Login or Join
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

6503 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 3.14 2.92 to 3.19
180 Degree Capital Corp. 7.29 7.26 to 7.37
1-800 FLOWERS.COM, Inc. 23.19 22.75 to 23.64
1st Source Corporation 51.30 51.13 to 52.21
2U, Inc. 15.42 15.38 to 16.32
8x8 Inc 15.72 15.54 to 16.04
AAON, Inc. 67.26 67.13 to 69.47
Abeona Therapeutics Inc. 0.26 0.25 to 0.27
ABIOMED, Inc. 302.02 292.40 to 303.07
AC Immune SA 4.52 4.47 to 4.65
Acacia Research Corporation 4.50 4.45 to 4.63
Acadia Healthcare Company, Inc. 53.80 53.51 to 55.27
ACADIA Pharmaceuticals Inc. 21.87 21.09 to 22.23
Acasti Pharma, Inc. 1.32 1.29 to 1.36
Accelerate Diagnostics, Inc. 3.87 3.72 to 3.92
Accuray Incorporated 4.18 3.96 to 4.29
AcelRx Pharmaceuticals, Inc. 0.52 0.50 to 0.54
Acer Therapeutics Inc. 2.10 2.05 to 2.15
Aceto Corporation 12.92 12.84 to 13.48
Achieve Life Sciences, Inc. 8.24 8.06 to 8.35
ACI Worldwide, Inc. 33.44 32.72 to 34.02
Aclaris Therapeutics, Inc. 10.14 9.51 to 10.79
ACM Research, Inc. 81.73 80.21 to 83.90
Acorda Therapeutics, Inc. 1.80 1.78 to 1.93
Adamis Pharmaceuticals Corporation 0.61 0.58 to 0.62
Adaptimmune Therapeutics plc 3.01 3.00 to 3.14
Addus HomeCare Corporation 79.24 78.00 to 80.94
ADDvantage Technologies Group, Inc. 1.35 1.27 to 1.39
Adial Pharmaceuticals, Inc 2.51 2.41 to 2.52
Adobe Inc. 516.58 515.30 to 528.92
ADTRAN, Inc. 18.09 18.00 to 19.01
Advanced Emissions Solutions, Inc. 6.62 6.58 to 6.88
Advanced Energy Industries, Inc. 86.11 85.67 to 89.99
Advanced Micro Devices, Inc. 128.27 128.02 to 134.57
Adverum Biotechnologies, Inc. 1.59 1.54 to 1.63
AdvisorShares Dorsey Wright Micro-Cap ETF 35.33 35.33 to 35.77
AdvisorShares Sabretooth ETF 18.21 18.20 to 19.31
AdvisorShares Vice ETF 21.67 21.58 to 22.54
Aehr Test Systems 11.70 11.61 to 13.00
Aemetis, Inc 9.50 9.25 to 10.08
Aerie Pharmaceuticals, Inc. 7.23 7.20 to 7.55
AeroVironment, Inc. 58.19 58.10 to 59.70
AEterna Zentaris Inc. 0.34 0.33 to 0.35
Aethlon Medical, Inc. 1.72 1.70 to 1.76
Affimed N.V. 4.26 4.25 to 4.42
Agenus Inc. 2.81 2.80 to 2.95
Agile Therapeutics, Inc. 0.34 0.34 to 0.37
Agilysys, Inc. 37.49 37.31 to 39.95
Agios Pharmaceuticals, Inc. 31.03 30.77 to 32.30
AGM Group Holdings Inc. 1.92 1.89 to 2.22
AGNC Investment Corp. 15.06 15.05 to 15.23
Aileron Therapeutics, Inc. 0.45 0.44 to 0.46
Air T, Inc. 25.68 25.50 to 27.61
Air Transport Services Group, Inc 26.63 26.55 to 27.23
Akamai Technologies, Inc. 113.17 112.92 to 116.13
Akari Therapeutics Plc 1.43 1.42 to 1.48
Akebia Therapeutics, Inc. 2.09 2.08 to 2.21
Akoustis Technologies, Inc. 5.64 5.50 to 5.95
Alarm.com Holdings, Inc. 75.33 75.01 to 77.60
Alberton Acquisition Corporation 0.40 0.34 to 0.43
Aldeyra Therapeutics, Inc. 3.54 3.52 to 3.70
Alector, Inc. 16.17 16.00 to 16.77
Alico, Inc. 36.40 36.26 to 38.00
Align Technology, Inc. 497.59 486.11 to 506.99
Alimera Sciences, Inc. 4.45 4.28 to 4.61
ALJ Regional Holdings, Inc. 1.68 1.68 to 1.73
Allakos Inc. 7.43 7.21 to 7.66
Allegiant Travel Company 180.05 179.83 to 184.09
Allena Pharmaceuticals, Inc. 0.42 0.41 to 0.44
Alliant Energy Corporation 59.42 58.88 to 59.97
Allied Healthcare Products, Inc. 4.29 4.16 to 4.48
Allied Motion Technologies, Inc. 36.92 36.79 to 38.46
Allogene Therapeutics, Inc. 11.68 11.64 to 12.34
Allot Ltd. 10.13 10.06 to 10.48
Allscripts Healthcare Solutions, Inc. 17.11 17.10 to 17.57
Alnylam Pharmaceuticals, Inc. 138.62 137.69 to 144.18
Alpha and Omega Semiconductor Limited 46.56 46.26 to 49.18
Alphabet Inc. 2713.04 2710.00 to 2767.99
Alphabet Inc. 2702.33 2700.31 to 2759.19
AlphaMark Actively Managed Small Cap ETF 29.23 29.23 to 29.58
Alphatec Holdings, Inc. 11.25 11.18 to 11.89
Alpine Immune Sciences, Inc. 8.86 8.77 to 9.43
Altair Engineering Inc. 59.96 59.76 to 63.47
Altimmune, Inc. 7.19 7.10 to 7.65
Altisource Portfolio Solutions S.A. 11.45 11.30 to 11.95
Altra Industrial Motion Corp. 47.84 47.67 to 50.98
Amalgamated Bank 16.48 16.43 to 17.32
Amarin Corporation plc 3.30 3.26 to 3.40
Amazon.com, Inc. 3125.98 3125.00 to 3185.00
Ambac Financial Group, Inc. 15.50 15.46 to 16.09
Ambarella, Inc. 140.02 139.53 to 148.46
AMC Networks Inc. 40.00 39.22 to 40.77
Amedisys Inc 133.02 132.79 to 140.50
Amerco 647.23 644.56 to 652.65
America First Multifamily Investors, L.P. 6.57 6.52 to 6.71
America Movil, S.A.B. de C.V. 19.42 19.38 to 19.79
American Airlines Group, Inc. 17.31 17.29 to 17.91
American Finance Trust, Inc. 8.66 8.64 to 8.86
American National Bankshares, Inc. 37.42 37.02 to 38.18
American National Insurance Company 188.60 188.60 to 188.99
American Public Education, Inc. 20.22 20.22 to 21.50
American Resources Corporation 1.97 1.96 to 2.11
American Software, Inc. 23.28 23.10 to 24.73
American Superconductor Corporation 8.74 8.71 to 9.29
American Woodmark Corporation 60.45 60.39 to 64.82
America's Car-Mart, Inc. 95.87 95.69 to 99.00
Ameris Bancorp 52.59 52.47 to 54.43
AMERISAFE, Inc. 53.46 53.46 to 54.72
Amicus Therapeutics, Inc. 9.54 9.41 to 9.90
Amkor Technology, Inc. 22.56 22.55 to 24.00
Amtech Systems, Inc. 8.42 8.25 to 8.92
Amyris, Inc. 4.71 4.56 to 4.85
Analog Devices, Inc. 163.06 162.97 to 168.79
AnaptysBio, Inc. 32.24 32.05 to 33.48
Anavex Life Sciences Corp. 13.58 13.49 to 14.23
ANGI Homeservices Inc. 8.40 8.19 to 8.60
AngioDynamics, Inc. 22.05 21.89 to 23.00
ANI Pharmaceuticals, Inc. 41.39 41.25 to 42.44
Anika Therapeutics Inc. 33.52 33.35 to 34.39
ANSYS, Inc. 337.10 337.01 to 345.14
Antares Pharma, Inc. 3.42 3.42 to 3.49
Apellis Pharmaceuticals, Inc. 37.75 37.52 to 40.19
Apogee Enterprises, Inc. 47.54 47.40 to 48.61
Apollo Endosurgery, Inc. 5.81 5.32 to 5.99
Apollo Medical Holdings, Inc. 54.16 54.08 to 58.47
AppFolio, Inc. 110.84 110.81 to 115.62
Appian Corporation 53.26 51.22 to 55.70
Apple Inc. 166.23 165.94 to 171.08
Applied DNA Sciences Inc 3.95 3.92 to 4.12
Applied Genetic Technologies Corporation 1.67 1.65 to 1.77
Applied Materials, Inc. 143.07 142.92 to 155.82
Applied Optoelectronics, Inc. 4.10 3.97 to 4.14
Aptevo Therapeutics Inc. 6.51 6.23 to 6.77
Aptinyx Inc. 2.65 2.64 to 2.90
Aptorum Group Limited 1.22 1.19 to 1.28
Aptose Biosciences, Inc. 1.22 1.21 to 1.30
Apyx Medical Corporation 10.96 10.56 to 11.04
Aqua Metals, Inc. 0.97 0.96 to 1.03
AquaBounty Technologies, Inc. 1.78 1.78 to 1.85
Aquestive Therapeutics, Inc. 3.45 3.44 to 3.59
Aravive, Inc. 2.36 2.23 to 2.37
Arbutus Biopharma Corporation 3.01 2.98 to 3.14
ARCA biopharma, Inc. 1.98 1.92 to 2.02
Arcadia Biosciences, Inc. 0.97 0.95 to 1.08
ArcBest Corporation 90.29 89.43 to 94.30
Arch Capital Group Ltd. 25.61 25.56 to 25.71
Arcimoto, Inc. 6.89 6.81 to 7.11
Arco Platform Limited 19.51 18.84 to 19.89
Arcturus Therapeutics Ltd. 26.66 26.24 to 28.88
Ardelyx, Inc. 0.90 0.88 to 0.92
Arena Pharmaceuticals, Inc. 91.51 91.42 to 92.38
argenx SE 278.72 278.34 to 289.88
Aridis Pharmaceuticals Inc. 1.41 1.35 to 1.52
Ark Restaurants Corp. 16.92 16.92 to 16.92
Array BioPharma Inc. 11.52 11.43 to 12.21
Arrow Financial Corporation 35.82 35.65 to 36.49
Arrowhead Pharmaceuticals, Inc. 53.79 53.64 to 56.00
Artesian Resources Corporation 44.05 43.84 to 44.60
Art's-Way Manufacturing Co., Inc. 3.39 3.37 to 3.41
Arvinas, Inc. 64.42 63.80 to 67.14
Ascendis Pharma A/S 118.29 116.59 to 122.42
Asia Pacific Wire & Cable Corporation Limited 1.51 1.50 to 1.59
ASLAN Pharmaceuticals Limited 0.97 0.96 to 1.00
ASML Holding N.V. 698.82 698.71 to 738.88
Aspen Technology, Inc. 149.92 149.00 to 154.21
Assembly Biosciences, Inc. 1.80 1.76 to 1.86
Assertio Therapeutics, Inc. 2.15 2.09 to 2.25
Astec Industries, Inc. 67.86 67.74 to 70.83
Astronics Corporation 12.99 12.72 to 13.24
Astrotech Corporation 0.65 0.64 to 0.67
Asure Software Inc 7.03 6.90 to 7.11
ATA Inc. 5.58 5.45 to 5.93
Atara Biotherapeutics, Inc. 15.22 14.91 to 16.02
Athenex, Inc. 1.09 1.07 to 1.15
Athersys, Inc. 0.82 0.81 to 0.84
Atlantic American Corporation 2.50 2.45 to 2.59
Atlantic Capital Bancshares, Inc. 30.75 30.68 to 31.84
Atlantica Yield plc 33.43 32.33 to 33.77
Atlanticus Holdings Corporation 64.20 64.00 to 69.44
Atlas Air Worldwide Holdings 78.67 78.46 to 82.25
Atlassian Corporation Plc 293.46 292.56 to 305.44
ATN International, Inc. 39.76 39.35 to 40.19
Atomera Incorporated 14.77 14.39 to 15.69
Atossa Genetics Inc. 1.35 1.32 to 1.43
AtriCure, Inc. 63.63 63.40 to 66.90
Atrion Corporation 662.06 658.13 to 662.06
aTyr Pharma, Inc. 6.50 6.44 to 6.69
AudioCodes Ltd. 30.83 30.59 to 31.44
AudioEye, Inc. 6.13 5.78 to 6.31
Aurinia Pharmaceuticals Inc 18.54 18.43 to 19.25
Aurora Mobile Limited 0.93 0.92 to 0.97
Autodesk, Inc. 254.35 252.84 to 259.50
Autolus Therapeutics plc 4.14 4.11 to 4.30
Automatic Data Processing, Inc. 224.83 224.73 to 229.45
AutoWeb, Inc. 3.17 3.11 to 3.32
Avadel Pharmaceuticals plc 6.42 6.37 to 6.59
Avalon GloboCare Corp. 0.75 0.70 to 0.77
Avenue Therapeutics, Inc. 0.83 0.80 to 0.87
AVEO Pharmaceuticals, Inc. 3.73 3.72 to 3.82
Aviat Networks, Inc. 29.32 28.68 to 29.86
Avid Bioservices, Inc. 19.05 18.84 to 20.20
Avid Technology, Inc. 30.46 29.90 to 31.69
Avinger, Inc. 0.31 0.30 to 0.33
Avis Budget Group, Inc. 187.69 185.94 to 195.00
Avnet, Inc. 40.82 40.80 to 42.23
AVROBIO, Inc. 1.89 1.88 to 1.99
Aware, Inc. 3.08 3.06 to 3.10
Axcelis Technologies, Inc. 62.84 62.55 to 67.83
AxoGen, Inc. 8.61 8.42 to 8.88
Axonics Modulation Technologies, Inc. 49.39 49.05 to 51.35
Axsome Therapeutics, Inc. 28.52 28.38 to 31.49
AXT Inc 7.81 7.81 to 8.27
Aytu BioScience, Inc. 1.24 1.22 to 1.29
B. Riley Financial, Inc. 66.65 66.58 to 72.00
B. Riley Financial, Inc. 24.95 24.90 to 25.00
B. Riley Financial, Inc. 24.65 24.61 to 24.80
Balchem Corporation 150.68 149.67 to 152.81
Ballard Power Systems, Inc. 10.45 10.39 to 10.92
BancFirst Corporation 28.55 28.55 to 29.98
Bandwidth Inc. 64.43 63.87 to 66.27
Bank First National Corporation 71.80 70.55 to 72.08
Bank of Marin Bancorp 38.24 38.15 to 38.88
Bank of South Carolina Corp. 20.12 20.02 to 20.20
Bank of the James Financial Group, Inc. 15.65 15.45 to 16.15
Bank OZK 48.76 48.38 to 50.00
Baozun Inc. 13.02 13.00 to 13.69
Barrett Business Services, Inc. 64.29 63.95 to 65.03
Bassett Furniture Industries, Incorporated 14.49 14.29 to 15.34
Beacon Roofing Supply, Inc. 55.54 54.90 to 55.80
Beasley Broadcast Group, Inc. 1.98 1.95 to 2.02
Bed Bath & Beyond Inc. 13.70 13.68 to 14.38
BeiGene, Ltd. 236.85 236.04 to 248.06
Bel Fuse Inc. 13.22 13.10 to 13.52
Bellerophon Therapeutics, Inc. 2.73 2.66 to 2.77
Bellicum Pharmaceuticals, Inc. 1.46 1.40 to 1.49
Benefitfocus, Inc. 10.48 10.27 to 10.61
Benitec Biopharma Limited 2.57 2.40 to 2.64
BeyondSpring, Inc. 3.55 3.52 to 3.78
BGC Partners, Inc. 4.26 4.20 to 4.29
Big 5 Sporting Goods Corporation 19.20 18.95 to 19.69
Bilibili Inc. 37.72 37.46 to 38.85
Biocept, Inc. 3.14 3.10 to 3.28
BioDelivery Sciences International, Inc. 3.00 2.95 to 3.06
Biofrontera AG 2.99 2.97 to 3.21
Biogen Inc. 230.81 230.65 to 235.51
BIO-key International, Inc. 2.19 2.12 to 2.21
Biolase, Inc. 0.38 0.38 to 0.40
BioLife Solutions, Inc. 29.25 28.72 to 29.99
BioLineRx Ltd. 2.01 1.96 to 2.16
BioMarin Pharmaceutical Inc. 86.00 85.72 to 87.85
Bionano Genomics, Inc. 2.32 2.30 to 2.50
Bionano Genomics, Inc. 0.95 0.91 to 0.95
BiondVax Pharmaceuticals Ltd. 1.55 1.51 to 1.57
Bio-Path Holdings, Inc. 3.85 3.80 to 3.90
BioSig Technologies, Inc. 2.13 2.02 to 2.14
Bio-Techne Corp 379.83 378.03 to 390.96
BioTelemetry, Inc. 3.00 2.85 to 3.10
BioXcel Therapeutics, Inc. 17.86 17.66 to 19.10
Bison Capital Acquisition Corp. 10.20 10.16 to 10.20
BJ's Restaurants, Inc. 30.89 30.15 to 31.48
BlackLine, Inc. 88.15 86.94 to 89.58
Blink Charging Co. 23.34 22.99 to 25.26
Blink Charging Co. 18.64 18.64 to 20.83
Bloomin' Brands, Inc. 20.31 20.04 to 20.83
Blucora, Inc. 16.42 16.31 to 16.98
Blue Bird Corporation 15.52 15.37 to 15.86
bluebird bio, Inc. 7.55 7.53 to 8.15
Blueprint Medicines Corporation 72.51 72.41 to 75.52
BOK Financial Corporation 107.51 107.40 to 112.78
Booking Holdings Inc. 2377.09 2366.73 to 2413.80
Borqs Technologies, Inc. 0.36 0.36 to 0.41
Boston Omaha Corporation 26.68 26.28 to 28.53
Bottomline Technologies, Inc. 56.37 56.25 to 56.49
Boxlight Corporation 1.10 1.06 to 1.12
Brainstorm Cell Therapeutics Inc. 3.32 3.30 to 3.48
Bridgeline Digital, Inc. 1.94 1.93 to 2.02
Bridgewater Bancshares, Inc. 17.58 17.44 to 17.85
Bridgford Foods Corporation 12.12 12.12 to 12.12
Brightcove Inc. 9.74 9.61 to 9.84
Brighthouse Financial, Inc. 55.69 55.64 to 56.89
Brighthouse Financial, Inc. 26.24 26.15 to 26.42
Broadcom Inc. 563.97 563.33 to 584.73
Broadway Financial Corporation 2.25 2.20 to 2.31
Broadwind Energy, Inc. 1.81 1.78 to 1.96
Brookline Bancorp, Inc. 17.01 17.01 to 17.57
BRP Inc. 80.71 79.80 to 82.94
Bruker Corporation 68.43 68.13 to 69.99
BSQUARE Corporation 1.60 1.58 to 1.65
Builders FirstSource, Inc. 72.63 72.55 to 76.89
Business First Bancshares, Inc. 27.87 27.05 to 28.54
C.H. Robinson Worldwide, Inc. 107.51 107.44 to 109.98
Cabot Microelectronics Corporation 183.78 183.17 to 186.04
Cadence Design Systems, Inc. 153.17 153.00 to 156.17
Cadiz, Inc. 3.15 2.98 to 3.24
Caesars Entertainment Corporation 77.80 77.21 to 80.16
Caladrius Biosciences, Inc. 0.78 0.77 to 0.80
Calamos Convertible and High Income Fund 14.72 14.70 to 15.30
Calamos Convertible Opportunities and Income Fund 13.93 13.85 to 14.36
Calamos Dynamic Convertible & Income Fund 27.70 27.63 to 28.60
Calamos Global Dynamic Income Fund 9.63 9.62 to 9.90
Calamos Global Total Return Fund 14.86 14.84 to 15.18
Calamos Strategic Total Return Fund 18.07 18.00 to 18.45
CalAmp Corp. 5.86 5.83 to 6.05
Calithera Biosciences, Inc. 0.49 0.49 to 0.52
Calumet Specialty Products Partners, L.P. 14.31 14.25 to 15.10
Calyxt, Inc. 1.99 1.95 to 2.08
Cambridge Bancorp 90.20 90.00 to 91.60
Camden National Corporation 50.08 49.65 to 51.54
Camtek Ltd. 38.39 37.84 to 41.70
Canadian Solar Inc. 26.40 26.38 to 27.75
Capital Bancorp, Inc. 25.97 25.78 to 27.27
Capital Product Partners L.P. 15.91 15.86 to 16.38
Capital Southwest Corporation 24.66 24.60 to 25.39
Capitala Finance Corp. 25.42 25.32 to 25.45
Capitol Federal Financial, Inc. 11.18 11.15 to 11.49
Capricor Therapeutics, Inc. 2.94 2.90 to 3.10
Cara Therapeutics, Inc. 11.94 11.63 to 12.24
Cardiovascular Systems, Inc. 17.73 17.69 to 18.31
Cardlytics, Inc. 60.98 59.94 to 63.39
CareDx, Inc. 37.46 37.32 to 40.44
CareTrust REIT, Inc. 22.14 22.14 to 22.60
CarGurus, Inc. 30.71 29.78 to 31.39
Carrols Restaurant Group, Inc. 2.72 2.66 to 2.76
Carver Bancorp, Inc. 7.67 7.57 to 8.05
Casa Systems, Inc. 4.69 4.67 to 4.93
Casella Waste Systems, Inc. 75.43 75.06 to 76.41
Caseys General Stores, Inc. 188.71 187.82 to 190.36
CASI Pharmaceuticals, Inc. 0.69 0.68 to 0.71
Cass Information Systems, Inc 38.84 38.84 to 39.48
Castor Maritime Inc. 1.26 1.23 to 1.30
Catalyst Biosciences, Inc. 0.71 0.69 to 0.75
Catalyst Pharmaceuticals, Inc. 5.87 5.86 to 6.09
Cathay General Bancorp 45.21 45.18 to 46.95
Cavco Industries, Inc. 264.56 261.98 to 272.63
CBAK Energy Technology, Inc. 1.17 1.16 to 1.26
CDW Corporation 189.40 189.05 to 192.58
Celcuity Inc. 11.72 11.20 to 11.83
Celldex Therapeutics, Inc. 30.32 30.15 to 31.73
Cellectar Biosciences, Inc. 0.61 0.59 to 0.67
Cellectis S.A. 6.70 6.70 to 7.13
Celsion Corporation 0.43 0.42 to 0.47
Celsius Holdings, Inc. 45.09 45.00 to 48.03
Celyad SA 3.71 3.71 to 3.84
Cemtrex Inc. 0.78 0.78 to 0.82
Cemtrex Inc. 0.02 0.01 to 0.03
Central Federal Corporation 19.96 19.80 to 20.13
Central Garden & Pet Company 45.89 45.81 to 46.90
Central Garden & Pet Company 42.56 42.36 to 43.30
Centrexion Therapeutics Corporation 2.07 2.06 to 2.18
Century Casinos, Inc. 10.28 10.25 to 10.69
Ceragon Networks Ltd. 2.40 2.33 to 2.42
Cerner Corporation 91.77 91.75 to 92.21
Cerus Corporation 5.39 5.38 to 5.79
CEVA, Inc. 37.64 37.50 to 39.20
Champions Oncology, Inc. 7.91 7.75 to 7.92
Charles & Colvard Ltd. 2.46 2.41 to 2.58
Chart Industries, Inc. 127.00 124.45 to 131.14
Charter Communications, Inc. 581.30 574.17 to 588.20
Check-Cap Ltd. 0.59 0.58 to 0.64
Check-Cap Ltd. 0.12 0.11 to 0.13
Checkpoint Therapeutics, Inc. 2.38 2.36 to 2.50
Chembio Diagnostics, Inc. 1.01 1.00 to 1.04
ChemoCentryx, Inc. 29.49 29.44 to 33.00
Chemung Financial Corp 45.50 45.25 to 46.16
Chicken Soup for the Soul Entertainment, Inc. 12.31 12.25 to 13.09
Children's Place, Inc. (The) 68.30 68.18 to 71.25
Chimerix, Inc. 5.68 5.66 to 5.94
China Automotive Systems, Inc. 2.63 2.60 to 2.70
China Bat Group, Inc. 0.28 0.28 to 0.31
China Finance Online Co. Limited 6.44 6.43 to 6.57
China HGS Real Estate, Inc. 1.79 1.75 to 1.82
China SXT Pharmaceuticals, Inc. 0.20 0.19 to 0.22
ChinaNet Online Holdings, Inc. 0.84 0.80 to 0.88
ChipMOS TECHNOLOGIES INC. 34.30 34.13 to 34.78
ChromaDex Corporation 2.76 2.75 to 2.93
CHS Inc 27.61 27.40 to 27.76
CHS Inc 27.35 27.35 to 27.51
CHS Inc 27.90 27.81 to 28.29
CHS Inc 30.75 30.70 to 31.00
Churchill Downs, Incorporated 210.26 208.89 to 214.68
Chuy's Holdings, Inc. 25.35 25.23 to 26.40
Cidara Therapeutics, Inc. 0.90 0.89 to 0.94
CIM Commercial Trust Corporation 7.58 7.50 to 7.72
Cimpress N.V 71.64 70.47 to 73.30
Cincinnati Financial Corporation 114.97 114.86 to 117.77
Cinedigm Corp 0.93 0.91 to 1.05
Cintas Corporation 387.84 387.46 to 395.49
Cirrus Logic, Inc. 88.32 88.16 to 93.08
Cisco Systems, Inc. 58.90 57.78 to 59.49
Citi Trends, Inc. 56.49 55.68 to 61.05
Citizens & Northern Corp 26.08 26.01 to 26.67
Citizens Holding Company 18.20 18.17 to 18.22
City Holding Company 81.70 81.40 to 83.27
Civista Bancshares, Inc. 23.49 23.31 to 24.11
Clarus Corporation 22.78 22.69 to 23.26
Clean Energy Fuels Corp. 5.73 5.68 to 5.99
ClearBridge All Cap Growth ETF 46.23 46.23 to 47.10
ClearBridge Dividend Strategy ESG ETF 42.24 42.22 to 42.48
ClearBridge Large Cap Growth ESG ETF 55.56 55.45 to 56.53
Clearfield, Inc. 55.66 54.44 to 64.56
ClearOne, Inc. 1.08 1.07 to 1.14
Clearside Biomedical, Inc. 2.11 2.04 to 2.24
ClearSign Combustion Corporation 1.27 1.20 to 1.33
Clovis Oncology, Inc. 2.44 2.44 to 2.60
CLPS Incorporation 2.00 1.99 to 2.14
CNB Financial Corporation 27.19 27.10 to 27.94
Coastal Financial Corporation 49.80 49.67 to 51.01
Coca-Cola Consolidated, Inc. 576.55 574.53 to 604.37
Cocrystal Pharma, Inc. 0.57 0.56 to 0.60
Coda Octopus Group, Inc. 6.78 6.50 to 6.87
Codexis, Inc. 21.49 21.44 to 22.67
Co-Diagnostics, Inc. 8.40 8.40 to 8.78
Cogent Communications Holdings, Inc. 62.01 61.86 to 63.93
Cognex Corporation 68.85 68.79 to 70.50
Cognizant Technology Solutions Corporation 86.04 85.90 to 87.03
CohBar, Inc. 0.34 0.33 to 0.36
Coherent, Inc. 253.02 252.59 to 256.36
Coherus BioSciences, Inc. 12.99 12.94 to 13.75
Cohu, Inc. 32.85 32.74 to 34.90
Collegium Pharmaceutical, Inc. 17.97 17.64 to 18.19
Colliers International Group Inc. 139.58 139.29 to 141.21
CollPlant Holdings, Ltd. 11.69 11.33 to 11.75
Columbia Banking System, Inc. 35.09 35.08 to 36.51
Columbia Financial, Inc. 20.14 20.12 to 21.24
Columbia Sportswear Company 91.18 91.04 to 92.92
Columbus McKinnon Corporation 47.93 47.40 to 48.71
Comcast Corporation 50.33 49.51 to 50.78
Commerce Bancshares, Inc. 70.53 70.49 to 73.53
Commercial Vehicle Group, Inc. 8.01 7.95 to 8.13
CommScope Holding Company, Inc. 9.68 9.66 to 10.21
Communications Systems, Inc. 2.32 2.24 to 2.33
Community Trust Bancorp, Inc. 45.00 44.91 to 46.27
Commvault Systems, Inc. 66.67 66.53 to 68.55
Compugen Ltd. 3.81 3.78 to 4.01
Computer Programs and Systems, Inc. 28.11 28.01 to 29.03
Computer Task Group, Incorporated 8.28 8.10 to 8.40
comScore, Inc. 3.09 3.08 to 3.26
Comtech Telecommunications Corp. 21.58 21.18 to 21.97
Concert Pharmaceuticals, Inc. 3.01 3.00 to 3.10
Concrete Pumping Holdings, Inc. 8.27 7.97 to 8.35
ConforMIS, Inc. 0.62 0.61 to 0.65
CONMED Corporation 130.35 130.16 to 135.04
Conn's, Inc. 22.92 22.36 to 23.24
Consolidated Communications Holdings, Inc. 6.96 6.88 to 7.10
Consolidated Water Co. Ltd. 9.87 9.85 to 10.09
Construction Partners, Inc. 23.79 23.75 to 25.16
Consumer Portfolio Services, Inc. 10.75 10.52 to 10.88
ContraFect Corporation 2.36 2.28 to 2.40
Copart, Inc. 131.90 131.59 to 134.61
Corbus Pharmaceuticals Holdings, Inc. 0.51 0.50 to 0.54
Corcept Therapeutics Incorporated 17.89 17.66 to 18.24
CorVel Corp. 181.52 181.17 to 189.95
Corvus Pharmaceuticals, Inc. 1.94 1.92 to 2.10
CoStar Group, Inc. 73.15 72.77 to 73.98
Costco Wholesale Corporation 490.16 487.10 to 496.24
Coupa Software Incorporated 133.09 131.09 to 137.20
Covetrus, Inc. 16.78 16.60 to 18.07
Cowen Inc. 31.86 31.02 to 33.59
Cowen Inc. 26.45 26.32 to 26.48
CPS Technologies Corp. 3.57 3.28 to 3.90
CRA International,Inc. 85.81 84.30 to 87.30
Cracker Barrel Old Country Store, Inc. 124.07 122.61 to 126.03
Creative Realities, Inc. 0.12 0.12 to 0.12
Credit Acceptance Corporation 553.86 551.46 to 580.03
Crinetics Pharmaceuticals, Inc. 20.36 20.30 to 21.80
CRISPR Therapeutics AG 64.19 63.86 to 68.07
Criteo S.A. 34.56 34.32 to 35.56
Crocs, Inc. 113.52 113.35 to 121.54
Cronos Group Inc. 3.59 3.58 to 3.74
Cross Country Healthcare, Inc. 19.89 19.57 to 22.08
Crown Crafts, Inc. 7.11 6.99 to 7.12
CryoPort, Inc. 42.81 42.40 to 46.18
CSG Systems International, Inc. 56.29 55.97 to 57.57
CSP Inc. 8.63 8.41 to 8.93
CSW Industrials, Inc. 118.43 117.86 to 120.96
CSX Corporation 35.25 34.96 to 35.56
CTI BioPharma Corp. 2.25 2.15 to 2.28
CTI Industries Corporation 1.18 1.15 to 1.21
Cue Biopharma, Inc. 9.08 9.06 to 9.47
Cumberland Pharmaceuticals Inc. 3.64 3.64 to 3.91
Cumulus Media Inc. 10.75 10.39 to 10.87
Curis, Inc. 3.33 3.18 to 3.48
Cutera, Inc. 34.94 34.62 to 35.86
Cyanotech Corporation 2.93 2.92 to 2.98
CyberArk Software Ltd. 141.77 140.73 to 145.95
CyberOptics Corporation 37.62 37.40 to 39.70
Cyclacel Pharmaceuticals, Inc. 3.32 3.30 to 3.51
CymaBay Therapeutics Inc. 2.93 2.92 to 3.13
CYREN Ltd. 0.27 0.25 to 0.28
CyrusOne Inc 89.21 89.17 to 89.37
Cytokinetics, Incorporated 31.71 31.67 to 33.54
Cytosorbents Corporation 3.42 3.27 to 3.47
Daily Journal Corp. (S.C.) 345.01 345.01 to 357.59
Daktronics, Inc. 4.77 4.77 to 4.99
Dare Bioscience, Inc. 1.61 1.56 to 1.68
DarioHealth Corp. 9.65 9.56 to 10.30
DASAN Zhone Solutions, Inc. 13.63 13.53 to 14.40
Daseke, Inc. 9.23 9.21 to 9.61
Daseke, Inc. 0.03 0.03 to 0.05
Datasea Inc. 1.22 1.19 to 1.24
Dave & Buster's Entertainment, Inc. 35.57 34.92 to 36.68
DAVIDsTEA Inc. 3.25 3.25 to 3.47
DBV Technologies S.A. 1.63 1.56 to 1.63
Deciphera Pharmaceuticals, Inc. 8.48 8.28 to 8.72
Denali Therapeutics Inc. 33.17 31.70 to 33.49
Denny's Corporation 15.21 15.14 to 15.55
DENTSPLY SIRONA Inc. 53.02 52.97 to 54.12
Destination XL Group, Inc. 5.04 4.98 to 5.56
DexCom, Inc. 435.23 434.23 to 448.44
DiaMedica Therapeutics Inc. 2.93 2.78 to 3.02
Diamond Hill Investment Group, Inc. 185.23 185.01 to 187.47
Diffusion Pharmaceuticals Inc. 0.27 0.26 to 0.28
Digi International Inc. 22.90 22.79 to 23.79
Digimarc Corporation 33.61 33.18 to 35.90
Digital Ally, Inc. 1.06 1.04 to 1.09
Digital Turbine, Inc. 43.70 43.44 to 47.50
Dime Community Bancshares, Inc. 36.70 36.67 to 37.82
Diodes Incorporated 90.65 89.72 to 94.86
Discovery, Inc. 36.00 36.00 to 39.66
DISH Network Corporation 34.05 34.00 to 36.14
DLH Holdings Corp. 17.45 17.24 to 18.58
DMC Global Inc. 42.68 42.52 to 44.99
DocuSign, Inc. 126.99 126.69 to 132.05
Dogness (International) Corporation 3.44 3.15 to 3.49
Dollar Tree, Inc. 131.32 129.10 to 133.06
Dolphin Entertainment, Inc. 6.05 5.96 to 6.67
Domo, Inc. 42.86 42.20 to 44.29
Donegal Group, Inc. 14.25 14.25 to 14.46
Dorman Products, Inc. 100.16 99.73 to 102.27
Dragon Victory International Limited 1.20 1.20 to 1.23
Duluth Holdings Inc. 14.02 13.73 to 14.21
DURECT Corporation 0.71 0.71 to 0.76
DXP Enterprises, Inc. 25.65 25.60 to 26.06
Dynatronics Corporation 0.92 0.90 to 0.96
Dynavax Technologies Corporation 12.73 12.64 to 13.27
Eagle Bancorp, Inc. 60.77 60.50 to 62.72
Eagle Bulk Shipping Inc. 42.82 42.61 to 43.55
Eagle Pharmaceuticals, Inc. 46.40 45.83 to 47.27
Eastern Company (The) 26.27 26.25 to 26.81
Eastside Distilling, Inc. 1.46 1.44 to 1.63
eBay Inc. 62.29 61.92 to 62.84
Ebix, Inc. 30.73 30.59 to 31.52
EchoStar Corporation 24.21 24.04 to 24.79
Editas Medicine, Inc. 19.93 19.62 to 20.54
EdtechX Holdings Acquisition Corp. 0.47 0.47 to 0.49
Educational Development Corporation 7.62 7.54 to 7.80
eGain Corporation 10.07 10.00 to 10.26
eHealth, Inc. 22.43 22.42 to 23.73
Eiger BioPharmaceuticals, Inc. 4.28 4.21 to 4.40
Ekso Bionics Holdings, Inc. 2.48 2.46 to 2.54
El Pollo Loco Holdings, Inc. 13.24 13.02 to 13.33
Electrameccanica Vehicles Corp. Ltd. 2.06 2.00 to 2.11
Electrameccanica Vehicles Corp. Ltd. 0.55 0.46 to 0.62
Eloxx Pharmaceuticals, Inc. 0.52 0.49 to 0.55
Eltek Ltd. 3.82 3.77 to 3.85
EMCORE Corporation 5.77 5.70 to 6.04
Enanta Pharmaceuticals, Inc. 58.71 57.86 to 60.73
Encore Wire Corporation 116.06 115.80 to 121.32
Endo International plc 3.35 3.25 to 3.43
ENDRA Life Sciences Inc. 0.65 0.62 to 0.68
ENDRA Life Sciences Inc. 0.05 0.05 to 0.06
Energous Corporation 1.11 1.10 to 1.17
Energy Focus, Inc. 2.04 2.04 to 2.25
Energy Recovery, Inc. 19.02 18.82 to 19.54
ENGlobal Corporation 1.06 1.03 to 1.10
Enochian Biosciences, Inc. 5.27 5.22 to 5.74
Enphase Energy, Inc. 134.58 133.66 to 140.31
Enstar Group Limited 252.97 252.97 to 258.85
Enstar Group Limited 26.64 26.63 to 26.78
Enstar Group Limited 28.62 28.61 to 28.89
Entasis Therapeutics Holdings Inc. 1.88 1.86 to 1.95
Entegris, Inc. 127.42 126.53 to 131.87
Entera Bio Ltd. 2.61 2.60 to 2.92
Enterprise Bancorp Inc 42.70 42.20 to 43.34
Enterprise Financial Services Corporation 47.99 47.96 to 49.80
Epizyme, Inc. 2.10 2.04 to 2.18
ePlus inc. 47.26 47.16 to 49.28
Equinix, Inc. 730.49 729.59 to 752.15
Equity Bancshares, Inc. 33.76 33.34 to 34.30
Erie Indemnity Company 176.21 175.65 to 180.05
Erytech Pharma S.A. 2.17 2.13 to 2.21
Escalade, Incorporated 14.25 13.79 to 15.15
Esperion Therapeutics, Inc. 3.73 3.61 to 3.81
Esquire Financial Holdings, Inc. 32.80 32.00 to 34.70
ESSA Pharma Inc. 8.32 7.98 to 8.90
Establishment Labs Holdings Inc. 58.10 56.54 to 61.66
Eton Pharmaceuticals, Inc. 3.82 3.78 to 3.94
Etsy, Inc. 163.14 161.92 to 167.99
Euro Tech Holdings Company Limited 2.32 2.30 to 2.57
Evelo Biosciences, Inc. 5.05 4.91 to 5.24
Everbridge, Inc. 51.59 51.14 to 53.58
Ever-Glory International Group, Inc. 2.22 2.21 to 2.34
EverQuote, Inc. 15.54 15.31 to 16.00
Everspin Technologies, Inc. 8.86 8.84 to 9.53
EVINE Live Inc. 3.66 3.60 to 3.81
EVO Payments, Inc. 23.36 23.24 to 24.22
Evogene Ltd. 1.39 1.36 to 1.47
Evolus, Inc. 5.29 5.15 to 5.39
Evolving Systems, Inc. 2.11 2.05 to 2.11
Exact Sciences Corporation 76.13 75.86 to 80.92
Exela Technologies, Inc. 0.47 0.47 to 0.52
Exelixis, Inc. 17.08 17.07 to 17.60
ExlService Holdings, Inc. 126.41 126.16 to 130.01
eXp World Holdings, Inc. 26.49 26.46 to 27.60
Expedia Group, Inc. 176.46 176.28 to 180.98
Expeditors International of Washington, Inc. 119.02 118.73 to 121.94
Exponent, Inc. 94.23 93.53 to 97.23
Extreme Networks, Inc. 13.47 13.39 to 13.95
Eyenovia, Inc. 3.40 3.34 to 3.59
EyePoint Pharmaceuticals, Inc. 8.98 8.90 to 10.16
EZCORP, Inc. 6.04 6.02 to 6.29
F5 Networks, Inc. 222.80 222.13 to 227.06
Facebook, Inc. 319.59 319.33 to 327.10
Falcon Minerals Corporation 5.02 4.94 to 5.06
Falcon Minerals Corporation 0.12 0.11 to 0.12
Fanhua Inc. 7.07 6.82 to 7.19
Farmer Brothers Company 6.80 6.66 to 7.13
Farmers National Banc Corp. 18.83 18.76 to 19.34
FARMMI, INC. 0.22 0.22 to 0.23
FARO Technologies, Inc. 58.25 57.67 to 59.21
Fastenal Company 58.02 57.85 to 61.15
FAT Brands Inc. 10.84 10.70 to 11.21
Fate Therapeutics, Inc. 39.31 38.90 to 42.67
FedNat Holding Company 1.36 1.33 to 1.39
Fennec Pharmaceuticals Inc. 4.48 4.44 to 4.61
Ferroglobe PLC 5.38 5.33 to 5.53
FibroGen, Inc 13.40 13.28 to 14.02
Fidelity D & D Bancorp, Inc. 51.37 51.14 to 53.00
Fidelity Nasdaq Composite Index Tracking Stock 55.94 55.85 to 57.16
Fidelity Southern Corporation 9.87 9.87 to 9.87
Fidus Investment Corporation 17.91 17.78 to 18.20
Fiesta Restaurant Group, Inc. 9.50 9.13 to 9.59
Fifth Third Bancorp 47.97 47.80 to 49.83
Fifth Third Bancorp 27.92 27.81 to 28.03
Financial Institutions, Inc. 32.40 32.21 to 33.29
First Bancorp 46.15 46.09 to 47.80
First Bancorp, Inc (ME) 32.45 32.25 to 34.12
First Bank 14.10 13.63 to 14.35
First Busey Corporation 28.92 28.87 to 29.68
First Community Bankshares, Inc. 33.70 33.49 to 34.40
First Financial Bancorp. 25.71 25.69 to 26.48
First Financial Bankshares, Inc. 50.51 50.47 to 52.30
First Financial Corporation Indiana 45.10 44.67 to 45.60
First Foundation Inc. 25.94 25.92 to 26.80
First Guaranty Bancshares, Inc. 20.55 20.49 to 20.64
First Hawaiian, Inc. 29.71 29.69 to 31.00
First Internet Bancorp 50.50 50.05 to 53.00
First Interstate BancSystem, Inc. 42.71 42.46 to 43.88
First Merchants Corporation 44.41 44.10 to 45.47
First Mid-Illinois Bancshares, Inc. 42.68 42.50 to 43.54
First Midwest Bancorp, Inc. 21.74 21.58 to 22.48
First Savings Financial Group, Inc. 27.06 26.50 to 27.70
First Solar, Inc. 81.37 80.65 to 82.74
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 31.14 31.14 to 31.51
First Trust BICK Index Fund 30.83 30.64 to 31.27
First Trust BuyWrite Income ETF 22.28 22.28 to 22.52
First Trust California Municipal High income ETF 54.18 54.15 to 54.21
First Trust Capital Strength ETF 79.52 79.46 to 80.49
First Trust CEF Income Opportunity ETF 24.55 24.55 to 24.98
First Trust Cloud Computing ETF 93.00 92.86 to 95.41
First Trust Developed International Equity Select ETF 54.64 54.44 to 54.64
First Trust Developed Markets Ex-US AlphaDEX Fund 60.48 60.25 to 60.81
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.75 36.75 to 37.53
First Trust Dorsey Wright Focus 5 ETF 47.87 47.87 to 48.99
First Trust Dorsey Wright International Focus 5 ETF 22.97 22.93 to 23.11
First Trust Dorsey Wright Momentum & Dividend ETF 32.85 32.84 to 33.75
First Trust Dorsey Wright Momentum & Low Volatility ETF 28.50 28.50 to 28.94
First Trust Dorsey Wright Momentum & Value ETF 25.13 25.12 to 25.57
First Trust Dorsey Wright People's Portfolio ETF 33.61 33.61 to 33.82
First Trust DorseyWright DALI 1 ETF 25.10 25.09 to 25.69
First Trust Dow Jones International Internet ETF 33.17 33.16 to 33.90
First Trust Enhanced Short Maturity ETF 59.78 59.77 to 59.79
First Trust Europe AlphaDEX Fund 42.37 42.30 to 42.71
First Trust Eurozone AlphaDEX ETF 46.20 46.05 to 46.20
First Trust Germany AlphaDEX Fund 52.72 52.63 to 52.72
First Trust Hedged BuyWrite Income ETF 21.95 21.95 to 22.07
First Trust High Yield Long/Short ETF 47.53 47.32 to 47.57
First Trust India Nifty 50 Equal Weight ETF 49.07 48.95 to 49.09
First Trust Indxx Innovative Transaction & Process ETF 43.76 43.76 to 44.29
First Trust International Equity Opportunities ETF 53.20 52.85 to 53.76
First Trust IPOX Europe Equity Opportunities ETF 27.88 27.88 to 28.18
First Trust Japan AlphaDEX Fund 49.91 49.91 to 50.07
First Trust Large Cap Core AlphaDEX Fund 87.92 87.92 to 89.50
First Trust Large Cap Growth AlphaDEX Fund 106.50 106.50 to 109.02
First Trust Large Cap US Equity Select ETF 33.93 33.86 to 34.18
First Trust Large Cap Value AlphaDEX Fund 70.51 70.48 to 71.58
First Trust Low Duration Opportunities ETF 49.87 49.75 to 49.88
First Trust Low Duration Strategic Focus ETF 19.91 19.88 to 19.93
First Trust Managed Municipal ETF 56.35 56.34 to 56.46
First Trust Mid Cap Core AlphaDEX Fund 98.22 98.22 to 100.23
First Trust Mid Cap Growth AlphaDEX Fund 66.22 66.21 to 67.79
First Trust Mid Cap US Equity Select ETF 29.60 29.54 to 29.77
First Trust Mid Cap Value AlphaDEX Fund 46.90 46.90 to 47.78
First Trust Multi Cap Growth AlphaDEX Fund 111.34 111.34 to 113.60
First Trust Multi Cap Value AlphaDEX Fund 75.18 75.18 to 76.22
First Trust Municipal CEF Income Opportunity ETF 19.58 19.58 to 19.73
First Trust Municipal High Income ETF 55.45 55.40 to 55.55
First Trust NASDAQ ABA Community Bank Index Fund 61.17 61.14 to 62.91
First Trust Nasdaq Artificial Intelligence and Robotics ETF 50.72 50.68 to 51.74
First Trust Nasdaq Bank ETF 35.02 35.02 to 36.32
First Trust NASDAQ Clean Edge Green Energy Index Fund 59.33 59.28 to 61.81
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 95.48 95.36 to 97.40
First Trust NASDAQ Cybersecurity ETF 47.80 47.76 to 48.86
First Trust NASDAQ Global Auto Index Fund 61.99 61.26 to 63.66
First Trust Nasdaq Pharmaceuticals ETF 25.93 25.88 to 26.13
First Trust Nasdaq Retail ETF 33.80 33.66 to 34.05
First Trust Nasdaq Semiconductor ETF 72.42 72.42 to 75.56
First Trust NASDAQ Technology Dividend Index Fund 60.51 60.47 to 61.88
First Trust Nasdaq Transportation ETF 33.35 33.35 to 34.36
First Trust NASDAQ-100 Equal Weighted Index Fund 109.29 109.24 to 111.21
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 83.42 83.42 to 84.10
First Trust NASDAQ-100- Technology Index Fund 156.99 156.88 to 161.97
First Trust RBA American Industrial Renaissance ETF 42.00 41.98 to 43.42
First Trust Rising Dividend Achievers ETF 50.52 50.49 to 51.71
First Trust RiverFront Dynamic Developed International ETF 69.60 69.60 to 70.08
First Trust RiverFront Dynamic Emerging Markets ETF 68.17 68.17 to 68.42
First Trust RiverFront Dynamic Europe ETF 74.64 74.64 to 75.31
First Trust S&P International Dividend Aristocrats ETF 18.03 18.02 to 18.15
First Trust Small Cap Core AlphaDEX Fund 91.81 91.81 to 94.16
First Trust Small Cap Growth AlphaDEX Fund 66.54 66.53 to 68.07
First Trust Small Cap US Equity Select ETF 29.10 29.10 to 29.57
First Trust Small Cap Value AlphaDEX Fund 52.33 52.30 to 53.31
First Trust SMID Cap Rising Dividend Achievers ETF 29.45 29.44 to 30.16
First Trust SSI Strategic Convertible Securities ETF 38.63 38.59 to 39.17
First Trust Strategic Income ETF 50.62 50.23 to 50.74
First Trust Switzerland AlphaDEX Fund 68.84 68.68 to 68.89
First Trust TCW Opportunistic Fixed Income ETF 52.11 52.04 to 52.17
First Trust Total US Market AlphaDEX ETF 47.98 47.98 to 48.57
First Trust United Kingdom AlphaDEX Fund 43.56 43.48 to 43.69
First Trust US Equity Dividend Select ETF 30.70 30.70 to 30.99
FirstCash, Inc. 73.24 72.65 to 73.69
Firsthand Technology Value Fund, Inc. 4.05 4.04 to 4.13
FirstService Corporation 161.72 161.71 to 166.65
Fiserv, Inc. 106.05 105.93 to 107.72
Five Below, Inc. 168.67 166.64 to 173.53
Five Star Senior Living Inc. 2.97 2.91 to 3.08
Five9, Inc. 127.92 124.60 to 130.64
Flex Ltd. 16.95 16.88 to 17.96
FlexShares Credit-Scored US Corporate Bond Index Fund 51.91 51.90 to 52.11
FlexShares Real Assets Allocation Index Fund 33.87 33.87 to 34.10
FlexShopper, Inc. 2.10 2.06 to 2.12
Flexsteel Industries, Inc. 24.94 24.90 to 26.02
Fluent, Inc. 1.68 1.67 to 1.77
Fluidigm Corporation 3.05 2.93 to 3.12
Flushing Financial Corporation 25.09 24.85 to 25.46
FNCB Bancorp Inc. 8.99 8.76 to 9.12
Focus Financial Partners Inc. 52.70 52.27 to 54.60
Fonar Corporation 15.11 14.84 to 15.27
Foresight Autonomous Holdings Ltd. 1.55 1.54 to 1.65
FormFactor, Inc. 41.92 41.60 to 43.76
Formula Systems (1985) Ltd. 111.06 110.28 to 113.19
Forrester Research, Inc. 55.23 54.43 to 56.04
Fortinet, Inc. 307.16 306.74 to 323.16
Fortress Biotech, Inc. 2.10 2.08 to 2.23
Forward Air Corporation 110.49 110.15 to 113.45
Forward Industries, Inc. 1.55 1.53 to 1.58
Fossil Group, Inc. 10.25 10.22 to 10.84
Fox Factory Holding Corp. 142.38 138.06 to 145.43
Franklin Electric Co., Inc. 87.81 87.53 to 89.70
Freightcar America, Inc. 3.69 3.65 to 3.87
Frequency Electronics, Inc. 9.28 9.21 to 9.45
Freshpet, Inc. 89.43 87.60 to 91.35
frontdoor, inc. 36.74 36.20 to 37.52
FRP Holdings, Inc. 56.10 56.03 to 57.00
FS Bancorp, Inc. 33.71 33.26 to 33.86
FSB Bancorp, Inc. 29.86 29.60 to 31.06
Fuel Tech, Inc. 1.21 1.19 to 1.28
FuelCell Energy, Inc. 4.30 4.28 to 4.65
Fulgent Genetics, Inc. 69.24 68.78 to 74.43
Full House Resorts, Inc. 8.83 8.77 to 9.79
Funko, Inc. 17.32 17.20 to 17.75
Future FinTech Group Inc. 0.93 0.91 to 1.00
G. Willi-Food International, Ltd. 19.25 19.01 to 19.45
G1 Therapeutics, Inc. 9.07 9.06 to 9.68
Gaia, Inc. 7.86 7.77 to 7.96
Galectin Therapeutics Inc. 2.01 1.91 to 2.02
Galmed Pharmaceuticals Ltd. 1.61 1.60 to 1.74
Gaming and Leisure Properties, Inc. 44.31 44.04 to 44.70
Garmin Ltd. 131.23 131.16 to 133.79
GDS Holdings Limited 42.57 42.26 to 44.39
Gencor Industries Inc. 11.35 11.21 to 11.37
Genius Brands International, Inc. 1.01 1.01 to 1.06
Genocea Biosciences, Inc. 1.01 1.00 to 1.05
Genprex, Inc. 2.08 2.06 to 2.17
Gentex Corporation 33.65 33.59 to 35.00
German American Bancorp, Inc. 40.48 40.33 to 41.52
Geron Corporation 1.10 1.10 to 1.16
Gevo, Inc. 3.77 3.74 to 3.96
Gibraltar Industries, Inc. 59.13 58.30 to 60.40
GigaMedia Limited 2.13 2.13 to 2.18
G-III Apparel Group, LTD. 27.06 26.97 to 27.68
Gilat Satellite Networks Ltd. 7.78 7.67 to 7.90
Gilead Sciences, Inc. 69.07 69.01 to 70.65
Glacier Bancorp, Inc. 55.86 55.76 to 58.54
Gladstone Capital Corporation 11.31 11.26 to 11.47
Gladstone Commercial Corporation 24.09 24.06 to 24.78
Gladstone Investment Corporation 16.33 16.29 to 16.61
Gladstone Land Corporation 31.34 31.27 to 32.46
Glen Burnie Bancorp 13.25 12.50 to 13.25
Global Blood Therapeutics, Inc. 27.84 27.30 to 30.23
Global Water Resources, Inc. 15.36 15.32 to 15.80
Global X Autonomous & Electric Vehicles ETF 29.61 29.56 to 30.52
Global X Conscious Companies ETF 32.45 32.45 to 33.01
Global X DAX Germany ETF 32.06 32.06 to 32.30
Global X E-commerce ETF 25.10 25.10 to 25.65
Global X FinTech ETF 34.39 34.32 to 35.18
Global X Future Analytics Tech ETF 28.97 28.92 to 29.56
Global X Health & Wellness Thematic ETF 26.60 26.34 to 26.60
Global X Internet of Things ETF 35.72 35.64 to 36.55
Global X Millennials Thematic ETF 38.42 38.42 to 39.12
Global X NASDAQ-100 Covered Call ETF 21.19 21.15 to 21.63
Global X Robotics & Artificial Intelligence ETF 30.80 30.78 to 31.47
Global X S&P 500 Catholic Values ETF 55.84 55.84 to 56.82
Global X Social Media ETF 50.01 49.81 to 50.70
Global X SuperDividend Alternatives ETF 13.27 13.22 to 13.37
Global X SuperDividend REIT ETF 9.31 9.30 to 9.41
Globus Maritime Limited 1.91 1.83 to 1.98
GlycoMimetics, Inc. 1.20 1.18 to 1.25
Gogo Inc. 12.63 12.32 to 12.70
Golden Entertainment, Inc. 44.08 43.84 to 45.51
Golden Ocean Group Limited 8.94 8.91 to 9.11
Good Times Restaurants Inc. 4.58 4.49 to 4.63
Goosehead Insurance, Inc. 90.59 89.43 to 94.54
GoPro, Inc. 9.70 9.69 to 10.11
Gossamer Bio, Inc. 10.75 10.74 to 11.53
Grand Canyon Education, Inc. 84.58 84.46 to 86.98
GRAVITY Co., Ltd. 64.50 64.50 to 66.97
Great Elm Capital Corp. 3.15 3.12 to 3.20
Great Lakes Dredge & Dock Corporation 14.02 13.96 to 14.76
Great Southern Bancorp, Inc. 58.46 58.28 to 59.71
Green Brick Partners, Inc. 23.87 23.84 to 24.83
Green Plains, Inc. 33.06 32.92 to 34.46
Greenlight Reinsurance, Ltd. 7.12 7.11 to 7.42
Greenpro Capital Corp. 0.51 0.51 to 0.56
GreenSky, Inc. 10.32 10.31 to 10.69
Gritstone Oncology, Inc. 5.53 5.51 to 5.98
Groupon, Inc. 21.91 21.59 to 22.63
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 52.36 52.04 to 53.68
Grupo Financiero Galicia S.A. 9.00 8.92 to 9.24
GSE Systems, Inc. 1.39 1.31 to 1.45
GTY Technology Holdings, Inc. 5.83 5.77 to 5.94
Guardant Health, Inc. 72.00 71.11 to 74.96
Gulf Island Fabrication, Inc. 4.12 4.11 to 4.15
Gulf Resources, Inc. 4.16 4.16 to 4.25
Gulfport Energy Corporation 74.21 73.68 to 75.67
GWG Holdings, Inc 5.22 4.30 to 5.83
Gyrodyne , LLC 11.54 11.54 to 11.65
H&E Equipment Services, Inc. 43.34 42.98 to 44.96
Hailiang Education Group Inc. 10.69 10.31 to 10.99
Hallmark Financial Services, Inc. 4.48 4.44 to 4.56
Halozyme Therapeutics, Inc. 33.75 33.67 to 34.82
Hamilton Lane Incorporated 90.60 89.82 to 91.94
HarborOne Bancorp, Inc. 14.65 14.64 to 14.93
Harmonic Inc. 10.77 10.73 to 10.97
Harpoon Therapeutics, Inc. 5.47 5.35 to 6.30
Harvard Bioscience, Inc. 5.63 5.61 to 5.98
Hasbro, Inc. 99.13 98.78 to 100.70
Hawaiian Holdings, Inc. 19.42 19.38 to 19.89
Hawkins, Inc. 37.83 37.73 to 39.17
Haymaker Acquisition Corp. 0.59 0.50 to 0.60
Haynes International, Inc. 39.35 39.04 to 41.38
HealthStream, Inc. 24.73 24.44 to 25.03
Heartland Express, Inc. 15.83 15.55 to 15.90
Heartland Financial USA, Inc. 52.28 52.28 to 53.57
Heat Biologics, Inc. 2.90 2.87 to 2.98
Heidrick & Struggles International, Inc. 42.69 42.58 to 44.08
Helen of Troy Limited 226.13 225.20 to 228.89
Helius Medical Technologies, Inc. 4.53 4.46 to 4.72
Hemisphere Media Group, Inc. 6.82 6.66 to 6.90
Henry Schein, Inc. 74.55 74.52 to 76.72
Heritage-Crystal Clean, Inc. 30.38 30.31 to 30.82
Heron Therapeutics, Inc. 8.38 8.05 to 8.55
Heska Corporation 143.48 142.96 to 146.71
HF Foods Group Inc. 7.92 7.90 to 8.25
Hibbett Sports, Inc. 60.12 58.81 to 61.12
Highway Holdings Limited 3.25 3.11 to 3.49
Himax Technologies, Inc. 11.53 11.47 to 12.87
Hingham Institution for Savings 372.25 371.00 to 378.50
Hollysys Automation Technologies, Ltd. 14.20 13.91 to 14.37
Hologic, Inc. 70.42 69.01 to 70.77
Home Bancorp, Inc. 43.60 43.35 to 44.87
Home BancShares, Inc. 24.87 24.86 to 25.68
HomeStreet, Inc. 54.74 54.44 to 56.40
HomeTrust Bancshares, Inc. 31.31 31.26 to 31.76
Homology Medicines, Inc. 3.47 3.41 to 3.57
Hooker Furniture Corporation 22.58 22.26 to 23.01
Horizon Pharma plc 88.04 87.31 to 90.78
Horizon Technology Finance Corporation 15.87 15.83 to 16.13
Hostess Brands, Inc. 19.69 19.57 to 19.90
Hoth Therapeutics, Inc. 0.73 0.72 to 0.82
Hovnanian Enterprises Inc 22.35 22.35 to 22.75
HTG Molecular Diagnostics, Inc. 3.95 3.90 to 4.19
Huazhu Group Limited 34.80 34.00 to 35.56
Hub Group, Inc. 79.02 78.51 to 80.37
Hudson Global, Inc. 25.39 25.23 to 26.33
Hudson Technologies, Inc. 3.76 3.65 to 3.87
Huron Consulting Group Inc. 45.23 45.07 to 46.70
Hutchison China MediTech Limited 29.73 29.52 to 31.76
Huttig Building Products, Inc. 9.03 8.82 to 9.61
HyreCar Inc. 3.43 3.41 to 3.63
i3 Verticals, Inc. 21.39 21.22 to 22.66
IAC/InterActiveCorp 131.80 129.36 to 134.17
icad inc. 5.15 5.14 to 5.38
ICF International, Inc. 100.33 100.05 to 102.41
Ichor Holdings 42.42 42.22 to 45.27
iClick Interactive Asia Group Limited 4.15 4.12 to 4.49
ICON plc 257.05 253.97 to 261.32
ICU Medical, Inc. 212.16 211.39 to 219.31
Ideal Power Inc. 8.76 8.63 to 9.76
Ideanomics, Inc. 1.05 1.05 to 1.14
Identiv, Inc. 20.16 20.10 to 21.25
IDEXX Laboratories, Inc. 519.13 518.62 to 532.71
IES Holdings, Inc. 48.67 48.56 to 49.85
IHS Markit Ltd. 119.17 119.02 to 122.47
II-VI Incorporated 65.96 64.73 to 68.90
Illumina, Inc. 384.36 383.76 to 394.46
IMAC Holdings, Inc. 0.25 0.21 to 0.30
Immersion Corporation 5.16 5.13 to 5.28
ImmunoGen, Inc. 5.84 5.82 to 6.07
Immuron Limited 0.44 0.42 to 0.45
Immutep Limited 3.19 3.14 to 3.24
Impinj, Inc. 83.98 82.88 to 87.87
IMV Inc. 1.23 1.20 to 1.29
Independent Bank Corp. 83.11 82.94 to 85.90
Industrial Logistics Properties Trust 23.66 23.58 to 24.64
Infinera Corporation 8.46 8.42 to 8.83
Infinity Pharmaceuticals, Inc. 1.27 1.26 to 1.33
InflaRx N.V. 4.04 4.00 to 4.36
Information Services Group, Inc. 6.44 6.43 to 6.82
Infrastructure and Energy Alternatives, Inc. 8.89 8.88 to 9.60
Infrastructure and Energy Alternatives, Inc. 1.57 1.56 to 1.70
Ingles Markets, Incorporated 79.30 79.05 to 80.40
INmune Bio Inc. 9.06 8.76 to 9.45
Innospec Inc. 96.86 96.12 to 98.58
Innoviva, Inc. 16.44 16.27 to 16.70
Inogen, Inc 30.44 29.79 to 31.15
Inovio Pharmaceuticals, Inc. 4.19 4.17 to 4.37
Inpixon 0.49 0.47 to 0.50
Inseego Corp. 4.67 4.65 to 4.94
Insight Enterprises, Inc. 97.42 97.11 to 100.48
Insignia Systems, Inc. 19.87 19.02 to 24.15
Insmed, Inc. 22.22 22.13 to 23.21
Inspired Entertainment, Inc. 12.52 12.28 to 12.62
Insteel Industries, Inc. 39.09 38.68 to 39.93
Insulet Corporation 235.02 231.91 to 240.54
Integra LifeSciences Holdings Corporation 67.21 66.98 to 68.97
Intel Corporation 53.62 53.56 to 54.85
Intellia Therapeutics, Inc. 83.67 82.67 to 90.48
Inter Parfums, Inc. 94.22 93.95 to 95.97
InterDigital, Inc. 68.81 68.12 to 69.56
Interface, Inc. 14.05 14.05 to 14.46
International Bancshares Corporation 44.15 43.96 to 45.45
International Money Express, Inc. 15.98 15.81 to 16.11
Intersect ENT, Inc. 27.20 27.17 to 27.32
Intevac, Inc. 5.52 5.37 to 5.63
Intra-Cellular Therapies Inc. 38.74 38.69 to 40.78
IntriCon Corporation 15.07 14.92 to 15.85
Intuit Inc. 545.35 540.81 to 558.57
Intuitive Surgical, Inc. 293.46 293.00 to 299.63
Invesco 1-30 Laddered Treasury ETF 35.44 35.34 to 35.56
Invesco BuyBack Achievers ETF 93.48 93.46 to 95.36
Invesco Dividend Achievers ETF 38.39 38.39 to 38.87
Invesco DWA Basic Materials Momentum ETF 90.17 90.17 to 92.53
Invesco DWA Consumer Cyclicals Momentum ETF 81.11 80.96 to 82.36
Invesco DWA Consumer Staples Momentum ETF 85.28 85.28 to 86.33
Invesco DWA Developed Markets Momentum ETF 35.86 35.84 to 36.33
Invesco DWA Emerging Markets Momentum ETF 24.79 24.69 to 24.88
Invesco DWA Financial Momentum ETF 50.52 50.51 to 52.02
Invesco DWA Healthcare Momentum ETF 128.24 128.21 to 131.06
Invesco DWA Industrials Momentum ETF 101.76 101.75 to 104.15
Invesco DWA Momentum ETF 82.27 82.24 to 84.22
Invesco DWA SmallCap Momentum ETF 80.58 80.57 to 83.23
Invesco DWA Tactical Multi-Asset Income ETF 9.88 9.88 to 9.89
Invesco DWA Technology Momentum ETF 141.79 141.60 to 146.57
Invesco DWA Utilities Momentum ETF 34.35 34.34 to 34.53
Invesco FTSE RAFI US 1500 Small-Mid ETF 181.61 181.61 to 185.74
Invesco Global Water ETF 39.47 39.47 to 39.88
Invesco Golden Dragon China ETF 35.58 35.50 to 36.33
Invesco High Yield Equity Dividend Achievers ETF 21.66 21.65 to 21.95
Invesco International BuyBack Achievers ETF 40.23 40.20 to 40.50
Invesco KBW Bank ETF 71.44 71.40 to 74.16
Invesco KBW High Dividend Yield Financial ETF 20.37 20.37 to 20.72
Invesco KBW Premium Yield Equity REIT ETF 25.16 25.15 to 25.65
Invesco KBW Property & Casualty Insurance ETF 80.50 80.50 to 82.17
Invesco KBW Regional Banking ETF 67.10 67.03 to 69.00
Invesco Nasdaq Internet ETF 194.22 193.93 to 198.04
Invesco QQQ Trust, Series 1 366.48 366.21 to 374.69
Invesco S&P SmallCap Consumer Discretionary ETF 101.71 101.71 to 103.39
Invesco S&P SmallCap Consumer Staples ETF 104.01 104.00 to 106.08
Invesco S&P SmallCap Financials ETF 60.63 60.63 to 61.95
Invesco S&P SmallCap Health Care ETF 156.84 156.84 to 160.74
Invesco S&P SmallCap Industrials ETF 92.91 92.91 to 94.41
Invesco S&P SmallCap Information Technology ETF 140.13 139.98 to 142.77
Invesco S&P SmallCap Materials ETF 67.45 67.38 to 68.00
Invesco S&P SmallCap Utilities & Communication Services ETF 63.82 63.80 to 64.12
Invesco Strategic US ETF 39.73 39.73 to 40.38
Invesco Strategic US Small Company ETF 37.01 37.01 to 37.85
Invesco Water Resources ETF 54.16 54.12 to 55.01
Investors Title Company 200.99 199.03 to 208.24
InVivo Therapeutics Holdings Corp. 0.51 0.50 to 0.52
Ionis Pharmaceuticals, Inc. 30.32 30.16 to 31.43
Iovance Biotherapeutics, Inc. 14.19 14.14 to 15.13
IPG Photonics Corporation 153.58 153.27 to 161.45
IQ Chaikin U.S. Large Cap ETF 34.49 34.49 to 34.86
IQ Chaikin U.S. Small Cap ETF 34.93 34.93 to 35.78
iRadimed Corporation 39.82 39.16 to 41.39
IRIDEX Corporation 5.40 5.30 to 5.67
Iridium Communications Inc 35.52 35.44 to 36.97
iRobot Corporation 66.48 64.58 to 67.24
Ironwood Pharmaceuticals, Inc. 11.19 11.00 to 11.46
IRSA Propiedades Comerciales S.A. 2.20 2.12 to 2.23
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.64 50.63 to 50.69
iShares 1-3 Year Treasury Bond ETF 85.08 85.07 to 85.12
iShares 20+ Year Treasury Bond ETF 141.07 140.31 to 141.71
iShares 3-7 Year Treasury Bond ETF 126.69 126.63 to 126.82
iShares 7-10 Year Treasury Bond ETF 112.00 111.84 to 112.22
iShares Broad USD Investment Grade Corporate Bond ETF 58.14 58.12 to 58.34
iShares Core 1-5 Year USD Bond ETF 49.94 49.94 to 49.99
iShares Core MSCI Total International Stock ETF 70.47 70.42 to 70.95
iShares Core S&P U.S. Growth ETF 105.90 105.81 to 108.35
iShares Core S&P U.S. Value ETF 75.62 75.57 to 76.58
iShares Core Total USD Bond Market ETF 51.80 51.78 to 51.89
iShares Currency Hedged MSCI Germany ETF 32.74 32.74 to 33.02
iShares ESG 1-5 Year USD Corporate Bond ETF 25.40 25.40 to 25.47
iShares ESG MSCI EAFE ETF 78.53 78.45 to 79.14
iShares ESG MSCI USA ETF 101.83 101.81 to 103.71
iShares ESG USD Corporate Bond ETF 26.52 26.51 to 26.60
iShares Exponential Technologies ETF 61.00 60.89 to 62.04
iShares Fallen Angels USD Bond ETF 29.32 29.30 to 29.44
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 27.73 27.69 to 27.88
iShares Global Green Bond ETF 53.42 53.37 to 53.56
iShares Global Infrastructure ETF 47.69 47.49 to 47.87
iShares GNMA Bond ETF 48.97 48.91 to 49.05
iShares Intermediate-Term Corporate Bond ETF 57.86 57.84 to 58.00
iShares International Treasury Bond ETF 49.63 49.60 to 49.71
iShares J.P. Morgan USD Emerging Markets Bond ETF 104.66 104.48 to 105.04
iShares MBS ETF 105.63 105.50 to 105.77
iShares MSCI ACWI ex US Index Fund 55.34 55.29 to 55.70
iShares MSCI ACWI Index Fund 102.04 102.00 to 103.41
iShares MSCI All Country Asia ex Japan Index Fund 83.18 83.15 to 83.71
iShares MSCI EAFE Small-Cap ETF 70.77 70.71 to 71.27
iShares MSCI Emerging Markets Asia ETF 82.02 81.98 to 82.61
iShares MSCI Emerging Markets ex China ETF 61.33 61.32 to 61.61
iShares MSCI Europe Small-Cap ETF 67.16 67.06 to 67.67
iShares MSCI Global Impact ETF 87.83 87.76 to 88.67
iShares MSCI New Zealand ETF 56.71 56.61 to 56.99
iShares Nasdaq Biotechnology Index Fund 131.83 131.77 to 135.26
iShares PHLX SOX Semiconductor Sector Index Fund 496.20 495.85 to 518.56
iShares Preferred and Income Securities ETF 38.30 38.28 to 38.47
iShares S&P Global Clean Energy Index Fund 18.86 18.85 to 19.17
iShares S&P Global Timber & Forestry Index Fund 91.72 91.70 to 92.50
iShares S&P India Nifty 50 Index Fund 48.80 48.77 to 49.07
iShares S&P Small-Cap 600 Growth ETF 127.06 127.00 to 130.37
iShares Select Dividend ETF 125.05 124.98 to 126.59
iShares Short Treasury Bond ETF 110.36 110.35 to 110.36
iShares Short-Term Corporate Bond ETF 53.36 53.36 to 53.44
Iteris, Inc. 3.92 3.86 to 4.01
Iterum Therapeutics plc 0.38 0.36 to 0.38
Itron, Inc. 59.76 59.04 to 62.31
Ituran Location and Control Ltd. 25.56 25.56 to 26.68
IZEA Worldwide, Inc. 1.16 1.14 to 1.25
J & J Snack Foods Corp. 151.78 150.37 to 152.91
J. W. Mays, Inc. 40.00 40.00 to 40.00
J.B. Hunt Transport Services, Inc. 200.65 194.65 to 203.40
Jack Henry & Associates, Inc. 166.42 163.72 to 170.47
Jack In The Box Inc. 86.76 86.08 to 88.49
Jaguar Health, Inc. 0.87 0.86 to 0.92
JAKKS Pacific, Inc. 8.87 8.65 to 9.05
James River Group Holdings, Ltd. 27.91 27.77 to 29.16
Janus Henderson Small Cap Growth Alpha ETF 56.61 56.61 to 58.02
Janus Henderson Small/Mid Cap Growth Alpha ETF 60.65 60.65 to 61.90
Jerash Holdings (US), Inc. 6.58 6.53 to 6.64
JetBlue Airways Corporation 14.40 14.39 to 14.80
Jewett-Cameron Trading Company 8.18 8.02 to 8.18
John B. Sanfilippo & Son, Inc. 87.04 86.18 to 87.45
Johnson Outdoors Inc. 86.03 85.26 to 87.11
Jounce Therapeutics, Inc. 6.26 6.05 to 6.40
Kala Pharmaceuticals, Inc. 0.92 0.92 to 0.98
Kaleido Biosciences, Inc. 2.22 2.17 to 2.41
KalVista Pharmaceuticals, Inc. 11.77 11.65 to 12.22
Kamada Ltd. 6.37 6.30 to 6.46
Kandi Technologies Group, Inc. 3.12 3.10 to 3.32
Karyopharm Therapeutics Inc. 7.46 7.40 to 7.87
Kazia Therapeutics Limited 7.43 7.43 to 8.28
Kearny Financial 13.33 13.32 to 13.69
Kelly Services, Inc. 17.42 17.21 to 17.80
KemPharm, Inc. 7.68 7.61 to 8.12
Kewaunee Scientific Corporation 12.90 12.71 to 12.90
Key Tronic Corporation 6.19 6.16 to 6.28
Kezar Life Sciences, Inc. 12.72 12.68 to 13.53
Kforce, Inc. 70.75 70.47 to 71.77
Kimball Electronics, Inc. 20.71 20.61 to 21.66
Kimball International, Inc. 10.31 10.28 to 10.53
Kingstone Companies, Inc 5.33 5.27 to 5.42
Kiniksa Pharmaceuticals, Ltd. 11.08 10.89 to 11.57
Kinsale Capital Group, Inc. 189.07 188.36 to 199.01
KLA-Tencor Corporation 393.19 392.84 to 421.86
Kodiak Sciences Inc 62.72 62.13 to 65.78
Kopin Corporation 3.24 3.22 to 3.43
Kornit Digital Ltd. 103.60 101.52 to 106.28
Koss Corporation 9.14 9.00 to 9.50
Kratos Defense & Security Solutions, Inc. 16.87 16.64 to 17.17
Krystal Biotech, Inc. 58.38 58.13 to 61.77
Kulicke and Soffa Industries, Inc. 55.68 55.63 to 58.89
Kura Oncology, Inc. 12.75 12.70 to 13.57
KVH Industries, Inc. 9.12 9.10 to 9.22
La Jolla Pharmaceutical Company 4.55 4.48 to 4.73
Lakeland Bancorp, Inc. 19.74 19.62 to 20.22
Lakeland Financial Corporation 82.50 82.40 to 84.72
Lakeland Industries, Inc. 20.56 20.46 to 20.89
Lam Research Corporation 642.73 642.05 to 698.68
Lamar Advertising Company 109.48 109.28 to 112.05
Lancaster Colony Corporation 164.25 161.18 to 164.62
Lands' End, Inc. 18.51 18.33 to 18.83
Landstar System, Inc. 168.96 165.52 to 169.20
Lantheus Holdings, Inc. 25.90 25.83 to 26.69
Lantronix, Inc. 7.40 7.31 to 7.64
Lattice Semiconductor Corporation 58.91 58.60 to 61.94
Laureate Education, Inc. 11.78 11.71 to 11.99
Lazydays Holdings, Inc. 17.69 17.65 to 18.15
LCNB Corporation 19.85 19.41 to 19.88
LEAP THERAPEUTICS, INC. 2.85 2.75 to 3.11
Legacy Housing Corporation 23.87 23.04 to 24.65
Legg Mason Global Infrastructure ETF 31.91 31.78 to 32.15
Legg Mason Low Volatility High Dividend ETF 39.55 39.55 to 39.95
Legg Mason Small-Cap Quality Value ETF 38.76 38.76 to 38.79
LeMaitre Vascular, Inc. 43.37 43.03 to 44.94
LendingTree, Inc. 129.52 129.01 to 136.35
Level One Bancorp, Inc. 40.93 40.93 to 41.81
Lexicon Pharmaceuticals, Inc. 3.31 3.29 to 3.47
LexinFintech Holdings Ltd. 3.34 3.33 to 3.48
LGI Homes, Inc. 124.81 123.20 to 129.03
LHC Group 122.36 122.09 to 127.18
Liberty Broadband Corporation 142.05 137.94 to 142.64
Liberty Broadband Corporation 144.76 140.25 to 146.09
Liberty Global plc 27.44 27.25 to 27.77
Liberty Global plc 27.88 27.64 to 28.14
Liberty Latin America Ltd. 10.78 10.67 to 10.96
Liberty Latin America Ltd. 10.55 10.51 to 10.79
Liberty Media Corporation 26.25 26.12 to 26.99
Liberty Media Corporation 25.76 25.65 to 26.74
Liberty Media Corporation 56.88 56.57 to 57.44
Liberty Media Corporation 61.93 61.62 to 62.65
Liberty Media Corporation 47.67 47.59 to 49.04
Liberty Media Corporation 47.72 47.60 to 48.44
Liberty TripAdvisor Holdings, Inc. 2.19 2.18 to 2.28
Liberty TripAdvisor Holdings, Inc. 15.60 13.41 to 16.39
Lifetime Brands, Inc. 14.39 13.64 to 14.65
Lifevantage Corporation 6.44 6.33 to 6.48
Ligand Pharmaceuticals Incorporated 115.97 115.81 to 121.60
Lightbridge Corporation 6.00 5.84 to 6.34
Limbach Holdings, Inc. 8.20 8.00 to 8.64
Limoneira Co 15.10 14.90 to 15.25
Lincoln Educational Services Corporation 6.86 6.78 to 7.38
Lincoln Electric Holdings, Inc. 132.37 132.20 to 134.47
Lipocine Inc. 0.96 0.93 to 0.99
Liquid Media Group Ltd. 0.95 0.90 to 0.97
Liquidia Technologies, Inc. 5.73 5.51 to 6.26
Liquidity Services, Inc. 18.42 18.30 to 19.45
Littelfuse, Inc. 286.49 286.05 to 299.44
LivaNova PLC 83.17 82.99 to 84.74
Live Oak Bancshares, Inc. 72.91 72.78 to 76.83
Live Ventures Incorporated 26.91 26.48 to 28.75
LivePerson, Inc. 31.19 31.16 to 32.67
LKQ Corporation 54.74 54.66 to 55.98
LM Funding America, Inc. 4.04 3.95 to 4.11
LogicBio Therapeutics, Inc. 1.85 1.80 to 2.01
Logitech International S.A. 79.39 79.29 to 81.09
Loncar Cancer Immunotherapy ETF 19.80 19.80 to 20.41
Loop Industries, Inc. 8.95 8.95 to 9.58
LPL Financial Holdings Inc. 164.44 163.90 to 170.28
LSI Industries Inc. 6.12 6.09 to 6.28
lululemon athletica inc. 330.95 329.02 to 338.10
Lumentum Holdings Inc. 99.44 99.35 to 104.02
Luna Innovations Incorporated 6.77 6.69 to 7.05
Luokung Technology Corp 0.57 0.55 to 0.58
Luther Burbank Corporation 13.97 13.91 to 14.11
Macatawa Bank Corporation 9.18 9.10 to 9.47
MACOM Technology Solutions Holdings, Inc. 67.05 66.88 to 70.68
MacroGenics, Inc. 13.25 13.22 to 13.99
Madrigal Pharmaceuticals, Inc. 68.34 68.01 to 73.34
Magenta Therapeutics, Inc. 4.21 4.19 to 4.50
Magic Software Enterprises Ltd. 18.78 18.69 to 19.39
Magyar Bancorp, Inc. 12.30 12.22 to 12.30
Maiden Holdings, Ltd. 2.73 2.73 to 2.83
MakeMyTrip Limited 26.66 26.54 to 28.33
Malibu Boats, Inc. 61.74 60.54 to 63.93
Mammoth Energy Services, Inc. 1.85 1.83 to 1.97
Manhattan Associates, Inc. 132.24 132.04 to 136.23
Manitex International, Inc. 6.01 5.98 to 6.15
Mannatech, Incorporated 37.92 37.83 to 39.32
MannKind Corporation 4.02 3.97 to 4.19
Marathon Patent Group, Inc. 24.85 24.78 to 27.02
Marchex, Inc. 2.43 2.42 to 2.54
Marin Software Incorporated 3.34 3.30 to 3.50
Marinus Pharmaceuticals, Inc. 10.80 10.53 to 11.06
Marker Therapeutics, Inc. 0.84 0.81 to 0.88
MarketAxess Holdings, Inc. 373.42 360.50 to 373.72
Marriott International 154.20 154.11 to 159.98
Marrone Bio Innovations, Inc. 0.70 0.67 to 0.76
Marten Transport, Ltd. 16.47 16.32 to 16.69
Marvell Technology Group Ltd. 76.89 75.77 to 79.33
Masimo Corporation 223.25 221.87 to 228.96
MasterCraft Boat Holdings, Inc. 25.20 24.87 to 25.54
Match Group, Inc. 116.27 115.16 to 119.38
Materialise NV 19.61 19.49 to 21.01
Matrix Service Company 7.79 7.72 to 7.91
Mattel, Inc. 22.13 22.09 to 22.64
Matthews International Corporation 36.49 36.03 to 37.06
McGrath RentCorp 77.00 77.00 to 77.99
MediciNova, Inc. 2.39 2.35 to 2.47
Medigus Ltd. 1.00 0.95 to 1.05
MediWound Ltd. 2.65 2.63 to 3.01
Medpace Holdings, Inc. 165.89 165.62 to 173.13
MEI Pharma, Inc. 2.29 2.29 to 2.37
MeiraGTx Holdings plc 16.48 16.47 to 17.31
MercadoLibre, Inc. 1060.94 1057.23 to 1120.91
Mercantil Bank Holding Corporation 33.11 32.90 to 34.01
Mercer International Inc. 11.88 11.86 to 12.09
Merchants Bancorp 30.75 30.61 to 32.48
Mereo BioPharma Group plc 1.26 1.24 to 1.39
Meridian Corporation 36.37 35.62 to 37.44
Merit Medical Systems, Inc. 55.72 55.57 to 56.71
Mersana Therapeutics, Inc. 5.66 5.62 to 5.91
Merus N.V. 26.52 26.45 to 27.97
Mesa Air Group, Inc. 5.26 5.24 to 5.48
Mesa Laboratories, Inc. 299.25 296.35 to 303.84
Mesoblast Limited 4.52 4.52 to 4.63
Meta Financial Group, Inc. 59.63 59.51 to 61.81
MGE Energy Inc. 76.31 76.04 to 77.26
MGP Ingredients, Inc. 80.48 80.26 to 84.51
Microbot Medical Inc. 6.27 6.11 to 6.53
Microchip Technology Incorporated 76.66 76.60 to 80.43
Micron Technology, Inc. 90.00 89.77 to 94.78
Microsoft Corporation 303.33 302.70 to 313.91
MicroStrategy Incorporated 460.42 458.46 to 491.99
Microvision, Inc. 3.45 3.38 to 3.61
MICT, Inc. 0.75 0.73 to 0.78
Mid Penn Bancorp 31.32 31.23 to 32.40
Midatech Pharma PLC 1.12 1.10 to 1.16
Middlesex Water Company 97.87 97.51 to 99.56
MidWestOne Financial Group, Inc. 31.96 31.22 to 32.36
Millicom International Cellular S.A. 27.30 27.26 to 27.72
Minerva Neurosciences, Inc 0.82 0.80 to 0.84
Mirati Therapeutics, Inc. 120.81 116.07 to 123.83
Mitcham Industries, Inc. 1.59 1.56 to 1.67
Mitcham Industries, Inc. 18.87 18.51 to 19.20
Mitek Systems, Inc. 16.25 16.11 to 16.58
MKS Instruments, Inc. 165.87 165.69 to 174.05
Moderna, Inc. 174.07 173.41 to 191.34
Mogo Finance Technology Inc. 2.39 2.38 to 2.59
Molecular Templates, Inc. 3.34 3.31 to 3.54
Moleculin Biotech, Inc. 1.71 1.67 to 1.72
Monarch Casino & Resort, Inc. 65.11 64.64 to 67.31
MongoDB, Inc. 384.59 384.59 to 402.72
Monolithic Power Systems, Inc. 413.97 411.20 to 427.95
Monro, Inc. 55.77 55.41 to 56.63
Monroe Capital Corporation 11.06 11.01 to 11.19
Monster Beverage Corporation 86.73 86.19 to 87.47
Morningstar, Inc. 289.21 288.51 to 297.99
MorphoSys AG 8.14 8.10 to 8.31
Motorcar Parts of America, Inc. 16.90 16.78 to 17.36
Motus GI Holdings, Inc. 0.42 0.41 to 0.44
Moxian, Inc. 2.56 2.47 to 2.72
MTBC, Inc. 5.47 5.42 to 5.72
Mudrick Capital Acquisition Corporation 0.75 0.75 to 0.75
Mustang Bio, Inc. 1.39 1.38 to 1.46
MVB Financial Corp. 40.73 40.40 to 40.86
My Size, Inc. 0.40 0.40 to 0.42
MYR Group, Inc. 92.35 91.75 to 97.54
Nabriva Therapeutics plc 0.50 0.48 to 0.52
Naked Brand Group Limited 2.61 2.60 to 3.06
Nano Dimension Ltd. 3.36 3.36 to 3.55
NanoString Technologies, Inc. 32.03 31.89 to 34.13
NanoVibronix, Inc. 0.88 0.87 to 0.94
NantHealth, Inc. 0.81 0.78 to 0.95
NAPCO Security Technologies, Inc. 21.26 21.16 to 22.08
Nasdaq, Inc. 181.11 180.89 to 185.00
Natera, Inc. 61.17 61.02 to 65.96
Nathan's Famous, Inc. 55.16 55.16 to 56.22
National Bankshares, Inc. 36.10 35.70 to 36.73
National Beverage Corp. 43.37 42.72 to 43.91
National Energy Services Reunited Corp. 9.73 9.67 to 10.11
National Energy Services Reunited Corp. 1.68 1.66 to 1.98
National Instruments Corporation 40.36 40.32 to 41.61
National Research Corporation 37.64 36.94 to 37.88
National Vision Holdings, Inc. 37.65 36.92 to 38.44
National Western Life Group, Inc. 217.12 216.84 to 221.42
Nature's Sunshine Products, Inc. 18.44 17.94 to 18.50
Navient Corporation 25.03 25.02 to 25.20
Navient Corporation 20.11 20.10 to 21.60
NBT Bancorp Inc. 40.35 40.21 to 41.68
Nektar Therapeutics 12.14 11.70 to 12.32
Nemaura Medical Inc. 4.20 4.11 to 4.42
Neogen Corporation 36.39 36.29 to 38.22
NeoGenomics, Inc. 22.52 22.39 to 23.98
Neonode Inc. 6.48 6.22 to 6.62
Neovasc Inc. 0.46 0.46 to 0.49
Net 1 UEPS Technologies, Inc. 4.98 4.96 to 5.45
NetApp, Inc. 89.41 89.29 to 94.40
Netflix, Inc. 515.86 510.51 to 523.21
NETGEAR, Inc. 27.81 27.77 to 28.88
NetScout Systems, Inc. 30.60 30.58 to 31.17
NetSol Technologies Inc. 3.98 3.95 to 4.05
Neurocrine Biosciences, Inc. 72.83 72.59 to 76.10
Neuronetics, Inc. 3.71 3.62 to 3.82
New Age Beverages Corporation 0.77 0.76 to 0.84
New Fortress Energy LLC 22.86 22.76 to 23.65
New York Mortgage Trust, Inc. 3.70 3.69 to 3.75
New York Mortgage Trust, Inc. 25.53 25.43 to 25.64
Newmark Group, Inc. 15.49 15.48 to 16.23
News Corporation 22.30 22.23 to 22.62
News Corporation 22.03 22.02 to 22.37
Newtek Business Services Corp. 27.11 27.03 to 27.90
Newtek Business Services Corp. 25.58 25.40 to 25.58
NextDecade Corporation 2.46 2.36 to 2.67
NextGen Healthcare, Inc. 18.05 18.00 to 18.65
NF Energy Saving Corporation 0.40 0.39 to 0.42
NI Holdings, Inc. 18.01 18.01 to 18.20
NICE Ltd 255.92 255.57 to 260.16
Niu Technologies 15.10 14.73 to 15.31
nLIGHT, Inc. 20.12 20.07 to 22.01
NN, Inc. 4.05 4.02 to 4.15
Noodles & Company 8.46 8.13 to 8.61
Nordson Corporation 236.94 233.31 to 238.75
Nortech Systems Incorporated 10.12 9.90 to 10.17
Northeast Bancorp 36.92 36.51 to 37.20
Northern Technologies International Corporation 12.95 12.77 to 13.42
Northern Trust Corporation 125.84 125.73 to 132.68
Northfield Bancorp, Inc. 16.77 16.73 to 17.11
Northrim BanCorp Inc 44.21 44.21 to 45.38
Northwest Bancshares, Inc. 14.65 14.63 to 15.00
Northwest Pipe Company 29.41 28.76 to 29.78
Norwegian Cruise Line Holdings Ltd. 21.38 21.32 to 21.94
Nova Lifestyle, Inc 1.76 1.69 to 1.80
Nova Measuring Instruments Ltd. 124.12 123.33 to 134.21
Novan, Inc. 3.41 3.36 to 3.54
Novanta Inc. 147.01 145.82 to 154.85
Novavax, Inc. 92.33 91.70 to 103.57
NovoCure Limited 64.18 63.35 to 66.15
Nuance Communications, Inc. 55.24 55.20 to 55.35
Nutanix, Inc. 27.99 27.94 to 29.32
Nuveen NASDAQ 100 Dynamic Overwrite Fund 27.37 27.35 to 28.18
NV5 Global, Inc. 111.11 110.29 to 114.18
NVE Corporation 65.30 65.00 to 66.50
NVIDIA Corporation 250.67 250.52 to 265.43
NXP Semiconductors N.V. 210.95 210.78 to 220.45
NXT-ID Inc. 3.21 3.14 to 3.37
O2Micro International Limited 4.05 3.98 to 4.12
ObsEva SA 1.83 1.77 to 1.86
OceanFirst Financial Corp. 23.15 23.10 to 23.62
Ocular Therapeutix, Inc. 5.87 5.84 to 6.20
Odonate Therapeutics, Inc. 1.12 1.11 to 1.20
Office Properties Income Trust 26.80 26.80 to 27.66
OFS Capital Corporation 10.51 10.45 to 10.75
OFS Credit Company, Inc. 13.24 13.24 to 13.37
Okta, Inc. 197.42 195.60 to 204.00
Old Dominion Freight Line, Inc. 312.43 311.06 to 317.99
Old National Bancorp 19.27 19.17 to 19.88
Ollie's Bargain Outlet Holdings, Inc. 45.61 43.99 to 47.20
Olympic Steel, Inc. 23.50 23.29 to 24.40
Omeros Corporation 5.16 5.02 to 5.28
Omnicell, Inc. 151.98 151.68 to 157.11
ON Semiconductor Corporation 59.01 58.89 to 63.61
Onconova Therapeutics, Inc. 2.07 2.07 to 2.18
OncoSec Medical Incorporated 0.84 0.83 to 0.93
One Stop Systems, Inc. 4.45 4.35 to 4.50
OneSpan Inc. 16.47 16.08 to 16.51
OP Bancorp 13.18 13.02 to 13.37
Open Text Corporation 46.46 46.36 to 47.48
Opera Limited 6.34 5.76 to 6.60
OpGen, Inc. 0.97 0.94 to 1.00
Opiant Pharmaceuticals, Inc. 25.97 25.76 to 28.88
Opko Health, Inc. 4.43 4.41 to 4.74
Optical Cable Corporation 4.11 4.07 to 4.23
OptimizeRx Corporation 45.82 44.93 to 46.69
Oramed Pharmaceuticals Inc. 10.59 10.39 to 11.10
OraSure Technologies, Inc. 8.26 8.07 to 8.41
Orchard Therapeutics plc 1.05 1.04 to 1.14
O'Reilly Automotive, Inc. 659.59 658.89 to 673.78
Organogenesis Holdings Inc. 7.72 7.63 to 8.00
Organovo Holdings, Inc. 3.07 3.07 to 3.43
Orgenesis Inc. 2.54 2.46 to 2.72
Origin Bancorp, Inc. 43.63 42.99 to 44.36
Orion Energy Systems, Inc. 3.31 3.21 to 3.49
Orrstown Financial Services Inc 24.92 24.75 to 25.44
Orthofix Medical Inc. 31.83 31.67 to 32.97
OrthoPediatrics Corp. 48.72 48.68 to 51.04
OSI Systems, Inc. 87.67 87.62 to 89.12
Otonomy, Inc. 1.97 1.96 to 2.07
Otter Tail Corporation 62.62 62.50 to 63.43
Outlook Therapeutics, Inc. 1.29 1.29 to 1.32
Outlook Therapeutics, Inc. 0.04 0.02 to 0.04
Overstock.com, Inc. 46.45 46.31 to 48.49
Ovid Therapeutics Inc. 3.04 3.00 to 3.15
Oxford Square Capital Corp. 4.18 4.16 to 4.24
Oxford Square Capital Corp. 25.28 25.25 to 25.30
P.A.M. Transportation Services, Inc. 68.14 66.44 to 73.15
Pacific Biosciences of California, Inc. 10.66 10.61 to 11.80
Pacific Premier Bancorp Inc 42.96 42.75 to 44.19
PacWest Bancorp 48.13 48.02 to 50.49
Pangaea Logistics Solutions Ltd. 3.87 3.83 to 4.00
Papa John's International, Inc. 115.82 115.61 to 119.12
Papa Murphy's Holdings, Inc. 21.92 21.88 to 23.42
Paratek Pharmaceuticals, Inc. 4.25 4.23 to 4.40
Park City Group, Inc. 5.79 5.75 to 5.81
Partner Communications Company Ltd. 8.13 8.09 to 8.61
Patrick Industries, Inc. 71.27 71.08 to 74.01
Patriot National Bancorp Inc. 15.08 15.06 to 15.08
Patriot Transportation Holding, Inc. 8.15 8.05 to 8.29
Patterson Companies, Inc. 27.84 27.81 to 28.61
PAVmed Inc. 1.68 1.67 to 1.80
PAVmed Inc. 0.12 0.12 to 0.12
PAVmed Inc. 1.10 1.10 to 1.24
Paychex, Inc. 121.27 121.16 to 124.45
Paylocity Holding Corporation 194.88 194.00 to 200.66
PayPal Holdings, Inc. 173.55 172.60 to 177.28
PC Connection, Inc. 40.91 40.30 to 41.37
PCSB Financial Corporation 18.68 18.52 to 19.21
PC-Tel, Inc. 5.36 5.30 to 5.42
PDF Solutions, Inc. 26.81 26.38 to 27.96
Peapack-Gladstone Financial Corporation 36.01 35.76 to 36.88
Pegasystems Inc. 96.47 96.46 to 99.86
Penn National Gaming, Inc. 43.00 42.44 to 43.98
PennantPark Floating Rate Capital Ltd. 13.10 13.01 to 13.23
Peoples Bancorp Inc. 32.98 32.85 to 33.69
Peoples Financial Services Corp. 51.22 51.20 to 51.98
Perficient, Inc. 97.45 97.23 to 102.27
Performant Financial Corporation 2.07 2.01 to 2.08
Perion Network Ltd 19.53 19.45 to 20.32
Perma-Fix Environmental Services, Inc. 6.21 6.11 to 6.27
PetIQ, Inc. 19.82 19.66 to 20.27
PetMed Express, Inc. 24.02 23.40 to 24.11
PFSweb, Inc. 11.59 11.56 to 12.00
PGT Innovations, Inc. 20.50 20.46 to 21.55
PhaseBio Pharmaceuticals, Inc. 2.21 2.18 to 2.28
Phibro Animal Health Corporation 20.10 19.85 to 20.39
Phio Pharmaceuticals Corp. 0.88 0.85 to 0.90
Photronics, Inc. 18.09 18.05 to 18.74
Phunware, Inc. 2.83 2.80 to 3.23
Piedmont Lithium Limited 51.01 50.22 to 52.18
Pieris Pharmaceuticals, Inc. 3.46 3.41 to 3.57
Pilgrim's Pride Corporation 27.89 27.79 to 28.02
Pinnacle Financial Partners, Inc. 105.24 103.72 to 110.37
Pioneer Power Solutions, Inc. 6.83 6.83 to 7.54
Pixelworks, Inc. 3.53 3.51 to 3.74
Playa Hotels & Resorts N.V. 7.10 7.08 to 7.39
Plexus Corp. 82.01 81.90 to 85.31
Plug Power, Inc. 20.99 20.97 to 23.08
PLx Pharma Inc. 6.20 6.12 to 6.60
Points International, Ltd. 15.09 14.88 to 15.25
Polar Power, Inc. 2.95 2.90 to 3.15
PolarityTE, Inc. 0.62 0.60 to 0.67
PolyPid Ltd. 28.78 28.58 to 29.95
Pool Corporation 490.66 490.38 to 504.35
Popular, Inc. 25.82 25.82 to 25.82
PotlatchDeltic Corporation 54.42 54.38 to 56.14
Powell Industries, Inc. 26.76 26.05 to 27.81
Power Integrations, Inc. 80.52 80.12 to 84.07
PRA Group, Inc. 48.90 48.81 to 50.38
Precipio, Inc. 1.43 1.41 to 1.49
Preformed Line Products Company 60.27 60.27 to 63.00
Premier, Inc. 37.92 37.88 to 39.30
PriceSmart, Inc. 71.49 71.26 to 73.38
Primo Water Corporation 17.37 17.08 to 17.45
Principal Financial Group Inc 74.59 74.43 to 76.02
Principal Healthcare Innovators Index ETF 39.18 39.18 to 40.09
Principal Millennials Index ETF 54.45 54.23 to 54.63
Principal Price Setters Index ETF 55.68 55.68 to 56.35
Principal Shareholder Yield Index ETF 44.04 44.04 to 44.40
Principal U.S. Mega-Cap Multi-Factor Index ETF 42.56 42.56 to 43.07
Principal U.S. Small-Cap Multi-Factor Index ETF 44.83 44.83 to 45.80
Priority Technology Holdings, Inc. 5.63 5.51 to 5.73
Professional Diversity Network, Inc. 0.85 0.80 to 0.87
Profire Energy, Inc. 1.09 1.08 to 1.15
Progress Software Corporation 43.06 42.17 to 45.40
ProLung, Inc. 25.18 25.06 to 26.72
ProPhase Labs, Inc. 6.93 6.63 to 7.20
ProQR Therapeutics N.V. 6.25 6.13 to 6.50
ProShares Equities for Rising Rates ETF 53.18 53.18 to 55.22
ProShares Ultra Nasdaq Biotechnology 62.99 62.87 to 65.83
ProShares UltraPro QQQ 64.37 64.16 to 68.71
Protagonist Therapeutics, Inc. 34.27 34.11 to 36.16
Prothena Corporation plc 36.13 35.50 to 38.37
Provention Bio, Inc. 4.37 4.33 to 4.55
Provident Bancorp, Inc. 17.72 17.72 to 18.57
Psychemedics Corporation 7.14 7.01 to 7.14
PTC Inc. 117.36 115.99 to 121.70
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 1.19 1.17 to 1.25
Pulse Biosciences, Inc 11.95 11.61 to 12.24
Puma Biotechnology Inc 2.60 2.51 to 2.78
Pure Cycle Corporation 12.41 12.34 to 12.94
Purple Innovation, Inc. 9.38 9.34 to 9.78
Pyxis Tankers Inc. 0.47 0.45 to 0.51
Qiagen N.V. 49.79 48.66 to 50.91
QIWI plc 7.50 7.50 to 7.70
Qorvo, Inc. 141.69 141.66 to 148.40
QUALCOMM Incorporated 172.47 172.27 to 181.21
Qualys, Inc. 124.96 124.77 to 128.90
Quanterix Corporation 28.49 28.44 to 31.61
Quest Resource Holding Corporation 6.06 6.03 to 6.46
Quidel Corporation 112.32 108.88 to 113.61
QuinStreet, Inc. 15.58 15.53 to 16.24
Qumu Corporation 1.86 1.84 to 1.91
Quotient Limited 2.05 1.95 to 2.10
Qurate Retail, Inc. 7.68 7.64 to 7.86
Qutoutiao Inc. 2.46 2.43 to 2.55
R.R. Donnelley & Sons Company 10.61 10.40 to 10.65
R1 RCM Inc. 20.80 20.46 to 21.43
Radcom Ltd. 12.31 12.31 to 13.20
Radius Health, Inc. 6.38 6.08 to 6.58
RadNet, Inc. 26.59 26.31 to 27.61
Radware Ltd. 33.98 33.21 to 34.58
Rambus, Inc. 25.90 25.58 to 26.80
Rand Capital Corporation 16.49 16.47 to 16.50
Rapid7, Inc. 91.70 91.58 to 96.46
Rave Restaurant Group, Inc. 1.01 1.00 to 1.05
RBC Bearings Incorporated 196.76 196.63 to 203.50
RCI Hospitality Holdings, Inc. 78.10 77.50 to 83.17
RCM Technologies, Inc. 6.27 6.22 to 6.73
Reality Shares Nasdaq NextGen Economy ETF 39.55 39.55 to 40.68
RealNetworks, Inc. 0.88 0.85 to 0.91
Reata Pharmaceuticals, Inc. 27.80 27.45 to 29.23
Recon Technology, Ltd. 1.08 1.07 to 1.17
Red Robin Gourmet Burgers, Inc. 15.36 15.21 to 15.96
Red Rock Resorts, Inc. 45.04 44.93 to 46.33
Red Violet, Inc. 30.10 29.59 to 31.35
Redfin Corporation 30.69 30.66 to 32.43
Regency Centers Corporation 72.92 72.76 to 75.49
REGENXBIO Inc. 26.17 26.08 to 27.45
Regulus Therapeutics Inc. 0.24 0.23 to 0.27
Remark Holdings, Inc. 0.85 0.84 to 0.90
Renasant Corporation 39.33 39.31 to 40.79
Renewable Energy Group, Inc. 44.13 44.00 to 46.02
Rent-A-Center Inc. 43.84 43.22 to 44.63
Repligen Corporation 189.58 187.95 to 193.82
Replimune Group, Inc. 21.29 20.97 to 22.94
Republic Bancorp, Inc. 50.42 50.31 to 51.50
Republic First Bancorp, Inc. 3.70 3.65 to 3.97
Research Frontiers Incorporated 1.59 1.56 to 1.60
Resonant Inc. 1.41 1.40 to 1.49
Retail Opportunity Investments Corp. 18.78 18.76 to 19.33
Revance Therapeutics, Inc. 13.91 13.80 to 14.79
ReWalk Robotics Ltd 1.15 1.14 to 1.17
RF Industries, Ltd. 7.33 7.05 to 7.42
Rhythm Pharmaceuticals, Inc. 7.96 7.88 to 8.30
Ribbon Communications Inc. 5.29 5.28 to 5.49
RiceBran Technologies 0.32 0.29 to 0.33
Richardson Electronics, Ltd. 13.36 13.36 to 14.43
Rigel Pharmaceuticals, Inc. 2.28 2.23 to 2.40
Rimini Street, Inc. 5.27 5.15 to 5.39
Riot Blockchain, Inc 17.49 17.40 to 19.30
RISE Education Cayman Ltd 0.49 0.49 to 0.52
Riverview Bancorp Inc 7.70 7.64 to 7.88
Rocket Pharmaceuticals, Inc. 17.23 17.16 to 18.16
Rocky Brands, Inc. 40.66 40.23 to 42.04
Rocky Mountain Chocolate Factory, Inc. 7.75 7.70 to 8.18
Roku, Inc. 166.49 162.31 to 172.72
Rosehill Resources Inc. 10.10 10.10 to 10.13
Rosehill Resources Inc. 0.37 0.37 to 0.37
Ross Stores, Inc. 99.03 98.86 to 100.93
Rubicon Technology, Inc. 8.93 8.80 to 9.02
Rubius Therapeutics, Inc. 7.85 7.78 to 8.61
RumbleOn, Inc. 36.09 35.62 to 36.71
Rush Enterprises, Inc. 54.52 54.37 to 55.32
Rush Enterprises, Inc. 52.47 52.03 to 52.63
Ruth's Hospitality Group, Inc. 19.24 19.16 to 19.87
S&T Bancorp, Inc. 32.64 32.50 to 33.75
S&W Seed Company 2.42 2.38 to 2.45
Sabra Health Care REIT, Inc. 13.84 13.84 to 14.10
Sabre Corporation 9.17 9.07 to 9.52
Safe-T Group Ltd. 0.74 0.70 to 0.75
Safety Insurance Group, Inc. 81.88 81.51 to 84.99
Saga Communications, Inc. 23.45 23.14 to 23.60
Sage Therapeutics, Inc. 39.44 39.20 to 41.46
Saia, Inc. 282.19 273.50 to 286.07
Salem Media Group, Inc. 3.04 3.02 to 3.31
Sanderson Farms, Inc. 188.35 188.17 to 189.50
Sandy Spring Bancorp, Inc. 49.37 49.37 to 51.02
Sangamo Therapeutics, Inc. 6.02 5.95 to 6.26
Sanmina Corporation 38.44 38.42 to 39.46
Sapiens International Corporation N.V. 31.03 31.01 to 31.85
Sarepta Therapeutics, Inc. 63.15 63.01 to 68.00
Savara, Inc. 1.25 1.22 to 1.27
SBA Communications Corporation 321.23 320.98 to 333.16
ScanSource, Inc. 32.30 32.19 to 33.54
Schmitt Industries, Inc. 4.78 4.73 to 4.88
Schnitzer Steel Industries, Inc. 40.46 40.26 to 42.16
Scholar Rock Holding Corporation 18.48 18.39 to 19.53
Scholastic Corporation 40.82 40.69 to 41.86
Schultze Special Purpose Acquisition Corp. 10.01 10.01 to 10.01
Scientific Games Corp 58.67 58.57 to 61.72
scPharmaceuticals Inc. 4.25 3.98 to 4.52
SCWorx Corp. 1.28 1.28 to 1.35
SCYNEXIS, Inc. 5.42 5.40 to 5.72
SeaChange International, Inc. 1.38 1.37 to 1.45
Seacoast Banking Corporation of Florida 37.38 37.29 to 38.45
Seagate Technology PLC 102.36 102.09 to 106.34
Seanergy Maritime Holdings Corp 0.91 0.91 to 0.95
SeaSpine Holdings Corporation 12.04 11.92 to 12.36
Seattle Genetics, Inc. 132.55 129.68 to 133.18
Second Sight Medical Products, Inc. 1.44 1.43 to 1.49
Second Sight Medical Products, Inc. 0.30 0.30 to 0.31
Secoo Holding Limited 0.36 0.34 to 0.36
SecureWorks Corp. 13.85 13.58 to 14.57
Seelos Therapeutics, Inc. 1.30 1.28 to 1.37
SEI Investments Company 59.92 59.88 to 61.74
Selecta Biosciences, Inc. 2.53 2.51 to 2.62
Selective Insurance Group, Inc. 76.87 76.02 to 77.90
SELLAS Life Sciences Group, Inc. 5.46 5.35 to 5.52
SemiLEDS Corporation 3.74 3.65 to 3.90
Semtech Corporation 75.64 75.53 to 79.23
Seneca Foods Corp. 45.74 45.63 to 46.99
SenesTech, Inc. 0.99 0.93 to 0.99
Senmiao Technology Limited 0.32 0.32 to 0.35
Seres Therapeutics, Inc. 7.57 7.46 to 7.86
ServiceSource International, Inc. 1.04 1.01 to 1.04
ServisFirst Bancshares, Inc. 83.65 83.48 to 86.48
Sesen Bio, Inc. 0.71 0.71 to 0.75
Sharps Compliance Corp. 6.39 6.37 to 6.56
Shenandoah Telecommunications Co 23.21 23.03 to 23.72
Shoe Carnival, Inc. 35.10 34.53 to 36.48
Shore Bancshares Inc 20.66 20.60 to 20.79
ShotSpotter, Inc. 26.86 26.39 to 28.23
SI-BONE, Inc. 21.06 20.92 to 21.84
Siebert Financial Corp. 2.15 2.11 to 2.24
Sientra, Inc. 2.78 2.73 to 2.92
Sierra Bancorp 27.39 27.34 to 28.16
Sierra Oncology, Inc. 18.30 17.46 to 20.20
Sierra Wireless, Inc. 15.73 15.72 to 16.22
SIGA Technologies Inc. 6.54 6.42 to 6.72
Sigma Labs, Inc. 1.79 1.78 to 1.88
Sigma Labs, Inc. 0.03 0.03 to 0.04
SigmaTron International, Inc. 7.89 7.85 to 8.41
Signature Bank 351.43 351.12 to 367.29
Silicom Ltd 45.96 45.75 to 47.84
Silicon Laboratories, Inc. 167.40 167.30 to 179.93
Silicon Motion Technology Corporation 87.28 87.10 to 92.22
Silvercrest Asset Management Group Inc. 16.97 16.70 to 17.04
SilverSun Technologies, Inc. 4.02 3.97 to 4.15
Simmons First National Corporation 30.32 30.28 to 31.29
Simulations Plus, Inc. 44.43 44.31 to 46.89
Sino-Global Shipping America, Ltd. 4.19 3.83 to 4.37
SiNtx Technologies, Inc. 0.58 0.56 to 0.60
Sirius International Insurance Group, Ltd. 25.01 23.80 to 26.50
Sirius XM Holdings Inc. 6.10 6.06 to 6.17
SkyWest, Inc. 40.28 40.19 to 41.15
Skyworks Solutions, Inc. 145.88 145.36 to 152.45
Sleep Number Corporation 70.26 69.82 to 71.81
SLM Corporation 18.92 18.89 to 20.45
SLM Corporation 59.12 59.00 to 59.25
SMART Global Holdings, Inc. 61.22 61.09 to 65.52
SmartFinancial, Inc. 26.97 26.81 to 27.56
Smith Micro Software, Inc. 4.09 4.02 to 4.19
Socket Mobile, Inc. 3.80 3.78 to 3.88
Solar Capital Ltd. 18.82 18.82 to 19.15
Solar Senior Capital Ltd. 14.43 14.33 to 14.71
SolarEdge Technologies, Inc. 232.09 231.74 to 244.49
Soleno Therapeutics, Inc. 0.41 0.41 to 0.44
Sol-Gel Technologies Ltd. 7.37 7.04 to 7.44
Solid Biosciences Inc. 1.38 1.34 to 1.47
Soligenix, Inc. 0.62 0.59 to 0.63
Sonoma Pharmaceuticals, Inc. 4.35 4.27 to 4.48
Sonos, Inc. 26.00 25.95 to 27.09
Sorrento Therapeutics, Inc. 4.31 4.25 to 4.50
Sotherly Hotels Inc. 2.05 2.04 to 2.13
Sound Financial Bancorp, Inc. 43.99 43.03 to 43.99
South State Corporation 85.95 85.45 to 88.72
Southern First Bancshares, Inc. 60.00 60.00 to 61.12
Southern Missouri Bancorp, Inc. 53.38 53.02 to 54.19
Southside Bancshares, Inc. 43.16 42.91 to 44.32
SP Plus Corporation 28.07 27.64 to 28.37
SPAR Group, Inc. 1.09 1.07 to 1.14
SpartanNash Company 24.98 24.80 to 25.31
Spectrum Pharmaceuticals, Inc. 1.07 1.04 to 1.10
Spero Therapeutics, Inc. 12.26 12.10 to 12.86
Sphere 3D Corp. 2.32 2.30 to 2.52
SPI Energy Co., Ltd. 3.03 3.02 to 3.34
Spirit Airlines, Inc. 22.68 22.63 to 23.24
Spirit of Texas Bancshares, Inc. 29.46 29.37 to 30.45
Sportsman's Warehouse Holdings, Inc. 10.40 9.84 to 10.50
Sprott Focus Trust, Inc. 8.68 8.66 to 8.74
Sprouts Farmers Market, Inc. 29.17 28.69 to 29.65
SPS Commerce, Inc. 117.25 113.83 to 118.23
SS&C Technologies Holdings, Inc. 81.84 81.77 to 83.33
STAAR Surgical Company 72.18 71.72 to 74.92
Staffing 360 Solutions, Inc. 0.86 0.82 to 0.88
Star Bulk Carriers Corp. 21.21 21.01 to 21.70
Starbucks Corporation 96.87 96.78 to 98.39
State Auto Financial Corporation 51.62 51.57 to 51.76
Stealth BioTherapeutics Corp. 0.85 0.80 to 0.88
StealthGas, Inc. 2.10 2.10 to 2.25
Steel Connect, Inc. 1.38 1.37 to 1.44
Steel Dynamics, Inc. 58.96 58.52 to 62.34
Stein Mart, Inc. 7.48 7.15 to 7.72
Stericycle, Inc. 58.21 58.21 to 59.17
Steven Madden, Ltd. 41.70 41.65 to 43.33
Stitch Fix, Inc. 15.94 15.77 to 16.63
Stock Yards Bancorp, Inc. 62.82 62.54 to 64.62
StoneCastle Financial Corp 21.79 21.79 to 22.00
StoneCo Ltd. 15.23 14.79 to 15.64
Stratasys, Ltd. 22.12 22.09 to 23.83
Strategic Education, Inc. 55.27 55.12 to 57.91
Strategy Shares Nasdaq 7HANDL Index ETF 24.87 24.80 to 25.10
Stratus Properties Inc. 33.00 32.85 to 34.00
Streamline Health Solutions, Inc. 1.35 1.30 to 1.37
Summer Infant, Inc. 10.05 10.05 to 10.45
Summit Financial Group, Inc. 26.95 26.61 to 27.46
Summit Therapeutics plc 2.24 2.16 to 2.31
Summit Wireless Technologies, Inc. 1.21 1.19 to 1.27
SunOpta, Inc. 5.46 5.16 to 5.52
SunPower Corporation 18.92 18.89 to 19.73
Sunrun Inc. 27.71 27.66 to 29.58
Sunworks, Inc. 2.35 2.33 to 2.48
Super League Gaming, Inc. 2.06 2.03 to 2.25
SuperCom, Ltd. 0.48 0.48 to 0.52
Superior Group of Companies, Inc. 20.54 20.25 to 21.44
Supernus Pharmaceuticals, Inc. 29.15 28.96 to 29.61
Surface Oncology, Inc. 4.01 3.99 to 4.30
Surgery Partners, Inc. 43.70 43.60 to 45.65
Surmodics, Inc. 44.07 43.78 to 45.45
Sutro Biopharma, Inc. 10.37 10.27 to 10.67
SVB Financial Group 655.00 646.51 to 677.25
Synaptics Incorporated 221.44 220.71 to 237.75
Synchronoss Technologies, Inc. 2.13 2.08 to 2.23
Syndax Pharmaceuticals, Inc. 16.53 16.46 to 17.23
Syneos Health, Inc. 86.46 86.16 to 88.42
Synlogic, Inc. 1.94 1.84 to 2.01
Synopsys, Inc. 312.14 311.52 to 319.99
Sypris Solutions, Inc. 2.22 2.18 to 2.34
Syros Pharmaceuticals, Inc. 2.36 2.34 to 2.48
T. Rowe Price Group, Inc. 167.79 167.64 to 172.89
T2 Biosystems, Inc. 0.40 0.40 to 0.43
Tabula Rasa HealthCare, Inc. 13.99 13.95 to 14.44
Tactile Systems Technology, Inc. 15.95 15.90 to 16.92
Taitron Components Incorporated 3.79 3.79 to 3.93
Tandem Diabetes Care, Inc. 123.83 120.36 to 125.52
Tantech Holdings Ltd. 0.34 0.33 to 0.38
TAT Technologies Ltd. 6.26 6.06 to 6.78
TCR2 Therapeutics Inc. 3.65 3.63 to 3.86
TDH Holdings, Inc. 0.45 0.44 to 0.48
TechTarget, Inc. 84.38 81.55 to 85.68
Tecnoglass Inc. 19.77 19.54 to 21.48
Tenable Holdings, Inc. 48.96 48.91 to 51.00
Tenax Therapeutics, Inc. 0.72 0.66 to 0.77
Teradyne, Inc. 148.32 148.15 to 158.47
Territorial Bancorp Inc. 25.13 24.91 to 25.14
Tesla, Inc. 995.65 995.00 to 1054.67
TESSCO Technologies Incorporated 5.99 5.87 to 6.54
Tetra Tech, Inc. 141.92 141.54 to 146.25
Texas Capital Bancshares, Inc. 63.27 63.04 to 66.18
Texas Instruments Incorporated 178.30 178.19 to 183.58
Texas Roadhouse, Inc. 82.82 81.83 to 84.42
TG Therapeutics, Inc. 14.25 13.97 to 14.60
The Alkaline Water Company Inc. 1.13 1.10 to 1.15
The Andersons, Inc. 37.51 37.40 to 38.69
The Bank of Princeton 30.30 30.11 to 30.40
The Carlyle Group L.P. 50.59 50.37 to 51.84
The Cheesecake Factory Incorporated 36.54 36.36 to 37.59
The Chefs' Warehouse, Inc. 32.23 31.70 to 32.57
The Descartes Systems Group Inc. 67.79 67.68 to 70.72
The Dixie Group, Inc. 4.88 4.53 to 5.24
The Ensign Group, Inc. 76.00 75.66 to 78.79
The First Bancshares, Inc. 38.33 38.21 to 39.29
The First of Long Island Corporation 21.73 21.62 to 22.28
The Hackett Group, Inc. 19.46 19.36 to 20.02
The Hain Celestial Group, Inc. 37.27 36.30 to 37.59
The Intergroup Corporation 51.62 51.20 to 51.62
The Joint Corp. 51.83 50.64 to 53.84
The Lovesac Company 50.04 49.61 to 53.36
The Middleby Corporation 193.73 190.84 to 198.87
The ONE Group Hospitality, Inc. 11.94 11.81 to 12.62
The RMR Group Inc. 33.60 33.57 to 34.33
The Simply Good Foods Company 36.67 36.58 to 37.45
The Trade Desk, Inc. 69.00 68.34 to 72.48
The York Water Company 44.61 44.56 to 45.15
The9 Limited 5.54 5.32 to 5.75
TherapeuticsMD, Inc. 0.35 0.32 to 0.35
Theravance Biopharma, Inc. 9.09 8.47 to 9.67
Tilray, Inc. 5.97 5.94 to 6.41
Timberland Bancorp, Inc. 28.99 28.70 to 29.43
Tiptree Inc. 13.25 13.15 to 13.47
Titan Machinery Inc. 31.88 31.68 to 33.86
Titan Medical Inc. 0.58 0.57 to 0.61
Titan Pharmaceuticals, Inc. 0.96 0.95 to 1.01
Tivity Health, Inc. 24.23 24.15 to 24.83
Tiziana Life Sciences plc 0.86 0.85 to 0.87
T-Mobile US, Inc. 105.38 105.17 to 107.28
Tonix Pharmaceuticals Holding Corp. 0.27 0.26 to 0.29
TOP Ships Inc. 0.86 0.86 to 0.90
TORM plc 7.26 7.24 to 7.57
ToughBuilt Industries, Inc. 0.29 0.28 to 0.31
Tower Semiconductor Ltd. 37.45 37.30 to 39.06
Towne Bank 33.09 33.02 to 34.21
TPI Composites, Inc. 11.82 11.75 to 12.66
TRACON Pharmaceuticals, Inc. 2.22 2.21 to 2.32
Tractor Supply Company 220.66 220.48 to 225.10
TransAct Technologies Incorporated 9.60 9.42 to 9.80
Transcat, Inc. 90.60 90.23 to 93.23
TravelCenters of America LLC 41.79 41.60 to 43.51
TravelCenters of America LLC 25.95 25.94 to 26.18
Travelzoo 9.22 9.05 to 9.64
Trevena, Inc. 0.55 0.55 to 0.58
TriCo Bancshares 44.35 44.14 to 45.15
TriMas Corporation 35.01 34.79 to 36.33
Trimble Inc. 73.94 73.87 to 76.49
Trinity Biotech plc 1.34 1.30 to 1.39
TripAdvisor, Inc. 27.99 27.96 to 28.94
TriState Capital Holdings, Inc. 30.68 30.68 to 31.63
TriState Capital Holdings, Inc. 26.00 25.95 to 26.10
Triumph Bancorp, Inc. 110.26 108.29 to 111.89
trivago N.V. 2.21 2.20 to 2.28
Trupanion, Inc. 94.89 94.41 to 99.95
TrustCo Bank Corp NY 34.37 34.27 to 35.01
Trustmark Corporation 34.09 34.03 to 34.98
TTEC Holdings, Inc. 78.11 76.92 to 80.87
TTM Technologies, Inc. 14.80 14.72 to 15.08
TuanChe Limited 2.75 2.72 to 2.81
Tucows Inc. 79.95 79.24 to 81.44
Turtle Beach Corporation 20.31 20.20 to 20.86
Twelve Seas Investment Company 9.71 9.71 to 9.71
Twin Disc, Incorporated 11.70 11.30 to 11.72
Twist Bioscience Corporation 55.21 54.83 to 60.35
Tyme Technologies, Inc. 0.60 0.56 to 0.60
U.S. Auto Parts Network, Inc. 9.27 9.26 to 9.68
U.S. Gold Corp. 8.01 7.78 to 8.53
U.S. Well Services, Inc. 1.13 1.12 to 1.25
U.S. Well Services, Inc. 0.09 0.09 to 0.09
UFP Technologies, Inc. 70.94 68.91 to 71.71
Ulta Beauty, Inc. 371.68 371.47 to 381.09
Ultra Clean Holdings, Inc. 51.64 50.82 to 54.80
Ultragenyx Pharmaceutical Inc. 66.75 66.34 to 69.54
Ultralife Corporation 5.48 5.44 to 5.80
UMB Financial Corporation 103.93 103.86 to 109.63
Umpqua Holdings Corporation 20.41 20.40 to 21.13
Unico American Corporation 3.27 3.15 to 3.33
uniQure N.V. 18.62 18.53 to 19.47
United Bancorp, Inc. 17.25 17.11 to 17.36
United Bancshares, Inc. 30.99 30.99 to 31.04
United Bankshares, Inc. 38.10 38.05 to 39.17
United Community Banks, Inc. 36.67 36.38 to 39.13
United Continental Holdings, Inc. 44.40 44.35 to 45.70
United Fire Group, Inc 24.10 23.98 to 25.00
United Insurance Holdings Corp. 3.94 3.93 to 4.08
United Natural Foods, Inc. 41.08 41.06 to 45.05
United States Lime & Minerals, Inc. 125.50 125.03 to 126.80
Uniti Group Inc. 12.38 12.23 to 12.75
Unity Bancorp, Inc. 27.65 26.82 to 28.38
Unity Biotechnology, Inc. 1.25 1.22 to 1.35
Universal Display Corporation 149.31 148.05 to 154.43
Universal Electronics Inc. 36.51 36.40 to 37.50
Universal Forest Products, Inc. 83.68 83.48 to 86.42
Universal Logistics Holdings, Inc. 17.78 17.67 to 18.40
Universal Stainless & Alloy Products, Inc. 8.58 8.26 to 8.67
Univest Financial Corporation 30.73 30.57 to 31.93
Upwork Inc. 26.27 26.10 to 27.20
Urban One, Inc. 4.79 4.70 to 4.90
Urban One, Inc. 3.57 3.42 to 3.67
Urban Outfitters, Inc. 27.92 27.89 to 28.62
UroGen Pharma Ltd. 7.47 7.46 to 8.23
US Ecology, Inc. 29.98 29.90 to 30.64
USA Truck, Inc. 19.62 19.45 to 20.17
Utah Medical Products, Inc. 92.00 91.25 to 92.50
Uxin Limited 1.30 1.27 to 1.34
Vaccinex, Inc. 1.09 1.06 to 1.12
Valley National Bancorp 14.52 14.48 to 15.01
Valley National Bancorp 25.26 25.22 to 25.41
Valley National Bancorp 28.06 27.51 to 28.06
Vanda Pharmaceuticals Inc. 13.90 13.87 to 14.71
VanEck Vectors Biotech ETF 165.02 165.00 to 168.67
VanEck Vectors Pharmaceutical ETF 75.84 75.82 to 76.70
Vanguard Emerging Markets Government Bond ETF 74.61 74.61 to 74.92
Vanguard Global ex-U.S. Real Estate ETF 53.07 52.95 to 53.29
Vanguard Intermediate-Term Corporate Bond ETF 90.51 90.51 to 90.75
Vanguard Intermediate-Term Treasury ETF 65.32 65.27 to 65.39
Vanguard International Dividend Appreciation ETF 81.74 81.71 to 82.24
Vanguard Long-Term Corporate Bond ETF 101.06 101.03 to 101.70
Vanguard Long-Treasury ETF 85.35 84.89 to 85.69
Vanguard Mortgage-Backed Securities ETF 52.01 51.88 to 52.05
Vanguard Russell 1000 ETF 207.19 207.11 to 210.78
Vanguard Russell 1000 Growth ETF 71.66 71.56 to 73.26
Vanguard Russell 1000 Value ETF 72.65 72.61 to 73.67
Vanguard Russell 2000 ETF 82.45 82.41 to 84.47
Vanguard Russell 2000 Growth ETF 186.58 186.58 to 190.93
Vanguard Russell 2000 Value ETF 140.07 139.96 to 143.24
Vanguard Russell 3000 ETF 203.84 203.78 to 207.72
Vanguard Short-Term Corporate Bond ETF 80.47 80.47 to 80.57
Vanguard Short-Term Inflation-Protected Securities Index Fund 50.93 50.92 to 50.99
Vanguard Short-Term Treasury ETF 60.50 60.49 to 60.53
Vanguard Total Bond Market ETF 82.99 82.94 to 83.12
Vanguard Total Corporate Bond ETF 88.19 88.14 to 88.43
Vanguard Total International Bond ETF 54.50 54.47 to 54.53
Vanguard Total International Stock ETF 63.18 63.13 to 63.58
Vanguard Total World Bond ETF 77.22 77.16 to 77.27
Varex Imaging Corporation 27.74 27.68 to 28.29
Varonis Systems, Inc. 36.42 36.10 to 38.24
Vascular Biogenics Ltd. 1.52 1.48 to 1.60
Vaxart, Inc. 5.24 5.23 to 5.62
VBI Vaccines, Inc. 1.85 1.84 to 1.96
VectoIQ Acquisition Corp. 9.77 9.77 to 9.78
VectoIQ Acquisition Corp. 9.90 9.90 to 9.91
VectoIQ Acquisition Corp. 0.77 0.74 to 0.78
Veeco Instruments Inc. 28.35 28.30 to 31.27
VEON Ltd. 1.51 1.51 to 1.61
Vera Bradley, Inc. 8.09 8.05 to 8.25
Veracyte, Inc. 27.22 27.14 to 29.90
Verastem, Inc. 1.59 1.58 to 1.75
Vericel Corporation 33.02 32.83 to 35.52
VeriSign, Inc. 217.24 216.85 to 222.63
Verisk Analytics, Inc. 199.86 198.42 to 202.50
Veritex Holdings, Inc. 41.52 41.52 to 42.84
Veritone, Inc. 16.66 16.62 to 17.69
Verra Mobility Corporation 15.00 14.74 to 15.14
Verrica Pharmaceuticals Inc. 8.10 7.97 to 8.29
Vertex Energy, Inc 4.74 4.66 to 5.23
Veru Inc. 5.31 5.30 to 5.61
ViaSat, Inc. 45.04 44.60 to 46.09
Viavi Solutions Inc. 16.78 16.54 to 16.92
Vicor Corporation 99.74 99.61 to 104.11
Victory Capital Holdings, Inc. 32.43 32.18 to 32.99
VictoryShares Developed Enhanced Volatility Wtd ETF 33.86 33.76 to 34.04
VictoryShares Dividend Accelerator ETF 45.65 45.65 to 46.09
VictoryShares International Volatility Wtd ETF 44.65 44.65 to 44.79
VictoryShares US 500 Enhanced Volatility Wtd ETF 74.11 74.11 to 75.16
VictoryShares US 500 Volatility Wtd ETF 74.06 74.04 to 75.01
VictoryShares US Discovery Enhanced Volatility Wtd ETF 61.41 61.41 to 62.34
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 70.31 70.25 to 70.99
VictoryShares US Large Cap High Div Volatility Wtd ETF 61.65 61.65 to 62.21
VictoryShares US Multi-Factor Minimum Volatility ETF 40.60 40.60 to 40.98
VictoryShares US Small Cap High Div Volatility Wtd ETF 60.37 60.37 to 61.67
VictoryShares US Small Cap Volatility Wtd ETF 65.85 65.85 to 66.45
ViewRay, Inc. 4.55 4.47 to 4.63
Viking Therapeutics, Inc. 4.02 3.99 to 4.19
Village Bank and Trust Financial Corp. 56.00 55.00 to 58.00
Village Farms International, Inc. 5.71 5.71 to 5.93
Village Super Market, Inc. 21.84 21.83 to 22.13
Viomi Technology Co., Ltd 2.13 2.07 to 2.18
VirTra, Inc. 6.44 6.40 to 6.66
Virtu Financial, Inc. 29.51 29.34 to 29.97
Virtus Investment Partners, Inc. 276.98 275.89 to 285.75
VistaGen Therapeutics, Inc. 1.62 1.60 to 1.69
Visteon Corporation 112.12 111.55 to 119.06
Viveve Medical, Inc. 1.10 1.09 to 1.14
VivoPower International PLC 2.44 2.36 to 2.54
VOXX International Corporation 9.97 9.87 to 10.43
VSE Corporation 54.52 54.33 to 57.07
vTv Therapeutics Inc. 0.83 0.81 to 0.88
Vuzix Corporation 6.88 6.86 to 7.28
Waitr Holdings Inc. 0.60 0.59 to 0.63
Walgreens Boots Alliance, Inc. 53.53 52.98 to 53.85
Washington Trust Bancorp, Inc. 58.40 57.78 to 59.13
Waterstone Financial, Inc. 20.97 20.80 to 21.10
WAVE Life Sciences Ltd. 2.51 2.48 to 2.63
Wayside Technology Group, Inc. 30.86 30.65 to 32.00
WD-40 Company 234.92 229.43 to 237.85
Wendy's Company (The) 23.19 22.91 to 23.24
Werner Enterprises, Inc. 46.36 45.56 to 47.04
WesBanco, Inc. 36.96 36.93 to 38.05
West Bancorporation 30.83 30.83 to 31.97
Westamerica Bancorporation 58.93 58.82 to 61.14
Western Asset Short Duration Income ETF 25.64 25.62 to 25.64
Western Asset Total Return ETF 25.64 25.59 to 25.69
Western Digital Corporation 61.94 61.87 to 66.10
Western New England Bancorp, Inc. 9.00 8.92 to 9.21
Westport Fuel Systems Inc 1.94 1.91 to 2.04
Wheeler Real Estate Investment Trust, Inc. 1.67 1.60 to 1.74
Wheeler Real Estate Investment Trust, Inc. 14.25 14.25 to 14.40
WhiteHorse Finance, Inc. 15.16 15.15 to 15.49
Wilhelmina International, Inc. 4.73 4.71 to 4.87
Willamette Valley Vineyards, Inc. 5.98 5.90 to 5.98
Willdan Group, Inc. 31.00 30.64 to 31.64
Willis Lease Finance Corporation 35.60 35.34 to 37.39
Willis Towers Watson Public Limited Company 231.56 231.26 to 235.50
WillScot Corporation 36.93 36.89 to 37.64
Wingstop Inc. 145.23 144.99 to 149.15
Winmark Corporation 217.39 217.16 to 224.40
Wintrust Financial Corporation 99.23 98.52 to 102.54
Wintrust Financial Corporation 27.37 27.11 to 27.53
WisdomTree Emerging Markets Corporate Bond Fund 72.47 72.47 to 72.64
WisdomTree Emerging Markets Quality Dividend Growth Fund 28.25 28.21 to 28.33
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.16 22.09 to 22.20
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 46.57 46.56 to 46.68
WisdomTree Investments, Inc. 6.01 6.01 to 6.16
WisdomTree Japan Hedged SmallCap Equity Fund 42.08 42.08 to 42.33
WisdomTree U.S. Quality Dividend Growth Fund 63.80 63.77 to 64.63
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.16 46.11 to 46.90
Wix.com Ltd. 134.22 131.76 to 140.69
Workday, Inc. 249.46 246.10 to 255.17
Workhorse Group, Inc. 3.52 3.52 to 3.72
World Acceptance Corporation 212.91 212.62 to 221.26
WSFS Financial Corporation 54.26 54.01 to 55.36
XBiotech Inc. 10.71 10.65 to 11.18
Xcel Brands, Inc 1.15 1.09 to 1.20
Xcel Energy Inc. 68.12 67.70 to 68.94
Xencor, Inc. 34.97 34.82 to 36.69
Xenetic Biosciences, Inc. 1.15 1.14 to 1.19
Xeris Pharmaceuticals, Inc. 2.34 2.18 to 2.40
Xilinx, Inc. 189.09 188.75 to 198.00
XOMA Corporation 20.77 20.53 to 22.48
Xperi Corporation 17.42 17.29 to 18.00
XpresSpa Group, Inc. 1.54 1.52 to 1.61
XTL Biopharmaceuticals Ltd. 2.75 2.70 to 2.83
Xunlei Limited 1.86 1.83 to 1.89
Yandex N.V. 48.34 48.24 to 50.88
Yield10 Bioscience, Inc. 3.99 3.78 to 4.08
Y-mAbs Therapeutics, Inc. 10.60 10.51 to 11.51
Zai Lab Limited 51.97 50.53 to 52.50
Zealand Pharma A/S 21.22 21.06 to 21.88
Zebra Technologies Corporation 513.11 512.56 to 529.80
Zillow Group, Inc. 54.22 53.56 to 55.74
Zillow Group, Inc. 53.05 52.79 to 54.69
Zions Bancorporation N.A. 66.17 65.99 to 69.70
ZIOPHARM Oncology Inc 0.90 0.87 to 0.95
Zosano Pharma Corporation 0.50 0.50 to 0.52
Zscaler, Inc. 253.11 252.98 to 267.49
Zumiez Inc. 42.25 42.15 to 43.55
Zynerba Pharmaceuticals, Inc. 2.40 2.39 to 2.50
Zynex, Inc. 8.42 8.38 to 8.81
3D Systems Corporation 18.54 18.51 to 19.42
3M Company 178.48 177.63 to 180.87
A.O Smith Corporation 79.55 79.51 to 81.16
A10 Networks, Inc. 14.37 14.24 to 14.66
AAC Holdings, Inc. 9.74 9.73 to 9.74
AAR Corp. 41.39 41.38 to 42.80
Aaron's, Inc. 21.65 21.54 to 22.45
ABB Ltd 37.03 36.98 to 37.47
Abbott Laboratories 126.05 125.83 to 127.58
AbbVie Inc. 135.21 134.84 to 137.50
Aberdeen Global Dynamic Dividend Fund 12.05 12.04 to 12.15
Aberdeen Global Premier Properties Fund 6.43 6.42 to 6.55
Aberdeen Japan Equity Fund, Inc. 7.70 7.70 to 7.94
Aberdeen Total Dynamic Dividend Fund 10.22 10.21 to 10.28
ABM Industries Incorporated 42.71 42.50 to 43.64
Acadia Realty Trust 20.94 20.85 to 21.92
Accenture plc 343.74 343.50 to 356.07
Acuity Brands, Inc. 204.30 201.74 to 207.51
Acushnet Holdings Corp. 48.11 47.51 to 48.38
Adams Diversified Equity Fund, Inc. 18.52 18.51 to 18.86
Adecoagro S.A. 7.27 7.25 to 7.45
Adient plc 46.40 46.40 to 49.45
ADT Inc. 7.66 7.64 to 7.88
Adtalem Global Education Inc. 28.58 28.52 to 29.50
Advance Auto Parts Inc 234.34 234.10 to 242.96
Advanced Drainage Systems, Inc. 116.74 115.53 to 119.48
AdvanSix Inc. 43.92 43.77 to 45.21
Advent Claymore Convertible Securities and Income Fund 16.71 16.69 to 17.41
AECOM 71.22 71.22 to 72.97
Aercap Holdings N.V. 66.16 66.15 to 67.89
Aerohive Networks, Inc. 2.12 2.11 to 2.28
Aerojet Rocketdyne Holdings, Inc. 43.89 42.59 to 44.44
Affiliated Managers Group, Inc. 148.39 148.36 to 154.18
AG Mortgage Investment Trust, Inc. 10.05 9.97 to 10.19
AGCO Corporation 121.40 121.14 to 127.70
Agilent Technologies, Inc. 140.43 140.26 to 143.60
Agree Realty Corporation 66.27 66.24 to 67.68
Air Lease Corporation 42.80 42.63 to 43.90
Air Products and Chemicals, Inc. 285.57 285.30 to 289.99
Alamo Group, Inc. 151.43 151.43 to 156.00
Alaska Air Group, Inc. 54.37 54.30 to 55.70
Albany International Corporation 85.36 85.09 to 87.36
Albemarle Corporation 219.69 219.58 to 229.19
Alcoa Corporation 59.63 58.89 to 61.93
Alexander & Baldwin, Inc. 23.02 23.02 to 23.84
Alexander's, Inc. 256.87 256.87 to 262.99
Alexandria Real Estate Equities, Inc. 206.34 206.28 to 210.18
Algonquin Power & Utilities Corp. 26.47 26.40 to 26.54
Alibaba Group Holding Limited 127.74 127.13 to 130.86
Alleghany Corporation 660.50 660.26 to 675.39
Allegion plc 122.93 122.74 to 125.21
Allete, Inc. 64.15 63.44 to 65.07
Alliance Data Systems Corporation 65.69 64.05 to 67.02
Alliance National Municipal Income Fund Inc 13.96 13.74 to 13.97
Alliance World Dollar Government Fund II 11.69 11.69 to 11.80
AllianzGI Convertible & Income 2024 Target Term Fund 9.80 9.77 to 9.96
AllianzGI Convertible & Income Fund 5.40 5.37 to 5.53
AllianzGI Convertible & Income Fund II 4.77 4.74 to 4.84
AllianzGI Diversified Income & Convertible Fund 28.82 28.35 to 32.13
AllianzGI Equity & Convertible Income Fund 27.80 27.75 to 28.43
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.01 15.00 to 15.45
Allstate Corporation (The) 120.93 120.40 to 123.70
Ally Financial Inc. 48.99 48.99 to 50.81
Alteryx, Inc. 56.69 56.59 to 59.42
Altice USA, Inc. 15.48 14.69 to 15.52
Ambev S.A. 2.65 2.63 to 2.68
AMC Entertainment Holdings, Inc. 18.32 18.03 to 19.42
Ameren Corporation 87.64 87.23 to 88.33
Ameresco, Inc. 51.83 50.77 to 53.63
America Movil, S.A.B. de C.V. 19.46 19.40 to 20.06
American Assets Trust, Inc. 37.29 37.28 to 38.58
American Axle & Manufacturing Holdings, Inc. 9.11 9.07 to 9.74
American Campus Communities Inc 54.35 54.31 to 55.50
American Eagle Outfitters, Inc. 22.92 22.90 to 23.76
American Express Company 161.39 161.17 to 166.73
American Financial Group, Inc. 130.57 130.33 to 133.69
American Financial Group, Inc. 25.98 25.97 to 26.09
American Homes 4 Rent 41.21 41.21 to 42.09
American International Group, Inc. 58.84 58.74 to 61.60
American Realty Investors, Inc. 12.90 12.90 to 12.90
American States Water Company 91.87 91.27 to 92.99
American Tower Corporation (REIT) 249.00 248.08 to 253.26
American Vanguard Corporation 16.03 15.76 to 16.15
American Water Works 161.02 160.77 to 164.33
Americold Realty Trust 28.71 28.60 to 29.32
AMERIPRISE FINANCIAL SERVICES, INC. 311.83 310.80 to 321.51
AmerisourceBergen Corporation (Holding Co) 132.39 132.12 to 135.23
AMN Healthcare Services Inc 99.63 99.60 to 109.04
Amneal Pharmaceuticals, Inc. 4.46 4.43 to 4.56
Amphenol Corporation 78.51 78.43 to 80.84
AMREP Corporation 14.50 14.27 to 15.00
AMTEK, Inc. 138.84 138.57 to 140.82
Annaly Capital Management Inc 7.79 7.78 to 7.90
Antero Resources Corporation 18.74 18.69 to 19.41
Anthem, Inc. 448.29 446.54 to 459.21
Aon plc 270.63 270.40 to 276.01
Apartment Investment and Management Company 7.07 7.07 to 7.29
Apollo Global Management, LLC 67.05 66.39 to 68.18
Apple Hospitality REIT, Inc. 16.38 16.38 to 16.77
Applied Industrial Technologies, Inc. 97.25 96.63 to 98.99
AptarGroup, Inc. 121.42 120.50 to 121.90
Aptiv PLC 145.88 145.74 to 151.36
Aramark 34.49 34.46 to 35.60
Arbor Realty Trust 18.01 17.98 to 18.31
ARC Document Solutions, Inc. 3.55 3.47 to 3.57
Arconic Inc. 32.69 32.40 to 33.84
Arcos Dorados Holdings Inc. 5.54 5.49 to 5.65
Arcosa, Inc. 50.90 50.42 to 52.80
Arcus Biosciences, Inc. 33.50 33.16 to 35.13
Ardmore Shipping Corporation 3.44 3.39 to 3.49
Ares Commercial Real Estate Corporation 14.57 14.55 to 14.99
Ares Dynamic Credit Allocation Fund, Inc. 16.12 16.12 to 16.21
Ares Management Corporation 74.81 74.67 to 76.24
Argan, Inc. 38.89 38.04 to 39.39
Argo Group International Holdings, Ltd. 25.66 25.61 to 25.69
Argo Group International Holdings, Ltd. 57.85 57.84 to 59.61
Arista Networks, Inc. 125.31 125.14 to 129.05
Arlington Asset Investment Corp 26.80 26.48 to 27.66
Arlo Technologies, Inc. 9.01 8.96 to 9.37
Armada Hoffler Properties, Inc. 14.17 14.17 to 14.45
ARMOUR Residential REIT, Inc. 9.55 9.53 to 9.68
Armstrong Flooring, Inc. 2.17 2.15 to 2.25
Armstrong World Industries Inc 105.69 105.53 to 107.46
Arrow Electronics, Inc. 128.44 128.22 to 132.36
Arthur J. Gallagher & Co. 154.59 154.53 to 157.44
Artisan Partners Asset Management Inc. 44.24 44.05 to 45.10
Asbury Automotive Group Inc 163.23 162.89 to 168.96
ASE Technology Holding Co., Ltd. 7.48 7.47 to 7.82
ASGN Incorporated 114.82 113.54 to 115.49
Ashford Hospitality Trust Inc 9.63 9.62 to 10.66
Ashland Global Holdings Inc. 99.94 99.87 to 102.85
Aspen Aerogels, Inc. 34.46 34.44 to 36.96
Associated Banc-Corp 24.36 24.32 to 25.07
Associated Capital Group, Inc. 43.39 43.39 to 44.13
Assurant, Inc. 151.53 151.49 to 153.57
AT&T Inc. 25.51 25.48 to 25.59
AT&T Inc. 26.03 26.02 to 26.21
Atento S.A. 25.35 25.06 to 26.10
Atkore International Group Inc. 99.97 99.25 to 101.98
Atmos Energy Corporation 105.34 105.31 to 107.49
Aurora Cannabis Inc. 4.86 4.85 to 5.20
Autoliv, Inc. 102.27 101.91 to 105.33
AutoNation, Inc. 106.83 106.58 to 110.08
AutoZone, Inc. 1945.89 1945.19 to 1991.97
Avalara, Inc. 103.92 102.80 to 108.09
AvalonBay Communities, Inc. 245.97 245.74 to 250.05
Avangrid, Inc. 47.27 47.01 to 47.64
Avanos Medical, Inc. 31.65 31.45 to 32.16
Avaya Holdings Corp. 19.02 19.01 to 19.84
Avery Dennison Corporation 206.25 206.08 to 209.15
AXA Equitable Holdings, Inc. 34.39 34.38 to 35.34
Axalta Coating Systems Ltd. 31.39 31.39 to 32.07
Axos Financial, Inc. 54.38 54.12 to 58.62
Azure Power Global Limited 15.76 15.55 to 16.08
AZZ Inc. 49.73 49.70 to 50.87
B&G Foods, Inc. 32.81 32.40 to 33.30
Babcock 7.61 7.60 to 7.90
Babson Global Short Duration High Yield Fund 16.88 16.87 to 17.00
Badger Meter, Inc. 90.91 90.36 to 93.65
BalckRock Taxable Municipal Bond Trust 23.31 23.24 to 23.93
Banco Latinoamericano de Comercio Exterior, S.A. 16.82 16.63 to 17.11
Banco Santander, S.A. 3.54 3.53 to 3.61
Bank of America Corporation 46.44 46.35 to 48.58
Bank of Hawaii Corporation 89.47 89.41 to 91.74
Bank of N.T. Butterfield & Son Limited (The) 39.26 39.19 to 40.50
Bank Of New York Mellon Corporation (The) 59.24 58.98 to 63.20
BankUnited, Inc. 43.97 43.95 to 45.67
Barings BDC, Inc. 10.78 10.72 to 10.89
Barnes & Noble Education, Inc 6.05 6.04 to 6.24
Barnes Group, Inc. 46.56 46.33 to 47.63
Bausch Health Companies Inc. 25.58 25.56 to 26.88
Baxter International Inc. 85.60 85.20 to 86.38
Beazer Homes USA, Inc. 19.42 19.42 to 20.35
Belden Inc 61.09 60.65 to 62.72
Benchmark Electronics, Inc. 25.46 25.35 to 26.10
Berkshire Hathaway Inc. 473440.00 472560.00 to 484849.50
Berkshire Hathaway Inc. 314.75 314.58 to 321.35
Berkshire Hills Bancorp, Inc. 29.70 29.69 to 30.81
Best Buy Co., Inc. 99.35 98.80 to 101.77
BEST Inc. 0.81 0.80 to 0.88
Big Lots, Inc. 40.85 40.79 to 43.17
Biglari Holdings Inc. 129.02 128.01 to 131.74
Biohaven Pharmaceutical Holding Company Ltd. 115.04 113.95 to 121.11
Bio-Rad Laboratories, Inc. 598.44 597.60 to 608.27
BJ's Wholesale Club Holdings, Inc. 59.40 59.00 to 60.46
Black Hills Corporation 67.22 67.18 to 68.41
Black Knight, Inc. 73.91 73.67 to 75.63
Black Stone Minerals, L.P. 11.26 11.24 to 11.77
BlackBerry Limited 8.93 8.91 to 9.32
BlackRock California Municipal Income Trust 13.73 13.71 to 13.87
Blackrock Capital and Income Strategies Fund Inc 20.91 20.90 to 21.26
Blackrock Core Bond Trust 14.47 14.42 to 15.23
Blackrock Corporate High Yield Fund, Inc. 11.67 11.65 to 11.77
BlackRock Credit Allocation Income Trust 13.91 13.87 to 14.03
Blackrock Debt Strategies Fund, Inc. 11.45 11.45 to 11.55
Blackrock Enhanced Equity Dividend Trust 9.99 9.95 to 10.10
Blackrock Enhanced Government Fund, Inc 11.95 11.90 to 12.07
Blackrock Global 11.85 11.83 to 12.06
Blackrock Health Sciences Trust 44.97 44.66 to 45.58
BlackRock Income Trust Inc. (The) 5.48 5.47 to 5.56
BLACKROCK INTERNATIONAL, LTD. 6.23 6.20 to 6.29
BlackRock Investment Quality Municipal Trust Inc. (The) 16.53 16.45 to 17.02
BlackRock Long-Term Municipal Advantage Trust 12.88 12.88 to 13.25
BlackRock Multi-Sector Income Trust 17.25 17.25 to 17.41
Blackrock Muni Intermediate Duration Fund Inc 14.38 14.29 to 14.54
Blackrock MuniAssets Fund, Inc. 14.35 14.31 to 14.61
Blackrock Municipal Income Quality Trust 14.38 14.24 to 14.52
BlackRock Municipal Income Trust 14.43 14.31 to 14.60
BlackRock Municipal Income Trust II 14.18 14.17 to 14.52
BlackRock Municipal Target Term Trust Inc. (The) 25.05 24.99 to 25.32
Blackrock MuniHoldings California Quality Fund, Inc. 14.60 14.56 to 14.83
Blackrock MuniHoldings Fund, Inc. 15.41 15.35 to 15.66
Blackrock MuniHoldings Investment Quality Fund 13.61 13.52 to 13.75
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.54 14.51 to 14.72
Blackrock MuniHoldings New York Quality Fund, Inc. 13.59 13.52 to 13.71
Blackrock MuniHoldings Quality Fund II, Inc. 12.84 12.84 to 13.06
Blackrock MuniVest Fund II, Inc. 14.93 14.83 to 15.35
Blackrock MuniYield California Fund, Inc. 14.26 14.21 to 14.37
Blackrock MuniYield California Insured Fund, Inc. 14.80 14.79 to 14.97
Blackrock MuniYield Fund, Inc. 13.68 13.58 to 13.87
Blackrock MuniYield Michigan Quality Fund, Inc. 14.65 14.42 to 14.73
Blackrock MuniYield New Jersey Fund, Inc. 14.55 14.45 to 14.70
Blackrock MuniYield New York Quality Fund, Inc. 13.53 13.52 to 13.74
Blackrock MuniYield Pennsylvania Quality Fund 14.91 14.91 to 15.34
Blackrock MuniYield Quality Fund II, Inc. 13.38 13.23 to 13.67
Blackrock MuniYield Quality Fund III, Inc. 13.75 13.63 to 13.80
Blackrock MuniYield Quality Fund, Inc. 14.89 14.75 to 15.14
BlackRock New York Investment Quality Municipal Trust Inc. (Th 13.81 13.74 to 14.13
BlackRock Science and Technology Trust 45.07 45.05 to 46.38
BlackRock Utility, Infrastructure & Power Opportun 25.28 25.26 to 25.87
BlackRock Virginia Municipal Bond Trust 18.78 18.15 to 19.05
BlackRock, Inc. 825.50 825.00 to 840.00
Blackstone GSO Long Short Credit Income Fund 14.70 14.67 to 14.79
Blackstone GSO Senior Floating Rate Term Fund 16.11 16.07 to 16.31
Bloom Energy Corporation 16.83 16.70 to 17.66
BlueLinx Holdings Inc. 75.49 74.10 to 77.45
Boise Cascade, L.L.C. 69.95 69.71 to 72.13
Boot Barn Holdings, Inc. 104.35 104.12 to 107.66
Booz Allen Hamilton Holding Corporation 87.05 86.78 to 88.33
BorgWarner Inc. 46.48 46.45 to 49.29
Boston Beer Company, Inc. (The) 456.16 445.76 to 470.84
Boston Properties, Inc. 120.04 119.94 to 124.22
Box, Inc. 25.50 25.39 to 26.32
Boyd Gaming Corporation 57.70 57.63 to 59.87
Brady Corporation 52.71 52.54 to 53.48
Brandywine Realty Trust 13.65 13.63 to 14.06
BrandywineGLOBAL Global Income Opportunities Fund 11.44 11.41 to 11.71
Braskem S.A. 18.03 18.01 to 18.46
Bright Scholar Education Holdings Limited 0.88 0.82 to 1.01
BrightSphere Investment Group plc 23.37 23.34 to 24.05
BrightView Holdings, Inc. 13.69 13.68 to 13.98
Brinker International, Inc. 34.46 33.67 to 35.46
Brixmor Property Group Inc. 25.18 25.16 to 26.33
Broadridge Financial Solutions, Inc. 160.48 159.59 to 163.72
Brookfield Asset Management Inc 54.99 54.63 to 56.01
Brookfield Business Partners L.P. 44.51 44.00 to 45.20
Brookfield Real Assets Income Fund Inc. 21.46 21.31 to 21.60
Brookfield Renewable Partners L.P. 33.01 32.30 to 33.43
Brown & Brown, Inc. 64.63 64.56 to 66.60
Brown Forman Corporation 61.65 61.33 to 62.07
Brown Forman Corporation 66.77 66.55 to 67.26
BRT Apartments Corp. 20.55 20.52 to 21.26
Brunswick Corporation 91.84 91.75 to 95.17
Buckle, Inc. (The) 36.12 35.99 to 37.45
Build-A-Bear Workshop, Inc. 18.06 17.56 to 18.65
Burlington Stores, Inc. 224.00 220.38 to 229.60
Byline Bancorp, Inc. 28.07 28.02 to 28.80
CABCO Series 2004-101 Trust 25.36 25.35 to 25.52
Cable One, Inc. 1582.31 1572.61 to 1612.99
Cabot Corporation 58.08 58.08 to 60.06
Cadence Bancorporation 32.55 32.49 to 33.71
CAE Inc 25.53 25.45 to 26.53
California Resources Corporation 43.05 42.38 to 44.18
California Water Service Group Holding 61.61 61.54 to 62.60
Calix, Inc 48.68 48.59 to 52.23
Callaway Golf Company 24.42 24.00 to 24.96
Callon Petroleum Company 52.40 50.67 to 55.38
Camden Property Trust 162.50 162.43 to 166.76
Cameco Corporation 21.82 21.31 to 22.41
Camping World Holdings, Inc. 36.11 35.70 to 36.47
Canada Goose Holdings Inc. 31.26 31.25 to 32.70
Cango Inc. 3.13 3.12 to 3.30
Cannae Holdings, Inc. 30.50 30.47 to 31.24
Canon, Inc. 23.82 23.80 to 24.11
Canopy Growth Corporation 7.64 7.61 to 8.01
Capital One Financial Corporation 151.61 151.57 to 158.10
Capital Trust, Inc. 31.25 31.24 to 31.86
Capri Holdings Limited 56.50 56.34 to 58.84
Cardinal Health, Inc. 52.07 52.02 to 52.91
Carlisle Companies Incorporated 230.24 229.60 to 235.84
CarMax Inc 107.63 107.58 to 112.68
Carnival Corporation 21.22 21.18 to 21.96
Carnival Corporation 19.60 19.56 to 20.19
Carpenter Technology Corporation 31.20 30.69 to 32.45
Carriage Services, Inc. 54.66 54.63 to 56.05
Cars.com Inc. 15.42 15.19 to 15.84
Carter's, Inc. 94.13 93.36 to 95.56
Carvana Co. 157.13 153.02 to 168.54
Catalent, Inc. 102.56 102.53 to 105.80
CatchMark Timber Trust, Inc. 8.59 8.52 to 8.68
Caterpillar, Inc. 221.66 220.93 to 229.81
Cato Corporation (The) 16.58 16.44 to 16.85
CBIZ, Inc. 39.34 39.19 to 40.61
CBRE Clarion Global Real Estate Income Fund 9.08 9.07 to 9.26
CBRE Group, Inc. 98.89 98.86 to 102.22
Cedar Fair, L.P. 47.19 45.86 to 47.71
Cedar Realty Trust, Inc. 24.37 24.04 to 24.56
Celanese Corporation 168.10 167.97 to 171.62
Celestica, Inc. 10.80 10.78 to 11.34
Cemex S.A.B. de C.V. 6.58 6.57 to 6.81
Centene Corporation 77.61 77.34 to 79.97
CenterPoint Energy, Inc. 27.35 27.32 to 27.79
Central Puerto S.A. 3.05 3.02 to 3.17
Century Communities, Inc. 66.62 65.71 to 68.73
Ceridian HCM Holding Inc. 79.40 79.20 to 82.65
CF Industries Holdings, Inc. 66.90 66.75 to 69.36
CGI Inc. 84.87 84.86 to 87.43
ChannelAdvisor Corporation 21.01 20.92 to 22.04
Charles River Laboratories International, Inc. 336.68 336.14 to 349.00
Chegg, Inc. 27.79 27.28 to 28.41
Chemed Corp. 476.00 475.13 to 484.70
Chemours Company (The) 35.54 35.51 to 36.33
Cherry Hill Mortgage Investment Corporation 8.26 8.25 to 8.37
Chesapeake Energy Corporation 67.53 66.93 to 70.65
Chesapeake Utilities Corporation 132.74 132.61 to 135.63
Chico's FAS, Inc. 4.52 4.50 to 4.82
Chimera Investment Corporation 14.35 14.35 to 14.55
China Green Agriculture, Inc. 8.80 8.60 to 8.90
China Online Education Group 1.09 1.06 to 1.13
China Yuchai International Limited 14.18 14.12 to 14.39
Chipotle Mexican Grill, Inc. 1467.68 1465.00 to 1502.26
Choice Hotels International, Inc. 139.89 139.87 to 146.31
Chubb Limited 191.88 191.64 to 196.00
Ciena Corporation 68.21 68.14 to 70.80
Cinemark Holdings Inc 16.42 16.41 to 17.02
Ciner Resources LP 16.53 16.40 to 16.72
CIRCOR International, Inc. 23.67 23.44 to 24.49
Citigroup Inc. 15.53 15.52 to 15.84
Citigroup Inc. 64.24 63.97 to 65.66
Citizens, Inc. 4.85 4.81 to 4.89
City Office REIT, Inc. 18.60 18.59 to 19.38
Clean Harbors, Inc. 95.17 94.88 to 96.51
Clear Channel Outdoor Holdings, Inc. 3.12 3.11 to 3.22
Clearwater Paper Corporation 34.74 34.70 to 35.75
Clearway Energy, Inc. 33.60 32.85 to 33.85
Cleveland-Cliffs Inc. 19.55 19.50 to 21.03
Clipper Realty Inc. 9.28 9.28 to 9.80
CMS Energy Corporation 63.44 62.93 to 64.05
CMS Energy Corporation 25.99 25.99 to 26.13
CNA Financial Corporation 45.38 45.30 to 46.62
CNFinance Holdings Limited 3.22 3.19 to 3.36
CNH Industrial N.V. 16.30 16.09 to 16.39
CNO Financial Group, Inc. 25.39 25.33 to 25.95
Coca Cola Femsa S.A.B. de C.V. 53.85 52.99 to 54.92
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.01 13.95 to 14.16
Cohen & Steers Inc 87.41 86.10 to 88.28
Cohen & Steers Infrastructure Fund, Inc 26.95 26.94 to 27.47
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 25.08 25.08 to 25.35
Cohen & Steers Quality Income Realty Fund Inc 16.65 16.63 to 16.98
Cohen & Steers REIT and Preferred and Income Fund, 27.87 27.80 to 28.39
Cohen & Steers Select Preferred and Income Fund, Inc. 25.04 24.96 to 25.26
Cohen & Steers Total Return Realty Fund, Inc. 15.96 15.96 to 16.44
Colfax Corporation 44.13 43.39 to 44.81
Colfax Corporation 177.71 176.46 to 194.46
Colonial High Income Municipal Trust 4.76 4.71 to 4.79
Colonial Intermediate High Income Fund 2.56 2.56 to 2.60
Colonial Investment Grade Municipal Trust 9.45 9.34 to 9.59
Colonial Municipal Income Trust 4.28 4.25 to 4.30
Columbia Seligman Premium Technology Growth Fund, Inc 33.72 33.72 to 34.94
Comfort Systems USA, Inc. 90.15 89.86 to 93.97
Commercial Metals Company 36.55 36.35 to 38.10
Community Bank System, Inc. 74.33 74.20 to 76.87
Community Healthcare Trust Incorporated 44.99 44.97 to 46.31
Compass Diversified Holdings 26.23 25.82 to 26.65
Compass Minerals International, Inc. 53.82 53.78 to 55.82
Comstock Resources, Inc. 8.58 8.48 to 8.84
Concord Medical Services Holdings Limited 1.84 1.77 to 1.84
Conduent Incorporated 5.05 4.97 to 5.34
Consolidated Edison Inc 82.15 81.60 to 82.98
Constellation Brands Inc 242.81 242.75 to 245.26
Constellium N.V. 18.80 18.78 to 19.57
Container Store (The) 10.35 10.17 to 10.47
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 18.46 18.39 to 19.17
Contura Energy, Inc. 20.88 20.84 to 21.99
Cooper-Standard Holdings Inc. 23.74 23.50 to 26.38
CooTek (Cayman) Inc. 0.37 0.35 to 0.38
Copa Holdings, S.A. 82.78 81.68 to 84.93
CorePoint Lodging Inc. 15.66 15.65 to 15.68
Corning Incorporated 35.96 35.95 to 36.86
Corporacion America Airports SA 5.71 5.56 to 5.78
Corporate Office Properties Trust 26.77 26.76 to 27.90
Coty Inc. 8.59 8.57 to 8.94
Cousins Properties Incorporated 39.59 39.53 to 40.85
CPB Inc. 29.60 29.59 to 30.50
Crane Co. 102.69 102.61 to 105.65
Crawford & Company 7.59 7.58 to 7.95
Crawford & Company 7.73 7.61 to 7.99
Credit Suisse Group 9.87 9.86 to 10.03
CRH PLC 51.81 51.73 to 53.00
Crown Castle International Corporation 183.19 183.15 to 186.80
CryoLife, Inc. 17.98 17.82 to 18.77
CTS Corporation 34.15 34.08 to 35.77
CubeSmart 50.26 50.22 to 50.98
Cullen/Frost Bankers, Inc. 135.84 135.76 to 141.41
Culp, Inc. 8.97 8.95 to 9.28
Cummins Inc. 231.10 230.31 to 237.02
CURO Group Holdings Corp. 15.27 15.22 to 16.06
Curtiss-Wright Corporation 137.78 137.30 to 139.49
Cushing Renaissance Fund (The) 45.74 44.84 to 46.70
Cushman & Wakefield plc 20.93 20.92 to 21.58
Customers Bancorp, Inc 68.36 68.26 to 73.10
CVS Health Corporation 103.45 103.42 to 105.76
Cypress Energy Partners, L.P. 1.10 1.07 to 1.14
D.R. Horton, Inc. 90.33 90.02 to 92.81
Dana Incorporated 23.96 23.92 to 25.27
Danaher Corporation 287.03 286.94 to 293.69
Darden Restaurants, Inc. 138.56 138.52 to 141.37
Darling Ingredients Inc. 66.74 65.87 to 67.64
DaVita Inc. 109.62 109.54 to 113.12
DCP Midstream LP 28.55 28.16 to 29.10
Deckers Outdoor Corporation 317.50 317.06 to 329.44
Delaware Enhanced Global Dividend 10.09 10.09 to 10.24
Delaware Investments Dividend & Income Fund, Inc. 11.43 11.39 to 11.68
Dell Technologies Inc. 57.96 57.93 to 60.46
Delta Air Lines, Inc. 38.82 38.73 to 39.80
Deluxe Corporation 32.44 31.84 to 32.83
Despegar.com, Corp. 9.60 9.56 to 9.94
Deutsche Bank AG 13.24 13.23 to 13.58
DHI Group, Inc. 5.26 5.24 to 5.51
DHT Holdings, Inc. 5.28 5.27 to 5.37
Diageo plc 204.60 203.92 to 206.14
Diamondrock Hospitality Company 9.59 9.52 to 9.81
Diana Shipping inc. 3.94 3.93 to 4.07
Diebold Nixdorf Incorporated 9.89 9.72 to 10.51
Digital Realty Trust, Inc. 154.93 154.91 to 157.87
Dillard's, Inc. 242.04 241.21 to 251.90
Dillard's, Inc. 26.02 25.80 to 26.24
Dine Brands Global, Inc. 70.24 68.32 to 72.43
Discover Financial Services 118.50 118.29 to 124.53
Dolby Laboratories 88.86 88.84 to 91.50
Dollar General Corporation 219.94 213.94 to 221.23
Dominion Energy, Inc. 79.03 78.16 to 79.69
Domino's Pizza Inc 469.39 465.78 to 474.92
Donaldson Company, Inc. 57.84 57.57 to 58.82
Donnelley Financial Solutions, Inc. 37.62 37.51 to 38.75
Dorian LPG Ltd. 12.56 12.53 to 13.06
DoubleLine Income Solutions Fund 15.78 15.76 to 16.02
DoubleLine Opportunistic Credit Fund 18.35 18.30 to 18.60
Douglas Dynamics, Inc. 36.09 35.95 to 37.46
Douglas Emmett, Inc. 33.67 33.64 to 35.02
Dover Corporation 177.60 176.48 to 180.00
Dr. Reddy's Laboratories Ltd 62.35 62.21 to 63.06
Dreyfus High Yield Strategies Fund 3.05 3.05 to 3.08
Dreyfus Municipal Bond Infrastructure Fund, Inc. 13.74 13.73 to 13.95
Dreyfus Strategic Municipal Bond Fund, Inc. 7.72 7.71 to 7.86
Dreyfus Strategic Municipals, Inc. 7.92 7.92 to 8.09
Drive Shack Inc. 1.39 1.37 to 1.44
DTE Energy Company 118.67 117.89 to 119.59
DTE Energy Company 25.73 25.73 to 25.77
Ducommun Incorporated 43.74 43.62 to 45.07
Duff & Phelps Utilities Tax-Free Income, Inc. 13.79 13.73 to 14.06
Duke Energy Corporation 102.17 101.31 to 102.83
Duke Energy Corporation 26.40 26.36 to 26.49
Duke Realty Corporation 58.16 58.07 to 59.79
DXC Technology Company 32.01 31.91 to 33.06
Dycom Industries, Inc. 86.60 86.38 to 91.71
Dynagas LNG Partners LP 2.87 2.81 to 3.04
Dynex Capital, Inc. 16.73 16.71 to 16.98
e.l.f. Beauty, Inc. 27.57 27.56 to 28.37
Eagle Materials Inc 151.10 150.85 to 157.01
Eagle Point Credit Company Inc. 25.13 25.11 to 25.15
Eagle Point Credit Company Inc. 25.21 25.20 to 25.23
Eagle Point Credit Company Inc. 25.19 25.15 to 25.19
Easterly Government Properties, Inc. 21.63 21.63 to 22.36
EastGroup Properties, Inc. 202.94 202.65 to 207.23
Eastman Kodak Company 4.29 4.21 to 4.34
Eaton Corporation, PLC 163.39 163.19 to 167.13
Eaton Vance Corporation 16.05 16.05 to 16.31
Eaton Vance Enhance Equity Income Fund 19.22 19.19 to 20.02
Eaton Vance Enhanced Equity Income Fund II 22.23 22.21 to 22.58
Eaton Vance Floating Rate Income Trust 14.74 14.62 to 14.86
Eaton Vance Floating-Rate 2022 Target Term Trust 9.32 9.29 to 9.37
Eaton Vance Municipal Income 2028 Term Trust 20.92 20.87 to 21.10
Eaton Vance Municipal Income Trust 21.24 21.05 to 21.45
Eaton Vance Municipal Income Trust 12.81 12.75 to 12.95
Eaton Vance Risk-Managed Diversified Equity Income Fund 10.40 10.38 to 10.50
Eaton Vance Senior Floating-Rate Fund 14.26 14.13 to 14.27
Eaton Vance Senior Income Trust 6.84 6.80 to 6.85
Eaton Vance Short Diversified Income Fund 13.39 13.35 to 13.45
Eaton Vance Tax Advantaged Dividend Income Fund 29.03 29.01 to 29.68
Eaton Vance Tax-Advantaged Global Dividend Income Fund 22.10 22.04 to 22.34
Eaton Vance Tax-Managed Buy-Write Income Fund 16.81 16.81 to 17.17
Eaton Vance Tax-Managed Buy-Write Strategy Fund 12.34 12.30 to 12.39
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.36 14.33 to 14.64
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.47 10.42 to 10.58
Ecolab Inc. 214.80 213.73 to 217.94
Edison International 63.50 63.49 to 64.44
Edwards Lifesciences Corporation 116.16 115.97 to 118.15
Elanco Animal Health Incorporated 26.39 26.36 to 27.12
Elastic N.V. 89.23 88.42 to 93.38
Element Solutions Inc. 23.91 23.89 to 24.54
Elevate Credit, Inc. 2.96 2.74 to 3.05
Eli Lilly and Company 245.05 244.73 to 250.41
Ellington Residential Mortgage REIT 10.65 10.62 to 10.82
Embotelladora Andina S.A. 12.98 12.98 to 13.30
Embraer S.A. 15.03 15.01 to 15.54
EMCOR Group, Inc. 119.24 119.10 to 121.85
Emerald Expositions Events, Inc. 3.16 3.09 to 3.30
Emergent Biosolutions, Inc. 45.59 45.46 to 47.97
Emerson Electric Company 94.92 94.84 to 96.94
Empire State Realty Trust, Inc. 9.31 9.29 to 9.60
Employers Holdings Inc 39.46 39.38 to 41.02
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 4.87 4.80 to 4.96
Enbridge Inc 26.45 26.43 to 26.52
Encompass Health Corporation 61.22 60.58 to 61.94
Endava plc 119.34 118.68 to 126.12
Energizer Holdings, Inc. 40.32 40.15 to 41.28
Enersys 77.53 77.19 to 79.12
Ennis, Inc. 19.18 19.08 to 19.36
Enova International, Inc. 40.85 40.74 to 43.67
EnPro Industries 111.00 110.44 to 114.86
Entergy Arkansas, LLC 25.33 25.31 to 25.38
Entergy Corporation 110.35 109.36 to 111.16
Entergy Mississippi, LLC 25.24 25.24 to 25.40
Entergy New Orleans, LLC 25.36 25.33 to 25.42
Entravision Communications Corporation 5.92 5.92 to 6.04
Envestnet, Inc 73.43 73.40 to 76.08
Enzo Biochem, Inc. 3.17 3.14 to 3.32
EPAM Systems, Inc. 493.98 492.12 to 523.03
EPR Properties 46.59 46.55 to 47.76
EQT Corporation 22.20 21.84 to 22.91
Equifax, Inc. 233.92 233.55 to 242.45
Equity Commonwealth 26.05 26.04 to 26.59
Equity Lifestyle Properties, Inc. 78.22 78.20 to 80.82
Equity Residential 89.22 89.15 to 91.14
ESCO Technologies Inc. 87.40 86.70 to 89.31
Essent Group Ltd. 46.80 46.62 to 48.62
Essential Properties Realty Trust, Inc. 26.76 26.74 to 27.43
Essex Property Trust, Inc. 339.46 339.34 to 349.13
Estee Lauder Companies, Inc. (The) 309.52 309.01 to 319.07
Euronav NV 9.02 8.99 to 9.13
European Equity Fund, Inc. (The) 10.25 10.20 to 10.75
Eventbrite, Inc. 15.00 14.99 to 15.91
Evercore Inc. 122.55 122.22 to 127.63
Evergy, Inc. 64.91 64.39 to 65.50
Everi Holdings Inc. 19.47 19.44 to 19.97
Eversource Energy 86.87 86.41 to 87.88
Evertec, Inc. 46.38 46.07 to 47.00
Evolent Health, Inc 23.53 23.07 to 24.09
Evoqua Water Technologies Corp. 37.65 37.21 to 38.54
Exelon Corporation 56.49 56.00 to 56.88
Express, Inc. 3.03 3.00 to 3.20
Exterran Corporation 3.24 3.22 to 3.48
Extra Space Storage Inc 198.41 198.33 to 203.20
F.N.B. Corporation 13.45 13.41 to 13.89
Fabrinet 111.01 109.76 to 115.40
FactSet Research Systems Inc. 429.50 429.16 to 438.40
Fair Isaac Corporation 438.80 432.30 to 447.62
Far Point Acquisition Corporation 9.95 9.95 to 9.97
Farfetch Limited 24.10 24.07 to 26.16
Farmland Partners Inc. 11.74 11.74 to 12.15
FB Financial Corporation 44.32 44.28 to 46.08
Federal Agricultural Mortgage Corporation 124.87 123.99 to 127.81
Federal Realty Investment Trust 125.62 125.39 to 131.21
Federal Signal Corporation 39.99 39.98 to 41.36
Federated Premier Municipal Income Fund 14.12 14.08 to 14.22
FedEx Corporation 252.19 252.18 to 255.81
Ferrari N.V. 239.08 237.92 to 242.11
Ferro Corporation 21.63 21.52 to 21.71
Fidelity National Financial, Inc. 52.76 52.72 to 54.75
Fidelity National Information Services, Inc. 113.30 113.19 to 115.89
First American Corporation (The) 77.27 77.11 to 78.49
First Commonwealth Financial Corporation 16.84 16.84 to 17.30
First Horizon National Corporation 17.59 17.59 to 18.41
First Industrial Realty Trust, Inc. 61.43 61.43 to 62.68
FIRST REPUBLIC BANK 174.03 173.56 to 182.36
First Trust 20.60 20.43 to 21.25
First Trust 13.50 13.36 to 13.55
First Trust High Income Long Short Fund 14.85 14.84 to 14.98
First Trust Intermediate Duration Preferred & Income Fund 24.00 23.91 to 24.20
First Trust Specialty Finance and Financial Opportunities Fund 4.09 4.09 to 4.18
First Trust/Aberdeen Emerging Opportunity Fund 13.10 13.04 to 13.18
Five Point Holdings, LLC 6.23 6.21 to 6.42
Flagstar Bancorp, Inc. 49.73 49.72 to 51.42
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 27.19 27.10 to 27.40
Flaherty & Crumrine Preferred Income Fund Incorporated 16.61 16.59 to 16.71
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.28 12.20 to 12.30
Flaherty & Crumrine Preferred Securities Income Fund Inc 21.32 21.31 to 21.49
Flaherty & Crumrine Total Return Fund Inc 22.28 22.23 to 22.55
FleetCor Technologies, Inc. 237.58 234.31 to 239.87
Floor & Decor Holdings, Inc. 102.39 102.07 to 104.75
Flotek Industries, Inc. 1.03 0.84 to 1.06
Fluor Corporation 21.76 21.69 to 22.88
Ford Motor Company 22.45 22.41 to 24.92
Forestar Group Inc 18.76 18.54 to 19.01
Fortis Inc. 46.48 46.06 to 46.63
Fortive Corporation 72.24 71.81 to 73.22
Fortress Transportation and Infrastructure Investors LLC 28.06 27.65 to 28.85
Fortune Brands Home & Security, Inc. 96.95 96.87 to 99.41
Four Corners Property Trust, Inc. 27.40 27.34 to 28.21
Franklin Covey Company 47.83 47.28 to 48.60
Franklin Resources, Inc. 33.82 33.68 to 34.76
Frontline Ltd. 7.08 7.07 to 7.24
FTI Consulting, Inc. 151.72 148.94 to 152.07
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.32 6.21 to 6.35
Gabelli Dividend 25.85 25.85 to 26.29
Gabelli Equity Trust, Inc. (The) 7.12 7.10 to 7.20
Gabelli Global Small and Mid Cap Value Trust (The) 15.59 15.40 to 15.61
Gabelli Multi-Media Trust Inc. (The) 8.43 8.42 to 8.77
Gabelli Utility Trust (The) 8.10 8.05 to 8.10
Gamco Investors, Inc. 22.96 21.81 to 23.33
GAMCO Natural Resources, Gold & Income Tust 5.39 5.34 to 5.46
Gamestop Corporation 106.57 104.41 to 113.05
Gap, Inc. (The) 16.65 16.65 to 17.35
Garrett Motion Inc. 7.51 7.37 to 7.57
Gartner, Inc. 280.05 279.75 to 286.53
Gates Industrial Corporation plc 15.97 15.96 to 16.52
GATX Corporation 98.39 97.99 to 101.43
Genco Shipping & Trading Limited 15.70 15.56 to 16.00
Generac Holdlings Inc. 291.36 291.27 to 305.36
General American Investors, Inc. 42.14 42.12 to 42.76
General Dynamics Corporation 210.36 210.36 to 213.44
General Electric Company 100.62 100.47 to 102.99
General Motors Company 56.24 56.13 to 59.84
Genesco Inc. 60.63 60.39 to 62.37
Genesis Energy, L.P. 11.19 11.08 to 11.38
Genie Energy Ltd. 5.34 5.23 to 5.39
Genpact Limited 50.92 50.83 to 51.79
Genuine Parts Company 134.35 134.33 to 137.95
Genworth Financial Inc 4.16 4.15 to 4.30
Geo Group Inc (The) 7.22 7.21 to 7.66
Georgia Power Company 25.75 25.75 to 25.85
Getty Realty Corporation 30.35 30.33 to 31.52
Gildan Activewear, Inc. 40.41 40.39 to 42.02
Glatfelter 17.91 17.86 to 18.50
Global Cord Blood Corporation 4.24 4.16 to 4.50
Global Medical REIT Inc. 17.12 17.10 to 17.40
Global Net Lease, Inc. 14.51 14.51 to 14.92
Global Payments Inc. 145.86 145.74 to 148.93
Globant S.A. 238.61 236.02 to 246.00
Globus Medical, Inc. 68.58 68.47 to 71.42
GMS Inc. 51.41 51.33 to 53.11
GoDaddy Inc. 73.72 73.60 to 76.20
Goldman Sachs Group, Inc. (The) 347.32 346.39 to 359.71
Gorman-Rupp Company (The) 40.48 40.24 to 41.68
Graco Inc. 73.80 73.18 to 74.40
GrafTech International Ltd. 11.41 11.20 to 11.66
Graham Corporation 12.83 12.45 to 13.05
Graham Holdings Company 609.96 607.01 to 618.60
Granite Construction Incorporated 36.55 36.32 to 37.19
Granite Real Estate Inc. 78.90 78.55 to 79.42
Graphic Packaging Holding Company 19.40 18.91 to 19.54
Great Ajax Corp. 12.80 12.79 to 13.08
Great Ajax Corp. 25.48 25.48 to 25.60
Great Western Bancorp, Inc. 35.83 35.53 to 36.61
Green Dot Corporation 33.09 32.83 to 33.81
Greenbrier Companies, Inc. (The) 41.11 40.59 to 42.58
Greenhill & Co., Inc. 17.83 17.79 to 18.78
GreenTree Hospitality Group Ltd. 6.82 6.69 to 7.17
Griffon Corporation 23.88 23.81 to 24.80
Group 1 Automotive, Inc. 179.19 177.12 to 182.93
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 137.33 136.37 to 137.58
Grupo Aeroportuario del Sureste, S.A. de C.V. 198.88 198.08 to 205.37
Grupo Supervielle S.A. 1.83 1.83 to 1.91
Guess?, Inc. 22.10 21.82 to 22.61
Guggenheim Strategic Opportunities Fund 18.68 18.64 to 18.85
Guggenheim Taxable Municipal Managed Duration Trst 21.80 21.79 to 22.14
Guidewire Software, Inc. 101.66 101.34 to 104.14
H&R Block, Inc. 22.13 21.97 to 22.47
H. B. Fuller Company 75.81 75.68 to 77.19
Haemonetics Corporation 50.49 49.41 to 51.93
Hamilton Beach Brands Holding Company 12.59 12.16 to 13.16
Hanesbrands Inc. 16.36 16.35 to 16.85
Hanger, Inc. 17.91 17.84 to 18.56
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 42.14 41.86 to 43.67
Harley-Davidson, Inc. 35.54 35.43 to 36.30
Harsco Corporation 16.78 16.77 to 17.30
Harte-Hanks, Inc. 7.56 7.26 to 7.77
Hartford Financial Services Group, Inc. (The) 25.43 25.42 to 25.46
Hartford Financial Services Group, Inc. (The) 70.46 70.37 to 71.88
Haverty Furniture Companies, Inc. 29.65 29.45 to 30.24
Hawaiian Electric Industries, Inc. 41.88 41.62 to 42.32
HCA Healthcare, Inc. 245.33 244.68 to 251.08
HCI Group, Inc. 65.28 64.68 to 66.95
HCP, Inc. 62.63 62.19 to 66.25
Healthcare Realty Trust Incorporated 30.66 30.63 to 31.31
Healthcare Trust of America, Inc. 31.89 31.85 to 32.55
Heico Corporation 146.85 145.96 to 149.15
Heico Corporation 124.45 124.45 to 126.89
Helix Energy Solutions Group, Inc. 3.53 3.47 to 3.68
Herc Holdings Inc. 158.12 155.26 to 163.12
Heritage Insurance Holdings, Inc. 6.12 6.07 to 6.19
Hersha Hospitality Trust 9.29 9.20 to 9.48
Hertz Global Holdings, Inc 21.70 21.65 to 24.00
Hess Midstream Partners LP 28.98 28.90 to 30.51
Hewlett Packard Enterprise Company 16.74 16.72 to 17.38
Hexcel Corporation 54.99 54.79 to 56.29
High Income Securities Fund 8.49 8.45 to 8.67
Highland Floating Rate Opportunities Fund 10.99 10.97 to 11.11
Highwoods Properties, Inc. 45.50 45.50 to 47.23
Hill International, Inc. 1.98 1.93 to 2.01
Hillenbrand Inc 47.70 47.67 to 49.20
Hilltop Holdings Inc. 36.30 36.19 to 37.47
Hilton Grand Vacations Inc. 47.81 47.68 to 49.69
Hilton Worldwide Holdings Inc. 142.21 141.82 to 145.56
HNI Corporation 41.22 41.10 to 41.75
Hoegh LNG Partners LP 4.36 4.33 to 4.44
Home Depot, Inc. (The) 359.69 359.41 to 368.70
Honda Motor Company, Ltd. 29.78 29.76 to 30.42
Honeywell International Inc. 210.73 210.60 to 214.77
Horace Mann Educators Corporation 37.13 37.11 to 39.00
Horizon Global Corporation 8.04 8.01 to 8.20
Hormel Foods Corporation 49.15 48.58 to 49.41
Host Hotels & Resorts, Inc. 17.35 17.35 to 17.80
Houlihan Lokey, Inc. 104.35 104.23 to 108.11
Hovnanian Enterprises Inc 105.97 105.82 to 111.83
Howard Hughes Corporation (The) 96.34 96.27 to 99.91
HP Inc. 36.60 36.55 to 38.03
Huaneng Power International, Inc. 22.47 22.47 to 22.90
Hubbell Inc 197.36 196.51 to 199.91
HubSpot, Inc. 452.96 452.08 to 475.03
Hudson Pacific Properties, Inc. 25.02 24.97 to 25.73
Humana Inc. 377.84 375.35 to 392.03
Hyatt Hotels Corporation 86.94 86.64 to 90.85
Hyster-Yale Materials Handling, Inc. 43.16 42.10 to 44.57
Iamgold Corporation 2.79 2.57 to 2.81
ICICI Bank Limited 21.43 21.36 to 21.76
IDACORP, Inc. 109.64 108.92 to 110.73
IDEX Corporation 216.10 215.52 to 219.50
IDT Corporation 35.97 34.50 to 36.43
Illinois Tool Works Inc. 242.23 241.85 to 246.59
Imax Corporation 17.72 17.71 to 18.29
Independence Holding Company 56.77 56.75 to 56.86
Independence Realty Trust, Inc. 22.70 22.63 to 23.57
India Fund, Inc. (The) 21.78 21.75 to 22.06
Infosys Limited 24.47 24.45 to 25.05
Ingersoll-Rand plc (Ireland) 58.38 58.26 to 59.43
Ingevity Corporation 72.00 71.73 to 73.72
Innovative Industrial Properties, Inc. 199.37 198.81 to 208.00
Insight Select Income Fund 19.35 19.30 to 19.50
Insperity, Inc. 105.99 105.00 to 106.57
Inspire Medical Systems, Inc. 216.54 212.95 to 225.06
Installed Building Products, Inc. 113.26 110.76 to 114.98
Instructure, Inc. 21.01 20.72 to 21.61
Integer Holdings Corporation 80.85 80.37 to 82.08
Intercontinental Exchange Inc. 125.81 125.81 to 128.31
Intercontinental Hotels Group 66.42 66.41 to 67.76
International Business Machines Corporation 131.58 131.50 to 133.90
International Flavors & Fragrances, Inc. 139.38 139.26 to 142.98
International Game Technology 27.05 26.95 to 28.05
International Seaways, Inc. 14.98 14.93 to 15.23
Interpublic Group of Companies, Inc. (The) 36.48 36.45 to 37.06
Intrepid Potash, Inc 40.83 40.24 to 42.83
Invacare Corporation 2.72 2.65 to 2.81
Invesco Bond Fund 18.82 18.74 to 18.87
Invesco California Value Municipal Income Trust 12.58 12.52 to 12.83
Invesco High Income 2023 Target Term Fund 9.16 9.15 to 9.26
Invesco High Income 2024 Target Term Fund 9.75 9.75 to 9.84
Invesco High Income Trust II 14.09 14.07 to 14.20
INVESCO MORTGAGE CAPITAL INC 2.67 2.67 to 2.74
Invesco Municipal Income Opportunities Trust 7.62 7.60 to 7.77
Invesco Municipal Opportunity Trust 12.75 12.69 to 12.95
Invesco Municipal Trust 12.34 12.26 to 12.50
Invesco Pennsylvania Value Municipal Income Trust 12.71 12.70 to 12.94
Invesco Plc 23.25 23.24 to 24.44
Invesco Quality Municipal Income Trust 12.36 12.30 to 12.53
Invesco Trust for Investment Grade New York Municipal 12.59 12.56 to 12.80
Invesco Trust for Investment Grade Municipals 12.67 12.61 to 12.82
Invesco Value Municipal Income Trust 15.10 15.05 to 15.39
Invitae Corporation 11.16 11.10 to 12.00
Invitation Homes Inc. 42.85 42.84 to 43.72
Ion Geophysical Corporation 0.87 0.86 to 0.91
IQVIA Holdings, Inc. 240.28 239.90 to 246.32
Iron Mountain Incorporated 43.24 43.21 to 44.69
Israel Chemicals Shs 10.41 10.35 to 10.77
iStar Inc. 23.82 23.76 to 25.19
ITT Inc. 96.96 96.71 to 98.49
Ivy High Income Opportunities Fund 13.81 13.77 to 13.84
J P Morgan Chase & Co 148.93 148.55 to 152.23
J. Jill, Inc. 14.74 14.59 to 15.71
Jabil Inc. 66.85 66.78 to 69.66
James Hardie Industries plc. 35.69 35.65 to 36.56
Janus Henderson Group plc 38.73 38.68 to 40.10
Japan Smaller Capitalization Fund Inc 7.60 7.59 to 7.95
JBG SMITH Properties 28.15 28.01 to 29.22
Jefferies Financial Group Inc. 36.25 36.23 to 37.87
JELD-WEN Holding, Inc. 23.83 23.83 to 24.76
Jianpu Technology Inc. 1.18 1.13 to 1.27
John Bean Technologies Corporation 143.92 143.72 to 147.36
John Hancock Financial Opportunities Fund 44.95 44.02 to 45.47
John Hancock Income Securities Trust 14.63 14.59 to 15.32
John Hancock Investors Trust 18.61 18.61 to 19.00
John Hancock Pfd Income Fund II 20.21 20.21 to 20.37
John Hancock Preferred Income Fund 20.37 20.32 to 20.50
John Hancock Preferred Income Fund III 18.01 17.99 to 18.07
John Hancock Premium Dividend Fund 16.45 16.40 to 16.62
John Wiley & Sons, Inc. 54.62 54.55 to 55.97
Johnson & Johnson 166.58 166.32 to 168.72
Johnson Controls International plc 73.71 73.57 to 75.67
Jones Lang LaSalle Incorporated 243.28 243.07 to 252.54
Juniper Networks, Inc. 33.57 33.56 to 34.52
Jupai Holdings Limited 0.74 0.74 to 0.88
K12 Inc 28.83 28.65 to 29.83
Kadant Inc 205.94 205.37 to 208.07
Kaman Corporation 42.41 42.28 to 43.39
KAR Auction Services, Inc 15.43 15.08 to 15.50
KB Home 43.42 43.21 to 45.04
KBR, Inc. 46.87 46.71 to 47.69
Kennametal Inc. 35.14 35.10 to 36.63
Kennedy-Wilson Holdings Inc. 22.73 22.70 to 23.42
Kenon Holdings Ltd. 49.66 49.23 to 50.30
KeyCorp 25.59 25.59 to 26.66
Keysight Technologies Inc. 180.45 179.80 to 185.00
Kilroy Realty Corporation 66.91 66.89 to 68.78
Kimbell Royalty Partners 15.15 15.12 to 15.53
Kimberly-Clark Corporation 142.68 140.79 to 143.69
Kimco Realty Corporation 24.22 24.21 to 25.02
Kite Realty Group Trust 20.90 20.86 to 21.73
KKR & Co. Inc. 66.88 66.87 to 68.95
KKR Income Opportunities Fund 16.45 16.44 to 16.56
Knight Transportation, Inc. 57.34 56.63 to 58.41
Knowles Corporation 22.31 22.24 to 22.87
Koninklijke Philips N.V. 34.08 33.94 to 34.47
Koppers Holdings Inc. 30.14 29.77 to 30.42
Korea Electric Power Corporation 8.75 8.75 to 8.84
Korea Fund, Inc. (The) 34.14 33.83 to 34.31
Korn Ferry 70.23 69.82 to 72.05
Kraton Corporation 46.31 46.26 to 46.39
L3 Technologies, Inc. 2.07 2.05 to 2.29
Laboratory Corporation of America Holdings 272.02 271.09 to 275.75
Ladder Capital Corp 11.99 11.99 to 12.39
LAIX Inc. 0.50 0.48 to 0.54
Lamb Weston Holdings, Inc. 67.03 66.87 to 68.11
Lannett Co Inc 1.54 1.50 to 1.57
Laredo Petroleum, Inc. 69.37 68.10 to 73.57
Lazard Global Total Return and Income Fund 19.61 19.61 to 20.02
Lazard Ltd. 41.81 41.81 to 43.59
La-Z-Boy Incorporated 33.92 33.90 to 34.93
LCI Industries 132.23 131.86 to 137.93
Lear Corporation 178.84 178.60 to 189.42
Lee Enterprises, Incorporated 37.87 37.71 to 40.37
Leggett & Platt, Incorporated 40.35 40.23 to 41.05
Leju Holdings Limited 0.78 0.78 to 0.82
LendingClub Corporation 21.92 21.92 to 23.28
Lennar Corporation 96.86 96.62 to 100.85
Lennar Corporation 80.54 80.43 to 83.75
Lennox International, Inc. 290.77 290.50 to 297.31
Leo Holdings Corp. 9.74 9.74 to 9.74
Lexington Realty Trust 13.81 13.81 to 14.17
LG Display Co., Ltd. 9.64 9.61 to 9.72
Liberty All-Star Equity Fund 8.10 8.09 to 8.23
Liberty All-Star Growth Fund, Inc. 7.73 7.70 to 7.82
Life Storage, Inc. 136.13 135.98 to 137.89
Lincoln National Corporation 71.38 71.25 to 73.27
Linde plc 322.19 321.86 to 326.82
Lindsay Corporation 136.07 135.01 to 138.38
Lions Gate Entertainment Corporation 17.25 16.91 to 17.68
Lions Gate Entertainment Corporation 15.89 15.48 to 16.25
Lithium Americas Corp. 27.62 27.61 to 29.74
Live Nation Entertainment, Inc. 113.28 112.13 to 116.28
Livent Corporation 23.11 23.05 to 24.49
LiveRamp Holdings, Inc. 44.19 43.92 to 45.90
LMP Capital and Income Fund Inc. 14.70 14.57 to 14.75
Loews Corporation 59.59 59.52 to 61.10
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.04 5.97 to 6.20
Louisiana-Pacific Corporation 68.49 68.43 to 71.67
Lowe's Companies, Inc. 234.70 234.27 to 241.16
Lsb Industries Inc. 10.35 10.32 to 11.09
Luby's, Inc. 2.85 2.84 to 2.87
Lumber Liquidators Holdings, Inc 15.69 15.64 to 16.04
Luxfer Holdings PLC 17.60 17.57 to 18.32
M.D.C. Holdings, Inc. 50.15 50.07 to 52.07
M/I Homes, Inc. 53.54 53.27 to 56.17
Macerich Company (The) 16.71 16.65 to 17.42
Macquarie Infrastructure Corporation 3.59 3.59 to 3.63
Macy's Inc 25.27 25.08 to 25.99
Madison Covered Call & Equity Strategy Fund 7.88 7.86 to 8.09
Magna International, Inc. 84.78 84.37 to 89.53
MagnaChip Semiconductor Corporation 18.60 18.56 to 19.33
Maiden Holdings, Ltd. 20.50 20.50 to 20.68
Maiden Holdings, Ltd. 22.30 22.30 to 22.50
MainStay MacKay DefinedTerm Municipal Opportunitie 20.21 20.20 to 20.45
Manchester United Ltd. 13.95 13.89 to 14.19
Manitowoc Company, Inc. (The) 18.51 18.23 to 19.30
Manning & Napier, Inc. 7.95 7.68 to 8.10
Marcus & Millichap, Inc. 47.41 47.28 to 49.19
Marcus Corporation (The) 17.04 16.88 to 17.32
Marine Products Corporation 11.50 11.50 to 11.73
MarineMax, Inc. 49.47 49.02 to 50.41
Markel Corporation 1237.74 1235.98 to 1270.54
Marriot Vacations Worldwide Corporation 162.37 162.03 to 165.17
Marsh & McLennan Companies, Inc. 158.27 158.12 to 161.30
Martin Marietta Materials, Inc. 390.36 390.14 to 400.87
Masco Corporation 65.59 65.45 to 67.06
Masonite International Corporation 99.00 98.76 to 104.76
MasTec, Inc. 90.90 90.71 to 94.90
Mastercard Incorporated 360.73 359.71 to 369.30
Materion Corporation 85.84 85.72 to 89.04
Matson, Inc. 85.92 84.75 to 86.92
Maui Land & Pineapple Company, Inc. 9.89 9.25 to 9.96
Maxar Technologies Inc. 27.05 27.04 to 28.33
Maximus, Inc. 76.62 76.40 to 78.60
MaxLinear, Inc 61.33 60.46 to 63.80
MBIA, Inc. 15.00 14.87 to 15.96
McCormick & Company, Incorporated 95.87 95.87 to 97.49
McDonald's Corporation 255.22 255.08 to 257.95
MDU Resources Group, Inc. 29.88 29.55 to 30.37
Mechel PAO 3.11 3.03 to 3.12
Medical Properties Trust, Inc. 23.33 23.33 to 24.00
MEDIFAST INC 202.08 199.08 to 206.01
Mednax, Inc 25.50 25.33 to 26.19
Mercury General Corporation 53.35 53.31 to 54.96
Meritage Corporation 104.80 104.54 to 109.00
Meritor, Inc. 25.50 25.45 to 26.88
Methode Electronics, Inc. 45.88 45.81 to 48.82
Metropolitan Bank Holding Corp. 106.08 104.57 to 108.75
Mettler-Toledo International, Inc. 1469.07 1465.40 to 1515.62
Mexico Equity and Income Fund, Inc. (The) 8.90 8.90 to 9.00
Mexico Fund, Inc. (The) 15.36 15.35 to 15.51
MFA Financial, Inc. 4.53 4.52 to 4.60
MFS Charter Income Trust 8.24 8.16 to 8.24
MFS Intermediate Income Trust 3.45 3.41 to 3.49
MFS Multimarket Income Trust 5.87 5.82 to 5.88
MFS Municipal Income Trust 6.66 6.59 to 6.72
MGIC Investment Corporation 15.72 15.67 to 16.20
MGM Growth Properties LLC 37.69 37.67 to 38.35
MGM Resorts International 42.21 42.11 to 44.32
Mid-America Apartment Communities, Inc. 209.16 209.04 to 216.76
Miller Industries, Inc. 33.15 33.05 to 34.20
Minerals Technologies Inc. 72.33 72.10 to 73.25
Mistras Group Inc 6.94 6.79 to 7.05
MiX Telematics Limited 11.36 11.16 to 11.64
Mobile TeleSystems OJSC 7.22 7.15 to 7.46
Model N, Inc. 26.77 26.51 to 27.57
Modine Manufacturing Company 10.11 10.07 to 10.71
Moelis & Company 55.22 54.90 to 56.68
MOGU Inc. 0.38 0.35 to 0.40
Mohawk Industries, Inc. 161.88 161.85 to 165.89
Molina Healthcare Inc 280.44 275.98 to 283.91
Monmouth Real Estate Investment Corporation 20.90 20.89 to 20.92
Moody's Corporation 346.63 346.19 to 354.45
Moog Inc. 79.35 79.25 to 81.26
Morgan Stanley 95.73 94.96 to 98.25
Morgan Stanley China A Share Fund Inc. 19.72 19.70 to 19.86
Morgan Stanley Emerging Markets Debt Fund, Inc. 8.82 8.81 to 8.97
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.50 5.50 to 5.56
Morgan Stanley India Investment Fund, Inc. 27.54 27.54 to 28.22
Motorola Solutions, Inc. 244.25 244.00 to 248.00
Movado Group Inc. 37.63 37.53 to 38.71
MSA Safety Incorporporated 142.92 142.72 to 145.63
MSC Industrial Direct Company, Inc. 83.16 82.86 to 84.45
MSCI Inc 513.40 512.83 to 532.05
Mueller Industries, Inc. 56.49 56.40 to 57.90
Mueller Water Products Inc 13.01 12.98 to 13.24
MuniVest Fund, Inc. 9.01 8.93 to 9.14
Murphy USA Inc. 192.87 189.96 to 196.04
MV Oil Trust 8.96 8.81 to 9.11
Myers Industries, Inc. 19.04 18.91 to 19.29
Myovant Sciences Ltd. 14.40 14.33 to 15.39
NACCO Industries, Inc. 34.61 33.86 to 34.90
Nam Tai Property Inc. 9.13 8.99 to 9.35
National Bank Holdings Corporation 44.96 44.95 to 46.53
National Fuel Gas Company 61.26 61.18 to 63.43
National Retail Properties 45.14 45.13 to 46.26
National Storage Affiliates Trust 62.37 62.36 to 63.53
Natural Gas Services Group, Inc. 10.69 10.56 to 10.83
Natural Grocers by Vitamin Cottage, Inc. 13.88 13.21 to 13.95
Natuzzi, S.p.A. 12.25 12.25 to 13.30
Nautilus Group, Inc. (The) 5.52 5.42 to 5.67
Navios Maritime Holdings Inc. 3.47 3.27 to 3.50
NCR Corporation 40.38 40.37 to 42.09
Nelnet, Inc. 89.45 89.37 to 91.37
NeoPhotonics Corporation 14.90 14.76 to 15.08
Nevro Corp. 85.46 85.00 to 89.26
New America High Income Fund, Inc. (The) 8.97 8.95 to 9.02
New Germany Fund, Inc. (The) 14.13 14.09 to 14.26
New Ireland Fund, Inc. (The) 10.73 10.73 to 10.81
New Mountain Finance Corporation 13.27 13.25 to 13.41
New Oriental Education & Technology Group, Inc. 1.73 1.68 to 1.75
New Residential Investment Corp. 10.86 10.86 to 11.08
New York Community Bancorp, Inc. 12.72 12.71 to 13.15
New York Times Company (The) 41.69 41.30 to 42.22
NewJersey Resources Corporation 38.57 38.55 to 39.29
NexPoint Residential Trust, Inc. 79.87 79.76 to 83.24
NextEra Energy Partners, LP 73.57 72.93 to 73.92
NextEra Energy, Inc. 82.59 81.00 to 83.35
Nielsen N.V. 19.62 19.59 to 20.04
Nike, Inc. 145.11 145.02 to 149.10
Nine Energy Service, Inc. 1.13 1.06 to 1.17
NIO Inc. 28.63 28.61 to 30.15
NL Industries, Inc. 6.77 6.71 to 7.11
Noble Corporation 26.10 25.75 to 26.22
Nokia Corporation 5.74 5.72 to 5.84
Nomura Holdings Inc ADR 4.44 4.43 to 4.53
Nordic American Tankers Limited 1.65 1.65 to 1.70
Nordstrom, Inc. 21.82 21.77 to 22.69
Norfolk Souther Corporation 278.06 275.26 to 280.38
North American Construction Group Ltd. 15.12 15.02 to 15.71
Northwest Natural Holding Company 48.54 48.36 to 49.10
Novartis AG 88.85 88.65 to 89.32
Novo Nordisk A/S 97.29 96.97 to 98.60
NRG Energy, Inc. 39.87 39.81 to 40.56
Nu Skin Enterprises, Inc. 52.01 51.92 to 53.42
Nucor Corporation 104.25 103.62 to 108.92
Nustar Energy L.P. 16.32 16.20 to 16.65
Nuveen AMT-Free Municipal Credit Income Fund 16.14 15.98 to 16.30
Nuveen AMT-Free Municipal Value Fund 10.01 9.94 to 10.09
Nuveen AMT-Free Municipal Value Fund 15.87 15.87 to 16.10
Nuveen AMT-Free Quality Municipal Income Fund 14.28 14.11 to 14.37
Nuveen Arizona Quality Municipal Income Fund 14.97 14.97 to 15.35
Nuveen California AMT-Free Quality Municipal Income Fund 15.22 15.05 to 15.22
Nuveen California Municipal Value Fund, Inc. 9.86 9.78 to 9.94
Nuveen California Quality Municipal Income Fund 14.44 14.41 to 14.68
Nuveen Core Equity Alpha Fund 17.12 17.05 to 17.69
Nuveen Credit Opportunities 2022 Target Term Fund 8.06 8.06 to 8.10
Nuveen Dow 30SM Dynamic Overwrite Fund 17.60 17.59 to 17.80
Nuveen Emerging Markets Debt 2022 Target Term Fund 7.48 7.42 to 7.51
Nuveen Enhanced Municipal Value Fund 14.51 14.49 to 14.98
Nuveen Georgia Quality Municipal Income Fund 13.10 13.01 to 13.30
Nuveen Global High Income Fund 15.43 15.37 to 15.46
Nuveen High Income 2023 Target Term Fund 9.88 9.85 to 9.92
Nuveen Insured California Select Tax-Free Income Portfolio 15.91 15.90 to 16.34
Nuveen Insured New York Select Tax-Free Income Portfolio 13.40 13.35 to 13.69
Nuveen Intermediate Duration Municipal Term Fund 14.68 14.28 to 14.69
Nuveen Massachusetts Municipal Income Fund 15.17 15.06 to 15.25
Nuveen Minnesota Quality Municipal Income Fund 14.68 14.65 to 14.95
Nuveen Missouri Quality Municipal Income Fund 14.26 14.25 to 14.97
Nuveen Mortgage Opportunity Term Fund 20.37 20.29 to 20.40
Nuveen Multi-Market Income Fund 7.23 7.21 to 7.32
Nuveen Municipal Credit Income Fund 15.88 15.73 to 15.98
Nuveen Municipal High Income Opportunity Fund 14.14 14.05 to 14.43
Nuveen Municipal Income Fund, Inc. 11.29 11.20 to 11.35
Nuveen New Jersey Quality Municipal Income Fund 14.13 14.13 to 14.43
Nuveen New York AMT-Free Quality Municipal 13.12 13.03 to 13.20
Nuveen New York Municipal Value Fund, Inc. 9.41 9.41 to 9.49
Nuveen New York Quality Municipal Income Fund 13.60 13.43 to 13.77
Nuveen Ohio Quality Municipal Income Fund 15.09 15.05 to 15.34
Nuveen Pennsylvania Quality Municipal Income Fund 14.00 13.85 to 14.36
Nuveen Preferred & Income Opportunities Fund 9.57 9.56 to 9.70
Nuveen Preferred & Income Securities Fund 9.48 9.45 to 9.59
Nuveen Preferred and Income 2022 Term Fund 24.17 24.17 to 24.24
Nuveen Preferred and Income Term Fund 25.33 25.22 to 25.70
Nuveen Quality Municipal Income Fund 14.56 14.52 to 14.83
Nuveen Real Asset Income and Growth Fund 15.81 15.81 to 16.00
Nuveen Real Estate Fund 12.04 12.00 to 12.45
Nuveen S&P 500 Buy-Write Income Fund 14.71 14.71 to 15.01
Nuveen S&P 500 Dynamic Overwrite Fund 18.21 18.19 to 18.36
Nuveen Select Maturities Municipal Fund 10.17 10.10 to 10.73
Nuveen Select Tax Free Income Portfolio 15.36 15.34 to 15.50
Nuveen Taxable Municipal Income Fund 21.20 21.07 to 21.83
Nuveen Virginia Quality Municipal Income Fund 15.04 15.04 to 15.30
Nuveenn Intermediate Duration Quality Municipal Term Fund 14.36 14.18 to 14.39
nVent Electric plc 36.01 36.00 to 37.59
NVR, Inc. 5355.00 5350.82 to 5516.00
Ocwen Financial Corporation 39.15 38.65 to 40.28
OFG Bancorp 28.87 27.70 to 30.21
Oil-Dri Corporation Of America 33.83 33.73 to 34.22
Old Republic International Corporation 24.95 24.93 to 25.67
Olin Corporation 52.18 52.02 to 53.99
Omnicom Group Inc. 76.97 76.94 to 78.91
One Liberty Properties, Inc. 32.00 31.95 to 32.99
OneMain Holdings, Inc. 51.58 51.53 to 54.11
ONEOK, Inc. 60.21 60.19 to 62.00
Ooma, Inc. 18.76 18.36 to 18.89
Oppenheimer Holdings, Inc. 44.01 43.90 to 45.21
Oracle Corporation 83.38 83.23 to 86.69
Orchid Island Capital, Inc. 4.04 4.04 to 4.14
Orion Engineered Carbons S.A 18.14 18.12 to 18.79
Orion Group Holdings, Inc. 3.46 3.43 to 3.60
Oshkosh Corporation 120.20 119.96 to 124.78
OUTFRONT Media Inc. 24.88 24.83 to 25.37
Overseas Shipholding Group, Inc. 1.89 1.87 to 1.92
Owens Corning Inc 91.30 90.81 to 94.98
Oxford Industries, Inc. 92.21 91.41 to 93.23
PagSeguro Digital Ltd. 20.96 20.82 to 22.04
Pampa Energia S.A. 18.71 18.48 to 18.90
Par Pacific Holdings, Inc. 16.49 16.49 to 17.80
PAR Technology Corporation 40.06 40.01 to 42.43
Paramount Group, Inc. 8.97 8.97 to 9.34
Park Electrochemical Corporation 13.29 13.28 to 13.53
Park Hotels & Resorts Inc. 18.69 18.68 to 19.17
Party City Holdco Inc. 5.27 5.25 to 5.52
Paycom Software, Inc. 329.76 325.16 to 337.83
Pebblebrook Hotel Trust 23.04 23.02 to 23.74
Pennsylvania Real Estate Investment Trust 0.96 0.96 to 1.02
PennyMac Financial Services, Inc. 67.43 67.41 to 69.02
PennyMac Mortgage Investment Trust 17.82 17.79 to 18.14
Penske Automotive Group, Inc. 100.95 100.85 to 103.71
Pentair plc. 66.30 65.80 to 67.88
Penumbra, Inc. 218.65 218.00 to 229.96
Performance Food Group Company 45.86 45.24 to 47.02
PerkinElmer, Inc. 176.80 173.68 to 177.86
Permianville Royalty Trust 2.17 2.13 to 2.21
Perrigo Company 39.80 39.56 to 40.88
Pfizer, Inc. 53.54 53.45 to 54.49
PGIM Global Short Duration High Yield Fund, Inc. 14.71 14.66 to 15.05
PGIM Short Duration High Yield Fund, Inc. 15.73 15.72 to 15.94
Phoenix New Media Limited 0.76 0.71 to 0.80
Physicians Realty Trust 18.25 18.24 to 18.74
Piedmont Office Realty Trust, Inc. 18.60 18.59 to 19.35
PIMCO California Municipal Income Fund 16.79 16.23 to 17.39
Pimco California Municipal Income Fund II 8.86 8.82 to 9.09
PIMCO California Municipal Income Fund III 10.10 10.09 to 10.41
PIMCO Commercial Mortgage Securities Trust, Inc. 10.49 10.48 to 10.71
Pimco Corporate & Income Opportunity Fund 16.13 16.07 to 16.32
Pimco Corporate & Income Stategy Fund 16.78 16.77 to 17.00
PIMCO Dynamic Income Fund 25.00 24.97 to 25.44
Pimco Global Stocksplus & Income Fund 10.47 10.47 to 10.61
Pimco High Income Fund 6.13 6.11 to 6.22
PIMCO Income Strategy Fund 10.53 10.50 to 10.63
PIMCO Income Strategy Fund II 9.28 9.21 to 9.32
PIMCO Municipal Income Fund 13.36 13.33 to 13.79
Pimco Municipal Income Fund II 13.83 13.75 to 14.05
PIMCO Municipal Income Fund III 11.20 11.12 to 11.35
PIMCO New York Municipal Income Fund 11.61 11.61 to 12.02
Pimco New York Municipal Income Fund II 10.65 10.65 to 10.80
PIMCO New York Municipal Income Fund III 8.93 8.89 to 9.09
PIMCO Strategic Income Fund, Inc. 6.56 6.51 to 6.64
Pioneer High Income Trust 9.16 9.15 to 9.24
Pioneer Municipal High Income Advantage Trust 11.00 10.93 to 11.11
Pioneer Municipal High Income Trust 11.59 11.53 to 11.74
Pitney Bowes Inc. 6.28 6.26 to 6.49
PJT Partners Inc. 67.52 67.44 to 69.99
Planet Fitness, Inc. 82.36 81.59 to 85.26
PNC Financial Services Group, Inc. (The) 208.52 208.40 to 219.00
PNM Resources, Inc. (Holding Co.) 45.01 44.90 to 45.33
Polaris Industries Inc. 113.03 112.11 to 114.70
POSCO 60.12 59.66 to 60.65
PPG Industries, Inc. 161.55 161.44 to 165.27
PPL Corporation 29.82 29.78 to 30.09
PPlus Trust 23.32 23.07 to 23.50
Preferred Apartment Communities, Inc. 17.23 17.21 to 18.01
Prestige Consumer Healthcare Inc. 58.48 57.87 to 58.88
Primerica, Inc. 151.58 151.52 to 155.17
Principal Real Estate Income Fund 15.58 15.44 to 15.74
ProAssurance Corporation 23.87 23.79 to 24.67
Prologis, Inc. 153.59 153.51 to 159.21
PROS Holdings, Inc. 26.88 26.80 to 28.73
Proto Labs, Inc. 50.39 50.00 to 51.00
Provident Financial Services, Inc 25.04 25.02 to 25.84
Prudential Financial, Inc. 26.45 26.40 to 26.52
Prudential Financial, Inc. 113.19 113.08 to 116.16
Prudential Public Limited Company 34.92 34.92 to 35.34
PS Business Parks, Inc. 170.11 169.97 to 172.80
Public Service Enterprise Group Incorporated 65.55 65.23 to 66.26
Public Storage 357.04 356.87 to 364.64
PulteGroup, Inc. 53.10 52.94 to 54.79
Pure Storage, Inc. 26.12 26.11 to 27.31
Putnam Managed Municipal Income Trust 7.77 7.73 to 7.86
Putnam Master Intermediate Income Trust 3.79 3.79 to 3.83
Putnam Municipal Opportunities Trust 12.84 12.80 to 13.07
Putnam Premier Income Trust 4.23 4.23 to 4.27
Puxin Limited 0.28 0.28 to 0.31
PVH Corp. 100.70 100.66 to 103.81
Pzena Investment Management Inc 9.65 9.52 to 9.91
Q2 Holdings, Inc. 64.56 62.32 to 66.39
Quad Graphics, Inc 4.33 4.32 to 4.79
Quaker Chemical Corporation 214.80 213.18 to 216.75
Quanex Building Products Corporation 23.05 22.91 to 23.36
Quanta Services, Inc. 102.16 102.10 to 107.35
Qudian Inc. 1.02 1.00 to 1.06
Quest Diagnostics Incorporated 138.98 137.84 to 140.55
Quotient Technology Inc. 6.76 6.65 to 6.91
QVC, Inc. 25.31 25.25 to 25.54
Qwest Corporation 6.35 6.20 to 6.58
Ralph Lauren Corporation 113.09 112.97 to 115.76
Raymond James Financial, Inc. 102.21 102.09 to 106.00
Rayonier Inc. 37.54 37.42 to 38.54
RE/MAX Holdings, Inc. 30.02 29.85 to 30.81
Ready Capital Corporation 14.83 14.80 to 15.19
Ready Capital Corporation 26.46 26.43 to 26.57
Realogy Holdings Corp. 16.33 16.24 to 16.66
Realty Income Corporation 68.57 68.56 to 70.02
Redwood Trust, Inc. 12.10 12.10 to 12.46
Regional Management Corp. 52.11 51.52 to 52.97
Regions Financial Corporation 23.65 23.64 to 24.97
Regis Corporation 1.44 1.35 to 1.45
Reinsurance Group of America, Incorporated 114.84 114.31 to 116.98
Reinsurance Group of America, Incorporated 29.04 28.98 to 29.13
Reliance Steel & Aluminum Co. 163.70 162.66 to 168.10
RELX PLC 30.57 30.57 to 30.85
Renesola Ltd. 5.88 5.81 to 6.06
Republic Services, Inc. 129.15 128.11 to 130.43
ResMed Inc. 241.39 241.12 to 246.12
Resolute Forest Products Inc. 15.21 15.17 to 15.64
Restaurant Brands International Inc. 56.17 55.84 to 56.64
Retail Value Inc. 3.22 3.16 to 3.44
REV Group, Inc. 13.16 13.04 to 13.50
Revlon, Inc. 9.38 9.31 to 9.94
REX American Resources Corporation 100.57 99.35 to 102.09
Rexford Industrial Realty, Inc. 73.02 72.89 to 74.29
RH 416.05 413.29 to 435.52
Ringcentral, Inc. 168.77 167.05 to 175.77
Rite Aid Corporation 11.62 11.57 to 12.10
RiverNorth Opportunistic Municipal Income Fund, Inc. 20.55 20.35 to 20.69
RiverNorth Opportunities Fund, Inc. 16.34 16.26 to 16.49
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.06 14.00 to 14.15
RLI Corp. 105.89 105.82 to 108.10
Robert Half International Inc. 110.74 110.68 to 112.53
Rockwell Automation, Inc. 315.63 315.38 to 324.66
Rogers Corporation 273.04 272.62 to 273.33
Rollins, Inc. 31.99 31.54 to 32.08
Roper Technologies, Inc. 442.48 441.98 to 454.21
Royce Global Value Trust, Inc. 12.40 12.36 to 12.50
Royce Micro-Cap Trust, Inc. 10.67 10.65 to 11.00
Royce Value Trust, Inc. 17.63 17.62 to 18.00
RPC, Inc. 5.62 5.51 to 5.87
RPM International Inc. 90.53 90.23 to 91.72
RPT Realty 12.97 12.97 to 13.42
Ryder System, Inc. 77.13 76.41 to 78.23
Ryerson Holding Corporation 24.18 24.13 to 24.97
Ryman Hospitality Properties, Inc. 86.52 86.50 to 88.92
S&P Global Inc. 422.95 422.47 to 434.78
Safe Bulkers, Inc 3.50 3.49 to 3.61
Safeguard Scientifics, Inc. 6.78 6.69 to 6.88
Safehold Inc. 66.24 66.14 to 69.57
SailPoint Technologies Holdings, Inc. 39.92 39.89 to 41.77
Salesforce.com Inc 226.27 226.17 to 232.21
Sally Beauty Holdings, Inc. 17.88 17.75 to 18.25
SandRidge Energy, Inc. 10.46 10.35 to 10.93
Santander Consumer USA Holdings Inc. 41.57 41.55 to 41.63
SAP SE 136.79 136.69 to 138.62
Saratoga Investment Corp 27.69 27.60 to 28.29
Saul Centers, Inc. 50.52 50.39 to 52.58
Schweitzer-Mauduit International, Inc. 30.60 30.31 to 31.09
Scorpio Tankers Inc. 12.50 12.44 to 12.90
Scotts Miracle-Gro Company (The) 161.27 159.00 to 163.48
Scudder Municiple Income Trust 11.34 11.29 to 11.44
Scudder Strategic Municiple Income Trust 11.44 11.40 to 11.58
Sea Limited 167.83 166.84 to 174.38
SeaWorld Entertainment, Inc. 60.44 59.82 to 61.58
Select Medical Holdings Corporation 24.00 23.65 to 25.67
Sempra Energy 135.87 135.70 to 137.90
Sensata Technologies Holding plc 60.40 60.39 to 63.91
Sensient Technologies Corporation 90.75 90.28 to 92.51
Sequans Communications S.A. 4.42 4.37 to 4.89
Seritage Growth Properties 11.06 11.05 to 11.63
Service Corporation International 64.93 64.14 to 65.73
ServiceNow, Inc. 521.29 520.64 to 543.73
Shake Shack, Inc. 65.37 65.16 to 67.58
Shaw Communications Inc. 30.05 29.85 to 30.15
Sherwin-Williams Company (The) 303.79 303.57 to 309.20
Ship Finance International Limited 8.38 8.37 to 8.49
Shopify Inc. 1030.95 1030.25 to 1122.49
Shutterstock, Inc. 93.16 92.60 to 96.10
Signet Jewelers Limited 87.41 87.23 to 91.72
SilverBow Resorces, Inc. 22.42 22.00 to 22.70
Simon Property Group, Inc. 148.59 148.53 to 154.89
Simpson Manufacturing Company, Inc. 123.22 122.95 to 126.98
SITE Centers Corp. 15.14 15.14 to 15.77
SiteOne Landscape Supply, Inc. 193.43 192.94 to 198.82
Six Flags Entertainment Corporation New 40.05 40.00 to 40.96
SJW Group 67.79 67.03 to 68.45
SK Telecom Co., Ltd. 26.15 25.85 to 26.26
Skechers U.S.A., Inc. 43.44 43.42 to 44.51
Skyline Champion Corporation 62.06 61.96 to 65.45
SL Green Realty Corp 77.88 77.74 to 79.73
SM Energy Company 33.68 32.95 to 35.59
Smartsheet Inc. 58.95 58.79 to 62.71
Smith & Nephew SNATS, Inc. 34.25 34.17 to 34.92
Snap Inc. 35.05 34.76 to 36.48
Snap-On Incorporated 212.61 212.20 to 216.32
SolarWinds Corporation 13.63 13.45 to 13.95
Sonic Automotive, Inc. 46.74 46.16 to 48.45
Source Capital, Inc. 42.90 42.80 to 43.99
South Jersey Industries, Inc. 25.29 25.28 to 25.96
Southern Company (The) 25.83 25.82 to 25.94
Southwest Airlines Company 44.43 44.40 to 45.69
Southwest Gas Holdings, Inc. 64.93 64.86 to 66.32
Southwestern Energy Company 4.57 4.52 to 4.71
Spartan Energy Acquisition Corp 9.88 9.88 to 9.89
Special Opportunities Fund Inc. 15.07 15.00 to 15.26
Spectrum Brands Holdings, Inc. 93.14 93.01 to 97.62
Spire Inc. 65.81 65.72 to 67.12
Spirit Aerosystems Holdings, Inc. 46.95 46.84 to 48.62
Spirit Realty Capital, Inc. 47.45 47.44 to 48.67
Spotify Technology S.A. 207.35 207.03 to 216.61
Sprint Corporation 41.38 40.65 to 43.00
SPX Corporation 53.39 53.25 to 55.00
SPX FLOW, Inc. 85.49 85.25 to 85.66
Square, Inc. 128.14 127.25 to 132.74
St. Joe Company (The) 48.15 48.06 to 49.42
Stag Industrial, Inc. 42.75 42.67 to 43.74
Standard Motor Products, Inc. 49.88 49.80 to 51.08
Standex International Corporation 105.47 105.04 to 107.63
Stanley Black & Decker, Inc. 182.18 181.98 to 191.08
Stantec Inc 53.16 52.88 to 53.87
Star Group, L.P. 10.59 10.55 to 10.69
StarTek, Inc. 4.94 4.83 to 5.02
STARWOOD PROPERTY TRUST, INC. 24.69 24.68 to 25.28
State Street Corporation 93.88 93.79 to 102.65
Steel Partners Holdings LP 37.86 37.86 to 39.94
Stepan Company 117.87 117.74 to 120.75
STERIS plc 231.86 231.07 to 236.21
Sterling Bancorp 28.37 28.35 to 29.37
Stewart Information Services Corporation 72.27 72.26 to 75.52
Stifel Financial Corporation 68.56 68.54 to 71.72
Stifel Financial Corporation 25.65 25.63 to 25.90
STMicroelectronics N.V. 46.42 46.36 to 48.16
Stone Harbor Emerging Markets Income Fund 6.29 6.25 to 6.38
Stone Harbor Emerging Markets Total Income Fund 7.75 7.75 to 7.92
StoneMor Partners L.P. 2.35 2.32 to 2.43
Stoneridge, Inc. 18.95 18.54 to 19.83
STORE Capital Corporation 31.93 31.93 to 32.95
STRATS Trust 21.26 21.26 to 21.41
Stryker Corporation 258.30 258.01 to 262.98
Studio City International Holdings Limited 5.88 5.70 to 6.14
Sturm, Ruger & Company, Inc. 66.48 65.55 to 67.18
Suburban Propane Partners, L.P. 15.31 15.20 to 15.57
Sumitomo Mitsui Financial Group Inc 7.24 7.23 to 7.33
Summit Hotel Properties, Inc. 9.78 9.77 to 10.11
Summit Materials, Inc. 36.32 36.30 to 37.57
Summit Midstream Partners, LP 24.11 23.61 to 25.39
Sun Communities, Inc. 193.98 193.59 to 199.09
Sunstone Hotel Investors, Inc. 11.49 11.49 to 11.86
Superior Industries International, Inc. 4.52 4.46 to 4.96
Swiss Helvetia Fund, Inc. (The) 9.69 9.67 to 9.75
Switch, Inc. 25.40 25.24 to 25.82
Synchrony Financial 45.64 45.62 to 47.68
Synnex Corporation 106.35 105.45 to 107.74
Synovus Financial Corp. 50.99 50.92 to 53.01
Sysco Corporation 77.69 77.38 to 79.00
Taiwan Fund, Inc. (The) 35.74 35.73 to 36.04
Taiwan Semiconductor Manufacturing Company Ltd. 131.01 130.94 to 135.90
Tanger Factory Outlet Centers, Inc. 18.30 18.28 to 18.94
Tapestry, Inc. 37.46 37.46 to 38.29
Target Corporation 223.84 220.64 to 228.30
Taro Pharmaceutical Industries Ltd. 47.80 47.06 to 48.35
Taylor Morrison Home Corporation 30.48 30.20 to 31.42
TCW Strategic Income Fund, Inc. 5.60 5.58 to 5.70
TE Connectivity Ltd. 156.99 156.93 to 160.85
Team, Inc. 0.72 0.71 to 0.80
Teekay Tankers Ltd. 11.33 11.32 to 11.76
Tejon Ranch Co 17.28 17.25 to 17.86
Tekla Healthcare Investors 22.36 22.35 to 22.96
Tekla Healthcare Opportunies Fund 23.44 23.39 to 24.50
Tekla Life Sciences Investors 17.97 17.95 to 18.22
Tekla World Healthcare Fund 15.25 15.21 to 15.80
Teladoc Health, Inc. 75.51 75.06 to 79.80
Telecom Argentina Stet - France Telecom S.A. 5.04 4.89 to 5.18
Teledyne Technologies Incorporated 416.80 412.65 to 421.50
Telephone and Data Systems, Inc. 19.74 19.49 to 20.15
Templeton Dragon Fund, Inc. 16.49 16.49 to 16.74
Templeton Emerging Markets Fund 16.06 16.02 to 16.17
Templeton Emerging Markets Income Fund, Inc. 7.14 7.12 to 7.40
Templeton Global Income Fund, Inc. 5.10 5.09 to 5.13
Tempur Sealy International, Inc. 40.39 40.37 to 41.34
Tencent Music Entertainment Group 6.82 6.72 to 7.00
Tenet Healthcare Corporation 77.17 76.33 to 79.95
Tennant Company 78.38 78.08 to 79.99
Tenneco Inc. 11.93 11.89 to 12.75
Tennessee Valley Authority 25.35 25.27 to 25.37
Tennessee Valley Authority 25.38 25.28 to 25.42
Teradata Corporation 42.31 42.16 to 43.40
Terex Corporation 43.96 43.71 to 46.50
Ternium S.A. 46.28 44.94 to 46.95
Terreno Realty Corporation 74.72 74.64 to 76.77
Texas Pacific Land Trust 1059.46 1055.61 to 1090.44
Textainer Group Holdings Limited 37.86 37.52 to 39.59
Textron Inc. 74.81 74.61 to 76.15
The AES Corporation 23.07 22.57 to 23.24
The Blackstone Group L.P. 112.26 112.12 to 115.87
The Central and Eastern Europe Fund, Inc. 24.28 24.16 to 24.51
The Charles Schwab Corporation 91.51 90.97 to 93.32
The Cooper Companies, Inc. 398.15 397.14 to 403.02
The Gabelli Healthcare & Wellness Trust 12.96 12.95 to 13.20
The GDL Fund 8.83 8.79 to 8.94
The Hanover Insurance Group, Inc. 134.08 133.92 to 137.22
The Travelers Companies, Inc. 160.07 160.07 to 164.73
Thermo Fisher Scientific Inc 593.37 592.25 to 602.59
Thomson Reuters Corp 107.34 106.96 to 108.53
Thor Industries, Inc. 100.02 97.34 to 101.14
Tilly's, Inc. 12.97 12.77 to 13.16
Timken Company (The) 71.40 71.26 to 74.30
TimkenSteel Corporation 15.28 15.25 to 15.98
Titan International, Inc. 10.41 10.37 to 11.30
TJX Companies, Inc. (The) 68.51 68.44 to 70.34
Toll Brothers, Inc. 60.35 60.32 to 62.90
Tootsie Roll Industries, Inc. 34.75 34.67 to 35.38
TopBuild Corp. 233.00 229.01 to 236.83
Toro Company (The) 98.90 98.33 to 100.47
Townsquare Media, Inc. 12.07 11.85 to 12.20
TransAlta Corporation 10.67 10.40 to 10.74
Transcontinental Realty Investors, Inc. 39.49 39.00 to 39.96
Transdigm Group Incorporated 630.25 626.71 to 643.41
TransUnion 104.12 103.90 to 107.48
Tredegar Corporation 11.86 11.81 to 12.06
Treehouse Foods, Inc. 41.90 41.83 to 42.78
Trex Company, Inc. 99.60 99.58 to 103.94
Tri Continental Corporation 31.74 31.64 to 32.12
TRI Pointe Group, Inc. 25.08 24.77 to 25.61
TriNet Group, Inc. 84.38 84.00 to 85.53
Trinity Industries, Inc. 29.64 29.59 to 30.51
TriplePoint Venture Growth BDC Corp. 17.23 17.12 to 17.50
Triple-S Management Corporation 35.58 35.53 to 35.62
Triton International Limited 62.82 62.44 to 64.78
Triumph Group, Inc. 20.24 20.19 to 20.89
Tronox Limited 23.77 23.75 to 24.35
TrueBlue, Inc. 27.72 27.53 to 28.53
Tsakos Energy Navigation Ltd 7.75 7.75 to 7.94
Tupperware Brands Corporation 14.84 14.24 to 14.95
Turkcell Iletisim Hizmetleri AS 3.55 3.52 to 3.59
Turning Point Brands, Inc. 35.53 34.84 to 35.84
Tutor Perini Corporation 12.02 11.95 to 12.55
Twilio Inc. 203.69 203.29 to 212.41
Twitter, Inc. 37.35 37.01 to 38.28
Two Harbors Investments Corp 5.71 5.71 to 5.81
Tyler Technologies, Inc. 466.74 461.96 to 473.73
U.S. Bancorp 57.37 57.29 to 59.53
U.S. Physical Therapy, Inc. 90.25 89.66 to 92.47
U.S. Xpress Enterprises, Inc. 5.05 4.96 to 5.16
UDR, Inc. 57.46 57.43 to 59.03
UMH Properties, Inc. 23.90 23.89 to 24.72
Under Armour, Inc. 16.27 16.20 to 16.60
Under Armour, Inc. 18.80 18.79 to 19.41
Unifi, Inc. 21.34 21.24 to 21.93
Unifirst Corporation 192.50 191.20 to 194.65
Unilever PLC 50.04 49.10 to 51.18
Union Pacific Corporation 239.49 237.03 to 241.70
Unisys Corporation 18.38 17.97 to 18.87
United Microelectronics Corporation 11.21 11.21 to 11.63
United Parcel Service, Inc. 203.76 203.46 to 207.25
United Rentals, Inc. 307.30 307.04 to 317.60
United States Cellular Corporation 30.48 30.24 to 31.25
United States Steel Corporation 22.59 22.59 to 24.60
UnitedHealth Group Incorporated 462.52 461.51 to 475.49
UNITIL Corporation 45.34 44.90 to 45.74
Univar Inc. 27.28 27.25 to 28.22
Universal Corporation 56.30 55.70 to 56.62
Universal Health Realty Income Trust 58.00 57.90 to 58.80
Universal Health Services, Inc. 129.42 129.26 to 131.35
UNIVERSAL INSURANCE HOLDINGS INC 18.33 18.22 to 19.15
Universal Technical Institute Inc 7.17 7.12 to 7.40
Unum Group 26.96 26.93 to 27.81
Urban Edge Properties 18.69 18.65 to 19.27
Urstadt Biddle Properties Inc. 20.01 20.00 to 20.68
US Foods Holding Corp. 35.87 35.69 to 36.73
USANA Health Sciences, Inc. 98.74 98.58 to 100.05
USLIFE Income Fund, Inc. 14.48 14.44 to 14.60
V.F. Corporation 70.41 70.31 to 72.31
Vail Resorts, Inc. 287.84 286.50 to 299.49
Valhi, Inc. 28.41 28.36 to 29.80
Valmont Industries, Inc. 235.56 233.44 to 237.38
Valvoline Inc. 34.51 34.39 to 35.00
Vapotherm, Inc. 15.57 15.37 to 16.65
Veeva Systems Inc. 220.13 216.75 to 224.00
Venator Materials PLC 2.38 2.37 to 2.44
Ventas, Inc. 50.77 50.71 to 52.81
Veoneer, Inc. 35.33 35.30 to 35.47
Veritiv Corporation 95.51 94.42 to 97.92
Verizon Communications Inc. 53.50 52.87 to 53.68
Verso Corporation 26.68 26.66 to 26.77
Viad Corp 39.00 38.86 to 39.95
VICI Properties Inc. 27.80 27.80 to 28.35
Virtus Global Dividend & Income Fund Inc. 9.47 9.43 to 9.55
Virtus Global Multi-Sector Income Fund 10.78 10.72 to 10.98
Visa Inc. 214.68 212.11 to 218.23
Vishay Intertechnology, Inc. 21.13 21.04 to 21.90
Vishay Precision Group, Inc. 31.55 31.45 to 32.56
Vista Outdoor Inc. 39.89 39.65 to 41.25
Vistra Energy Corp. 22.48 22.38 to 22.67
Vornado Realty Trust 44.11 44.08 to 45.53
voxeljet AG 5.94 5.82 to 6.25
Voya Financial, Inc. 71.96 71.91 to 73.59
Voya Global Advantage and Premium Opportunity Fund 10.20 10.15 to 10.26
Voya Infrastructure, Industrials and Materials Fund 11.94 11.92 to 12.00
Vulcan Materials Company 188.22 187.72 to 192.31
W.P. Carey Inc. 77.56 77.50 to 79.15
W.R. Berkley Corporation 82.53 82.49 to 85.10
W.W. Grainger, Inc. 497.31 496.50 to 513.08
Wabash National Corporation 20.46 20.26 to 21.50
Walker & Dunlop, Inc. 139.09 138.68 to 147.90
Walmart Inc. 143.94 141.92 to 144.99
Walt Disney Company (The) 150.11 149.96 to 152.86
Washington Real Estate Investment Trust 25.30 25.25 to 25.97
Waste Connections, Inc. 124.53 123.56 to 125.77
Waste Management, Inc. 155.08 154.92 to 157.29
Waters Corporation 324.46 323.99 to 332.68
Watsco, Inc. 292.65 292.47 to 296.49
Watts Water Technologies, Inc. 186.07 185.43 to 190.01
Wayfair Inc. 156.02 155.27 to 164.88
Webster Financial Corporation 61.43 61.39 to 63.73
WEC Energy Group, Inc. 96.03 95.21 to 97.22
Weidai Ltd. 0.53 0.51 to 0.57
Weis Markets, Inc. 61.98 61.67 to 63.77
Welbilt, Inc. 23.74 23.72 to 23.79
Wells Fargo Global Dividend Opportunity Fund 5.72 5.70 to 5.81
Welltower Inc. 85.53 85.46 to 87.86
WESCO International, Inc. 125.61 124.86 to 129.82
West Pharmaceutical Services, Inc. 375.45 373.23 to 381.45
Western Alliance Bancorporation 113.40 113.25 to 119.48
Western Asset Bond Fund 13.56 13.52 to 13.74
Western Asset Emerging Markets Debt Fund Inc 12.07 12.06 to 12.29
Western Asset Global Corporate Defined Opportunity Fund Inc. 16.80 16.80 to 16.94
Western Asset Global High Income Fund Inc 9.79 9.73 to 9.84
Western Asset High Income Fund II Inc. 6.85 6.81 to 6.88
Western Asset High Income Opportunity Fund, Inc. 4.87 4.86 to 4.92
Western Asset High Yield Defined Opportunity Fund Inc. 14.89 14.86 to 14.94
Western Asset Intermediate Muni Fund Inc 9.06 9.06 to 9.29
Western Asset Investment Grade Defined Opportunity Trust Inc. 20.32 20.26 to 20.65
Western Asset Investment Grade Income Fund Inc. 14.61 14.55 to 14.67
Western Asset Managed Municipals Fund, Inc. 12.66 12.59 to 12.90
Western Asset Mortgage Capital Corporation 2.17 2.15 to 2.23
Western Asset Municipal High Income Fund, Inc. 7.47 7.47 to 7.69
Western Asset Municipal Partners Fund, Inc. 14.87 14.86 to 15.31
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 12.66 12.61 to 12.98
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 12.45 12.45 to 12.65
Westinghouse Air Brake Technologies Corporation 91.92 90.92 to 93.79
Westpac Banking Corporation 15.18 15.14 to 15.34
Weyerhaeuser Company 39.18 39.17 to 39.85
Whirlpool Corporation 206.87 206.75 to 211.74
White Mountains Insurance Group, Ltd. 1029.13 1026.00 to 1043.62
Whitestone REIT 10.12 9.90 to 10.24
WideOpenWest, Inc. 19.04 18.97 to 19.67
Williams-Sonoma, Inc. 147.90 146.88 to 151.28
Winnebago Industries, Inc. 72.03 69.72 to 72.40
Wipro Limited 8.24 8.20 to 8.32
WNS (Holdings) Limited 87.22 87.22 to 91.20
Wolverine World Wide, Inc. 26.06 25.90 to 26.82
Workiva Inc. 113.74 112.40 to 116.10
World Fuel Services Corporation 27.78 27.18 to 28.17
Worthington Industries, Inc. 57.24 57.08 to 58.50
Wyndham Hotels & Resorts, Inc. 81.04 80.96 to 84.14
X Financial 2.83 2.80 to 3.16
XAI Octagon Floating Rate & Alternative Income Term Trust 8.93 8.87 to 9.39
Xenia Hotels & Resorts, Inc. 17.84 17.83 to 18.51
Xerox Corporation 22.83 22.81 to 23.59
Xinyuan Real Estate Co Ltd 0.60 0.60 to 0.62
XPO Logistics, Inc. 70.28 70.21 to 72.77
Xylem Inc. 108.51 108.37 to 111.42
Yelp Inc. 35.17 34.27 to 35.33
YETI Holdings, Inc. 69.50 67.82 to 70.28
Yext, Inc. 8.47 8.47 to 8.74
Yirendai Ltd. 2.79 2.79 to 2.98
YPF Sociedad Anonima 4.09 4.08 to 4.27
Yum China Holdings, Inc. 45.53 45.46 to 46.46
Yum! Brands, Inc. 124.50 124.32 to 127.07
Zendesk, Inc. 97.57 96.29 to 100.24
Zimmer Biomet Holdings, Inc. 123.27 123.18 to 126.15
Zoetis Inc. 200.58 200.06 to 205.90
Zuora, Inc. 16.09 15.93 to 16.61
Zymeworks Inc. 13.46 13.14 to 14.18

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme