Markets Local Currency Bond ETF 35.63 35.50 to 35.76
First Trust Emerging Markets Small Cap AlphaDEX Fund 47.15 46.94 to 47.20
First Trust Europe AlphaDEX Fund 45.10 45.03 to 45.14
First Trust Germany AlphaDEX Fund 59.70 59.61 to 59.86
First Trust Global Tactical Commodity Strategy Fund 23.37 23.30 to 23.65
First Trust Hedged BuyWrite Income ETF 21.84 21.77 to 21.86
First Trust India Nifty 50 Equal Weight ETF 45.75 45.75 to 46.30
First Trust Indxx Global Agriculture ETF 30.73 30.70 to 30.73
First Trust Indxx Global Natural Resources Income ETF 15.11 15.05 to 15.17
First Trust International Equity Opportunities ETF 67.79 67.68 to 68.26
First Trust Large Cap Core AlphaDEX Fund 85.63 85.34 to 85.80
First Trust Large Cap Value AlphaDEX Fund 67.46 67.06 to 67.61
First Trust Mid Cap US Equity Select ETF 29.50 29.44 to 29.60
First Trust Mid Cap Value AlphaDEX Fund 45.78 45.37 to 45.90
First Trust Multi Cap Value AlphaDEX Fund 73.05 72.55 to 73.31
First Trust NASDAQ ABA Community Bank Index Fund 58.27 57.38 to 58.42
First Trust Nasdaq Bank ETF 31.93 31.42 to 32.19
First Trust NASDAQ Clean Edge Green Energy Index Fund 63.09 62.97 to 64.90
First Trust Nasdaq Food & Beverage ETF 26.10 26.10 to 26.45
First Trust Nasdaq Retail ETF 33.38 32.98 to 33.44
First Trust Nasdaq Transportation ETF 34.49 34.19 to 34.55
First Trust RBA American Industrial Renaissance ETF 41.68 41.34 to 41.77
First Trust Rising Dividend Achievers ETF 48.21 47.98 to 48.32
First Trust RiverFront Dynamic Emerging Markets ETF 75.19 75.13 to 75.67
First Trust Small Cap Core AlphaDEX Fund 95.01 94.06 to 95.21
First Trust Small Cap US Equity Select ETF 30.09 30.03 to 30.14
First Trust Small Cap Value AlphaDEX Fund 52.69 52.15 to 52.89
First Trust SMID Cap Rising Dividend Achievers ETF 29.55 29.37 to 29.65
First Trust SSI Strategic Convertible Securities ETF 50.62 50.35 to 51.21
First Trust Total US Market AlphaDEX ETF 48.28 48.28 to 48.44
First Trust United Kingdom AlphaDEX Fund 45.58 45.45 to 45.63
First Trust US Equity Dividend Select ETF 30.06 29.81 to 30.06
First Western Financial, Inc. 26.78 26.50 to 27.13
Firsthand Technology Value Fund, Inc. 5.68 5.68 to 5.74
Fiserv, Inc. 109.73 108.43 to 109.97
Five Star Senior Living Inc. 5.80 5.78 to 6.15
Flex Ltd. 17.99 17.93 to 18.29
FlexShopper, Inc. 2.80 2.79 to 2.86
Fluent, Inc. 2.93 2.90 to 3.09
Flushing Financial Corporation 22.37 21.99 to 22.69
Fonar Corporation 17.89 17.60 to 18.03
Formula Systems (1985) Ltd. 86.15 85.64 to 87.02
Fortress Biotech, Inc. 3.63 3.60 to 3.89
Fortress Biotech, Inc. 25.60 25.40 to 25.66
Forward Air Corporation 93.47 90.58 to 93.52
Forward Industries, Inc. 2.73 2.72 to 2.84
Forward Pharma A/S 7.33 7.23 to 7.54
Fossil Group, Inc. 14.02 13.60 to 14.74
Fox Factory Holding Corp. 144.09 141.98 to 144.81
Franklin Electric Co., Inc. 80.81 79.93 to 80.97
Freightcar America, Inc. 5.55 5.46 to 6.05
Freshpet, Inc. 165.04 163.60 to 169.25
frontdoor, inc. 50.32 49.86 to 50.91
FS Bancorp, Inc. 70.35 69.83 to 70.85
Fuel Tech, Inc. 2.35 2.28 to 2.52
FuelCell Energy, Inc. 9.21 9.02 to 9.86
Fulgent Genetics, Inc. 72.32 72.05 to 74.46
Full House Resorts, Inc. 10.28 9.80 to 10.34
Fulton Financial Corporation 16.96 16.63 to 17.09
Funko, Inc. 22.42 22.13 to 23.04
Fuwei Films (Holdings) Co., Ltd. 8.38 8.34 to 9.39
FVCBankcorp, Inc. 17.58 17.52 to 17.69
G. Willi-Food International, Ltd. 22.24 22.24 to 22.24
Gaia, Inc. 11.79 11.63 to 12.39
Galectin Therapeutics Inc. 3.50 3.45 to 3.67
Gaming and Leisure Properties, Inc. 47.32 47.21 to 47.70
GDS Holdings Limited 75.21 74.94 to 79.55
Gencor Industries Inc. 12.55 12.54 to 12.63
Genprex, Inc. 3.56 3.53 to 3.73
Gentex Corporation 33.43 33.25 to 33.64
Gentherm Inc 71.24 70.34 to 71.76
German American Bancorp, Inc. 39.89 39.25 to 40.03
Geron Corporation 1.39 1.39 to 1.46
Gevo, Inc. 7.90 7.81 to 8.39
Gibraltar Industries, Inc. 75.65 74.35 to 75.85
GigaMedia Limited 2.96 2.95 to 3.00
G-III Apparel Group, LTD. 32.86 32.21 to 33.37
Gilat Satellite Networks Ltd. 10.28 10.27 to 11.05
Glacier Bancorp, Inc. 57.48 56.52 to 58.08
Gladstone Capital Corporation 11.64 11.51 to 11.83
Gladstone Investment Corporation 14.36 14.22 to 14.64
Global Indemnity Limited 28.07 27.66 to 30.34
Global Indemnity Limited 26.56 26.28 to 26.56
Global X Autonomous & Electric Vehicles ETF 28.20 28.05 to 28.32
Global X E-commerce ETF 33.62 33.56 to 34.10
Global X Health & Wellness Thematic ETF 29.19 29.10 to 29.29
Global X SuperDividend REIT ETF 10.12 10.10 to 10.23
GlycoMimetics, Inc. 2.58 2.55 to 2.76
Gogo Inc. 11.86 11.50 to 12.04
Golden Entertainment, Inc. 44.67 44.64 to 45.86
Golub Capital BDC, Inc. 15.40 15.39 to 15.70
Gossamer Bio, Inc. 8.63 8.48 to 8.81
Grand Canyon Education, Inc. 90.50 90.21 to 93.88
Great Elm Capital Corp. 3.64 3.59 to 3.65
Great Elm Capital Corp. 25.22 25.22 to 25.29
Great Elm Capital Corp. 25.06 25.06 to 25.11
Great Lakes Dredge & Dock Corporation 14.64 14.50 to 14.71
Great Southern Bancorp, Inc. 55.97 55.37 to 56.24
Green Brick Partners, Inc. 22.83 22.42 to 22.98
Green Plains Partners LP 12.18 11.74 to 12.70
Greene County Bancorp, Inc. 27.87 27.26 to 29.15
GreenSky, Inc. 5.82 5.75 to 5.88
Groupon, Inc. 43.33 42.64 to 44.30
GSE Systems, Inc. 1.75 1.75 to 1.87
GSI Technology, Inc. 5.73 5.66 to 5.79
Guaranty Bancshares, Inc. 36.77 35.61 to 37.38
Guaranty Federal Bancshares, Inc. 24.25 24.25 to 24.27
Guardant Health, Inc. 117.69 117.66 to 123.90
Gulf Island Fabrication, Inc. 4.72 4.68 to 4.78
GWG Holdings, Inc 6.50 6.32 to 6.70
H&E Equipment Services, Inc. 34.04 33.11 to 34.21
Hallador Energy Company 2.70 2.63 to 2.86
Hallmark Financial Services, Inc. 4.51 4.42 to 4.65
Hancock Whitney Corporation 47.46 46.33 to 47.87
Hancock Whitney Corporation 25.00 25.00 to 25.00
Hanmi Financial Corporation 20.67 20.29 to 20.85
Harpoon Therapeutics, Inc. 15.23 15.07 to 15.71
Harrow Health, Inc. 8.71 8.16 to 8.75
Hasbro, Inc. 95.12 94.43 to 95.44
Hawkins, Inc. 32.56 32.03 to 32.75
Hawthorn Bancshares, Inc. 22.65 22.23 to 23.12
HealthEquity, Inc. 77.06 76.70 to 78.26
Heartland Financial USA, Inc. 50.08 49.21 to 50.24
Heat Biologics, Inc. 7.02 6.95 to 7.35
Hemisphere Media Group, Inc. 11.74 11.62 to 11.88
Heritage Commerce Corp 11.76 11.56 to 11.82
Heritage Financial Corporation 27.27 27.08 to 27.45
Herman Miller, Inc. 48.53 47.73 to 48.61
HF Foods Group Inc. 5.87 5.81 to 6.10
Hibbett Sports, Inc. 78.22 77.81 to 83.37
Highland/iBoxx Senior Loan ETF 16.14 16.13 to 16.18
Home Bancorp, Inc. 37.85 37.50 to 38.22
Home BancShares, Inc. 26.45 26.06 to 26.74
HomeStreet, Inc. 42.86 42.40 to 43.42
Hope Bancorp, Inc. 15.14 14.99 to 15.36
Hoth Therapeutics, Inc. 1.57 1.53 to 1.63
Houghton Mifflin Harcourt Company 10.54 10.25 to 10.59
Hovnanian Enterprises Inc 19.65 17.19 to 19.65
Howard Bancorp, Inc. 16.71 16.57 to 16.94
Huazhu Group Limited 56.24 55.56 to 56.62
Hudson Global, Inc. 18.07 18.07 to 18.52
Hudson Technologies, Inc. 2.68 2.66 to 2.77
Huntington Bancshares Incorporated 14.46 14.26 to 14.57
Huntington Bancshares Incorporated 26.03 26.03 to 26.24
Huntington Bancshares Incorporated 25.39 25.35 to 25.39
Huron Consulting Group Inc. 51.79 51.00 to 52.42
Hutchison China MediTech Limited 29.73 29.35 to 30.54
IAC/InterActiveCorp 149.27 149.22 to 154.20
IBEX Holdings Limited 18.72 18.51 to 19.28
Ichor Holdings 54.65 54.39 to 56.06
iClick Interactive Asia Group Limited 10.43 10.34 to 10.79
ICON plc 214.46 213.75 to 216.70
ICU Medical, Inc. 204.54 202.60 to 205.72
Ideal Power Inc. 11.70 11.56 to 13.25
Ideanomics, Inc. 2.89 2.88 to 3.06
Idera Pharmaceuticals, Inc. 1.23 1.21 to 1.28
IES Holdings, Inc. 51.15 50.64 to 51.61
IMAC Holdings, Inc. 2.02 1.94 to 2.08
IMAC Holdings, Inc. 0.51 0.51 to 0.57
Image Sensing Systems, Inc. 6.98 6.82 to 7.17
Immutep Limited 4.60 4.47 to 4.91
Impinj, Inc. 50.14 49.32 to 51.99
IMV Inc. 2.34 2.30 to 2.36
Incyte Corporation 82.76 82.26 to 83.28
Independent Bank Corp. 79.94 78.75 to 80.83
Independent Bank Corporation 22.59 22.18 to 22.75
Independent Bank Group, Inc 77.44 75.47 to 78.42
Infinera Corporation 10.23 10.14 to 10.45
Infinity Pharmaceuticals, Inc. 3.24 3.16 to 3.38
Infrastructure and Energy Alternatives, Inc. 11.98 11.78 to 12.30
Infrastructure and Energy Alternatives, Inc. 1.80 1.75 to 1.94
Ingles Markets, Incorporated 61.44 61.00 to 62.41
Innospec Inc. 97.03 96.69 to 98.26
Innoviva, Inc. 12.71 12.62 to 12.84
Insignia Systems, Inc. 7.73 7.65 to 7.99
Inspired Entertainment, Inc. 11.36 11.26 to 11.76
Insteel Industries, Inc. 32.51 32.08 to 32.79
Integrated Media Technology Limited 4.55 4.55 to 4.81
Inter Parfums, Inc. 75.04 74.72 to 75.97
InterDigital, Inc. 80.03 79.50 to 80.86
Interface, Inc. 16.02 15.85 to 16.13
International Money Express, Inc. 14.82 14.76 to 15.09
Invesco BLDRS Emerging Markets 50 ADR Index Fund 56.86 56.81 to 57.39
Invesco DWA Basic Materials Momentum ETF 90.72 89.11 to 90.92
Invesco DWA Consumer Cyclicals Momentum ETF 88.68 87.91 to 89.60
Invesco DWA Consumer Staples Momentum ETF 95.19 95.19 to 96.09
Invesco DWA Financial Momentum ETF 51.49 50.99 to 51.75
Invesco DWA Industrials Momentum ETF 100.77 99.90 to 101.07
Invesco DWA SmallCap Momentum ETF 87.78 86.76 to 88.48
Invesco Golden Dragon China ETF 58.40 58.40 to 59.68
Invesco International BuyBack Achievers ETF 46.65 46.61 to 46.70
Invesco KBW Bank ETF 66.11 65.33 to 66.40
Invesco KBW High Dividend Yield Financial ETF 21.27 21.16 to 21.47
Invesco KBW Property & Casualty Insurance ETF 77.26 77.26 to 77.26
Invesco KBW Regional Banking ETF 63.10 61.86 to 63.20
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 19.84 19.76 to 19.88
Invesco S&P SmallCap Consumer Discretionary ETF 116.85 115.75 to 117.89
Invesco S&P SmallCap Consumer Staples ETF 107.79 107.79 to 107.95
Invesco S&P SmallCap Industrials ETF 94.10 93.60 to 94.27
Invesco S&P SmallCap Materials ETF 67.45 66.51 to 67.55
Invesco Strategic Emerging Markets ETF 30.91 30.82 to 31.05
Invesco Strategic US Small Company ETF 39.37 39.00 to 39.37
Investar Holding Corporation 22.67 22.47 to 22.78
Investors Title Company 173.95 170.00 to 174.60
InVivo Therapeutics Holdings Corp. 0.71 0.71 to 0.77
iRhythm Technologies, Inc. 63.19 62.60 to 64.47
IRIDEX Corporation 7.63 7.55 to 7.81
iRobot Corporation 96.25 95.26 to 97.86
Ironwood Pharmaceuticals, Inc. 11.18 11.10 to 11.52
iShares 1-3 Year International Treasury Bond ETF 83.83 83.78 to 83.86
iShares 1-3 Year Treasury Bond ETF 86.26 86.26 to 86.28
iShares Asia 50 ETF 90.46 90.32 to 91.24
iShares Core MSCI Total International Stock ETF 74.68 74.51 to 74.78
iShares Core S&P U.S. Value ETF 72.90 72.56 to 73.01
iShares ESG MSCI EAFE ETF 81.51 81.28 to 81.51
iShares ESG MSCI EM ETF 45.02 44.90 to 45.14
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 30.30 30.28 to 30.43
iShares International Treasury Bond ETF 53.28 53.26 to 53.37
iShares MBS ETF 108.31 108.31 to 108.34
iShares MSCI ACWI ex US Index Fund 58.63 58.49 to 58.70
iShares MSCI All Country Asia ex Japan Index Fund 93.99 93.88 to 94.51
iShares MSCI China ETF 80.43 80.43 to 81.19
iShares MSCI EAFE Small-Cap ETF 75.93 75.85 to 76.28
iShares MSCI Emerging Markets Asia ETF 91.97 91.91 to 92.67
iShares MSCI Emerging Markets ex China ETF 63.16 63.05 to 63.28
iShares MSCI Europe Financials Sector Index Fund 20.71 20.57 to 20.71
iShares MSCI Europe Small-Cap ETF 71.95 71.86 to 72.22
iShares MSCI Global Gold Miners ETF 31.10 30.97 to 31.49
iShares MSCI New Zealand ETF 61.89 61.79 to 62.50
iShares MSCI Qatar ETF 19.03 19.00 to 19.11
iShares MSCI Turkey ETF 22.54 22.50 to 22.88
iShares MSCI UAE ETF 14.50 14.50 to 14.64
iShares Russell 1000 Pure U.S. Revenue ETF 36.57 36.43 to 36.57
iShares S&P Emerging Markets Infrastructure Index Fund 25.18 25.08 to 25.21
iShares S&P Global Timber & Forestry Index Fund 87.10 86.21 to 87.39
iShares S&P India Nifty 50 Index Fund 47.38 47.26 to 47.43
iShares Select Dividend ETF 120.60 119.86 to 120.94
IZEA Worldwide, Inc. 2.60 2.57 to 2.83
J.B. Hunt Transport Services, Inc. 166.78 163.20 to 167.78
Jaguar Health, Inc. 1.70 1.61 to 1.77
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.22 66.91 to 67.97
JD.com, Inc. 70.84 70.62 to 71.55
JetBlue Airways Corporation 18.07 17.97 to 18.39
Jewett-Cameron Trading Company 9.70 9.68 to 9.70
Johnson Outdoors Inc. 122.42 121.67 to 123.57
Jounce Therapeutics, Inc. 7.55 7.06 to 8.45
Kaiser Aluminum Corporation 131.92 125.46 to 131.92
Kala Pharmaceuticals, Inc. 5.70 5.65 to 6.18
Kaleido Biosciences, Inc. 6.57 6.40 to 6.83
Kamada Ltd. 5.81 5.80 to 5.90
Kearny Financial 12.51 12.44 to 12.71
Kelly Services, Inc. 25.32 24.68 to 25.32
Kelly Services, Inc. 24.80 24.80 to 24.80
Key Tronic Corporation 6.75 6.73 to 7.04
Kezar Life Sciences, Inc. 5.64 5.54 to 5.89
Kforce, Inc. 62.85 62.57 to 63.37
Kimball International, Inc. 13.78 13.67 to 13.95
Kirkland's, Inc. 23.43 22.90 to 23.55
KLX Energy Services Holdings, Inc. 9.64 8.94 to 9.97
Koss Corporation 24.41 23.52 to 25.29
Krystal Biotech, Inc. 63.40 62.07 to 65.54
KVH Industries, Inc. 13.56 13.35 to 13.71
L.B. Foster Company 17.78 17.67 to 18.00
La Jolla Pharmaceutical Company 4.90 4.83 to 5.08
Lakeland Bancorp, Inc. 18.68 18.41 to 18.78
Lakeland Financial Corporation 60.41 59.20 to 60.51
Lakeland Industries, Inc. 21.79 20.82 to 22.34
Lam Research Corporation 643.48 641.81 to 654.00
Landec Corporation 11.54 11.44 to 11.85
Landmark Infrastructure Partners LP 25.90 25.81 to 25.95
Lands' End, Inc. 32.76 31.99 to 34.78
Landstar System, Inc. 162.04 159.69 to 162.93
Lantheus Holdings, Inc. 24.44 24.16 to 24.51
Lawson Products, Inc. 57.10 56.26 to 58.02
LCNB Corporation 17.15 17.05 to 17.27
Legacy Housing Corporation 18.63 18.18 to 18.69
Legg Mason Low Volatility High Dividend ETF 37.18 37.15 to 37.30
Legg Mason Small-Cap Quality Value ETF 38.44 38.21 to 38.44
Leisure Acquisition Corp. 0.90 0.81 to 0.97
Level One Bancorp, Inc. 27.83 27.48 to 28.04
LGI Homes, Inc. 155.70 153.16 to 157.33
Liberty Broadband Corporation 156.97 156.93 to 159.60
Liberty Broadband Corporation 160.86 160.56 to 162.98
Liberty Latin America Ltd. 14.07 13.79 to 14.17
Liberty Latin America Ltd. 14.20 13.98 to 14.29
Liberty Media Corporation 26.81 26.69 to 27.29
Liberty Media Corporation 26.27 26.01 to 26.67
Liberty Media Corporation 40.24 40.01 to 41.16
Liberty TripAdvisor Holdings, Inc. 4.12 3.97 to 4.15
Lifevantage Corporation 8.16 7.97 to 8.29
Lifeway Foods, Inc. 5.40 5.27 to 5.47
Lightbridge Corporation 6.25 6.02 to 6.53
LightPath Technologies, Inc. 2.54 2.52 to 2.72
Limoneira Co 19.03 18.45 to 19.06
Lincoln Educational Services Corporation 7.57 7.47 to 7.65
Lincoln Electric Holdings, Inc. 127.99 126.27 to 128.22
Lindblad Expeditions Holdings Inc. 16.77 16.71 to 17.37
Liquid Media Group Ltd. 1.85 1.83 to 1.95
Liquidia Technologies, Inc. 2.66 2.64 to 2.73
Liquidity Services, Inc. 22.45 21.99 to 22.94
Littelfuse, Inc. 258.10 257.33 to 261.70
Live Oak Bancshares, Inc. 57.22 55.86 to 57.80
Live Ventures Incorporated 57.60 53.10 to 58.00
LiveXLive Media, Inc. 4.80 4.69 to 4.85
LKQ Corporation 48.95 48.20 to 49.00
LM Funding America, Inc. 4.72 4.67 to 5.06
LogicBio Therapeutics, Inc. 4.43 4.25 to 4.53
Logitech International S.A. 128.56 128.34 to 130.67
Loncar Cancer Immunotherapy ETF 30.62 30.62 to 31.12
Loncar China BioPharma ETF 45.13 45.10 to 45.66
Loop Industries, Inc. 10.22 9.65 to 10.87
Loral Space and Communications, Inc. 36.00 34.72 to 36.50
LPL Financial Holdings Inc. 138.32 137.01 to 139.22
LSI Industries Inc. 8.21 8.15 to 8.26
Luther Burbank Corporation 12.19 11.85 to 12.25
Macatawa Bank Corporation 9.28 9.08 to 9.32
Mackinac Financial Corporation 20.90 20.60 to 21.09
MacroGenics, Inc. 20.49 20.30 to 20.99
Madrigal Pharmaceuticals, Inc. 105.49 105.40 to 108.04
Magellan Health, Inc. 94.24 94.19 to 94.31
Magenta Therapeutics, Inc. 11.39 11.11 to 12.18
Magic Software Enterprises Ltd. 15.35 15.35 to 15.74
Magyar Bancorp, Inc. 13.36 13.36 to 13.36
Maiden Holdings, Ltd. 3.42 3.37 to 3.51
Malibu Boats, Inc. 71.05 70.51 to 72.65
Malvern Bancorp, Inc. 18.36 18.34 to 18.36
Marin Software Incorporated 1.54 1.54 to 1.65
MasterCraft Boat Holdings, Inc. 25.68 25.40 to 25.99
Materialise NV 22.51 21.80 to 23.38
Mattel, Inc. 20.22 20.06 to 20.46
Matthews International Corporation 38.40 37.72 to 38.64
Medalist Diversified REIT, Inc. 1.51 1.46 to 1.57
MediciNova, Inc. 4.10 4.07 to 4.28
Medigus Ltd. 1.73 1.73 to 1.79
MEI Pharma, Inc. 3.09 3.09 to 3.31
Melco Resorts & Entertainment Limited 16.64 16.60 to 16.84
Mercantil Bank Holding Corporation 22.16 21.85 to 22.28
Mercantil Bank Holding Corporation 17.12 16.88 to 17.25
Mercantile Bank Corporation 31.68 31.27 to 32.00
Mercer International Inc. 13.61 13.28 to 13.61
Merchants Bancorp 41.56 40.69 to 42.03
Mercury Systems Inc 65.81 65.65 to 67.62
Mereo BioPharma Group plc 3.23 3.15 to 3.38
Meridian Bancorp, Inc. 21.59 21.19 to 21.84
Merrimack Pharmaceuticals, Inc. 6.36 6.35 to 6.48
Mersana Therapeutics, Inc. 14.60 14.52 to 15.06
Merus N.V. 21.40 21.12 to 22.65
Mesa Air Group, Inc. 9.55 9.23 to 9.60
Methanex Corporation 36.25 35.68 to 36.63
MGP Ingredients, Inc. 66.41 64.60 to 67.24
Microchip Technology Incorporated 153.95 153.46 to 156.47
MICT, Inc. 2.21 2.17 to 2.40
Middlesex Water Company 86.40 85.84 to 87.29
Midland States Bancorp, Inc. 27.42 26.79 to 27.59
MidWestOne Financial Group, Inc. 30.49 29.96 to 30.68
Millicom International Cellular S.A. 42.67 42.50 to 42.96
Minerva Neurosciences, Inc 2.80 2.79 to 2.96
Mitcham Industries, Inc. 2.10 2.04 to 2.10
Mitcham Industries, Inc. 24.91 24.86 to 25.10
MKS Instruments, Inc. 178.02 177.50 to 181.48
Moderna, Inc. 201.59 199.20 to 207.85
Molecular Templates, Inc. 8.63 8.47 to 9.04
Moleculin Biotech, Inc. 3.78 3.74 to 3.90
Monaker Group, Inc. 2.34 2.30 to 2.40
Monarch Casino & Resort, Inc. 69.26 68.64 to 69.91
Moneygram International, Inc. 9.49 9.17 to 9.69
Monroe Capital Corporation 11.16 11.02 to 11.29
Monster Beverage Corporation 92.19 92.05 to 93.81
MorphoSys AG 19.52 19.52 to 19.94
MoSys, Inc. 6.30 6.23 to 6.96
Motus GI Holdings, Inc. 1.07 1.07 to 1.13
Moxian, Inc. 12.50 12.39 to 13.20
Mr. Cooper Group Inc. 33.90 32.58 to 34.25
MTBC, Inc. 8.72 8.60 to 9.01
Mudrick Capital Acquisition Corporation 11.63 11.38 to 11.99
Mudrick Capital Acquisition Corporation 13.91 13.50 to 13.93
Mudrick Capital Acquisition Corporation 3.72 3.50 to 4.00
My Size, Inc. 1.35 1.30 to 1.39
Nabriva Therapeutics plc 1.40 1.37 to 1.44
Naked Brand Group Limited 0.72 0.70 to 0.73
Nano Dimension Ltd. 7.42 7.36 to 8.08
National Bankshares, Inc. 35.38 35.18 to 36.00
National Beverage Corp. 47.66 47.26 to 49.91
National CineMedia, Inc. 5.03 4.88 to 5.06
National Research Corporation 44.93 44.27 to 45.21
National Vision Holdings, Inc. 47.81 47.31 to 48.66
National Western Life Group, Inc. 225.01 223.79 to 228.55
Natural Health Trends Corp. 7.36 7.31 to 7.45
Nature's Sunshine Products, Inc. 19.81 19.53 to 19.89
Navient Corporation 25.07 24.90 to 25.08
NBT Bancorp Inc. 38.44 37.85 to 38.87
NCS Multistage Holdings, Inc. 29.94 29.05 to 29.99
Nemaura Medical Inc. 12.27 12.25 to 12.99
Neogen Corporation 45.64 45.19 to 45.79
Neonode Inc. 6.04 5.97 to 6.11
Neovasc Inc. 0.91 0.90 to 0.96
Neptune Wellness Solutions Inc. 1.33 1.32 to 1.40
NetEase, Inc. 111.13 110.48 to 113.51
Netflix, Inc. 491.90 490.40 to 501.23
New Fortress Energy LLC 40.90 39.51 to 41.00
New York Mortgage Trust, Inc. 4.64 4.60 to 4.75
Newell Brands Inc. 27.34 27.10 to 27.54
News Corporation 24.73 24.70 to 25.28
News Corporation 26.00 25.95 to 26.51
Newtek Business Services Corp. 34.98 34.82 to 37.24
Nexstar Media Group, Inc. 147.80 145.39 to 149.19
Nicolet Bankshares Inc. 75.85 74.76 to 76.26
Niu Technologies 33.80 33.38 to 34.64
NN, Inc. 7.28 7.24 to 7.38
Noodles & Company 12.21 12.05 to 12.26
Northern Trust Corporation 118.18 116.08 to 118.61
Northrim BanCorp Inc 44.50 43.68 to 44.56
Northwest Pipe Company 29.92 29.29 to 30.20
Norwegian Cruise Line Holdings Ltd. 30.87 30.69 to 31.56
Nova Measuring Instruments Ltd. 99.99 99.52 to 102.80
Novanta Inc. 135.31 133.72 to 135.75
Nymox Pharmaceutical Corporation 1.61 1.59 to 1.70
O2Micro International Limited 7.13 7.10 to 7.67
Oak Valley Bancorp (CA) 18.32 18.06 to 18.40
Oaktree Specialty Lending Corporation 6.67 6.62 to 6.75
Obalon Therapeutics, Inc. 3.05 2.95 to 4.80
Ocean Bio-Chem, Inc. 12.53 12.32 to 13.19
Ocean Power Technologies, Inc. 2.37 2.32 to 2.49
OceanFirst Financial Corp. 21.93 21.54 to 21.95
Oconee Federal Financial Corp. 24.28 23.61 to 24.50
Ocular Therapeutix, Inc. 13.62 13.50 to 14.17
Odonate Therapeutics, Inc. 3.55 3.52 to 3.75
Odyssey Marine Exploration, Inc. 6.70 6.63 to 6.89
OFS Credit Company, Inc. 14.23 14.21 to 14.44
Ohio Valley Banc Corp. 23.20 23.20 to 23.56
Old Dominion Freight Line, Inc. 253.41 249.82 to 254.43
Old National Bancorp 18.63 18.33 to 18.80
Old Point Financial Corporation 23.03 23.03 to 23.03
Old Second Bancorp, Inc. 13.46 13.30 to 13.54
Olympic Steel, Inc. 33.06 31.60 to 33.28
Omega Flex, Inc. 139.80 138.58 to 140.36
Omeros Corporation 14.90 14.83 to 15.58
ON Semiconductor Corporation 37.44 37.40 to 38.52
Oncolytics Biotech Inc. 2.82 2.75 to 2.93
Onconova Therapeutics, Inc. 0.19 0.16 to 0.20
OncoSec Medical Incorporated 3.63 3.59 to 3.93
OneSpan Inc. 25.35 25.17 to 26.23
OP Bancorp 10.56 10.34 to 10.56
Opera Limited 9.84 9.76 to 10.54
Opko Health, Inc. 3.69 3.59 to 3.73
OraSure Technologies, Inc. 9.45 9.37 to 9.56
Orchard Therapeutics plc 4.85 4.84 to 5.19
Organogenesis Holdings Inc. 15.79 15.30 to 16.04
Organovo Holdings, Inc. 8.28 8.12 to 8.52
Origin Agritech Limited 9.85 9.58 to 10.58
Origin Bancorp, Inc. 44.43 43.13 to 44.74
Orion Energy Systems, Inc. 5.65 5.47 to 5.75
Outlook Therapeutics, Inc. 2.58 2.54 to 2.64
Outlook Therapeutics, Inc. 0.31 0.30 to 0.39
Overstock.com, Inc. 88.54 86.20 to 89.55
Oxford Lane Capital Corp. 7.35 7.31 to 7.52
Oxford Lane Capital Corp. 25.22 25.10 to 25.30
Oxford Square Capital Corp. 25.33 25.28 to 25.40
PACCAR Inc. 92.33 91.03 to 92.36
Pacific City Financial Corporation 16.09 16.04 to 16.24
Pacific Premier Bancorp Inc 45.53 44.90 to 46.09
Pacira Pharmaceuticals, Inc. 59.68 58.85 to 60.64
PacWest Bancorp 43.60 42.09 to 43.81
Pan American Silver Corp. 30.57 30.38 to 31.35
Park City Group, Inc. 5.72 5.57 to 5.93
Parke Bancorp, Inc. 20.35 20.32 to 20.42
Park-Ohio Holdings Corp. 35.99 35.70 to 36.05
Patrick Industries, Inc. 79.56 78.89 to 80.10
Patriot National Bancorp Inc. 8.06 8.06 to 8.37
PDL Community Bancorp 13.64 13.38 to 13.68
Peapack-Gladstone Financial Corporation 32.80 32.01 to 32.83
Penn National Gaming, Inc. 78.57 77.92 to 81.38
Penns Woods Bancorp, Inc. 24.74 24.51 to 24.81
Peoples Bancorp Inc. 31.30 30.97 to 31.43
Peoples Bancorp of North Carolina, Inc. 25.32 25.25 to 25.49
People's United Financial, Inc. 18.24 17.90 to 18.35
Performant Financial Corporation 3.72 3.57 to 3.76
Perion Network Ltd 16.34 15.86 to 17.03
Perma-Fix Environmental Services, Inc. 6.93 6.90 to 7.04
PetMed Express, Inc. 33.21 32.88 to 34.87
PFSweb, Inc. 7.69 7.47 to 7.70
PGT Innovations, Inc. 22.88 22.52 to 23.00
Phunware, Inc. 1.39 1.36 to 1.47
Phunware, Inc. 0.27 0.24 to 0.28
Piedmont Lithium Limited 69.12 67.07 to 71.17
Pilgrim's Pride Corporation 22.49 22.47 to 23.29
Pinduoduo Inc. 121.91 121.64 to 125.70
Pinnacle Financial Partners, Inc. 88.90 87.11 to 90.30
Pixelworks, Inc. 3.54 3.52 to 3.72
Plexus Corp. 90.90 90.22 to 91.58
Plug Power, Inc. 29.20 28.75 to 30.71
Plumas Bancorp 29.33 28.75 to 29.98
PLx Pharma Inc. 12.35 11.40 to 12.50
Points International, Ltd. 17.30 16.82 to 17.47
Polar Power, Inc. 10.49 10.02 to 10.89
Pool Corporation 434.41 426.54 to 434.77
Popular, Inc. 79.30 77.85 to 80.00
Popular, Inc. 25.94 25.70 to 25.95
PotlatchDeltic Corporation 53.08 52.29 to 53.51
Powell Industries, Inc. 34.49 34.09 to 35.03
PRA Health Sciences, Inc. 168.13 167.66 to 168.94
Preferred Bank 66.96 66.10 to 67.62
Premier Financial Bancorp, Inc. 18.00 17.89 to 18.12
Primo Water Corporation 17.31 17.23 to 17.40
Primoris Services Corporation 31.51 31.25 to 31.83
Principal Financial Group Inc 64.55 63.03 to 64.99
Principal Millennials Index ETF 65.01 64.89 to 65.45
Principal Shareholder Yield Index ETF 43.16 43.06 to 43.21
Priority Technology Holdings, Inc. 7.76 7.66 to 7.99
Profire Energy, Inc. 1.11 1.08 to 1.13
ProShares Equities for Rising Rates ETF 50.08 49.84 to 50.08
ProShares UltraPro Short QQQ 10.23 10.04 to 10.30
ProShares UltraShort Nasdaq Biotechnology 19.48 19.02 to 19.58
Prospect Capital Corporation 8.88 8.86 to 9.12
Provident Bancorp, Inc. 16.52 16.28 to 16.61
Provident Financial Holdings, Inc. 16.93 16.66 to 17.03
Prudential Bancorp, Inc. 13.83 13.83 to 14.11
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 4.06 4.04 to 4.34
Pulse Biosciences, Inc 17.25 17.25 to 17.85
Puma Biotechnology Inc 10.58 10.29 to 10.85
Pure Cycle Corporation 13.44 13.36 to 13.75
Purple Innovation, Inc. 27.50 27.44 to 28.74
Pyxis Tankers Inc. 0.86 0.83 to 0.91
Qorvo, Inc. 181.91 181.58 to 186.26
Quidel Corporation 111.00 110.82 to 115.51
QuinStreet, Inc. 17.59 17.54 to 17.94
Qumu Corporation 3.09 3.05 to 3.62
Quotient Limited 4.26 4.24 to 4.40
Qurate Retail, Inc. 13.77 13.77 to 13.77
Qutoutiao Inc. 1.97 1.96 to 2.09
R.R. Donnelley & Sons Company 6.18 6.17 to 6.48
Radcom Ltd. 10.04 9.84 to 10.04
Ramaco Resources, Inc. 5.85 5.67 to 5.94
Randolph Bancorp, Inc. 20.90 20.69 to 21.32
Rave Restaurant Group, Inc. 1.45 1.41 to 1.48
Raven Industries, Inc. 42.88 42.43 to 43.33
RBB Bancorp 24.31 23.74 to 24.38
RCI Hospitality Holdings, Inc. 67.38 66.62 to 69.16
RCM Technologies, Inc. 3.75 3.68 to 3.78
Reading International Inc 24.01 22.86 to 24.70
RealNetworks, Inc. 2.45 2.38 to 2.58
Recon Technology, Ltd. 4.52 4.33 to 4.91
Recro Pharma, Inc. 2.06 2.02 to 2.29
Red Robin Gourmet Burgers, Inc. 31.80 31.22 to 32.04
Red Violet, Inc. 21.80 21.55 to 22.05
Redfin Corporation 58.63 58.33 to 61.50
Redhill Biopharma Ltd. 7.17 7.01 to 7.26
Regency Centers Corporation 66.32 65.98 to 66.95
Regulus Therapeutics Inc. 0.93 0.92 to 1.00
Reliant Bancorp, Inc. 28.79 28.14 to 28.89
Renasant Corporation 42.99 41.78 to 43.28
Rent-A-Center Inc. 62.00 61.08 to 62.62
Research Frontiers Incorporated 2.22 2.20 to 2.30
RGC Resources Inc. 23.12 22.94 to 23.15
Richardson Electronics, Ltd. 8.60 8.54 to 8.75
Rimini Street, Inc. 6.65 6.64 to 6.95
RISE Education Cayman Ltd 3.28 3.21 to 3.43
Riverview Bancorp Inc 6.76 6.62 to 6.80
Rockwell Medical, Inc. 0.92 0.91 to 0.96
Rocky Brands, Inc. 54.47 53.32 to 55.01
Rocky Mountain Chocolate Factory, Inc. 5.94 5.85 to 6.14
Roku, Inc. 339.88 338.04 to 362.99
Ross Stores, Inc. 118.73 117.83 to 119.82
Royal Gold, Inc. 121.02 120.50 to 123.80
Rubicon Technology, Inc. 9.85 9.85 to 9.95
Rubius Therapeutics, Inc. 25.55 24.77 to 28.60
RumbleOn, Inc. 35.55 35.06 to 37.11
Rush Enterprises, Inc. 45.98 45.72 to 46.41
Rush Enterprises, Inc. 40.59 40.59 to 41.24
Ryanair Holdings plc 112.93 111.78 to 113.31
S&T Bancorp, Inc. 33.64 32.99 to 33.82
S&W Seed Company 3.52 3.52 to 3.59
Sabre Corporation 13.73 13.65 to 14.01
Safe-T Group Ltd. 1.43 1.33 to 1.59
Safety Insurance Group, Inc. 80.76 80.06 to 81.44
Saga Communications, Inc. 20.91 20.48 to 21.50
Sage Therapeutics, Inc. 58.80 58.26 to 67.48
Saia, Inc. 210.49 207.16 to 211.53
Salem Media Group, Inc. 2.37 2.30 to 2.62
Sandy Spring Bancorp, Inc. 45.84 44.86 to 46.30
Sanmina Corporation 40.41 40.39 to 42.00
Sapiens International Corporation N.V. 27.42 27.36 to 27.80
Savara, Inc. 1.81 1.80 to 1.90
SB Financial Group, Inc. 18.79 18.50 to 19.21
ScanSource, Inc. 29.70 28.85 to 29.92
Schnitzer Steel Industries, Inc. 52.24 50.13 to 52.50
scPharmaceuticals Inc. 5.70 5.60 to 5.93
SCYNEXIS, Inc. 7.57 7.41 to 8.03
SeaChange International, Inc. 1.12 1.09 to 1.13
Seacoast Banking Corporation of Florida 35.80 35.16 to 36.27
Seagate Technology PLC 93.94 93.77 to 95.70
Seattle Genetics, Inc. 153.28 152.59 to 156.71
Security National Financial Corporation 8.20 7.94 to 8.29
Seelos Therapeutics, Inc. 3.11 3.11 to 3.40
SEI Investments Company 63.10 62.25 to 63.31
Select Interior Concepts, Inc. 10.32 10.28 to 10.65
SELLAS Life Sciences Group, Inc. 11.45 11.24 to 12.35
SemiLEDS Corporation 17.82 17.21 to 19.71
SenesTech, Inc. 1.70 1.68 to 1.76
Sequential Brands Group, Inc. 8.70 8.50 to 9.29
ServiceSource International, Inc. 1.20 1.18 to 1.21
Severn Bancorp Inc 12.09 12.07 to 12.18
Sharps Compliance Corp. 11.98 11.65 to 12.04
Shenandoah Telecommunications Co 49.07 48.41 to 49.20
ShiftPixy, Inc. 2.78 2.72 to 2.94
Shoe Carnival, Inc. 66.00 65.11 to 67.16
Shore Bancshares Inc 17.36 17.12 to 17.48
ShotSpotter, Inc. 39.02 38.50 to 39.98
Siebert Financial Corp. 4.45 4.42 to 4.66
Sierra Bancorp 26.85 26.47 to 26.95
SIGA Technologies Inc. 6.57 6.46 to 6.66
SigmaTron International, Inc. 4.73 4.64 to 4.78
Signature Bank 242.08 235.22 to 242.73
Silicon Motion Technology Corporation 64.87 64.23 to 66.16
SilverSun Technologies, Inc. 7.37 7.30 to 7.68
Simmons First National Corporation 30.61 29.95 to 30.93
Sinclair Broadcast Group, Inc. 32.30 32.06 to 32.54
Sino-Global Shipping America, Ltd. 3.57 3.55 to 3.91
SiNtx Technologies, Inc. 1.50 1.50 to 1.57
SkyWest, Inc. 47.23 46.80 to 48.00
Sleep Number Corporation 112.77 112.24 to 115.93
SLM Corporation 58.75 57.74 to 59.00
SmartFinancial, Inc. 24.39 24.28 to 24.55
Smith Micro Software, Inc. 5.24 5.21 to 5.53
Social Reality, Inc. 5.38 5.34 to 5.94
Socket Mobile, Inc. 6.54 6.35 to 6.99
Solar Senior Capital Ltd. 15.58 15.50 to 15.66
SolarEdge Technologies, Inc. 238.86 233.34 to 242.38
Soleno Therapeutics, Inc. 1.11 1.10 to 1.14
Sonos, Inc. 34.48 34.34 to 35.01
Sotherly Hotels Inc. 3.60 3.60 to 3.96
South State Corporation 86.97 85.30 to 87.84
Southern First Bancshares, Inc. 53.48 50.94 to 53.48
Southside Bancshares, Inc. 42.26 41.56 to 42.60
SPAR Group, Inc. 1.36 1.30 to 1.47
SpartanNash Company 20.28 20.20 to 20.61
Spirit Airlines, Inc. 33.99 33.68 to 35.21
Spok Holdings, Inc. 10.73 10.65 to 11.09
Sportsman's Warehouse Holdings, Inc. 17.85 17.83 to 17.89
SSR Mining Inc. 17.49 17.41 to 17.93
Star Bulk Carriers Corp. 25.57 25.55 to 25.57
Starbucks Corporation 111.89 111.56 to 112.50
State Auto Financial Corporation 18.04 17.71 to 18.20
Stealth BioTherapeutics Corp. 1.56 1.54 to 1.60
StealthGas, Inc. 2.93 2.85 to 3.05
Steel Connect, Inc. 2.02 2.00 to 2.14
Steel Dynamics, Inc. 63.18 61.37 to 63.36
Stericycle, Inc. 73.81 72.93 to 73.82
Sterling Bancorp, Inc. 4.69 4.66 to 4.87
Sterling Construction Company Inc 24.03 24.00 to 24.26
Stock Yards Bancorp, Inc. 52.45 51.73 to 52.75
StoneCo Ltd. 63.56 63.12 to 64.14
Stratasys, Ltd. 21.50 21.31 to 22.64
Strattec Security Corporation 49.00 48.66 to 50.72
Stratus Properties Inc. 24.20 23.93 to 24.48
Streamline Health Solutions, Inc. 1.82 1.79 to 1.86
Summer Infant, Inc. 12.85 12.75 to 13.66
Summit Financial Group, Inc. 23.14 22.98 to 23.37
Summit State Bank 15.00 15.00 to 15.00
Summit Therapeutics plc 6.56 6.35 to 6.75
Summit Wireless Technologies, Inc. 4.27 3.94 to 4.27
SunPower Corporation 24.02 23.84 to 26.00
Sunrun Inc. 43.17 42.97 to 46.09
Sunworks, Inc. 9.17 9.05 to 10.17
Surface Oncology, Inc. 7.26 7.11 to 7.52
Sutro Biopharma, Inc. 18.29 18.13 to 19.58
SVB Financial Group 550.23 542.00 to 552.17
Sykes Enterprises, Incorporated 41.26 41.06 to 41.54
Synchronoss Technologies, Inc. 2.80 2.77 to 2.94
Syros Pharmaceuticals, Inc. 5.74 5.69 to 5.94
T2 Biosystems, Inc. 1.29 1.28 to 1.39
Taitron Components Incorporated 5.82 5.71 to 5.92
Take-Two Interactive Software, Inc. 178.60 178.04 to 186.41
Tantech Holdings Ltd. 1.19 1.17 to 1.22
Taoping Inc. 4.81 4.79 to 5.09
Tarena International, Inc. 3.59 3.57 to 3.60
TCG BDC, Inc. 13.70 13.68 to 13.85
TCR2 Therapeutics Inc. 17.86 17.57 to 18.15
TechTarget, Inc. 67.26 65.87 to 68.40
Tecnoglass Inc. 19.41 19.00 to 20.18
Tellurian Inc. 4.51 4.14 to 4.52
Territorial Bancorp Inc. 25.54 25.45 to 25.89
Tesla, Inc. 599.36 598.23 to 616.79
TESSCO Technologies Incorporated 7.41 7.40 to 7.66
Texas Capital Bancshares, Inc. 67.21 65.55 to 67.73
Texas Capital Bancshares, Inc. 25.00 24.99 to 25.00
Texas Roadhouse, Inc. 95.65 95.46 to 97.78
TFS Financial Corporation 21.04 20.82 to 21.25
The Alkaline Water Company Inc. 1.33 1.32 to 1.44
The Andersons, Inc. 32.61 31.90 to 32.62
The Cheesecake Factory Incorporated 55.61 54.93 to 56.30
The Community Financial Corporation 36.34 36.05 to 36.70
The Dixie Group, Inc. 2.51 2.50 to 2.65
The ExOne Company 20.29 20.01 to 21.08
The Goodyear Tire & Rubber Company 18.97 18.24 to 18.97
The Intergroup Corporation 37.76 32.71 to 37.76
The Kraft Heinz Company 42.76 42.53 to 42.99
The Lovesac Company 83.60 82.81 to 86.88
The Middleby Corporation 166.94 164.13 to 167.00
The Trade Desk, Inc. 585.76 582.50 to 600.94
TherapeuticsMD, Inc. 1.26 1.25 to 1.31
Tilray, Inc. 17.98 17.83 to 19.25
Timberland Bancorp, Inc. 28.70 28.65 to 28.85
Tiptree Inc. 10.15 9.98 to 10.29
Titan Medical Inc. 1.71 1.68 to 1.78
Titan Pharmaceuticals, Inc. 2.50 2.47 to 2.56
TOP Ships Inc. 1.71 1.67 to 1.84
TORM plc 8.86 8.84 to 9.03
Towne Bank 31.51 30.97 to 31.67
TPI Composites, Inc. 44.13 42.80 to 45.28
TRACON Pharmaceuticals, Inc. 6.32 6.30 to 6.79
Tractor Supply Company 179.68 176.73 to 182.87
TransGlobe Energy Corporation 1.85 1.81 to 1.86
TravelCenters of America LLC 29.33 29.12 to 30.23
TravelCenters of America LLC 25.98 25.98 to 26.25
Travelzoo 14.68 14.29 to 14.71
Tremont Mortgage Trust 5.95 5.93 to 5.99
TriCo Bancshares 46.35 45.54 to 46.52
Trident Acquisitions Corp. 12.28 11.82 to 12.40
Trident Acquisitions Corp. 2.15 2.10 to 2.23
TriMas Corporation 32.17 31.57 to 32.57
Trimble Inc. 78.19 77.85 to 78.81
Trinity Biotech plc 3.12 2.97 to 3.28
TripAdvisor, Inc. 40.57 40.10 to 41.17
TriState Capital Holdings, Inc. 22.79 22.32 to 22.88
TriState Capital Holdings, Inc. 26.15 25.76 to 26.25
Triumph Bancorp, Inc. 79.30 76.73 to 79.58
trivago N.V. 3.59 3.56 to 3.75
TrueCar, Inc. 5.21 5.18 to 5.32
TrustCo Bank Corp NY 36.50 36.31 to 36.87
Trustmark Corporation 32.75 32.15 to 33.11
TTEC Holdings, Inc. 100.86 99.28 to 101.86
TTM Technologies, Inc. 14.96 14.88 to 15.22
Tucows Inc. 76.03 75.31 to 79.13
Tuniu Corporation 2.76 2.69 to 3.06
Twelve Seas Investment Company 9.65 9.65 to 9.65
Twin Disc, Incorporated 13.86 13.85 to 13.98
Tyme Technologies, Inc. 1.33 1.28 to 1.40
U.S. Auto Parts Network, Inc. 17.39 16.72 to 18.60
U.S. Energy Corp. 4.29 4.29 to 4.67
U.S. Well Services, Inc. 0.94 0.93 to 0.97
U.S. Well Services, Inc. 0.17 0.16 to 0.18
Ulta Beauty, Inc. 332.65 330.36 to 337.42
Ultra Clean Holdings, Inc. 56.42 55.91 to 58.41
Ultralife Corporation 9.00 8.80 to 9.14
UMB Financial Corporation 94.85 92.83 to 95.45
Umpqua Holdings Corporation 19.08 18.68 to 19.20
Unico American Corporation 4.56 4.54 to 4.56
Union Bankshares, Inc. 33.75 33.75 to 33.75
uniQure N.V. 34.46 34.10 to 35.51
United Bancorp, Inc. 14.98 14.58 to 15.15
United Bancshares, Inc. 32.00 31.20 to 32.00
United Bankshares, Inc. 38.61 37.67 to 38.92
United Community Banks, Inc. 33.67 32.96 to 34.06
United Continental Holdings, Inc. 55.29 54.92 to 56.02
United Fire Group, Inc 29.34 28.69 to 29.36
United Natural Foods, Inc. 37.79 36.83 to 39.09
United Security Bancshares 8.19 8.02 to 8.20
United-Guardian, Inc. 15.37 15.20 to 15.83
Uniti Group Inc. 10.92 10.80 to 10.92
Unity Bancorp, Inc. 22.82 22.45 to 22.96
Unity Biotechnology, Inc. 4.46 4.45 to 4.75
Universal Display Corporation 214.96 213.30 to 217.31
Universal Electronics Inc. 49.10 48.68 to 49.57
Universal Forest Products, Inc. 74.41 72.40 to 74.44
Universal Logistics Holdings, Inc. 24.50 24.17 to 24.91
Universal Stainless & Alloy Products, Inc. 10.73 10.56 to 10.98
Univest Financial Corporation 28.11 27.58 to 28.17
Upwork Inc. 48.11 47.94 to 50.61
Urban One, Inc. 5.23 4.99 to 5.49
Urban Outfitters, Inc. 38.08 37.31 to 39.00
Urban Tea, Inc. 2.16 2.13 to 2.31
UroGen Pharma Ltd. 17.09 17.00 to 17.35
US Ecology, Inc. 37.68 37.15 to 37.82
USA Truck, Inc. 15.43 15.05 to 15.90
Uxin Limited 4.51 4.05 to 5.82
Valley National Bancorp 14.00 13.72 to 14.07
Value Line, Inc. 30.71 30.50 to 31.02
Vanguard Mortgage-Backed Securities ETF 53.38 53.36 to 53.40
Vanguard Russell 1000 Value ETF 70.62 70.29 to 70.70
Vanguard Russell 2000 Value ETF 149.96 148.34 to 150.35
Vanguard Short-Term Treasury ETF 61.52 61.51 to 61.53
Vascular Biogenics Ltd. 2.36 2.20 to 2.41
VEON Ltd. 1.70 1.67 to 1.73
Vera Bradley, Inc. 12.47 12.24 to 12.74
Verint Systems Inc. 45.99 45.76 to 46.34
Vertex Energy, Inc 7.94 7.62 to 8.32
Vertex Pharmaceuticals Incorporated 188.97 188.01 to 196.00
Veru Inc. 8.61 8.53 to 8.86
ViaSat, Inc. 47.80 47.69 to 49.92
Vicor Corporation 93.13 91.69 to 94.39
VictoryShares Emerging Market High Div Volatility Wtd ETF 25.01 24.98 to 25.10
VictoryShares International High Div Volatility Wtd ETF 33.88 33.88 to 33.94
VictoryShares US Discovery Enhanced Volatility Wtd ETF 61.79 61.20 to 61.79
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 66.15 65.86 to 66.35
VictoryShares US Large Cap High Div Volatility Wtd ETF 58.06 57.78 to 58.21
VictoryShares US Small Cap High Div Volatility Wtd ETF 62.44 61.92 to 62.63
ViewRay, Inc. 5.83 5.62 to 5.85
Village Bank and Trust Financial Corp. 46.40 46.40 to 46.40
Village Super Market, Inc. 23.80 23.67 to 24.47
Virtu Financial, Inc. 28.76 28.57 to 29.08
Virtus Investment Partners, Inc. 288.58 286.57 to 291.85
Visteon Corporation 124.95 124.19 to 126.40
Visterra, Inc. 3.88 3.81 to 3.97
Viveve Medical, Inc. 2.82 2.75 to 2.93
VivoPower International PLC 7.13 7.05 to 7.70
VOXX International Corporation 14.63 14.25 to 14.98
Vuzix Corporation 16.63 16.45 to 17.57
Waitr Holdings Inc. 2.08 2.08 to 2.17
Washington Federal, Inc. 32.98 32.44 to 33.26
Washington Trust Bancorp, Inc. 54.47 53.67 to 54.59
Wayside Technology Group, Inc. 26.60 25.60 to 26.75
Weibo Corporation 48.27 47.99 to 49.16
Wendy's Company (The) 23.73 23.67 to 24.65
Werner Enterprises, Inc. 45.23 44.70 to 45.73
WesBanco, Inc. 37.56 37.05 to 37.85
West Bancorporation 28.76 28.30 to 28.85
Westamerica Bancorporation 60.92 60.55 to 61.45
Western Asset Total Return ETF 27.21 27.17 to 27.25
Western Digital Corporation 74.92 74.42 to 75.72
Western New England Bancorp, Inc. 8.42 8.35 to 8.49
Westport Fuel Systems Inc 5.45 5.43 to 5.66
Wilhelmina International, Inc. 5.22 5.11 to 5.25
Willamette Valley Vineyards, Inc. 5.06 5.00 to 5.06
Willis Towers Watson Public Limited Company 255.60 254.59 to 258.51
Wintrust Financial Corporation 80.72 78.98 to 81.62
WisdomTree China ex-State-Owned Enterprises Fund 65.05 65.05 to 65.71
WisdomTree Emerging Markets Quality Dividend Growth Fund 30.52 30.48 to 30.55
WisdomTree Investments, Inc. 6.63 6.12 to 6.81
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 47.70 47.44 to 47.85
Woodward, Inc. 121.48 120.96 to 122.64
WSFS Financial Corporation 51.80 50.95 to 52.47
Wynn Resorts, Limited 125.40 124.57 to 126.21
XBiotech Inc. 16.27 16.15 to 16.98
Xcel Brands, Inc 2.06 1.96 to 2.35
Xcel Energy Inc. 69.19 69.00 to 69.50
Xencor, Inc. 37.04 36.28 to 37.68
Xenon Pharmaceuticals Inc. 17.99 17.33 to 18.56
Xilinx, Inc. 127.04 126.30 to 128.56
Xperi Corporation 21.48 21.32 to 22.07
XTL Biopharmaceuticals Ltd. 3.45 3.44 to 3.49
Yandex N.V. 68.09 68.02 to 70.45
Yield10 Bioscience, Inc. 8.31 8.31 to 8.96
Y-mAbs Therapeutics, Inc. 34.58 34.22 to 36.88
YY Inc. 71.94 71.35 to 75.39
Zai Lab Limited 166.10 163.38 to 171.24
Zebra Technologies Corporation 506.10 504.32 to 509.92
Zillow Group, Inc. 109.28 109.07 to 113.09
Zillow Group, Inc. 111.21 111.06 to 116.37
Zions Bancorporation N.A. 54.52 53.66 to 54.84
ZIOPHARM Oncology Inc 2.81 2.77 to 2.93
ZK International Group Co., Ltd 4.80 4.73 to 4.97
Zumiez Inc. 45.57 44.64 to 45.89
Zynex, Inc. 15.36 15.24 to 16.00
Zynga Inc. 10.40 10.33 to 10.70
3D Systems Corporation 27.86 27.32 to 29.41
3M Company 200.61 199.53 to 201.86
A.O Smith Corporation 69.26 68.53 to 69.72
Aaron's, Inc. 36.13 35.65 to 36.28
Aberdeen Global Premier Properties Fund 6.54 6.50 to 6.75
Aberdeen Income Credit Strategies Fund 11.04 10.90 to 11.22
ABM Industries Incorporated 48.00 47.48 to 48.00
Acadia Realty Trust 22.03 21.97 to 22.43
Acco Brands Corporation 8.98 8.94 to 9.20
Acushnet Holdings Corp. 49.68 49.13 to 49.93
Adecoagro S.A. 11.15 10.78 to 11.23
Adient plc 48.60 47.31 to 48.66
Advanced Drainage Systems, Inc. 106.95 105.22 to 107.49
AdvanSix Inc. 29.94 29.16 to 30.10
AECOM 63.44 63.12 to 63.74
Aegon NV 4.52 4.48 to 4.52
Aercap Holdings N.V. 57.87 57.03 to 58.37
Affiliated Managers Group, Inc. 161.14 159.36 to 162.34
Aflac Incorporated 55.40 55.16 to 55.77
AGCO Corporation 126.70 125.10 to 127.12
Agnico Eagle Mines Limited 69.59 69.41 to 70.95
Agree Realty Corporation 70.49 70.41 to 72.07
Air Lease Corporation 46.19 45.58 to 46.47
Air Products and Chemicals, Inc. 301.08 298.44 to 302.23
Alamo Group, Inc. 149.17 147.44 to 149.23
Alamos Gold Inc. 8.83 8.78 to 8.96
Alaska Air Group, Inc. 64.33 63.54 to 64.93
Albemarle Corporation 166.03 162.95 to 168.73
Alcoa Corporation 36.29 34.75 to 36.36
Alexander's, Inc. 279.41 278.95 to 282.63
Alexandria Real Estate Equities, Inc. 183.72 183.37 to 185.72
Alibaba Group Holding Limited 210.06 209.64 to 214.49
Allegheny Technologies Incorporated 23.59 22.92 to 23.70
Allegion plc 138.50 136.96 to 138.76
Alliance Data Systems Corporation 113.72 110.43 to 114.78
AllianceBernstein Holding L.P. 45.35 45.13 to 45.75
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 14.72 14.71 to 14.87
Allison Transmission Holdings, Inc. 41.68 40.95 to 41.73
Allstate Corporation (The) 132.11 130.31 to 132.73
Ally Financial Inc. 53.83 53.06 to 53.99
Altice USA, Inc. 34.16 33.74 to 34.85
Altria Group 47.90 47.75 to 48.44
Aluminum Corporation of China Limited 13.82 13.62 to 13.93
American Axle & Manufacturing Holdings, Inc. 11.75 11.50 to 11.76
American Financial Group, Inc. 125.07 122.41 to 125.95
American Homes 4 Rent 38.66 38.65 to 39.24
American International Group, Inc. 51.53 50.99 to 51.91
American Realty Investors, Inc. 11.11 11.06 to 11.41
Americold Realty Trust 38.61 38.60 to 39.37
AMERIPRISE FINANCIAL SERVICES, INC. 254.92 252.14 to 256.89
Amneal Pharmaceuticals, Inc. 5.70 5.56 to 5.78
Ampco-Pittsburgh Corporation 6.47 6.41 to 6.54
AMREP Corporation 12.89 12.22 to 13.62
AngloGold Ashanti Limited 20.69 20.32 to 21.20
Annaly Capital Management Inc 9.23 9.20 to 9.35
Anthem, Inc. 384.97 380.95 to 386.02
Apple Hospitality REIT, Inc. 16.19 16.16 to 16.35
Applied Industrial Technologies, Inc. 93.85 92.85 to 94.31
AptarGroup, Inc. 144.33 143.37 to 144.91
Arbor Realty Trust 18.48 18.20 to 18.75
ARC Document Solutions, Inc. 2.25 2.24 to 2.42
ArcelorMittal 31.47 30.92 to 31.94
Arch Coal, Inc. 55.36 54.25 to 57.92
Archer-Daniels-Midland Company 64.64 64.28 to 65.40
Arcos Dorados Holdings Inc. 6.37 6.32 to 6.46
Arcosa, Inc. 60.34 59.55 to 60.52
Arcus Biosciences, Inc. 24.38 23.92 to 25.17
Ardagh Group S.A. 24.12 23.85 to 24.20
Ardmore Shipping Corporation 4.05 3.98 to 4.13
Argan, Inc. 47.92 47.80 to 48.41
Argo Group International Holdings, Ltd. 25.52 25.50 to 25.61
Arlington Asset Investment Corp 57.25 56.90 to 60.37
Arlington Asset Investment Corp 25.20 25.20 to 25.25
Arlington Asset Investment Corp 25.32 25.28 to 25.34
ARMOUR Residential REIT, Inc. 11.55 11.53 to 11.87
Armstrong Flooring, Inc. 5.72 5.52 to 5.81
Armstrong World Industries Inc 107.22 106.51 to 108.28
Arrow Electronics, Inc. 118.90 117.98 to 119.64
Arthur J. Gallagher & Co. 144.54 143.65 to 145.39
ASA Gold and Precious Metals Limited 23.78 23.69 to 24.49
Asbury Automotive Group Inc 173.52 168.46 to 174.55
Ashford Hospitality Trust Inc 5.50 5.38 to 5.96
Ashland Global Holdings Inc. 92.31 91.64 to 92.90
Associated Banc-Corp 22.17 21.67 to 22.30
Associated Capital Group, Inc. 38.13 37.77 to 38.61
Assurant, Inc. 160.90 160.09 to 162.09
Assured Guaranty Ltd. 47.12 45.97 to 47.65
At Home Group Inc. 35.71 35.58 to 36.00
Atkore International Group Inc. 73.57 72.47 to 73.99
Aurora Cannabis Inc. 9.34 9.30 to 9.75
Autohome Inc. 65.79 65.67 to 69.95
Autoliv, Inc. 104.43 103.08 to 104.50
AutoNation, Inc. 94.02 92.47 to 94.43
AvalonBay Communities, Inc. 210.97 210.38 to 213.71
Avaya Holdings Corp. 27.52 26.87 to 27.59
Avery Dennison Corporation 214.67 211.87 to 215.41
Axalta Coating Systems Ltd. 31.35 31.08 to 31.52
Axis Capital Holdings Limited 51.88 51.18 to 52.22
AZZ Inc. 53.40 52.89 to 53.50
Babcock 8.17 7.98 to 8.27
Bain Capital Specialty Finance, Inc. 15.90 15.82 to 15.95
Ball Corporation 81.41 81.13 to 81.84
Banco Santander, S.A. 4.21 4.18 to 4.23
BanColombia S.A. 30.24 29.71 to 31.41
BancorpSouth Bank 29.91 29.30 to 30.23
Bank of America Corporation 41.39 40.90 to 41.56
Bank of Hawaii Corporation 88.08 86.75 to 88.99
Bank Of Montreal 104.63 104.08 to 104.82
Bank Of New York Mellon Corporation (The) 50.45 49.65 to 50.57
Bank of Nova Scotia (The) 66.65 66.41 to 66.78
BankUnited, Inc. 45.65 44.97 to 46.27
Barclays PLC 10.26 10.13 to 10.32
Barings BDC, Inc. 10.41 10.33 to 10.52
Barings Participation Investors 13.52 13.50 to 13.62
Bausch Health Companies Inc. 30.89 30.55 to 31.59
Baxter International Inc. 81.95 81.55 to 82.90
BCE, Inc. 50.36 49.96 to 50.46
Beazer Homes USA, Inc. 21.53 21.12 to 21.98
Belden Inc 52.70 52.37 to 53.40
Benchmark Electronics, Inc. 29.92 29.85 to 30.21
Berkshire Hathaway Inc. 426045.00 424613.80 to 427852.00
Berkshire Hathaway Inc. 283.94 282.65 to 284.96
Berkshire Hills Bancorp, Inc. 27.95 27.34 to 28.09
Berry Global Group, Inc. 65.82 65.73 to 66.74
Best Buy Co., Inc. 113.26 112.40 to 114.39
BEST Inc. 1.26 1.25 to 1.29
BHP Group Limited 74.92 74.18 to 75.08
BHP Group Plc 60.80 60.09 to 60.97
Big Lots, Inc. 64.97 64.96 to 66.69
Biohaven Pharmaceutical Holding Company Ltd. 93.21 92.44 to 100.76
BlackBerry Limited 13.99 13.55 to 14.41
BlackRock 2022 Global Income Opportunity Trust 9.36 9.31 to 9.40
BlackRock Credit Allocation Income Trust 15.16 15.11 to 15.28
Blackrock Enhanced Equity Dividend Trust 10.37 10.32 to 10.59
Blackrock Enhanced Government Fund, Inc 12.61 12.61 to 12.67
BlackRock Investment Quality Municipal Trust Inc. (The) 18.06 17.93 to 18.18
BlackRock Multi-Sector Income Trust 18.85 18.84 to 18.90
Blackrock Muni Intermediate Duration Fund Inc 15.52 15.52 to 15.65
Blackrock Municipal Income Quality Trust 15.59 15.54 to 15.66
BlackRock Municipal Income Trust 15.17 15.13 to 15.33
BlackRock Municipal Target Term Trust Inc. (The) 25.88 25.80 to 25.96
Blackrock MuniVest Fund II, Inc. 15.69 15.62 to 15.75
Blackrock MuniYield Fund, Inc. 15.05 15.03 to 15.08
Blackrock MuniYield Pennsylvania Quality Fund 15.56 15.55 to 15.70
Blackrock MuniYield Quality Fund III, Inc. 14.74 14.71 to 14.88
BlackRock Resources 9.98 9.96 to 10.08
Bloom Energy Corporation 24.29 24.17 to 25.56
BlueLinx Holdings Inc. 42.52 41.01 to 43.00
Boeing Company (The) 246.54 244.94 to 248.51
Boise Cascade, L.L.C. 61.04 59.26 to 61.18
Boot Barn Holdings, Inc. 73.67 72.39 to 76.31
BorgWarner Inc. 52.09 51.35 to 52.15
Boston Beer Company, Inc. (The) 1007.78 1002.20 to 1034.09
Boyd Gaming Corporation 61.52 60.40 to 61.83
Brandywine Realty Trust 14.72 14.72 to 14.98
BrightView Holdings, Inc. 17.28 17.15 to 17.28
Brinker International, Inc. 57.25 57.22 to 59.94
Brixmor Property Group Inc. 23.57 23.50 to 23.91
Brookfield Infrastructure Partners LP 54.47 54.26 to 54.62
Brookfield Renewable Partners L.P. 39.46 39.45 to 40.40
Brown Forman Corporation 70.88 70.46 to 71.16
Brown Forman Corporation 75.84 75.42 to 75.93
Brunswick Corporation 96.05 95.07 to 96.76
Buenaventura Mining Company Inc. 10.26 10.21 to 10.86
Build-A-Bear Workshop, Inc. 16.81 16.15 to 18.32
Bunge Limited 81.45 81.06 to 82.78
Burlington Stores, Inc. 306.23 302.11 to 309.85
BWX Technologies, Inc. 63.65 63.64 to 64.91
Byline Bancorp, Inc. 22.49 22.13 to 22.65
Cabot Corporation 61.38 60.83 to 61.71
Cabot Oil & Gas Corporation 16.88 16.47 to 16.98
Cadence Bancorporation 21.81 21.40 to 22.20
CAI International, Inc. 39.82 38.90 to 39.97
Caleres, Inc. 26.42 25.80 to 27.46
Calix, Inc 45.53 44.55 to 45.76
Callaway Golf Company 34.46 33.69 to 34.77
Cameco Corporation 20.18 19.17 to 20.32
Campbell Soup Company 45.37 45.18 to 46.03
Camping World Holdings, Inc. 37.88 37.02 to 38.10
Canada Goose Holdings Inc. 39.94 39.71 to 40.75
Canadian National Railway Company 110.24 109.98 to 111.71
Canadian Pacific Railway Limited 80.26 80.02 to 80.91
Cango Inc. 5.32 5.27 to 5.67
Cannae Holdings, Inc. 34.10 34.06 to 34.87
Canon, Inc. 23.64 23.63 to 23.85
Canopy Growth Corporation 24.52 24.31 to 25.24
Capital One Financial Corporation 162.11 158.72 to 162.70
Capri Holdings Limited 54.83 53.45 to 55.00
Carlisle Companies Incorporated 188.21 186.66 to 189.15
Carnival Corporation 28.61 28.41 to 29.39
Carnival Corporation 24.82 24.70 to 25.39
Carpenter Technology Corporation 43.56 42.79 to 44.11
Carriage Services, Inc. 38.21 37.74 to 38.55
Cars.com Inc. 14.11 14.02 to 14.50
Carvana Co. 273.20 269.00 to 277.67
CatchMark Timber Trust, Inc. 11.82 11.72 to 11.99
Caterpillar, Inc. 219.46 216.26 to 220.78
Cato Corporation (The) 15.93 15.61 to 16.10
Cedar Fair, L.P. 45.66 45.25 to 46.20
Celanese Corporation 156.70 155.42 to 157.72
Celestica, Inc. 8.29 8.15 to 8.44
Cemex S.A.B. de C.V. 8.03 7.96 to 8.08
Centene Corporation 70.00 68.46 to 70.38
Centrais Electricas Brasileiras S.A.- Eletrobras 8.80 8.51 to 8.81
Century Communities, Inc. 63.68 61.85 to 64.86
Ceridian HCM Holding Inc. 84.54 83.95 to 86.42
CF Industries Holdings, Inc. 53.49 52.06 to 53.59
ChannelAdvisor Corporation 23.64 23.54 to 24.49
Charah Solutions, Inc. 5.99 5.84 to 6.02
Cheetah Mobile Inc. 2.21 2.20 to 2.39
Chemed Corp. 471.07 468.84 to 480.24
Chemours Company (The) 36.81 35.93 to 36.84
Chico's FAS, Inc. 5.29 5.16 to 5.60
China Eastern Airlines Corporation Ltd. 21.94 21.84 to 22.13
China Fund, Inc. (The) 30.00 30.00 to 30.23
China Green Agriculture, Inc. 11.52 11.26 to 11.62
China Life Insurance Company Limited 10.01 10.01 to 10.10
China Online Education Group 10.07 9.62 to 10.20
China Petroleum & Chemical Corporation 53.95 53.68 to 54.33
China Southern Airlines Company Limited 33.38 32.82 to 33.43
Chubb Limited 168.10 166.38 to 168.82
Chunghwa Telecom Co., Ltd. 41.10 41.06 to 41.52
Church & Dwight Company, Inc. 85.19 84.53 to 85.65
Ciena Corporation 57.63 57.33 to 58.17
Cigna Corporation 239.08 235.90 to 240.25
Cinemark Holdings Inc 22.10 21.51 to 22.20
CIRCOR International, Inc. 37.05 36.37 to 37.19
CIT Group Inc (DEL) 53.09 51.34 to 53.87
Citigroup Inc. 73.82 73.25 to 75.34
Citizens Financial Group, Inc. 47.72 47.04 to 48.06
Clean Harbors, Inc. 93.29 91.98 to 93.55
Clipper Realty Inc. 7.69 7.66 to 7.80
Clorox Company (The) 173.52 173.38 to 174.94
CMS Energy Corporation 60.50 60.16 to 60.70
CMS Energy Corporation 27.35 27.27 to 27.50
CNFinance Holdings Limited 3.11 3.11 to 3.31
CNH Industrial N.V. 17.37 17.28 to 17.48
CNO Financial Group, Inc. 24.75 24.41 to 24.99
Coca-Cola Company (The) 55.41 55.19 to 55.79
Cohen & Steers Infrastructure Fund, Inc 28.83 28.77 to 29.20
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 26.56 26.45 to 26.80
Colgate-Palmolive Company 83.27 83.15 to 83.87
Colonial High Income Municipal Trust 5.31 5.31 to 5.33
Colonial Investment Grade Municipal Trust 10.12 10.10 to 10.16
Colonial Municipal Income Trust 4.68 4.67 to 4.73
Columbia Property Trust, Inc. 18.19 18.16 to 18.64
Comerica Incorporated 73.01 71.95 to 73.72
Comfort Systems USA, Inc. 83.61 82.59 to 84.95
Community Bank System, Inc. 79.76 78.28 to 80.48
Community Health Systems, Inc. 15.55 14.96 to 15.74
Comp En De Mn Cemig ADS 2.64 2.57 to 2.65
Companhia Brasileira de Distribuicao 7.64 7.56 to 7.71
Compass Diversified Holdings 25.90 25.51 to 25.99
Compass Minerals International, Inc. 64.53 63.76 to 65.81
ConAgra Brands, Inc. 37.25 37.23 to 37.61
Concord Medical Services Holdings Limited 2.99 2.88 to 3.00
Constellation Brands Inc 236.08 235.50 to 237.79
Container Store (The) 13.05 12.91 to 13.44
Cooper-Standard Holdings Inc. 30.93 30.63 to 32.00
CooTek (Cayman) Inc. 1.76 1.76 to 1.82
Copa Holdings, S.A. 75.51 75.29 to 77.20
Core Laboratories N.V. 45.32 44.46 to 46.58
CorePoint Lodging Inc. 10.24 10.10 to 10.29
Corning Incorporated 41.02 40.88 to 41.66
Corporacion America Airports SA 5.29 5.22 to 5.35
Coty Inc. 8.81 8.77 to 9.35
CPB Inc. 27.51 27.07 to 27.84
Crane Co. 91.85 91.07 to 92.54
Crawford & Company 9.42 9.39 to 9.80
Crawford & Company 9.22 9.20 to 9.44
Credicorp Ltd. 120.34 120.20 to 123.49
Credit Suisse Group 10.76 10.69 to 10.81
CRH PLC 51.78 51.38 to 51.86
Crown Castle International Corporation 195.51 195.29 to 197.00
CTS Corporation 36.82 36.42 to 37.17
Cullen/Frost Bankers, Inc. 115.66 113.88 to 116.75
Cummins Inc. 250.10 247.88 to 250.42
Cushman & Wakefield plc 18.42 18.32 to 18.60
Customers Bancorp, Inc 40.20 39.23 to 40.48
CVR Energy Inc. 18.71 18.45 to 19.32
CVR Partners, LP 63.00 61.59 to 65.12
CVS Health Corporation 85.40 84.48 to 86.11
Cypress Energy Partners, L.P. 2.33 2.27 to 2.57
D.R. Horton, Inc. 88.66 87.60 to 89.25
Dana Incorporated 25.99 25.57 to 26.06
DAQO New Energy Corp. 65.04 64.40 to 71.03
Darden Restaurants, Inc. 136.71 136.34 to 138.65
Darling Ingredients Inc. 70.22 69.61 to 72.43
Deere & Company 338.10 335.76 to 339.03
Delek Logistics Partners, L.P. 42.90 42.03 to 43.51
Delek US Holdings, Inc. 22.60 22.25 to 22.96
Delta Air Lines, Inc. 45.53 45.31 to 46.28
Deluxe Corporation 46.78 46.19 to 47.21
Despegar.com, Corp. 13.60 13.42 to 13.83
Deutsche Bank AG 14.14 13.96 to 14.17
Devon Energy Corporation 29.60 29.01 to 29.74
DHI Group, Inc. 3.19 3.18 to 3.42
Dick's Sporting Goods Inc 95.19 93.91 to 97.86
Diebold Nixdorf Incorporated 13.68 13.59 to 13.90
Dine Brands Global, Inc. 90.94 90.74 to 92.82
Domtar Corporation 54.36 54.11 to 54.53
Donaldson Company, Inc. 62.46 61.53 to 62.71
Douglas Dynamics, Inc. 42.56 42.16 to 42.76
Douglas Emmett, Inc. 35.98 35.97 to 36.69
DRDGOLD Limited 11.84 11.78 to 12.10
Dreyfus Alcentra 9.44 9.33 to 9.48
Dreyfus High Yield Strategies Fund 3.18 3.17 to 3.19
Dreyfus Municipal Bond Infrastructure Fund, Inc. 14.68 14.67 to 14.75
Dreyfus Strategic Municipals, Inc. 8.88 8.86 to 8.93
DTE Energy Company 137.63 136.89 to 138.62
Duff & Phelps Global Utility Income Fund Inc. 14.79 14.78 to 15.08
Duke Energy Corporation 27.40 27.37 to 27.45
Dycom Industries, Inc. 78.84 77.68 to 80.00
Eagle Materials Inc 147.00 146.47 to 151.90
Eagle Point Credit Company Inc. 13.88 13.86 to 13.95
Eagle Point Credit Company Inc. 25.41 25.38 to 25.42
Eagle Point Credit Company Inc. 25.24 25.22 to 25.30
Eagle Point Credit Company Inc. 25.34 25.32 to 25.47
Eastman Chemical Company 122.39 121.47 to 123.40
Eaton Vance Municipal Income Trust 22.66 22.56 to 22.71
Eaton Vance Senior Income Trust 6.74 6.74 to 6.78
Eaton Vance Tax Advantaged Dividend Income Fund 28.11 28.08 to 28.20
Eldorado Gold Corporation 11.53 11.39 to 11.60
Ellington Financial Inc. 19.12 19.09 to 19.44
Ellington Residential Mortgage REIT 12.79 12.79 to 13.19
Embotelladora Andina S.A. 12.00 12.00 to 12.00
EMCOR Group, Inc. 126.22 124.31 to 126.71
Emergent Biosolutions, Inc. 61.57 61.02 to 63.19
Encompass Health Corporation 82.66 82.05 to 83.25
Endeavour Silver Corporation 7.25 7.13 to 7.41
Energizer Holdings, Inc. 44.56 44.17 to 44.79
Enersys 95.43 93.82 to 95.43
Enova International, Inc. 36.33 35.00 to 36.44
Entergy Mississippi, LLC 25.59 25.57 to 25.59
Entergy New Orleans, LLC 25.55 25.55 to 25.64
Entergy New Orleans, LLC 25.50 25.50 to 25.59
Enzo Biochem, Inc. 3.00 2.96 to 3.09
EPR Properties 53.10 52.67 to 53.57
EQT Corporation 21.85 21.55 to 22.75
Equinor ASA 22.65 22.38 to 22.67
Equus Total Return, Inc. 1.89 1.82 to 1.90
ESCO Technologies Inc. 91.24 89.35 to 91.61
Ethan Allen Interiors Inc. 29.61 29.36 to 29.87
Euronav NV 9.53 9.35 to 9.57
European Equity Fund, Inc. (The) 11.53 11.53 to 11.53
Eventbrite, Inc. 20.28 20.16 to 20.99
Evercore Inc. 137.73 134.41 to 138.78
Everest Re Group, Ltd. 256.58 252.84 to 258.49
Everi Holdings Inc. 21.92 21.28 to 21.98
Express, Inc. 4.71 4.58 to 5.10
F.N.B. Corporation 12.95 12.73 to 13.06
Fang Holdings Limited 11.53 11.52 to 11.53
Far Point Acquisition Corporation 9.73 9.73 to 9.77
FB Financial Corporation 40.56 40.33 to 41.00
Federal Agricultural Mortgage Corporation 101.43 100.78 to 102.20
Federal Signal Corporation 40.90 40.69 to 41.18
Federated Premier Municipal Income Fund 15.28 15.25 to 15.36
FedEx Corporation 299.30 293.90 to 299.88
Ferrari N.V. 204.50 203.13 to 204.80
Fidelity National Financial, Inc. 46.79 46.02 to 46.94
Fidelity National Information Services, Inc. 145.98 145.36 to 147.02
First BanCorp. 12.49 12.32 to 12.74
First Commonwealth Financial Corporation 14.74 14.55 to 14.89
First Horizon National Corporation 18.10 17.78 to 18.27
FIRST REPUBLIC BANK 187.32 184.28 to 187.59
First Trust 13.56 13.48 to 13.64
First Trust Specialty Finance and Financial Opportunities Fund 4.27 4.26 to 4.32
Five Point Holdings, LLC 7.80 7.77 to 7.96
Flagstar Bancorp, Inc. 45.94 44.80 to 46.43
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.47 22.33 to 22.66
FleetCor Technologies, Inc. 272.71 269.13 to 273.84
Floor & Decor Holdings, Inc. 95.75 94.57 to 96.32
Flotek Industries, Inc. 1.99 1.87 to 2.02
Flowers Foods, Inc. 24.56 24.48 to 24.76
Flowserve Corporation 42.68 42.23 to 42.84
Fluor Corporation 18.56 18.26 to 18.73
Foot Locker, Inc. 60.89 60.13 to 61.90
Ford Motor Company 15.00 14.76 to 15.16
Forestar Group Inc 21.33 20.75 to 21.62
Fortive Corporation 71.52 70.79 to 71.70
Fortuna Silver Mines Inc. 6.46 6.41 to 6.59
Fortune Brands Home & Security, Inc. 98.94 98.21 to 99.55
Forum Energy Technologies, Inc. 24.69 23.73 to 24.76
Franklin Resources, Inc. 34.28 33.81 to 34.43
Freeport-McMoran, Inc. 37.60 36.44 to 38.22
Fresh Del Monte Produce, Inc. 34.55 33.93 to 34.64
FS KKR Capital Corp. 22.57 22.42 to 22.68
FutureFuel Corp. 10.11 9.89 to 10.26
Gabelli Equity Trust, Inc. (The) 7.09 7.05 to 7.13
Gabelli Global Small and Mid Cap Value Trust (The) 16.26 16.19 to 16.43
Gabelli Multi-Media Trust Inc. (The) 10.60 10.53 to 10.90
GAMCO Natural Resources, Gold & Income Tust 5.76 5.73 to 5.82
Gamestop Corporation 222.50 208.00 to 229.25
GasLog LP. 5.79 5.79 to 5.81
Gates Industrial Corporation plc 18.07 17.90 to 18.20
GATX Corporation 96.52 95.39 to 96.79
GCP Applied Technologies Inc. 22.98 22.76 to 23.10
General Electric Company 13.54 13.31 to 13.57
General Mills, Inc. 62.14 62.07 to 62.85
General Motors Company 60.81 59.98 to 61.11
Genesco Inc. 57.59 56.48 to 60.63
Genpact Limited 45.29 45.22 to 45.82
Genuine Parts Company 127.27 126.01 to 127.35
Geopark Ltd 14.71 14.63 to 15.04
Gerdau S.A. 6.31 6.16 to 6.33
Gildan Activewear, Inc. 35.59 35.28 to 35.82
Glatfelter 14.34 14.10 to 14.47
Global Cord Blood Corporation 5.56 5.30 to 5.56
GMS Inc. 42.94 41.97 to 43.01
Gol Linhas Aereas Inteligentes S.A. 10.03 9.90 to 10.16
Gold Fields Limited 10.12 10.00 to 10.50
Goldman Sachs Group, Inc. (The) 371.30 367.16 to 374.84
Gorman-Rupp Company (The) 36.10 35.47 to 36.23
GP Strategies Corporation 16.07 15.95 to 16.22
Graco Inc. 73.72 73.33 to 74.01
GrafTech International Ltd. 12.11 12.03 to 12.36
Graham Corporation 14.32 14.11 to 14.39
Graham Holdings Company 640.58 636.00 to 644.50
Granite Construction Incorporated 39.70 39.16 to 39.87
Graphic Packaging Holding Company 17.71 17.46 to 17.78
Gray Television, Inc. 22.57 22.39 to 22.78
Great Ajax Corp. 12.51 12.47 to 12.66
Great Ajax Corp. 25.99 25.91 to 26.03
Greenhill & Co., Inc. 15.25 14.72 to 15.45
GreenTree Hospitality Group Ltd. 14.10 13.89 to 15.57
Group 1 Automotive, Inc. 155.35 150.08 to 155.99
GrubHub Inc. 59.89 59.55 to 61.37
Grupo Aval Acciones y Valores S.A. 5.85 5.70 to 5.85
Grupo Televisa S.A. 13.87 13.76 to 14.20
GS Acquisition Holdings Corp. 10.02 9.93 to 10.05
GTT Communications, Inc. 2.05 1.97 to 2.22
Guess?, Inc. 26.72 26.50 to 27.42
Guggenheim Enhanced Equity Income Fund 8.55 8.55 to 8.65
Guggenheim Strategic Opportunities Fund 21.26 21.15 to 21.60
H&R Block, Inc. 25.26 24.97 to 25.58
H. B. Fuller Company 68.59 67.59 to 68.75
Hamilton Beach Brands Holding Company 23.42 23.03 to 23.57
Hanesbrands Inc. 19.25 18.98 to 19.32
Hanger, Inc. 25.74 25.01 to 25.99
Harley-Davidson, Inc. 47.63 46.18 to 47.67
Harmony Gold Mining Company Limited 4.43 4.37 to 4.50
Harsco Corporation 22.23 22.02 to 22.63
Hartford Financial Services Group, Inc. (The) 26.77 26.74 to 26.80
Hartford Financial Services Group, Inc. (The) 64.77 64.46 to 65.42
Haverty Furniture Companies, Inc. 46.46 45.52 to 48.02
HC2 Holdings, Inc. 4.23 4.15 to 4.33
HCA Healthcare, Inc. 209.56 206.85 to 211.15
Hecla Mining Company 8.87 8.65 to 9.02
Heico Corporation 144.09 143.35 to 144.47
Heico Corporation 131.52 131.02 to 132.21
Herbalife Nutrition Ltd. 51.94 51.29 to 52.16
Hewlett Packard Enterprise Company 15.63 15.54 to 15.75
Highland Floating Rate Opportunities Fund 10.98 10.83 to 11.85
Hill International, Inc. 2.54 2.52 to 2.56
Hillenbrand Inc 44.89 44.16 to 44.89
Hilltop Holdings Inc. 37.58 36.65 to 37.90
Hilton Grand Vacations Inc. 45.00 44.63 to 46.07
HNI Corporation 45.49 44.50 to 45.50
Home Depot, Inc. (The) 306.45 303.48 to 308.95
Honeywell International Inc. 222.50 221.67 to 223.86
Horace Mann Educators Corporation 38.14 37.92 to 38.67
Horizon Global Corporation 9.44 9.44 to 9.89
Hormel Foods Corporation 48.64 48.59 to 49.28
Hovnanian Enterprises Inc 91.35 88.42 to 94.28
Howard Hughes Corporation (The) 103.05 102.00 to 104.07
HP Inc. 29.59 29.44 to 29.73
HSBC Holdings plc 30.83 30.56 to 31.00
Hubbell Inc 184.27 182.32 to 184.27
Hudbay Minerals Inc. 6.54 6.45 to 6.83
Hudson Pacific Properties, Inc. 29.67 29.63 to 30.35
Huntington Ingalls Industries, Inc. 220.09 219.17 to 220.90
Huntsman Corporation 26.69 26.20 to 26.85
Hyster-Yale Materials Handling, Inc. 70.27 69.22 to 71.44
Iamgold Corporation 3.67 3.61 to 3.69
ICICI Bank Limited 17.60 17.56 to 17.72
Illinois Tool Works Inc. 232.01 230.76 to 233.00
Imax Corporation 21.83 21.82 to 22.47
Independence Holding Company 44.57 44.31 to 45.64
Industrias Bachoco, S.A. de C.V. 44.75 44.71 to 45.27
ING Group, N.V. 13.70 13.56 to 13.73
Ingersoll-Rand plc (Ireland) 47.32 47.20 to 47.76
Ingevity Corporation 81.09 79.77 to 81.51
Ingredion Incorporated 94.42 93.50 to 94.67
Insight Select Income Fund 20.83 20.76 to 20.87
Installed Building Products, Inc. 114.00 112.59 to 115.03
Intercontinental Hotels Group 71.36 70.68 to 71.43
International Flavors & Fragrances, Inc. 50.24 50.24 to 50.55
International Game Technology 24.40 24.27 to 25.00
International Paper Company 63.19 62.08 to 63.73
International Seaways, Inc. 20.08 19.42 to 20.18
Interpublic Group of Companies, Inc. (The) 33.74 33.40 to 33.80
Intrepid Potash, Inc 29.28 27.44 to 29.46
Invesco California Value Municipal Income Trust 13.71 13.65 to 13.74
Invesco High Income 2024 Target Term Fund 9.71 9.70 to 9.75
Invesco Municipal Income Opportunities Trust 8.10 8.02 to 8.16
Invesco Municipal Opportunity Trust 13.59 13.57 to 13.61
Invesco Municipal Trust 13.54 13.52 to 13.56
Invesco Quality Municipal Income Trust 13.32 13.32 to 13.38
Invesco Trust for Investment Grade New York Municipal 13.60 13.60 to 13.80
Invesco Trust for Investment Grade Municipals 13.83 13.83 to 13.87
Israel Chemicals Shs 7.30 7.26 to 7.36
Ita? CorpBanca 4.63 4.48 to 4.64
Ivy High Income Opportunities Fund 13.76 13.65 to 13.76
J P Morgan Chase & Co 155.18 154.13 to 156.92
J. Alexander's Holdings, Inc. 11.54 11.53 to 11.79
J.M. Smucker Company (The) 134.78 134.58 to 136.47
Jabil Inc. 56.65 56.50 to 57.44
Janus Henderson Group plc 38.47 38.21 to 38.73
Japan Smaller Capitalization Fund Inc 9.20 9.13 to 9.20
Jefferies Financial Group Inc. 31.20 31.13 to 31.64
JELD-WEN Holding, Inc. 26.82 26.15 to 26.97
JinkoSolar Holding Company Limited 40.31 40.10 to 45.58
John Bean Technologies Corporation 139.01 137.83 to 140.81
John Hancock Financial Opportunities Fund 40.96 38.88 to 41.01
John Hancock Hedged Equity & Income Fund 12.91 12.86 to 13.14
John Hancock Income Securities Trust 15.81 15.74 to 15.87
John Hancock Investors Trust 18.62 18.62 to 18.75
John Hancock Pfd Income Fund II 21.22 21.22 to 21.75
John Hancock Preferred Income Fund 21.15 21.15 to 21.65
John Hancock Preferred Income Fund III 19.24 19.23 to 19.47
John Wiley & Sons, Inc. 56.79 55.85 to 57.15
Johnson & Johnson 164.49 164.39 to 165.86
Jones Lang LaSalle Incorporated 206.43 206.17 to 210.76
Jupai Holdings Limited 1.56 1.50 to 1.64
Kaman Corporation 55.16 54.41 to 55.41
Kansas City Southern 292.11 291.34 to 293.59
KAR Auction Services, Inc 17.84 17.70 to 17.99
KB Financial Group Inc 50.25 49.91 to 50.32
KB Home 43.09 42.78 to 43.45
KBR, Inc. 39.68 39.37 to 39.92
Kellogg Company 64.87 64.78 to 65.55
Kennametal Inc. 36.54 36.31 to 36.93
Kennedy-Wilson Holdings Inc. 20.30 20.13 to 20.45
Kenon Holdings Ltd. 35.32 35.07 to 35.50
Keurig Dr Pepper Inc. 34.68 34.42 to 35.01
KeyCorp 21.70 21.44 to 21.89
Kimberly-Clark Corporation 129.22 129.12 to 130.00
Kimco Realty Corporation 21.37 21.31 to 21.80
Kinross Gold Corporation 7.66 7.62 to 7.79
Kirkland Lake Gold Ltd. 42.69 42.26 to 43.09
Knight Transportation, Inc. 46.81 46.21 to 46.97
Knoll, Inc. 26.50 26.15 to 26.50
Knowles Corporation 19.95 19.91 to 20.03
Kohl's Corporation 53.57 52.67 to 53.76
Koninklijke Philips N.V. 54.27 54.01 to 54.37
Koppers Holdings Inc. 32.22 31.81 to 32.46
Korea Fund, Inc. (The) 45.98 45.78 to 46.11
Kraton Corporation 33.90 33.03 to 34.18
Kroger Company (The) 37.87 37.59 to 38.40
Kronos Worldwide Inc 15.16 15.02 to 15.36
KT Corporation 14.57 14.48 to 14.62
L Brands, Inc. 64.66 63.73 to 66.18
L.S. Starrett Company (The) 8.94 8.77 to 8.99
Laboratory Corporation of America Holdings 260.43 259.22 to 262.12
Ladder Capital Corp 11.92 11.88 to 12.13
Lamb Weston Holdings, Inc. 82.60 82.57 to 83.97
Las Vegas Sands Corp. 54.29 53.72 to 54.56
Lazard Ltd. 45.90 45.65 to 46.56
LCI Industries 136.55 135.43 to 137.91
Lear Corporation 186.91 185.05 to 189.06
Lee Enterprises, Incorporated 29.27 28.54 to 29.73
Leggett & Platt, Incorporated 52.26 51.51 to 52.34
Lehman ABS Corporation 32.87 32.87 to 32.96
Lennar Corporation 92.55 91.06 to 93.04
Lennar Corporation 74.22 72.81 to 74.76
Lennox International, Inc. 333.77 332.77 to 336.89
LG Display Co., Ltd. 10.10 10.03 to 10.20
Liberty Oilfield Services Inc. 15.10 14.50 to 15.17
LightInTheBox Holding Co., Ltd. 2.20 2.06 to 2.21
Lincoln National Corporation 66.81 65.96 to 67.50
Linde plc 290.91 288.95 to 293.72
Lindsay Corporation 165.38 163.29 to 166.00
Lions Gate Entertainment Corporation 18.82 18.72 to 20.78
Lions Gate Entertainment Corporation 16.60 16.53 to 18.20
Lithium Americas Corp. 13.43 13.18 to 13.96
Live Nation Entertainment, Inc. 85.96 85.50 to 87.48
Livent Corporation 17.67 17.36 to 18.39
LiveRamp Holdings, Inc. 42.85 42.26 to 43.55
Lloyds Banking Group Plc 2.68 2.66 to 2.69
Loews Corporation 56.51 55.72 to 56.95
Louisiana-Pacific Corporation 58.77 56.76 to 58.92
Lowe's Companies, Inc. 187.88 186.75 to 189.65
Lsb Industries Inc. 6.65 6.38 to 6.68
LTC Properties, Inc. 39.46 39.36 to 39.77
Lumber Liquidators Holdings, Inc 21.92 21.43 to 22.13
Luxfer Holdings PLC 22.53 22.06 to 22.59
LyondellBasell Industries NV 108.80 106.60 to 109.11
M&T Bank Corporation 154.33 151.68 to 155.45
M.D.C. Holdings, Inc. 53.46 52.34 to 53.90
M/I Homes, Inc. 62.62 61.58 to 63.13
Macerich Company (The) 17.10 17.03 to 17.63
Macy's Inc 18.44 17.93 to 18.93
Madison Covered Call & Equity Strategy Fund 8.16 8.16 to 8.31
Magna International, Inc. 96.40 95.73 to 96.87
MainStay MacKay DefinedTerm Municipal Opportunitie 22.17 22.17 to 22.50
Manchester United Ltd. 15.46 15.39 to 15.54
Manitowoc Company, Inc. (The) 24.60 24.10 to 25.04
Manulife Financial Corp 20.29 20.14 to 20.38
Marcus & Millichap, Inc. 38.47 38.13 to 38.82
Marcus Corporation (The) 21.63 21.31 to 21.68
MarineMax, Inc. 46.01 44.79 to 46.22
Markel Corporation 1214.77 1199.00 to 1219.51
Marriot Vacations Worldwide Corporation 170.65 170.30 to 172.04
Martin Marietta Materials, Inc. 346.27 343.78 to 349.07
Masonite International Corporation 115.52 114.43 to 115.98
MasTec, Inc. 113.91 113.15 to 115.62
Materion Corporation 77.69 76.33 to 77.79
Maui Land & Pineapple Company, Inc. 10.53 10.39 to 10.59
McCormick & Company, Incorporated 88.77 88.65 to 89.54
MDU Resources Group, Inc. 32.83 32.69 to 32.97
Mechel PAO 2.12 2.12 to 2.24
Medical Properties Trust, Inc. 21.27 21.23 to 21.99
MEDIFAST INC 282.18 273.81 to 284.99
Medley LLC 2.22 2.13 to 2.24
Medley LLC 2.18 2.13 to 2.24
Mednax, Inc 31.89 31.35 to 32.24
Mercury General Corporation 59.99 58.92 to 60.32
Meritage Corporation 96.17 94.88 to 96.90
Meritor, Inc. 25.28 24.77 to 25.44
MetLife, Inc. 63.77 63.17 to 64.31
Metropolitan Bank Holding Corp. 64.15 63.15 to 64.97
Mexico Fund, Inc. (The) 15.40 15.28 to 15.43
MFS Charter Income Trust 8.71 8.70 to 8.72
MFS Government Markets Income Trust 4.34 4.34 to 4.37
MFS Intermediate Income Trust 3.70 3.68 to 3.72
MFS Municipal Income Trust 7.09 7.06 to 7.10
MFS Special Value Trust 6.65 6.64 to 6.81
MGIC Investment Corporation 14.56 14.22 to 14.76
MGM Resorts International 42.24 42.12 to 42.83
Micro Focus Intl PLC 7.25 7.21 to 7.35
Miller Industries, Inc. 41.49 40.98 to 41.77
Minerals Technologies Inc. 81.64 80.86 to 81.87
Mitsubishi UFJ Financial Group Inc 5.57 5.53 to 5.58
MiX Telematics Limited 14.66 14.45 to 15.55
Mizuho Financial Group, Inc. 3.00 2.97 to 3.00
Modine Manufacturing Company 16.83 16.50 to 16.87
MOGU Inc. 1.65 1.63 to 1.76
Mohawk Industries, Inc. 189.62 186.96 to 190.04
Molina Healthcare Inc 247.88 242.17 to 250.62
Molson Coors Brewing Company 58.14 57.91 to 59.98
Moog Inc. 88.13 87.82 to 89.90
Morgan Stanley 90.70 89.90 to 91.20
Morgan Stanley China A Share Fund Inc. 23.06 23.05 to 23.17
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.36 9.32 to 9.41
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.23 6.20 to 6.25
Morgan Stanley India Investment Fund, Inc. 24.95 24.81 to 25.02
Mosaic Company (The) 33.06 32.30 to 33.35
MRC Global Inc. 10.45 10.20 to 10.48
MSA Safety Incorporporated 167.63 166.31 to 168.37
MSC Industrial Direct Company, Inc. 91.24 90.59 to 92.14
MSG Networks Inc. 15.55 15.39 to 15.71
Mueller Industries, Inc. 45.97 45.58 to 46.18
Mueller Water Products Inc 14.42 14.30 to 14.45
Myers Industries, Inc. 21.23 20.86 to 21.27
Myovant Sciences Ltd. 20.80 20.76 to 21.70
Nam Tai Property Inc. 30.87 30.87 to 34.12
National Bank Holdings Corporation 39.48 39.19 to 40.05
National Grid Transco, PLC 65.76 65.51 to 65.97
National Health Investors, Inc. 66.48 66.30 to 67.32
National Steel Company 8.81 8.58 to 8.88
Nautilus Group, Inc. (The) 16.49 16.16 to 16.75
Navios Maritime Acquisition Corporation 3.56 3.52 to 3.69
Neenah, Inc. 52.55 51.21 to 52.56
New America High Income Fund, Inc. (The) 9.20 9.14 to 9.23
New Home Company Inc. (The) 5.98 5.87 to 5.99
New Ireland Fund, Inc. (The) 12.34 12.25 to 12.39
New Mountain Finance Corporation 13.08 13.02 to 13.32
New Oriental Education & Technology Group, Inc. 9.54 9.36 to 9.86
New York Community Bancorp, Inc. 11.83 11.54 to 11.94
New York Times Company (The) 41.57 40.26 to 41.60
NewJersey Resources Corporation 43.41 42.97 to 43.57
NewMarket Corporation 331.69 324.23 to 331.69
Newmont Mining Corporation 69.08 68.75 to 70.12
Nexa Resources S.A. 9.78 9.74 to 10.31
NGL ENERGY PARTNERS LP 2.27 2.19 to 2.36
Nielsen N.V. 25.76 25.58 to 25.85
Nike, Inc. 130.29 129.83 to 131.75
Noah Holdings Ltd. 44.49 43.76 to 44.64
Nokia Corporation 5.29 5.28 to 5.44
Nomad Foods Limited 30.44 30.32 to 30.95
Nomura Holdings Inc ADR 5.37 5.37 to 5.41
Nordstrom, Inc. 33.49 33.22 to 34.57
Norfolk Souther Corporation 273.23 270.93 to 274.57
Nu Skin Enterprises, Inc. 59.67 58.80 to 59.75
Nucor Corporation 101.92 99.01 to 102.90
Nutrien Ltd. 63.14 62.30 to 63.85
Nuveen AMT-Free Municipal Credit Income Fund 17.61 17.60 to 17.79
Nuveen AMT-Free Municipal Value Fund 11.48 11.43 to 11.54
Nuveen AMT-Free Municipal Value Fund 16.90 16.86 to 16.94
Nuveen California Quality Municipal Income Fund 15.65 15.53 to 15.65
Nuveen Core Equity Alpha Fund 16.29 16.19 to 16.45
Nuveen Credit Opportunities 2022 Target Term Fund 8.39 8.38 to 8.47
Nuveen Diversified Dividend and Income Fund 10.54 10.53 to 10.69
Nuveen Dow 30SM Dynamic Overwrite Fund 17.01 16.94 to 17.15
Nuveen Emerging Markets Debt 2022 Target Term Fund 8.15 8.10 to 8.18
Nuveen High Income 2023 Target Term Fund 9.96 9.93 to 9.96
Nuveen High Income November 2021 Target Term Fund 9.40 9.39 to 9.40
Nuveen Insured California Select Tax-Free Income Portfolio 16.18 16.18 to 16.18
Nuveen Intermediate Duration Municipal Term Fund 14.50 14.50 to 14.60
Nuveen Mortgage Opportunity Term Fund 20.66 20.62 to 21.09
Nuveen Municipal Income Fund, Inc. 11.63 11.63 to 11.65
Nuveen New Jersey Quality Municipal Income Fund 15.38 15.30 to 15.39
Nuveen Ohio Quality Municipal Income Fund 16.34 16.34 to 16.40
Nuveen Pennsylvania Quality Municipal Income Fund 14.86 14.85 to 14.89
Nuveen Preferred & Income Opportunities Fund 9.81 9.81 to 9.90
Nuveen Preferred & Income Securities Fund 9.88 9.85 to 9.95
Nuveen Preferred and Income Term Fund 25.38 25.31 to 25.53
Nuveen Real Estate Fund 11.01 10.95 to 11.24
Nuveen S&P 500 Buy-Write Income Fund 14.45 14.41 to 14.58
Nuveen Tax-Advantaged Dividend Growth Fund 16.22 16.07 to 16.32
Nuveen Tax-Advantaged Total Return Strategy Fund 11.76 11.64 to 11.82
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.74 14.74 to 14.80
nVent Electric plc 31.86 31.64 to 31.89
NVR, Inc. 4711.48 4653.03 to 4744.00
Ocwen Financial Corporation 32.69 31.63 to 33.30
OFG Bancorp 24.00 23.58 to 24.23
Oil-Dri Corporation Of America 35.54 35.41 to 35.78
Olin Corporation 48.75 47.92 to 49.17
Omega Healthcare Investors, Inc. 37.07 37.06 to 37.90
OneSmart International Education Group Limited 1.30 1.25 to 1.32
Oracle Corporation 81.64 81.35 to 82.51
Orange 12.28 12.25 to 12.31
Orion Engineered Carbons S.A 19.37 19.08 to 19.42
Orion Group Holdings, Inc. 5.70 5.63 to 5.75
Orix Corp Ads 88.09 87.89 to 88.54
Ormat Technologies, Inc. 67.76 67.58 to 69.96
Oshkosh Corporation 127.56 126.34 to 128.12
Overseas Shipholding Group, Inc. 2.18 2.18 to 2.25
Owens Corning Inc 98.34 96.60 to 98.74
Packaging Corporation of America 139.94 138.54 to 140.62
PAR Technology Corporation 66.03 65.54 to 68.26
Paramount Group, Inc. 11.14 11.12 to 11.37
Parker-Hannifin Corporation 295.89 294.02 to 298.21
Party City Holdco Inc. 9.45 9.25 to 9.95
PBF Energy Inc. 17.19 16.96 to 17.69
PBF Logistics LP 15.50 15.18 to 15.58
Pennsylvania Real Estate Investment Trust 2.70 2.55 to 2.84
Penske Automotive Group, Inc. 78.56 76.70 to 78.82
Pentair plc. 67.17 66.09 to 67.25
Performance Food Group Company 49.95 49.91 to 51.51
Phoenix New Media Limited 1.62 1.62 to 1.67
PIMCO Commercial Mortgage Securities Trust, Inc. 11.68 11.60 to 11.78
Pimco Corporate & Income Opportunity Fund 19.15 17.58 to 20.04
Pimco Corporate & Income Stategy Fund 18.22 17.98 to 18.76
PIMCO Dynamic Credit and Mortgage Income Fund 22.42 22.27 to 22.58
PIMCO Dynamic Income Fund 28.99 28.75 to 29.17
Pimco High Income Fund 6.83 6.78 to 6.94
Pimco Income Opportunity Fund 26.77 26.50 to 26.95
PIMCO Income Strategy Fund 12.41 12.38 to 12.74
PIMCO Income Strategy Fund II 10.59 10.50 to 10.71
Pimco Municipal Income Fund II 14.73 14.71 to 14.79
PIMCO Strategic Income Fund, Inc. 7.60 7.53 to 7.76
Pioneer Natural Resources Company 162.09 161.19 to 163.85
Pitney Bowes Inc. 8.84 8.69 to 9.35
Planet Fitness, Inc. 74.58 74.48 to 76.24
PlayAGS, Inc. 10.31 10.29 to 10.63
PLDT Inc. 27.00 26.64 to 27.10
PNC Financial Services Group, Inc. (The) 189.27 186.76 to 190.07
POSCO 75.95 75.23 to 76.24
Post Holdings, Inc. 113.76 113.23 to 114.19
PPG Industries, Inc. 176.35 174.49 to 176.74
PPL Capital Funding, Inc. 26.01 26.01 to 26.18
PQ Group Holdings Inc. 15.83 15.60 to 15.88
Pretium Resources, Inc. 10.78 10.63 to 10.87
Primerica, Inc. 159.37 156.04 to 160.84
Principal Real Estate Income Fund 15.80 15.60 to 15.87
Procter & Gamble Company (The) 134.65 134.55 to 135.64
Progressive Corporation (The) 93.76 92.27 to 94.09
Prospect Capital Corporation 25.00 25.00 to 25.10
Prosperity Bancshares, Inc. 75.64 73.70 to 76.12
Proto Labs, Inc. 84.87 84.44 to 87.70
Provident Financial Services, Inc 24.77 24.31 to 24.86
Prudential Financial, Inc. 104.89 104.02 to 105.55
PS Business Parks, Inc. 157.60 157.36 to 159.69
PT Telekomunikasi Indonesia, Tbk 24.22 24.08 to 24.24
PulteGroup, Inc. 54.21 53.38 to 54.49
PVH Corp. 108.98 106.80 to 109.47
Quad Graphics, Inc 3.56 3.54 to 3.80
Quaker Chemical Corporation 240.71 237.53 to 241.40
Quanex Building Products Corporation 26.37 25.78 to 26.39
Quanta Services, Inc. 92.05 91.10 to 92.40
Quest Diagnostics Incorporated 128.17 127.01 to 128.81
Quotient Technology Inc. 11.09 11.03 to 11.44
Qwest Corporation 26.35 26.27 to 26.35
Ralph Lauren Corporation 121.31 118.80 to 121.68
Raymond James Financial, Inc. 130.17 128.81 to 131.17
Rayonier Inc. 34.64 34.23 to 35.33
RE/MAX Holdings, Inc. 34.07 33.57 to 34.34
Realogy Holdings Corp. 17.56 17.08 to 17.59
Realty Income Corporation 69.61 69.60 to 70.59
Regal Beloit Corporation 136.97 134.81 to 136.98
Regions Financial Corporation 21.30 21.01 to 21.55
Reinsurance Group of America, Incorporated 123.24 121.71 to 124.35
Reliance Steel & Aluminum Co. 165.49 163.48 to 166.93
Renesola Ltd. 8.46 8.35 to 9.51
Renren Inc. 11.07 10.96 to 11.39
Resideo Technologies, Inc. 30.95 30.16 to 31.00
Resolute Forest Products Inc. 13.38 12.78 to 13.49
Restaurant Brands International Inc. 68.38 67.98 to 68.59
Retail Properties of America, Inc. 12.33 12.27 to 12.53
REV Group, Inc. 16.49 15.91 to 16.67
Rio Tinto Plc 86.42 85.36 to 86.64
RiverNorth Opportunities Fund, Inc. 17.97 17.92 to 18.10
Royal Caribbean Cruises Ltd. 86.93 86.68 to 88.96
Royce Micro-Cap Trust, Inc. 12.36 12.31 to 12.45
Royce Value Trust, Inc. 19.21 19.02 to 19.23
RPM International Inc. 91.29 90.66 to 91.66
RYB Education, Inc. 4.07 3.94 to 4.14
Ryder System, Inc. 78.44 75.90 to 78.67
Ryerson Holding Corporation 15.08 14.43 to 15.12
Safeguard Scientifics, Inc. 7.04 6.94 to 7.14
Sally Beauty Holdings, Inc. 19.91 19.64 to 20.61
Santander Consumer USA Holdings Inc. 38.03 37.28 to 38.18
Saratoga Investment Corp 26.09 25.89 to 26.20
Sasol Ltd. 17.01 16.81 to 17.08
Schlumberger N.V. 34.19 34.00 to 34.72
Schneider National, Inc. 22.70 22.41 to 22.83
Schweitzer-Mauduit International, Inc. 40.79 39.81 to 40.86
Scorpio Tankers Inc. 21.32 20.72 to 21.63
Scotts Miracle-Gro Company (The) 189.94 189.35 to 194.79
SeaWorld Entertainment, Inc. 54.47 53.95 to 55.15
Select Energy Services, Inc. 6.33 6.12 to 6.37
Sensata Technologies Holding plc 59.43 58.98 to 59.78
Seritage Growth Properties 18.41 18.22 to 18.89
Shaw Communications Inc. 29.55 29.52 to 29.74
Sherwin-Williams Company (The) 271.62 271.12 to 274.92
Shinhan Financial Group Co Ltd 37.00 36.87 to 37.20
Ship Finance International Limited 8.42 8.33 to 8.57
Simon Property Group, Inc. 131.29 130.30 to 133.61
Simpson Manufacturing Company, Inc. 110.21 109.89 to 111.44
SiteOne Landscape Supply, Inc. 162.82 161.45 to 166.83
Six Flags Entertainment Corporation New 43.27 43.05 to 44.05
Skyline Champion Corporation 49.24 48.11 to 49.57
SL Green Realty Corp 81.16 80.89 to 83.25
Snap-On Incorporated 231.09 230.72 to 235.95
Sonic Automotive, Inc. 45.48 44.48 to 46.12
Source Capital, Inc. 45.25 45.19 to 45.35
South Jersey Industries, Inc. 27.25 27.02 to 27.46
Southern Company (The) 25.76 25.63 to 25.79
Southern Copper Corporation 63.14 62.20 to 64.62
Southwest Airlines Company 57.12 56.77 to 57.85
Special Opportunities Fund Inc. 15.36 15.36 to 15.49
Spectrum Brands Holdings, Inc. 85.16 84.61 to 86.01
Spirit Aerosystems Holdings, Inc. 50.91 50.20 to 51.15
SPX Corporation 59.08 58.11 to 59.42
SPX FLOW, Inc. 65.44 64.30 to 65.45
St. Joe Company (The) 46.14 45.85 to 47.73
Standex International Corporation 96.66 93.68 to 96.68
Stanley Black & Decker, Inc. 202.25 201.32 to 203.54
State Street Corporation 85.79 84.81 to 86.05
Steelcase Inc. 14.73 14.45 to 14.74
Stepan Company 130.87 129.09 to 131.48
Sterling Bancorp 25.68 25.03 to 26.01
Stewart Information Services Corporation 58.79 57.90 to 59.13
Stifel Financial Corporation 65.08 64.24 to 65.90
Stone Harbor Emerging Markets Income Fund 8.50 8.49 to 8.59
STORE Capital Corporation 35.38 35.37 to 36.35
STRATS Trust 10.38 10.37 to 10.38
STRATS Trust 23.58 23.58 to 24.00
Sturm, Ruger & Company, Inc. 78.92 78.37 to 79.54
Sumitomo Mitsui Financial Group Inc 7.10 7.02 to 7.11
Summit Materials, Inc. 34.58 34.35 to 34.87
Sun Life Financial Inc. 52.24 52.07 to 52.53
SunCoke Energy, Inc. 7.39 7.10 to 7.46
Sunlands Online Education Group 0.96 0.96 to 0.99
Suzano Papel e Celulose S.A. 11.50 11.46 to 11.62
Synovus Financial Corp. 47.26 46.46 to 47.75
Sysco Corporation 79.22 79.11 to 79.84
Systemax Inc. 34.23 33.60 to 34.31
TAL Education Group 28.85 28.29 to 30.68
Tanger Factory Outlet Centers, Inc. 18.48 18.32 to 19.30
Taylor Morrison Home Corporation 27.56 27.17 to 27.83
TCF Financial Corporation 45.18 45.15 to 46.45
TE Connectivity Ltd. 136.65 136.07 to 137.22
Team, Inc. 8.13 7.86 to 8.21
TechnipFMC plc 9.96 9.76 to 9.99
Teck Resources Ltd 21.95 21.80 to 22.67
Teekay LNG Partners L.P. 15.78 15.35 to 15.80
Teekay Tankers Ltd. 14.84 14.54 to 15.10
TEGNA Inc. 18.73 18.65 to 18.93
Telephone and Data Systems, Inc. 24.55 24.08 to 24.79
TELUS Corporation 22.81 22.75 to 22.92
Templeton Dragon Fund, Inc. 23.10 23.03 to 23.10
Templeton Emerging Markets Fund 19.97 19.83 to 19.98
Templeton Emerging Markets Income Fund, Inc. 8.05 7.99 to 8.14
Tempur Sealy International, Inc. 38.54 38.15 to 38.77
Tencent Music Entertainment Group 15.46 15.42 to 16.34
Tenet Healthcare Corporation 67.38 66.44 to 68.25
Tennant Company 81.77 80.62 to 81.77
Tennessee Valley Authority 25.83 25.79 to 25.97
Teradata Corporation 46.72 46.10 to 47.08
Terex Corporation 46.82 46.04 to 47.16
Ternium S.A. 35.93 35.37 to 37.45
Textainer Group Holdings Limited 32.43 31.77 to 32.65
Textron Inc. 68.69 67.21 to 68.97
The Charles Schwab Corporation 72.54 72.03 to 73.31
The Cooper Companies, Inc. 376.87 376.07 to 379.59
The Gabelli Healthcare & Wellness Trust 13.38 13.30 to 13.44
The GDL Fund 8.96 8.90 to 9.03
The Travelers Companies, Inc. 154.62 152.69 to 155.42
Thor Industries, Inc. 110.24 107.72 to 110.64
Tidewater Inc. 14.35 13.89 to 14.36
Timken Company (The) 82.48 81.61 to 83.22
TimkenSteel Corporation 14.66 13.96 to 14.88
Titan International, Inc. 9.31 9.10 to 9.33
TJX Companies, Inc. (The) 65.40 64.77 to 65.48
Toll Brothers, Inc. 58.44 57.79 to 58.69
TopBuild Corp. 187.14 185.89 to 189.17
Toro Company (The) 105.71 104.66 to 105.93
Toronto Dominion Bank (The) 71.80 71.46 to 71.97
TPG Specialty Lending, Inc. 22.17 22.11 to 22.35
Treehouse Foods, Inc. 47.65 47.62 to 48.34
Tri Continental Corporation 34.18 34.12 to 34.65
TRI Pointe Group, Inc. 22.11 21.78 to 22.35
Trinseo S.A. 62.32 60.41 to 62.63
TriplePoint Venture Growth BDC Corp. 15.61 15.60 to 15.98
Triple-S Management Corporation 24.70 24.09 to 24.73
Triton International Limited 51.75 51.04 to 51.75
Tronox Limited 22.91 22.15 to 22.97
Tsakos Energy Navigation Ltd 8.74 8.70 to 8.95
Tupperware Brands Corporation 23.23 22.97 to 24.00
Turquoise Hill Resources Ltd. 16.34 16.06 to 16.71
Tutor Perini Corporation 14.55 14.44 to 14.71
Tyson Foods, Inc. 75.72 75.65 to 77.76
U.S. Bancorp 58.51 57.94 to 58.79
U.S. Xpress Enterprises, Inc. 10.36 10.13 to 10.47
UBS AG 16.37 16.26 to 16.43
Under Armour, Inc. 17.93 17.60 to 18.01
Under Armour, Inc. 20.79 20.38 to 20.88
Unifi, Inc. 25.00 24.56 to 25.01
Union Pacific Corporation 222.84 222.18 to 223.89
Unisys Corporation 26.58 26.26 to 26.94
United Parcel Service, Inc. 202.34 199.27 to 203.86
United Rentals, Inc. 309.83 303.41 to 310.67
United States Cellular Corporation 38.46 37.64 to 38.71
United States Cellular Corporation 25.35 25.31 to 25.36
UnitedHealth Group Incorporated 400.28 396.47 to 401.50
Univar Inc. 27.27 27.14 to 27.58
Universal Corporation 56.88 56.60 to 57.35
Universal Health Realty Income Trust 69.24 68.41 to 69.95
Universal Health Services, Inc. 156.61 155.02 to 157.90
Universal Technical Institute Inc 5.62 5.56 to 5.65
Unum Group 30.31 30.00 to 30.66
Unum Group 26.75 26.72 to 26.84
US Foods Holding Corp. 38.54 38.50 to 39.42
USANA Health Sciences, Inc. 102.69 102.01 to 103.66
USLIFE Income Fund, Inc. 13.67 13.59 to 13.69
Vail Resorts, Inc. 323.00 321.02 to 324.68
VALE S.A. 22.14 21.88 to 22.40
Valero Energy Corporation 82.30 81.55 to 83.77
Valhi, Inc. 25.72 25.27 to 26.82
Valmont Industries, Inc. 236.09 233.50 to 236.26
Vector Group Ltd. 14.07 14.03 to 14.32
Vedanta Limited 14.61 14.52 to 14.77
Veoneer, Inc. 24.25 23.81 to 24.30
VEREIT Inc. 48.22 48.22 to 49.00
Veritiv Corporation 61.76 59.93 to 61.93
Vince Holding Corp. 10.70 10.70 to 11.00
Vipshop Holdings Limited 20.88 20.75 to 21.88
Virtus Global Dividend & Income Fund Inc. 10.08 10.07 to 10.12
Virtus Global Multi-Sector Income Fund 11.94 11.89 to 11.99
Vishay Intertechnology, Inc. 23.05 22.85 to 23.13
Vista Outdoor Inc. 41.86 41.30 to 42.87
Vmware, Inc. 158.95 158.58 to 160.87
voxeljet AG 14.41 14.18 to 14.88
Voya Asia Pacific High Dividend Equity Income Fund 9.59 9.57 to 9.61
Voya Emerging Markets High Income Dividend Equity Fund 8.49 8.44 to 8.63
Voya Financial, Inc. 64.19 63.26 to 64.53
Vulcan Materials Company 172.06 170.88 to 173.23
W.R. Berkley Corporation 76.05 74.96 to 76.64
W.W. Grainger, Inc. 458.72 451.08 to 458.88
Wabash National Corporation 16.30 16.05 to 16.46
Walmart Inc. 140.00 139.66 to 140.91
Walt Disney Company (The) 175.86 175.62 to 178.70
Warrior Met Coal, Inc. 17.51 16.75 to 17.65
Washington Prime Group Inc. 2.77 2.72 to 3.22
Washington Real Estate Investment Trust 25.09 24.80 to 26.25
Watsco, Inc. 286.26 284.97 to 287.98
Wayfair Inc. 309.36 302.57 to 317.96
Webster Financial Corporation 56.32 55.09 to 57.00
WEC Energy Group, Inc. 93.10 92.34 to 93.62
Weidai Ltd. 1.09 1.08 to 1.16
Weingarten Realty Investors 32.70 32.65 to 33.34
Welbilt, Inc. 24.42 24.09 to 24.57
Wells Fargo & Company 45.46 44.99 to 45.72
Wells Fargo Global Dividend Opportunity Fund 5.84 5.83 to 5.95
Western Alliance Bancorporation 96.32 94.19 to 97.76
Western Alliance Bancorporation 25.32 25.25 to 25.33
Western Asset High Income Fund II Inc. 7.20 7.17 to 7.20
Western Asset Investment Grade Defined Opportunity Trust Inc. 21.25 21.25 to 21.31
Western Asset Investment Grade Income Fund Inc. 15.19 15.18 to 15.25
Western Union Company (The) 24.47 24.40 to 24.62
Westinghouse Air Brake Technologies Corporation 80.43 79.46 to 81.28
Westlake Chemical Corporation 99.85 98.30 to 100.14
Westpac Banking Corporation 20.52 20.47 to 20.59
Westrock Company 56.45 55.50 to 56.70
Westwood Holdings Group Inc 19.66 19.53 to 19.94
WEX Inc. 200.93 200.05 to 202.16
Weyerhaeuser Company 34.67 34.01 to 34.79
Wheaton Precious Metals Corp. 46.91 46.51 to 47.82
Whirlpool Corporation 221.11 218.77 to 222.66
White Mountains Insurance Group, Ltd. 1142.57 1129.30 to 1152.17
WideOpenWest, Inc. 16.60 16.34 to 16.96
Williams-Sonoma, Inc. 161.50 159.42 to 164.53
Winnebago Industries, Inc. 66.53 65.51 to 66.93
Woori Bank 30.73 30.40 to 30.73
Worthington Industries, Inc. 62.03 61.05 to 62.81
Wyndham Hotels & Resorts, Inc. 74.35 73.89 to 74.55
Xylem Inc. 118.09 116.48 to 118.21
Yamana Gold Inc. 5.02 4.98 to 5.07
Yelp Inc. 39.90 39.64 to 40.48
Yext, Inc. 13.91 13.89 to 14.98
Yum China Holdings, Inc. 68.05 67.67 to 69.00
Yum! Brands, Inc. 118.57 117.73 to 118.65
Zimmer Biomet Holdings, Inc. 158.34 157.09 to 159.24
ZTO Express (Cayman) Inc. 31.09 30.80 to 31.56
 Learn then Earn
Back to top | Use Dark Theme