[moreButton]
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4829 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 6.26 5.93 to 6.28
180 Degree Capital Corp. 7.16 7.11 to 7.20
1-800 FLOWERS.COM, Inc. 31.84 30.90 to 31.93
1895 Bancorp of Wisconsin, Inc. 10.86 10.86 to 10.93
1st Constitution Bancorp (NJ) 22.09 21.81 to 22.33
1st Source Corporation 45.03 44.93 to 45.81
21Vianet Group, Inc. 19.11 18.51 to 19.27
2U, Inc. 34.21 32.76 to 34.26
360 Finance, Inc. 21.01 20.85 to 21.61
51job, Inc. 71.32 70.37 to 71.56
8x8 Inc 24.52 23.88 to 24.55
AAON, Inc. 65.02 64.45 to 65.63
Abeona Therapeutics Inc. 1.24 1.21 to 1.27
ABIOMED, Inc. 357.87 351.41 to 359.24
AC Immune SA 6.87 6.64 to 6.97
Acadia Healthcare Company, Inc. 59.36 58.74 to 60.37
ACADIA Pharmaceuticals Inc. 16.12 15.70 to 16.13
Acasti Pharma, Inc. 2.17 2.11 to 2.20
Accelerate Diagnostics, Inc. 5.98 5.81 to 6.03
Accuray Incorporated 3.50 3.49 to 3.66
AcelRx Pharmaceuticals, Inc. 1.02 0.99 to 1.02
Acer Therapeutics Inc. 2.47 2.46 to 2.58
Aceto Corporation 7.04 6.95 to 7.65
Achieve Life Sciences, Inc. 7.97 7.96 to 8.31
ACI Worldwide, Inc. 31.87 31.82 to 32.52
ACNB Corporation 27.74 27.50 to 27.74
Activision Blizzard, Inc 79.28 78.04 to 79.60
Adaptimmune Therapeutics plc 5.29 5.07 to 5.41
Addus HomeCare Corporation 85.02 85.02 to 88.53
ADDvantage Technologies Group, Inc. 2.49 2.45 to 2.52
Adial Pharmaceuticals, Inc 4.18 4.00 to 4.25
Adial Pharmaceuticals, Inc 0.79 0.79 to 0.91
ADMA Biologics Inc 1.20 1.17 to 1.20
ADTRAN, Inc. 19.44 19.17 to 19.55
Advanced Emissions Solutions, Inc. 6.45 6.37 to 6.57
Advanced Energy Industries, Inc. 86.45 86.28 to 87.72
Advanced Micro Devices, Inc. 106.22 103.76 to 106.75
Adverum Biotechnologies, Inc. 2.23 2.10 to 2.25
AdvisorShares Dorsey Wright Micro-Cap ETF 37.13 37.13 to 37.13
AdvisorShares Sabretooth ETF 27.09 26.65 to 27.31
Aeglea BioTherapeutics, Inc. 7.09 6.84 to 7.12
Aerie Pharmaceuticals, Inc. 12.34 11.00 to 13.70
AeroVironment, Inc. 87.20 86.10 to 88.32
AEterna Zentaris Inc. 0.61 0.58 to 0.63
Aethlon Medical, Inc. 3.50 3.32 to 3.53
Affimed N.V. 6.35 6.07 to 6.39
Agenus Inc. 5.57 5.33 to 5.58
Agile Therapeutics, Inc. 1.03 1.02 to 1.07
Agilysys, Inc. 51.71 50.90 to 52.24
AGNC Investment Corp. 15.96 15.95 to 16.09
AgroFresh Solutions, Inc. 2.00 1.97 to 2.06
Aileron Therapeutics, Inc. 1.08 1.04 to 1.17
Air Transport Services Group, Inc 26.10 25.83 to 26.29
Airgain, Inc. 13.15 12.73 to 13.26
Akamai Technologies, Inc. 112.40 111.00 to 112.53
Akebia Therapeutics, Inc. 2.82 2.70 to 2.83
Akoustis Technologies, Inc. 10.03 9.54 to 10.06
Albireo Pharma, Inc. 29.61 28.75 to 29.73
Aldeyra Therapeutics, Inc. 8.53 8.38 to 8.64
Alico, Inc. 35.61 35.53 to 36.01
Alimera Sciences, Inc. 4.82 4.75 to 5.48
Alithya Group inc. 2.79 2.71 to 2.84
ALJ Regional Holdings, Inc. 1.15 1.13 to 1.23
Alkermes plc 29.79 29.62 to 30.80
Allegiance Bancshares, Inc. 35.32 34.85 to 35.51
Allena Pharmaceuticals, Inc. 0.96 0.95 to 0.99
Alliant Energy Corporation 58.65 58.59 to 59.60
Allied Healthcare Products, Inc. 7.37 6.71 to 7.45
Allied Motion Technologies, Inc. 30.96 30.78 to 31.18
Allogene Therapeutics, Inc. 24.51 23.90 to 24.88
Allot Ltd. 15.21 15.14 to 15.32
Allscripts Healthcare Solutions, Inc. 13.78 13.30 to 13.91
Alnylam Pharmaceuticals, Inc. 190.20 185.96 to 191.86
Alphabet Inc. 2887.47 2868.33 to 2904.00
AlphaMark Actively Managed Small Cap ETF 30.97 30.97 to 31.02
Alphatec Holdings, Inc. 14.12 13.80 to 14.22
Altisource Portfolio Solutions S.A. 10.54 10.00 to 10.69
Altra Industrial Motion Corp. 55.73 55.59 to 57.51
Amalgamated Bank 13.94 13.73 to 14.11
Amarin Corporation plc 5.17 5.04 to 5.20
Ambac Financial Group, Inc. 13.51 13.40 to 13.62
AMCI Acquisition Corp. 9.84 9.84 to 9.85
Amdocs Limited 77.87 77.73 to 78.62
Amedisys Inc 169.02 166.01 to 171.04
Amerco 658.70 655.87 to 663.92
America Movil, S.A.B. de C.V. 18.80 18.55 to 18.88
American Finance Trust, Inc. 8.50 8.49 to 8.74
American National Bankshares, Inc. 31.74 31.52 to 31.94
American National Insurance Company 189.96 189.86 to 192.28
American Public Education, Inc. 26.04 25.61 to 26.25
American Resources Corporation 2.17 2.03 to 2.21
American Software, Inc. 25.08 24.98 to 25.42
American Superconductor Corporation 12.88 12.59 to 13.23
American Woodmark Corporation 65.46 64.08 to 65.86
America's Car-Mart, Inc. 121.71 117.92 to 121.84
AMERISAFE, Inc. 53.98 53.58 to 55.21
Ames National Corporation 23.21 23.10 to 23.40
Amgen Inc. 217.36 214.00 to 218.65
Amicus Therapeutics, Inc. 11.08 10.91 to 11.18
Amphastar Pharmaceuticals, Inc. 17.93 17.56 to 18.08
Amyris, Inc. 13.59 12.85 to 13.59
Anavex Life Sciences Corp. 16.97 16.66 to 17.27
AngioDynamics, Inc. 26.97 26.97 to 27.58
ANI Pharmaceuticals, Inc. 27.98 26.57 to 27.98
Anika Therapeutics Inc. 39.70 39.48 to 40.04
Anixa Biosciences, Inc. 4.82 4.58 to 4.85
Antares Pharma, Inc. 3.61 3.55 to 3.64
Apellis Pharmaceuticals, Inc. 34.00 32.86 to 34.44
Apogee Enterprises, Inc. 40.52 40.48 to 41.65
Apollo Endosurgery, Inc. 9.20 9.18 to 9.63
Apollo Investment Corporation 13.59 13.53 to 13.73
Appian Corporation 101.46 99.04 to 101.95
Apple Inc. 148.79 147.22 to 148.97
Applied DNA Sciences Inc 5.22 5.03 to 5.43
Applied Genetic Technologies Corporation 3.34 3.20 to 3.39
Applied Optoelectronics, Inc. 7.46 7.13 to 7.49
Aptevo Therapeutics Inc. 17.36 16.90 to 17.62
Aptinyx Inc. 2.45 2.34 to 2.47
Aptose Biosciences, Inc. 2.70 2.65 to 2.74
Aqua Metals, Inc. 2.03 2.01 to 2.10
AquaBounty Technologies, Inc. 4.18 4.10 to 4.19
Aquestive Therapeutics, Inc. 4.15 4.08 to 4.24
Aravive, Inc. 3.89 3.81 to 3.96
Arcadia Biosciences, Inc. 2.17 2.12 to 2.18
Arch Capital Group Ltd. 39.16 39.13 to 39.58
Arch Capital Group Ltd. 26.19 26.00 to 26.20
Arch Capital Group Ltd. 24.98 24.98 to 24.99
Arcimoto, Inc. 11.59 11.20 to 11.65
Arco Platform Limited 23.33 22.68 to 23.35
Arcturus Therapeutics Ltd. 53.78 51.40 to 53.96
Ardelyx, Inc. 1.34 1.26 to 1.35
Ares Capital Corporation 20.01 20.00 to 20.25
argenx SE 323.58 316.85 to 324.33
Aridis Pharmaceuticals Inc. 3.89 3.69 to 3.99
Ark Restaurants Corp. 15.76 15.54 to 15.98
Array BioPharma Inc. 18.23 17.88 to 18.28
Arrow Financial Corporation 33.77 33.73 to 34.79
Arrowhead Pharmaceuticals, Inc. 63.66 62.28 to 63.85
Artesian Resources Corporation 37.74 37.03 to 37.86
Art's-Way Manufacturing Co., Inc. 3.34 3.32 to 3.44
Ascendis Pharma A/S 159.22 154.43 to 159.42
Asia Pacific Wire & Cable Corporation Limited 3.03 3.01 to 3.19
ASLAN Pharmaceuticals Limited 3.03 2.86 to 3.05
Aspen Technology, Inc. 128.17 126.74 to 129.18
Assembly Biosciences, Inc. 3.22 3.16 to 3.23
Assertio Therapeutics, Inc. 0.94 0.94 to 0.99
Astec Industries, Inc. 55.94 55.25 to 56.50
Astronics Corporation 12.96 12.82 to 13.11
AstroNova, Inc. 14.95 14.02 to 15.47
Astrotech Corporation 1.02 1.02 to 1.05
Asure Software Inc 8.28 8.07 to 8.32
ATA Inc. 15.23 14.85 to 15.56
Athersys, Inc. 1.49 1.43 to 1.50
Atlantic American Corporation 3.86 3.83 to 3.96
Atlantic Capital Bancshares, Inc. 22.77 22.73 to 23.23
Atlantica Yield plc 37.14 37.11 to 37.54
Atlanticus Holdings Corporation 50.14 49.71 to 51.89
ATN International, Inc. 46.16 45.34 to 46.36
Atossa Genetics Inc. 3.41 3.29 to 3.45
Auburn National Bancorporation, Inc. 34.52 34.20 to 34.52
AudioEye, Inc. 11.99 10.99 to 12.17
Aurora Mobile Limited 1.86 1.76 to 1.94
Autolus Therapeutics plc 6.58 6.39 to 6.66
Automatic Data Processing, Inc. 198.40 198.20 to 201.52
AutoWeb, Inc. 2.59 2.55 to 2.60
Avadel Pharmaceuticals plc 7.98 7.75 to 8.06
Avalon GloboCare Corp. 0.90 0.90 to 0.91
Avenue Therapeutics, Inc. 1.66 1.64 to 1.69
Aviat Networks, Inc. 34.52 34.18 to 35.01
Avid Bioservices, Inc. 20.14 19.20 to 20.20
Avinger, Inc. 0.85 0.82 to 0.86
Avnet, Inc. 37.95 37.76 to 38.59
AVROBIO, Inc. 6.31 5.91 to 6.35
AxoGen, Inc. 15.93 15.86 to 16.51
Axonics Modulation Technologies, Inc. 71.32 69.71 to 71.72
AXT Inc 7.52 7.31 to 7.61
Aytu BioScience, Inc. 3.03 3.02 to 3.07
B. Riley Financial, Inc. 60.45 60.13 to 61.00
B. Riley Financial, Inc. 27.78 27.78 to 27.90
B.O.S. Better Online Solutions 4.01 4.00 to 4.02
Baidu, Inc. 159.56 157.69 to 160.43
Balchem Corporation 138.45 137.29 to 139.42
Ballard Power Systems, Inc. 15.15 14.86 to 15.26
BancFirst Corporation 27.47 27.47 to 27.47
Bandwidth Inc. 106.28 103.00 to 106.99
Bank First National Corporation 67.29 66.64 to 67.83
Bank of Commerce Holdings (CA) 13.12 12.99 to 13.16
Bank of Marin Bancorp 35.57 35.32 to 35.83
Bank of South Carolina Corp. 20.47 20.24 to 20.49
Bank OZK 40.82 40.77 to 41.64
Bank7 Corp. 20.06 20.03 to 20.20
BankFinancial Corporation 11.25 11.25 to 11.35
Bankwell Financial Group, Inc. 29.05 28.36 to 29.11
Banner Corporation 51.37 51.30 to 53.11
Baozun Inc. 20.21 19.55 to 20.31
Barrett Business Services, Inc. 76.07 75.31 to 77.32
Barrick Gold Corporation 18.51 18.40 to 18.98
Bassett Furniture Industries, Incorporated 18.25 18.08 to 18.60
BCB Bancorp, Inc. (NJ) 14.46 14.38 to 14.62
Beacon Roofing Supply, Inc. 51.13 50.79 to 51.89
Beasley Broadcast Group, Inc. 2.53 2.47 to 2.54
Bed Bath & Beyond Inc. 23.46 23.40 to 24.47
Bel Fuse Inc. 14.69 14.30 to 14.69
Bel Fuse Inc. 12.81 12.76 to 13.15
Bellerophon Therapeutics, Inc. 3.84 3.77 to 3.85
Bellicum Pharmaceuticals, Inc. 2.94 2.91 to 3.00
Benefitfocus, Inc. 11.08 10.98 to 11.23
Benitec Biopharma Limited 3.79 3.70 to 3.91
Berry Petroleum Corporation 6.02 5.89 to 6.16
BeyondSpring, Inc. 22.51 21.84 to 23.27
BGC Partners, Inc. 5.08 4.99 to 5.13
Big 5 Sporting Goods Corporation 24.55 24.53 to 25.60
Bilibili Inc. 72.72 71.69 to 74.56
BioCryst Pharmaceuticals, Inc. 15.21 14.90 to 15.31
Biofrontera AG 5.29 5.16 to 5.30
Biogen Inc. 299.69 296.77 to 302.93
Biolase, Inc. 0.65 0.64 to 0.68
BioLife Solutions, Inc. 45.99 45.56 to 48.04
BioLineRx Ltd. 2.67 2.61 to 2.72
BioMarin Pharmaceutical Inc. 76.50 75.82 to 77.30
Biomerica, Inc. 4.20 4.09 to 4.25
Bionano Genomics, Inc. 5.29 5.13 to 5.36
Bionano Genomics, Inc. 2.18 2.08 to 2.29
BiondVax Pharmaceuticals Ltd. 2.32 2.21 to 2.35
Bio-Path Holdings, Inc. 5.35 5.15 to 5.35
BioSig Technologies, Inc. 2.82 2.76 to 2.88
Bison Capital Acquisition Corp. 10.20 10.20 to 10.25
Blackbaud, Inc. 67.93 66.81 to 68.40
BlackRock Capital Investment Corporation 3.95 3.95 to 4.04
BlackRock TCP Capital Corp. 13.70 13.70 to 13.93
Blink Charging Co. 29.72 28.85 to 30.38
Blink Charging Co. 25.65 25.65 to 25.67
Bloomin' Brands, Inc. 25.36 25.05 to 25.55
Blucora, Inc. 15.16 15.16 to 15.54
bluebird bio, Inc. 17.68 17.27 to 17.83
BOK Financial Corporation 83.84 83.39 to 85.55
Bonso Electronics International, Inc. 6.52 6.52 to 6.74
Borqs Technologies, Inc. 0.73 0.71 to 0.74
Boston Omaha Corporation 32.47 32.34 to 32.94
Bottomline Technologies, Inc. 40.78 40.75 to 41.83
Boxlight Corporation 2.40 2.30 to 2.40
Bridgeline Digital, Inc. 4.37 4.12 to 4.40
Bridgewater Bancshares, Inc. 15.89 15.82 to 16.01
Brightcove Inc. 11.46 11.28 to 11.55
Brighthouse Financial, Inc. 44.61 44.30 to 45.42
Brighthouse Financial, Inc. 27.35 27.27 to 27.37
Broadwind Energy, Inc. 2.94 2.91 to 3.03
Brookline Bancorp, Inc. 14.33 14.29 to 14.54
BRP Inc. 94.04 94.02 to 96.43
Bruker Corporation 83.26 82.88 to 85.50
Bryn Mawr Bank Corporation 39.14 39.06 to 40.00
BSQUARE Corporation 2.45 2.43 to 2.54
Builders FirstSource, Inc. 52.80 52.42 to 53.39
Business First Bancshares, Inc. 21.51 21.44 to 22.06
Cabot Microelectronics Corporation 130.04 129.77 to 132.15
Cadiz, Inc. 8.66 8.53 to 8.90
Caesarstone Ltd. 13.13 13.06 to 13.35
Caladrius Biosciences, Inc. 1.24 1.22 to 1.24
Calamos Convertible Opportunities and Income Fund 15.57 15.49 to 15.63
Calamos Dynamic Convertible & Income Fund 31.60 31.41 to 31.65
Calamos Global Dynamic Income Fund 10.32 10.27 to 10.34
Calamos Global Total Return Fund 16.39 16.26 to 16.54
Calamos Strategic Total Return Fund 18.51 18.41 to 18.58
CalAmp Corp. 10.51 10.43 to 10.77
Calavo Growers, Inc. 36.60 34.58 to 36.88
Calithera Biosciences, Inc. 2.05 1.99 to 2.08
Cal-Maine Foods, Inc. 35.89 35.14 to 36.01
Calyxt, Inc. 3.40 3.36 to 3.73
Cambridge Bancorp 82.01 81.03 to 83.59
Camden National Corporation 45.57 45.31 to 45.99
Canadian Solar Inc. 36.54 36.20 to 37.12
Capital Bancorp, Inc. 22.15 21.76 to 22.72
Capital City Bank Group 22.82 22.65 to 22.96
Capital Southwest Corporation 26.13 26.11 to 26.55
Capitol Federal Financial, Inc. 10.76 10.67 to 10.93
Capricor Therapeutics, Inc. 4.73 4.22 to 4.75
Cara Therapeutics, Inc. 14.93 14.30 to 14.98
Cardlytics, Inc. 90.92 90.47 to 93.47
CareDx, Inc. 67.34 65.21 to 67.50
CareTrust REIT, Inc. 21.73 21.51 to 22.06
Carrols Restaurant Group, Inc. 3.84 3.78 to 3.86
Carver Bancorp, Inc. 15.24 13.84 to 15.50
Casa Systems, Inc. 6.94 6.68 to 7.09
Caseys General Stores, Inc. 192.89 192.47 to 194.50
CASI Pharmaceuticals, Inc. 1.42 1.37 to 1.48
Cass Information Systems, Inc 41.83 41.83 to 43.13
Catabasis Pharmaceuticals, Inc. 8.54 8.46 to 9.21
Catalyst Pharmaceuticals, Inc. 4.97 4.87 to 5.02
Cathay General Bancorp 39.86 39.79 to 40.59
Cavco Industries, Inc. 251.23 248.16 to 256.70
CB Financial Services, Inc. 23.00 23.00 to 23.24
CBAK Energy Technology, Inc. 2.70 2.60 to 2.72
CBM Bancorp, Inc. 14.84 14.72 to 14.99
CBTX, Inc. 25.65 25.38 to 25.73
CDW Corporation 194.34 193.75 to 195.85
CECO Environmental Corp. 6.92 6.88 to 7.02
Celcuity Inc. 20.35 20.09 to 21.01
Celldex Therapeutics, Inc. 53.28 52.20 to 53.99
Cellectar Biosciences, Inc. 0.99 0.97 to 1.01
Cellectis S.A. 13.55 13.51 to 13.88
Celyad SA 4.36 4.33 to 4.48
Cemtrex Inc. 1.16 1.15 to 1.18
Cemtrex Inc. 0.07 0.07 to 0.07
Central Valley Community Bancorp 20.41 20.12 to 20.61
Century Casinos, Inc. 12.58 12.35 to 13.03
Ceragon Networks Ltd. 3.69 3.61 to 3.75
Cerner Corporation 74.02 72.96 to 74.40
Cerus Corporation 6.25 6.08 to 6.32
CEVA, Inc. 46.26 45.00 to 46.41
Charles & Colvard Ltd. 2.77 2.71 to 2.80
Chart Industries, Inc. 190.01 183.89 to 192.03
Charter Communications, Inc. 765.24 758.61 to 769.24
Check Point Software Technologies Ltd. 117.41 117.09 to 117.85
Check-Cap Ltd. 1.01 1.00 to 1.02
Chemung Financial Corp 45.54 45.01 to 45.70
Chicken Soup for the Soul Entertainment, Inc. 27.75 27.70 to 27.87
Chimerix, Inc. 6.14 6.06 to 6.35
China Automotive Systems, Inc. 3.38 3.35 to 3.45
China Bat Group, Inc. 0.74 0.72 to 0.76
China HGS Real Estate, Inc. 1.64 1.63 to 1.68
China Jo-Jo Drugstores, Inc. 0.65 0.65 to 0.67
China Recycling Energy Corporation 6.11 6.00 to 6.28
China SXT Pharmaceuticals, Inc. 1.07 1.02 to 1.07
China XD Plastics Company Limited 0.43 0.40 to 0.45
ChinaNet Online Holdings, Inc. 1.34 1.33 to 1.37
ChipMOS TECHNOLOGIES INC. 39.11 38.73 to 39.24
ChromaDex Corporation 6.32 5.92 to 6.55
CHS Inc 29.71 29.58 to 30.04
CHS Inc 28.14 27.99 to 28.40
CHS Inc 28.15 28.06 to 28.40
CHS Inc 28.71 28.69 to 28.91
Chuy's Holdings, Inc. 30.51 30.07 to 30.80
Cidara Therapeutics, Inc. 2.09 2.06 to 2.11
CIM Commercial Trust Corporation 6.59 6.50 to 6.96
Cincinnati Financial Corporation 117.89 117.10 to 118.51
Cisco Systems, Inc. 57.33 57.13 to 58.82
Citi Trends, Inc. 70.52 69.26 to 71.46
Citius Pharmaceuticals, Inc. 2.08 1.97 to 2.09
Citius Pharmaceuticals, Inc. 0.70 0.70 to 0.73
Citizens & Northern Corp 24.10 23.80 to 24.49
Citizens Community Bancorp, Inc. 13.74 13.70 to 13.79
Citizens Holding Company 17.88 17.51 to 18.00
City Holding Company 72.29 71.82 to 74.07
Civista Bancshares, Inc. 22.53 22.22 to 22.80
Clarus Corporation 27.35 26.92 to 27.56
ClearBridge All Cap Growth ETF 50.95 50.57 to 50.95
ClearBridge Dividend Strategy ESG ETF 40.95 40.77 to 40.95
ClearBridge Large Cap Growth ESG ETF 59.04 58.56 to 59.07
Clearfield, Inc. 44.85 43.54 to 45.36
ClearOne, Inc. 2.50 2.45 to 2.56
Clearside Biomedical, Inc. 6.50 6.17 to 6.55
ClearSign Combustion Corporation 2.19 2.15 to 2.28
CLPS Incorporation 3.00 2.95 to 3.15
CME Group Inc. 188.69 188.64 to 191.34
CNB Financial Corporation 23.72 23.50 to 24.25
Coca-Cola Consolidated, Inc. 383.25 382.39 to 385.67
Cocrystal Pharma, Inc. 1.08 1.05 to 1.08
Coda Octopus Group, Inc. 8.78 8.77 to 8.97
Codexis, Inc. 24.61 24.36 to 25.13
Co-Diagnostics, Inc. 9.85 9.54 to 9.95
Codorus Valley Bancorp, Inc 21.45 21.10 to 21.50
Coffee Holding Co., Inc. 4.23 4.17 to 4.36
Cogent Communications Holdings, Inc. 71.51 71.15 to 72.96
CohBar, Inc. 1.12 1.10 to 1.14
Cohu, Inc. 33.98 33.21 to 34.30
Collegium Pharmaceutical, Inc. 19.67 19.48 to 19.99
Colliers International Group Inc. 131.71 130.78 to 132.46
CollPlant Holdings, Ltd. 16.88 16.88 to 16.88
Colony Bankcorp, Inc. 17.76 17.60 to 17.79
Columbia Banking System, Inc. 33.22 32.99 to 33.71
Columbia Financial, Inc. 17.49 17.24 to 17.56
Columbia Sportswear Company 101.15 101.08 to 102.43
Columbus McKinnon Corporation 43.65 43.43 to 44.05
Comcast Corporation 57.28 56.40 to 57.73
Commerce Bancshares, Inc. 66.38 65.76 to 67.31
CommScope Holding Company, Inc. 14.61 14.39 to 14.85
Community Bankers Trust Corporation. 10.23 10.20 to 10.54
Community Trust Bancorp, Inc. 39.68 39.21 to 40.17
Community West Bancshares 13.05 12.98 to 13.20
Commvault Systems, Inc. 78.36 78.32 to 79.04
Compugen Ltd. 6.14 5.92 to 6.24
Computer Task Group, Incorporated 8.42 8.23 to 8.43
comScore, Inc. 3.82 3.76 to 3.88
Comstock Holding Companies, Inc. 5.14 4.81 to 5.14
Concert Pharmaceuticals, Inc. 3.39 3.32 to 3.46
Concrete Pumping Holdings, Inc. 8.22 8.00 to 8.27
Conifer Holdings, Inc. 3.00 2.91 to 3.07
ConnectOne Bancorp, Inc. 28.50 28.46 to 28.84
Conn's, Inc. 23.52 23.38 to 23.95
Consolidated Communications Holdings, Inc. 8.88 8.57 to 8.92
Consolidated Water Co. Ltd. 11.75 11.61 to 11.89
Construction Partners, Inc. 33.88 33.72 to 35.00
Corbus Pharmaceuticals Holdings, Inc. 1.13 1.11 to 1.14
Corcept Therapeutics Incorporated 20.63 20.26 to 20.64
Corvus Pharmaceuticals, Inc. 2.26 2.22 to 2.52
County Bancorp, Inc. 34.80 34.33 to 35.42
Coupa Software Incorporated 246.51 238.87 to 248.19
Covetrus, Inc. 20.26 19.50 to 20.49
Cowen Inc. 34.70 34.48 to 35.11
CPS Technologies Corp. 5.39 5.33 to 5.60
CRA International,Inc. 92.15 91.61 to 92.90
Cracker Barrel Old Country Store, Inc. 136.41 135.16 to 137.56
Creative Realities, Inc. 1.30 1.26 to 1.32
Credit Acceptance Corporation 598.84 596.75 to 603.28
Credit Suisse AG 8.44 8.39 to 8.47
Credit Suisse AG 5.25 5.18 to 5.31
Cresud S.A.C.I.F. y A. 5.47 5.35 to 5.72
Crinetics Pharmaceuticals, Inc. 23.54 22.83 to 24.07
CRISPR Therapeutics AG 117.42 114.64 to 118.50
Criteo S.A. 34.94 34.62 to 35.50
Cronos Group Inc. 5.93 5.87 to 5.98
Cross Country Healthcare, Inc. 20.61 20.20 to 21.06
Crown Crafts, Inc. 7.14 7.12 to 7.16
CSG Systems International, Inc. 47.80 47.79 to 48.44
CSP Inc. 8.99 8.95 to 9.07
CSW Industrials, Inc. 126.90 125.95 to 128.22
CSX Corporation 30.91 30.74 to 31.06
CTI BioPharma Corp. 3.03 2.98 to 3.05
CTI Industries Corporation 1.94 1.88 to 1.98
Cumulus Media Inc. 10.01 9.75 to 10.37
Curis, Inc. 8.39 8.22 to 8.41
Cutera, Inc. 47.88 46.90 to 49.74
CVB Financial Corporation 19.02 18.89 to 19.17
CVD Equipment Corporation 4.51 4.41 to 4.60
Cyanotech Corporation 2.93 2.84 to 2.97
CyberArk Software Ltd. 164.31 160.59 to 164.59
CyberOptics Corporation 39.23 38.24 to 39.51
CymaBay Therapeutics Inc. 3.88 3.73 to 3.91
CyrusOne Inc 77.50 76.22 to 77.54
CytomX Therapeutics, Inc. 5.06 4.81 to 5.11
Cytosorbents Corporation 8.35 8.12 to 8.50
Daily Journal Corp. (S.C.) 321.24 321.24 to 321.24
Daktronics, Inc. 5.47 5.45 to 5.61
Dare Bioscience, Inc. 1.69 1.65 to 1.70
DarioHealth Corp. 13.13 12.72 to 13.17
Daseke, Inc. 8.84 8.69 to 8.90
Daseke, Inc. 0.21 0.21 to 0.21
DAVIDsTEA Inc. 2.68 2.65 to 2.81
DBV Technologies S.A. 5.13 5.09 to 5.19
DD3 Acquisition Corp. 9.92 9.92 to 9.92
Deciphera Pharmaceuticals, Inc. 31.75 29.71 to 31.85
Del Taco Restaurants, Inc. 8.56 8.36 to 8.57
Denali Therapeutics Inc. 53.03 51.37 to 53.46
Denny's Corporation 16.07 15.57 to 16.16
Deswell Industries, Inc. 4.04 3.98 to 4.19
DiaMedica Therapeutics Inc. 4.05 3.85 to 4.14
Diamond Hill Investment Group, Inc. 179.76 179.20 to 181.05
Diffusion Pharmaceuticals Inc. 0.54 0.53 to 0.55
Digi International Inc. 21.10 20.66 to 21.12
Digital Ally, Inc. 1.30 1.29 to 1.34
Dime Community Bancshares, Inc. 31.61 31.50 to 32.18
Diodes Incorporated 95.17 93.01 to 95.62
Discovery, Inc. 26.99 26.55 to 27.20
Discovery, Inc. 44.73 42.60 to 45.50
Discovery, Inc. 25.77 25.42 to 25.91
DISH Network Corporation 42.74 42.35 to 43.12
DLH Holdings Corp. 11.82 11.66 to 11.85
DMC Global Inc. 39.97 39.43 to 40.62
DocuSign, Inc. 277.10 271.97 to 277.11
Dogness (International) Corporation 2.44 2.40 to 2.55
Dollar Tree, Inc. 89.27 88.32 to 89.80
Dolphin Entertainment, Inc. 12.43 11.50 to 12.55
Domo, Inc. 77.87 75.47 to 77.87
Donegal Group, Inc. 14.43 14.34 to 14.57
Dorman Products, Inc. 91.52 90.08 to 92.11
Dropbox, Inc. 31.06 30.56 to 31.10
Duluth Holdings Inc. 14.45 14.30 to 14.65
DURECT Corporation 1.23 1.22 to 1.25
DXP Enterprises, Inc. 27.20 26.21 to 28.37
Dynavax Technologies Corporation 14.44 14.10 to 14.85
Eagle Bancorp Montana, Inc. 22.04 21.76 to 22.04
Eagle Bancorp, Inc. 53.86 53.23 to 57.05
Eagle Pharmaceuticals, Inc. 51.10 50.95 to 52.94
Eastern Company (The) 24.55 24.50 to 25.57
Eastside Distilling, Inc. 2.84 2.78 to 2.94
Ebix, Inc. 27.28 27.26 to 28.14
EchoStar Corporation 24.68 24.22 to 25.16
Editas Medicine, Inc. 61.00 58.61 to 61.92
EdtechX Holdings Acquisition Corp. 0.47 0.47 to 0.52
Educational Development Corporation 10.29 10.29 to 10.64
eGain Corporation 11.24 11.14 to 11.31
eHealth, Inc. 37.18 36.80 to 37.82
Eiger BioPharmaceuticals, Inc. 7.13 7.05 to 7.30
Ekso Bionics Holdings, Inc. 4.33 4.11 to 4.34
El Pollo Loco Holdings, Inc. 17.14 16.90 to 17.21
Electrameccanica Vehicles Corp. Ltd. 3.39 3.27 to 3.40
Electrameccanica Vehicles Corp. Ltd. 0.99 0.99 to 1.06
electroCore, Inc. 0.98 0.95 to 0.99
Electronic Arts Inc. 135.96 135.52 to 139.70
Electro-Sensors, Inc. 5.08 5.04 to 5.29
Elmira Savings Bank NY (The) 13.13 12.80 to 13.20
Eltek Ltd. 6.08 6.03 to 6.31
Emclaire Financial Corp 26.48 26.48 to 26.48
EMCORE Corporation 7.24 6.95 to 7.30
Encore Capital Group Inc 47.21 47.03 to 48.41
Encore Wire Corporation 84.85 84.82 to 89.00
ENDRA Life Sciences Inc. 1.79 1.70 to 1.79
Energous Corporation 2.13 2.11 to 2.22
Energy Focus, Inc. 3.12 3.10 to 3.27
Energy Recovery, Inc. 19.52 19.21 to 20.42
Enochian Biosciences, Inc. 7.29 7.05 to 7.30
Enphase Energy, Inc. 156.79 152.21 to 157.10
Entera Bio Ltd. 4.63 4.46 to 4.67
Entera Bio Ltd. 0.45 0.42 to 0.48
Enterprise Bancorp Inc 32.91 32.68 to 33.23
Enterprise Financial Services Corporation 43.25 42.98 to 43.79
Epizyme, Inc. 5.41 5.14 to 5.42
ePlus inc. 106.49 104.67 to 107.57
Epsilon Energy Ltd. 5.00 4.86 to 5.20
Equinix, Inc. 853.25 838.20 to 855.41
Equity Bancshares, Inc. 30.86 30.69 to 31.09
Ericsson 11.61 11.54 to 11.63
Erytech Pharma S.A. 5.59 5.54 to 5.79
Escalade, Incorporated 19.00 18.87 to 19.99
Esperion Therapeutics, Inc. 12.09 11.09 to 12.10
ESSA Bancorp, Inc. 16.82 16.70 to 17.00
ESSA Pharma Inc. 8.59 8.33 to 8.71
Establishment Labs Holdings Inc. 71.40 70.78 to 72.05
Eton Pharmaceuticals, Inc. 5.07 4.91 to 5.13
Euronet Worldwide, Inc. 129.04 126.78 to 129.53
Evelo Biosciences, Inc. 7.31 6.89 to 7.61
Everbridge, Inc. 161.11 158.55 to 161.34
EverQuote, Inc. 20.50 19.82 to 20.56
Everspin Technologies, Inc. 6.72 6.61 to 6.75
EVINE Live Inc. 6.46 6.26 to 6.76
Evofem Biosciences, Inc. 0.81 0.78 to 0.84
Evogene Ltd. 2.87 2.81 to 2.90
Evoke Pharma, Inc. 1.09 1.07 to 1.12
Evolus, Inc. 8.09 7.75 to 8.11
Evolving Systems, Inc. 2.13 2.11 to 2.21
Exact Sciences Corporation 102.79 100.92 to 104.44
Exela Technologies, Inc. 2.10 2.06 to 2.16
eXp World Holdings, Inc. 45.42 44.57 to 45.98
Extreme Networks, Inc. 9.85 9.56 to 9.95
Eyenovia, Inc. 4.46 4.32 to 4.64
EyePoint Pharmaceuticals, Inc. 10.16 9.56 to 10.21
Facebook, Inc. 373.06 369.71 to 373.56
Fanhua Inc. 11.71 11.52 to 12.64
Farmers & Merchants Bancorp, Inc. 22.98 22.57 to 22.98
Farmers National Banc Corp. 15.02 14.94 to 15.14
FARMMI, INC. 0.24 0.23 to 0.26
Fastenal Company 53.51 53.47 to 53.91
FAT Brands Inc. 10.61 10.44 to 11.92
Fate Therapeutics, Inc. 66.51 64.67 to 67.16
FedNat Holding Company 2.19 2.15 to 2.25
Ferroglobe PLC 8.25 7.92 to 8.56
FibroGen, Inc 11.72 11.34 to 11.76
Fidelity D & D Bancorp, Inc. 51.66 51.66 to 53.05
Fidelity Nasdaq Composite Index Tracking Stock 59.05 58.53 to 59.15
Fidus Investment Corporation 17.65 17.41 to 18.04
Fiesta Restaurant Group, Inc. 11.50 11.24 to 11.53
Financial Institutions, Inc. 28.97 28.97 to 30.15
First Bancorp 39.49 39.08 to 39.94
First Bancorp, Inc (ME) 27.49 27.12 to 27.70
First Bank 12.87 12.82 to 13.11
First Busey Corporation 22.52 22.43 to 22.85
First Business Financial Services, Inc. 27.11 26.96 to 27.86
First Capital, Inc. 41.33 40.62 to 41.47
First Citizens BancShares, Inc. 818.99 815.37 to 832.01
First Community Bankshares, Inc. 29.12 28.96 to 29.49
First Community Corporation 19.61 19.32 to 19.61
First Financial Bancorp. 22.20 22.00 to 22.65
First Financial Bankshares, Inc. 43.94 43.43 to 44.51
First Financial Corporation Indiana 39.01 38.95 to 39.87
First Hawaiian, Inc. 26.74 26.72 to 27.30
First Internet Bancorp 28.90 28.58 to 29.36
First Interstate BancSystem, Inc. 39.17 38.82 to 41.37
First Merchants Corporation 39.03 38.98 to 39.87
First Mid-Illinois Bancshares, Inc. 38.09 37.89 to 38.80
First Midwest Bancorp, Inc. 17.87 17.69 to 18.13
First Northwest Bancorp 17.71 17.26 to 17.72
First Savings Financial Group, Inc. 28.45 27.41 to 29.81
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 34.34 34.11 to 34.34
First Trust BICK Index Fund 35.59 35.34 to 35.59
First Trust Brazil AlphaDEX Fund 13.40 13.40 to 13.50
First Trust California Municipal High income ETF 55.05 55.04 to 55.13
First Trust Capital Strength ETF 78.07 77.71 to 78.53
First Trust CEF Income Opportunity ETF 25.57 25.46 to 25.63
First Trust China AlphaDEX Fund 31.78 31.78 to 31.97
First Trust Developed International Equity Select ETF 57.54 57.34 to 57.66
First Trust Dorsey Wright Focus 5 ETF 47.69 47.43 to 47.87
First Trust Dorsey Wright International Focus 5 ETF 23.83 23.62 to 23.87
First Trust Dorsey Wright Momentum & Low Volatility ETF 29.18 29.06 to 29.18
First Trust Dorsey Wright People's Portfolio ETF 33.59 33.37 to 33.59
First Trust DorseyWright DALI 1 ETF 25.77 25.62 to 25.80
First Trust Dow Jones International Internet ETF 42.19 41.36 to 42.19
First Trust Emerging Markets AlphaDEX Fund 28.22 28.03 to 28.31
First Trust Emerging Markets Local Currency Bond ETF 33.89 33.77 to 33.93
First Trust Emerging Markets Small Cap AlphaDEX Fund 44.25 44.08 to 44.59
First Trust Enhanced Short Maturity ETF 59.93 59.93 to 59.95
First Trust Europe AlphaDEX Fund 44.20 43.93 to 44.20
First Trust Eurozone AlphaDEX ETF 47.79 47.73 to 47.88
First Trust Germany AlphaDEX Fund 57.81 57.65 to 57.83
First Trust Indxx Global Natural Resources Income ETF 14.02 13.98 to 14.06
First Trust Indxx Innovative Transaction & Process ETF 43.36 43.12 to 44.42
First Trust International Equity Opportunities ETF 67.78 67.15 to 67.94
First Trust IPOX Europe Equity Opportunities ETF 32.67 32.67 to 32.85
First Trust Large Cap Core AlphaDEX Fund 88.62 88.17 to 88.90
First Trust Large Cap Growth AlphaDEX Fund 117.53 116.48 to 117.55
First Trust Large Cap US Equity Select ETF 33.09 32.97 to 33.09
First Trust Large Cap Value AlphaDEX Fund 65.92 65.68 to 66.27
First Trust Latin America AlphaDEX Fund 19.14 19.14 to 19.14
First Trust Low Duration Opportunities ETF 50.67 50.61 to 50.71
First Trust Managed Municipal ETF 57.25 57.22 to 57.32
First Trust Mid Cap Core AlphaDEX Fund 100.39 100.04 to 100.74
First Trust Mid Cap Growth AlphaDEX Fund 75.33 74.58 to 75.33
First Trust Mid Cap US Equity Select ETF 29.21 29.10 to 29.61
First Trust Mid Cap Value AlphaDEX Fund 44.77 44.63 to 45.04
First Trust Multi Cap Growth AlphaDEX Fund 123.32 122.39 to 123.38
First Trust Multi Cap Value AlphaDEX Fund 70.93 70.70 to 71.25
First Trust Multi-Asset Diversified Income Index Fund 16.55 16.47 to 16.62
First Trust Municipal High Income ETF 56.42 56.36 to 56.44
First Trust NASDAQ ABA Community Bank Index Fund 53.00 52.63 to 53.41
First Trust Nasdaq Artificial Intelligence and Robotics ETF 56.75 56.36 to 56.80
First Trust NASDAQ Clean Edge Green Energy Index Fund 65.01 64.41 to 65.28
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 97.93 97.63 to 98.34
First Trust NASDAQ Cybersecurity ETF 51.31 50.77 to 51.31
First Trust NASDAQ Global Auto Index Fund 58.70 58.39 to 58.92
First Trust Nasdaq Pharmaceuticals ETF 25.59 25.50 to 25.68
First Trust NASDAQ Technology Dividend Index Fund 58.82 58.34 to 58.94
First Trust Nasdaq Transportation ETF 31.48 31.35 to 31.61
First Trust NASDAQ-100 Equal Weighted Index Fund 116.57 115.68 to 116.83
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 88.41 87.92 to 88.41
First Trust RBA American Industrial Renaissance ETF 40.97 40.68 to 41.38
First Trust Rising Dividend Achievers ETF 48.81 48.52 to 49.00
First Trust RiverFront Dynamic Developed International ETF 74.82 74.63 to 74.82
First Trust RiverFront Dynamic Emerging Markets ETF 69.88 69.47 to 69.88
First Trust RiverFront Dynamic Europe ETF 78.47 78.13 to 78.47
First Trust S&P International Dividend Aristocrats ETF 18.20 18.15 to 18.22
First Trust Small Cap Core AlphaDEX Fund 91.17 90.66 to 91.58
First Trust Small Cap Growth AlphaDEX Fund 72.11 71.60 to 72.36
First Trust Small Cap US Equity Select ETF 28.49 28.31 to 28.60
First Trust Small Cap Value AlphaDEX Fund 49.56 49.37 to 49.89
First Trust SMID Cap Rising Dividend Achievers ETF 28.86 28.76 to 29.01
First Trust SSI Strategic Convertible Securities ETF 51.77 51.37 to 51.78
First Trust Strategic Income ETF 49.88 49.73 to 50.05
First Trust Switzerland AlphaDEX Fund 69.98 69.81 to 69.98
First Trust Total US Market AlphaDEX ETF 48.58 48.44 to 48.58
First Trust United Kingdom AlphaDEX Fund 44.57 44.25 to 44.61
First Trust US Equity Dividend Select ETF 29.46 29.40 to 30.01
First United Corporation 18.16 18.07 to 18.29
First US Bancshares, Inc. 10.25 10.15 to 10.25
Firsthand Technology Value Fund, Inc. 5.23 5.06 to 5.30
Fiserv, Inc. 108.55 108.03 to 109.11
Five Below, Inc. 186.72 182.30 to 187.55
Five Star Senior Living Inc. 3.89 3.83 to 3.98
Five9, Inc. 168.19 162.77 to 169.17
FlexShares Real Assets Allocation Index Fund 33.20 33.20 to 33.25
Flexsteel Industries, Inc. 34.45 34.00 to 35.16
Fluent, Inc. 2.51 2.42 to 2.53
Fluidigm Corporation 6.78 6.49 to 6.79
Flushing Financial Corporation 22.00 21.89 to 22.23
Fonar Corporation 17.04 16.83 to 17.24
Foresight Autonomous Holdings Ltd. 3.10 3.01 to 3.25
FormFactor, Inc. 39.04 38.37 to 39.47
Forrester Research, Inc. 47.30 46.48 to 47.65
Fortinet, Inc. 304.06 298.57 to 304.38
Fortress Biotech, Inc. 3.28 3.19 to 3.32
Fortress Biotech, Inc. 25.59 25.50 to 25.61
Forward Air Corporation 83.85 83.19 to 84.83
Forward Industries, Inc. 2.31 2.27 to 2.35
Forward Pharma A/S 6.10 5.86 to 6.31
Fossil Group, Inc. 12.63 12.60 to 12.94
Fox Factory Holding Corp. 144.75 143.52 to 148.52
Franklin Electric Co., Inc. 81.63 81.23 to 83.98
Freightcar America, Inc. 4.97 4.65 to 5.07
Frequency Electronics, Inc. 9.71 9.66 to 9.97
FRP Holdings, Inc. 56.34 54.21 to 56.50
FS Bancorp, Inc. 33.20 32.89 to 33.50
FSB Bancorp, Inc. 23.24 23.05 to 23.47
Fuel Tech, Inc. 1.79 1.74 to 1.82
Fulgent Genetics, Inc. 86.09 84.41 to 87.46
Full House Resorts, Inc. 8.32 8.02 to 8.43
Fulton Financial Corporation 14.93 14.85 to 15.36
Future FinTech Group Inc. 2.28 2.25 to 2.33
Fuwei Films (Holdings) Co., Ltd. 9.99 9.33 to 10.10
FVCBankcorp, Inc. 19.48 19.32 to 19.63
G. Willi-Food International, Ltd. 21.63 21.51 to 21.66
G1 Therapeutics, Inc. 14.27 13.80 to 14.40
Gaia, Inc. 9.74 9.54 to 9.84
Galapagos NV 55.29 54.77 to 55.60
Galectin Therapeutics Inc. 3.79 3.61 to 3.80
Galmed Pharmaceuticals Ltd. 3.00 2.92 to 3.04
Gamida Cell Ltd. 4.00 3.90 to 4.14
Gaming and Leisure Properties, Inc. 48.24 48.05 to 48.61
Garmin Ltd. 168.62 166.78 to 169.14
GDS Holdings Limited 57.82 57.31 to 58.93
Gencor Industries Inc. 11.56 11.44 to 11.56
Genetic Technologies Ltd 3.32 3.27 to 3.39
Genius Brands International, Inc. 1.47 1.43 to 1.48
Genprex, Inc. 2.72 2.66 to 2.76
Gentherm Inc 80.03 78.93 to 80.83
Geospace Technologies Corporation 9.54 9.36 to 9.58
German American Bancorp, Inc. 35.09 34.88 to 35.56
Gibraltar Industries, Inc. 68.44 68.00 to 69.77
GigaMedia Limited 2.56 2.56 to 2.61
G-III Apparel Group, LTD. 28.53 28.52 to 29.56
Gilat Satellite Networks Ltd. 9.15 9.03 to 9.30
Gilead Sciences, Inc. 71.33 70.81 to 71.86
Glacier Bancorp, Inc. 50.27 49.97 to 51.58
Gladstone Commercial Corporation 21.95 21.95 to 22.26
Gladstone Investment Corporation 14.43 14.25 to 14.53
Gladstone Land Corporation 23.04 22.52 to 23.15
Global Blood Therapeutics, Inc. 26.35 25.77 to 26.39
Global Indemnity Limited 26.12 26.00 to 26.20
Global Self Storage, Inc. 5.24 5.20 to 5.24
Global Water Resources, Inc. 19.78 19.41 to 19.83
Global X Autonomous & Electric Vehicles ETF 28.35 28.15 to 28.47
Global X Conscious Companies ETF 32.73 32.53 to 32.76
Global X DAX Germany ETF 33.53 33.33 to 33.53
Global X E-commerce ETF 31.61 31.32 to 31.67
Global X FinTech ETF 51.26 50.60 to 51.31
Global X Future Analytics Tech ETF 31.45 31.25 to 31.48
Global X Health & Wellness Thematic ETF 30.21 30.13 to 30.32
Global X Internet of Things ETF 38.12 37.80 to 38.18
Global X Millennials Thematic ETF 44.72 44.34 to 44.82
Global X MSCI SuperDividend EAFE ETF 15.90 15.80 to 15.90
Global X S&P 500 Catholic Values ETF 55.94 55.52 to 55.96
Global X Social Media ETF 63.65 63.11 to 63.70
Global X SuperDividend Alternatives ETF 13.66 13.57 to 13.67
Global X SuperDividend REIT ETF 9.70 9.66 to 9.74
Globus Maritime Limited 3.07 3.03 to 3.20
GlycoMimetics, Inc. 2.09 2.09 to 2.15
Gogo Inc. 12.38 11.98 to 12.50
Golub Capital BDC, Inc. 15.36 15.31 to 15.49
Good Times Restaurants Inc. 5.05 4.89 to 5.08
Goosehead Insurance, Inc. 148.33 142.38 to 148.60
GoPro, Inc. 9.66 9.55 to 9.76
Grand Canyon Education, Inc. 87.50 87.17 to 88.72
GRAVITY Co., Ltd. 96.78 96.51 to 99.25
Great Elm Capital Corp. 3.38 3.36 to 3.42
Great Elm Capital Corp. 25.02 25.02 to 25.05
Great Lakes Dredge & Dock Corporation 15.12 15.10 to 15.45
Great Southern Bancorp, Inc. 51.78 51.60 to 52.22
Green Brick Partners, Inc. 22.84 22.23 to 23.07
Greenlight Reinsurance, Ltd. 7.31 7.20 to 7.43
Greenpro Capital Corp. 0.66 0.65 to 0.68
Groupon, Inc. 21.26 21.05 to 21.58
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 48.58 48.43 to 50.15
GTY Technology Holdings, Inc. 7.22 7.13 to 7.40
Guaranty Bancshares, Inc. 33.48 33.38 to 33.98
Guaranty Federal Bancshares, Inc. 23.82 23.82 to 24.14
Guardant Health, Inc. 126.98 125.08 to 128.22
Gulf Island Fabrication, Inc. 4.13 4.06 to 4.14
Hallmark Financial Services, Inc. 3.72 3.70 to 3.82
Hamilton Lane Incorporated 85.13 84.80 to 85.57
Hancock Jaffe Laboratories, Inc. 0.34 0.34 to 0.40
Hancock Whitney Corporation 43.89 43.41 to 44.49
Hanmi Financial Corporation 18.11 18.05 to 18.39
HarborOne Bancorp, Inc. 13.10 13.08 to 13.29
Harmonic Inc. 9.03 8.88 to 9.07
Harpoon Therapeutics, Inc. 8.70 8.22 to 8.73
Harrow Health, Inc. 9.19 8.80 to 9.30
Harvard Bioscience, Inc. 7.87 7.70 to 7.95
Hawkins, Inc. 34.48 34.26 to 35.10
Hawthorn Bancshares, Inc. 22.52 22.52 to 22.94
Haynes International, Inc. 36.88 36.07 to 38.11
Healthcare Services Group, Inc. 25.95 25.83 to 26.36
HealthEquity, Inc. 61.83 60.40 to 62.34
HealthStream, Inc. 28.31 27.87 to 28.45
Heartland Express, Inc. 16.02 15.98 to 16.25
Heartland Financial USA, Inc. 46.62 46.40 to 47.22
Heat Biologics, Inc. 6.26 6.04 to 6.38
Helen of Troy Limited 230.86 227.93 to 234.63
Helius Medical Technologies, Inc. 14.69 14.22 to 14.75
Hemisphere Media Group, Inc. 11.50 11.35 to 11.58
Hennessy Advisors, Inc. 9.79 9.77 to 9.80
Heritage Commerce Corp 11.00 10.80 to 11.09
Heritage Financial Corporation 23.58 23.53 to 24.52
Heritage-Crystal Clean, Inc. 28.37 27.98 to 29.01
Heska Corporation 254.35 250.06 to 256.63
Hexindai Inc. 1.69 1.63 to 1.69
HF Foods Group Inc. 5.75 5.65 to 5.83
Hibbett Sports, Inc. 80.47 80.30 to 83.77
Highland/iBoxx Senior Loan ETF 16.06 16.06 to 16.11
Highway Holdings Limited 4.00 3.94 to 4.20
Himax Technologies, Inc. 11.16 11.12 to 11.47
HMN Financial, Inc. 22.99 22.66 to 23.16
Hologic, Inc. 77.15 76.55 to 77.89
Home Bancorp, Inc. 37.00 36.87 to 37.49
Home Federal Bancorp, Inc. of Louisiana 18.50 18.50 to 18.50
HomeStreet, Inc. 36.85 36.59 to 37.31
HomeTrust Bancshares, Inc. 27.21 27.05 to 27.53
Hooker Furniture Corporation 27.43 27.39 to 27.98
Hope Bancorp, Inc. 13.41 13.33 to 13.73
Horizon Bancorp, Inc. 16.92 16.66 to 17.15
Horizon Pharma plc 107.95 105.48 to 107.96
Horizon Technology Finance Corporation 16.71 16.63 to 16.92
Hostess Brands, Inc. 16.07 15.93 to 16.15
Hostess Brands, Inc. 2.32 2.26 to 2.36
Hoth Therapeutics, Inc. 1.26 1.23 to 1.27
Hovnanian Enterprises Inc 16.50 16.00 to 16.95
Howard Bancorp, Inc. 18.96 18.85 to 19.19
HTG Molecular Diagnostics, Inc. 5.88 5.76 to 6.13
Huazhu Group Limited 46.98 46.21 to 48.07
Hudson Global, Inc. 16.00 15.93 to 16.08
Huntington Bancshares Incorporated 15.05 14.92 to 15.20
Huntington Bancshares Incorporated 25.39 25.38 to 25.45
Hurco Companies, Inc. 31.20 30.89 to 31.90
Hutchison China MediTech Limited 37.54 37.38 to 38.08
Huttig Building Products, Inc. 5.71 5.66 to 5.92
HV Bancorp, Inc. 20.10 20.10 to 20.27
HyreCar Inc. 9.70 9.48 to 10.21
i3 Verticals, Inc. 25.63 24.63 to 26.31
icad inc. 10.33 10.05 to 10.49
Icahn Enterprises L.P. 51.75 51.60 to 52.18
ICF International, Inc. 88.11 87.86 to 90.20
Ichor Holdings 45.18 44.00 to 45.68
iClick Interactive Asia Group Limited 5.00 4.69 to 5.14
Ideal Power Inc. 15.34 14.84 to 15.87
Ideanomics, Inc. 2.19 2.15 to 2.24
Idera Pharmaceuticals, Inc. 1.02 1.02 to 1.03
IDEXX Laboratories, Inc. 663.45 651.48 to 666.16
IES Holdings, Inc. 43.64 42.70 to 44.00
iFresh Inc. 1.12 1.09 to 1.14
Ikonics Corporation 27.85 27.56 to 28.83
Illumina, Inc. 449.92 445.10 to 451.92
IMAC Holdings, Inc. 1.48 1.44 to 1.50
Immersion Corporation 7.09 7.07 to 7.17
ImmuCell Corporation 9.00 8.77 to 9.60
ImmunoGen, Inc. 5.68 5.41 to 5.69
Immutep Limited 3.86 3.72 to 3.88
IMV Inc. 1.74 1.70 to 1.76
Independent Bank Corp. 70.33 69.47 to 70.76
Independent Bank Corporation 20.11 19.91 to 20.30
Independent Bank Group, Inc 65.42 65.19 to 67.33
Industrial Logistics Properties Trust 25.90 25.73 to 26.13
Infinera Corporation 8.47 8.31 to 8.52
Infinity Pharmaceuticals, Inc. 3.42 3.30 to 3.44
InflaRx N.V. 2.67 2.63 to 2.76
Infrastructure and Energy Alternatives, Inc. 12.34 12.20 to 12.81
Infrastructure and Energy Alternatives, Inc. 1.54 1.49 to 1.63
Ingles Markets, Incorporated 65.08 64.77 to 65.75
INmune Bio Inc. 18.07 16.82 to 18.63
Innospec Inc. 86.16 85.86 to 87.97
Innoviva, Inc. 15.24 14.90 to 15.31
Inogen, Inc 48.57 48.39 to 50.21
Inovalon Holdings, Inc. 40.41 40.35 to 40.47
Inovio Pharmaceuticals, Inc. 7.75 7.49 to 7.78
Inpixon 0.91 0.90 to 0.93
Inseego Corp. 7.64 7.49 to 7.68
Insight Enterprises, Inc. 92.07 91.69 to 95.26
Insignia Systems, Inc. 7.93 7.48 to 8.81
Insmed, Inc. 26.86 26.84 to 27.75
Inspired Entertainment, Inc. 11.91 11.42 to 11.91
Insteel Industries, Inc. 34.81 34.50 to 35.16
Insulet Corporation 287.90 286.30 to 291.67
Integra LifeSciences Holdings Corporation 68.28 68.21 to 69.29
Integrated Media Technology Limited 4.85 4.68 to 4.85
Intellia Therapeutics, Inc. 153.85 149.93 to 157.00
Inter Parfums, Inc. 69.13 68.49 to 70.45
InterDigital, Inc. 68.52 68.32 to 69.96
Interface, Inc. 14.48 14.11 to 14.56
International Bancshares Corporation 40.00 39.85 to 41.08
International Money Express, Inc. 17.00 16.95 to 17.26
Intersect ENT, Inc. 27.32 27.11 to 27.34
Interstate Power and Light Company 26.15 25.79 to 26.20
Intevac, Inc. 4.81 4.79 to 5.00
Intuitive Surgical, Inc. 1034.01 1028.76 to 1047.43
Invesco BLDRS Emerging Markets 50 ADR Index Fund 50.87 50.49 to 50.92
Invesco BuyBack Achievers ETF 92.41 91.79 to 92.71
Invesco Dividend Achievers ETF 37.19 37.03 to 37.30
Invesco DWA Basic Materials Momentum ETF 87.46 86.79 to 88.44
Invesco DWA Consumer Staples Momentum ETF 91.26 90.51 to 91.26
Invesco DWA Developed Markets Momentum ETF 41.74 41.46 to 41.74
Invesco DWA Emerging Markets Momentum ETF 25.23 25.10 to 25.28
Invesco DWA Financial Momentum ETF 53.60 53.23 to 53.80
Invesco DWA Healthcare Momentum ETF 170.53 168.66 to 170.83
Invesco DWA Industrials Momentum ETF 101.68 101.62 to 102.25
Invesco DWA Momentum ETF 93.87 92.99 to 94.11
Invesco DWA Utilities Momentum ETF 33.84 33.83 to 33.96
Invesco FTSE RAFI US 1500 Small-Mid ETF 183.36 182.62 to 183.66
Invesco Global Water ETF 43.09 42.90 to 43.14
Invesco Golden Dragon China ETF 44.39 43.79 to 44.52
Invesco High Yield Equity Dividend Achievers ETF 19.98 19.92 to 20.20
Invesco International Dividend Achievers ETF 17.94 17.90 to 18.11
Invesco KBW High Dividend Yield Financial ETF 20.54 20.49 to 20.70
Invesco KBW Premium Yield Equity REIT ETF 23.65 23.48 to 23.89
Invesco KBW Property & Casualty Insurance ETF 77.79 77.73 to 77.79
Invesco KBW Regional Banking ETF 57.48 57.48 to 58.28
Invesco Nasdaq Internet ETF 251.70 249.09 to 251.70
Invesco QQQ Trust, Series 1 378.31 374.70 to 378.90
Invesco Russell 1000 Low Beta Equal Weight ETF 40.33 40.24 to 40.33
Invesco S&P SmallCap Consumer Discretionary ETF 110.38 109.89 to 110.68
Invesco S&P SmallCap Consumer Staples ETF 98.88 98.34 to 99.26
Invesco S&P SmallCap Financials ETF 56.48 56.48 to 56.69
Invesco S&P SmallCap Health Care ETF 185.54 183.68 to 186.11
Invesco S&P SmallCap Industrials ETF 91.16 91.16 to 91.27
Invesco S&P SmallCap Information Technology ETF 145.47 144.13 to 145.50
Invesco S&P SmallCap Materials ETF 63.61 63.10 to 63.84
Invesco S&P SmallCap Utilities & Communication Services ETF 65.95 65.46 to 65.95
Invesco Strategic Developed ex-US ETF 31.17 31.01 to 31.18
Invesco Strategic Emerging Markets ETF 29.79 29.70 to 29.79
Invesco Strategic US ETF 38.02 37.95 to 38.06
Invesco Strategic US Small Company ETF 38.42 38.25 to 38.47
Invesco Water Resources ETF 57.32 57.08 to 58.09
Investar Holding Corporation 21.52 21.45 to 21.68
Investors Title Company 183.68 181.50 to 183.68
InVivo Therapeutics Holdings Corp. 0.61 0.61 to 0.65
Ionis Pharmaceuticals, Inc. 36.43 35.69 to 36.98
Iovance Biotherapeutics, Inc. 23.55 23.42 to 24.12
IPG Photonics Corporation 171.72 169.64 to 172.54
IQ Chaikin U.S. Small Cap ETF 34.67 34.67 to 34.67
iQIYI, Inc. 8.91 8.62 to 9.02
iRadimed Corporation 35.12 34.52 to 35.54
IRIDEX Corporation 7.07 7.06 to 7.26
Iridium Communications Inc 44.40 43.65 to 44.88
iRobot Corporation 80.68 79.49 to 80.97
Ironwood Pharmaceuticals, Inc. 12.08 12.00 to 12.25
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.75 51.74 to 51.77
iShares 1-3 Year International Treasury Bond ETF 81.67 81.67 to 81.82
iShares 1-3 Year Treasury Bond ETF 86.21 86.20 to 86.22
iShares 3-7 Year Treasury Bond ETF 130.97 130.91 to 131.07
iShares 7-10 Year Treasury Bond ETF 116.83 116.68 to 117.01
iShares Asia 50 ETF 80.35 79.84 to 80.48
iShares Core 1-5 Year USD Bond ETF 51.21 51.19 to 51.21
iShares Core MSCI Total International Stock ETF 73.75 73.38 to 73.81
iShares Core S&P U.S. Growth ETF 108.04 107.18 to 108.24
iShares Core S&P U.S. Value ETF 72.69 72.30 to 73.10
iShares Currency Hedged MSCI Germany ETF 33.08 32.99 to 33.12
iShares ESG MSCI EAFE ETF 81.92 81.54 to 82.03
iShares ESG MSCI EM ETF 42.44 42.17 to 42.48
iShares ESG MSCI USA ETF 102.71 102.02 to 102.99
iShares Exponential Technologies ETF 65.55 65.13 to 65.68
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 29.63 29.50 to 29.69
iShares Global Green Bond ETF 55.28 55.24 to 55.34
iShares Global Infrastructure ETF 46.30 46.16 to 46.46
iShares Intermediate-Term Corporate Bond ETF 60.74 60.67 to 60.79
iShares International Treasury Bond ETF 52.44 52.39 to 52.48
iShares J.P. Morgan USD Emerging Markets Bond ETF 112.87 112.76 to 113.02
iShares MBS ETF 108.50 108.48 to 108.60
iShares MSCI ACWI ex US Index Fund 57.47 57.22 to 57.54
iShares MSCI ACWI Index Fund 103.79 103.22 to 104.01
iShares MSCI All Country Asia ex Japan Index Fund 87.02 86.55 to 87.18
iShares MSCI Brazil Small-Cap ETF 16.91 16.83 to 17.07
iShares MSCI China ETF 68.16 67.65 to 68.38
iShares MSCI EAFE Small-Cap ETF 78.54 77.99 to 78.54
iShares MSCI Emerging Markets Asia ETF 86.54 86.13 to 86.75
iShares MSCI Emerging Markets ex China ETF 62.37 62.04 to 62.42
iShares MSCI Europe Financials Sector Index Fund 20.06 19.93 to 20.09
iShares MSCI Europe Small-Cap ETF 73.00 72.52 to 73.01
iShares MSCI Global Gold Miners ETF 25.39 25.14 to 25.90
iShares MSCI Global Impact ETF 97.63 96.92 to 97.75
iShares MSCI New Zealand ETF 63.28 62.77 to 63.28
iShares MSCI Turkey ETF 22.51 22.36 to 22.66
iShares Nasdaq Biotechnology Index Fund 172.51 170.28 to 172.93
iShares S&P Emerging Markets Infrastructure Index Fund 24.52 24.39 to 24.53
iShares S&P Global Clean Energy Index Fund 22.41 22.22 to 22.46
iShares S&P Global Timber & Forestry Index Fund 87.74 87.23 to 87.77
iShares S&P Small-Cap 600 Growth ETF 132.44 131.58 to 133.12
iShares Select Dividend ETF 117.16 116.88 to 118.34
Iteris, Inc. 5.47 5.42 to 5.53
Iterum Therapeutics plc 0.60 0.59 to 0.61
Itron, Inc. 77.53 77.43 to 79.06
Ituran Location and Control Ltd. 26.40 26.07 to 26.78
IZEA Worldwide, Inc. 2.07 2.03 to 2.10
J & J Snack Foods Corp. 154.12 153.41 to 157.31
J.B. Hunt Transport Services, Inc. 171.19 170.82 to 172.51
j2 Global, Inc. 136.36 136.09 to 139.35
Jack Henry & Associates, Inc. 170.81 169.45 to 171.64
Jack In The Box Inc. 99.62 99.14 to 100.91
JAKKS Pacific, Inc. 12.70 12.43 to 12.79
James River Group Holdings, Ltd. 32.97 32.76 to 33.61
Janus Henderson Small Cap Growth Alpha ETF 68.64 68.14 to 68.75
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.93 67.35 to 67.94
Jazz Pharmaceuticals plc 131.74 127.83 to 133.59
JD.com, Inc. 77.17 75.16 to 77.32
Jerash Holdings (US), Inc. 7.63 7.31 to 7.94
John B. Sanfilippo & Son, Inc. 80.76 80.20 to 81.73
Johnson Outdoors Inc. 105.95 105.35 to 109.35
Kaiser Aluminum Corporation 114.66 114.14 to 119.66
Kala Pharmaceuticals, Inc. 3.07 2.97 to 3.10
Kaleido Biosciences, Inc. 5.45 5.26 to 5.53
KalVista Pharmaceuticals, Inc. 19.52 18.55 to 19.62
Kandi Technologies Group, Inc. 4.49 4.42 to 4.54
KBS Fashion Group Limited 3.14 3.05 to 4.04
Kearny Financial 12.53 12.39 to 12.66
KemPharm, Inc. 8.94 8.56 to 8.94
Kewaunee Scientific Corporation 12.87 12.85 to 13.22
Key Tronic Corporation 6.52 6.50 to 6.55
Kimball International, Inc. 11.75 11.49 to 11.86
Kingstone Companies, Inc 6.89 6.77 to 6.89
Kiniksa Pharmaceuticals, Ltd. 11.94 11.55 to 11.97
Kinsale Capital Group, Inc. 160.94 160.32 to 162.95
Kirkland's, Inc. 19.11 18.95 to 19.69
KLX Energy Services Holdings, Inc. 5.04 5.00 to 5.29
Kopin Corporation 5.63 5.39 to 5.68
Koss Corporation 18.09 17.55 to 18.24
Kratos Defense & Security Solutions, Inc. 22.46 22.43 to 22.91
Krystal Biotech, Inc. 56.49 55.49 to 56.85
Kulicke and Soffa Industries, Inc. 68.38 66.64 to 70.47
KVH Industries, Inc. 9.69 9.61 to 9.97
L.B. Foster Company 15.50 14.75 to 15.61
Lakeland Bancorp, Inc. 16.51 16.36 to 16.70
Lakeland Financial Corporation 63.13 63.13 to 64.75
Lakeland Industries, Inc. 21.20 21.03 to 21.53
Lamar Advertising Company 110.57 110.51 to 112.80
Lancaster Colony Corporation 169.39 167.41 to 170.05
Landec Corporation 10.24 10.04 to 10.33
Landmark Bancorp Inc. 27.57 27.55 to 27.57
Lands' End, Inc. 24.62 24.11 to 24.94
Landstar System, Inc. 161.44 160.04 to 162.63
Lantheus Holdings, Inc. 25.64 25.15 to 25.78
Lantronix, Inc. 6.11 6.05 to 6.41
Lawson Products, Inc. 50.75 50.17 to 51.47
Lazydays Holdings, Inc. 22.75 22.52 to 23.22
LCNB Corporation 16.84 16.69 to 16.88
Legacy Housing Corporation 18.07 18.05 to 18.74
Legg Mason Global Infrastructure ETF 30.84 30.84 to 31.00
Legg Mason Low Volatility High Dividend ETF 36.95 36.78 to 37.13
LeMaitre Vascular, Inc. 58.15 57.91 to 59.37
LendingTree, Inc. 155.36 150.38 to 155.75
Level One Bancorp, Inc. 28.12 28.10 to 28.29
Lexicon Pharmaceuticals, Inc. 4.58 4.40 to 4.59
LexinFintech Holdings Ltd. 6.12 6.09 to 6.26
LGI Homes, Inc. 155.56 153.31 to 157.41
LHC Group 165.59 164.50 to 168.83
Liberty Broadband Corporation 172.00 171.02 to 172.88
Liberty Broadband Corporation 177.56 175.48 to 178.37
Liberty Global plc 28.52 28.24 to 28.78
Liberty Global plc 28.54 28.20 to 28.69
Liberty Latin America Ltd. 12.92 12.81 to 13.13
Liberty Latin America Ltd. 12.91 12.80 to 13.17
Liberty Media Corporation 44.92 44.13 to 45.63
Liberty Media Corporation 49.80 49.06 to 50.06
Liberty Media Corporation 47.92 47.79 to 48.44
Liberty Media Corporation 48.01 47.80 to 48.41
Liberty TripAdvisor Holdings, Inc. 3.65 3.64 to 3.76
Lifetime Brands, Inc. 17.26 17.17 to 17.48
Lifevantage Corporation 7.07 6.90 to 7.16
Ligand Pharmaceuticals Incorporated 134.99 132.24 to 135.36
Lightbridge Corporation 5.07 5.03 to 5.30
Limbach Holdings, Inc. 6.86 6.61 to 6.98
Limelight Networks, Inc. 2.44 2.39 to 2.50
Limoneira Co 15.18 15.08 to 15.60
Lincoln Electric Holdings, Inc. 133.43 132.57 to 135.36
Lindblad Expeditions Holdings Inc. 13.80 13.66 to 14.32
Lipocine Inc. 1.14 1.11 to 1.16
Liquid Media Group Ltd. 1.65 1.61 to 1.68
Liquidia Technologies, Inc. 2.65 2.59 to 2.66
Liquidity Services, Inc. 24.00 23.30 to 24.47
Littelfuse, Inc. 271.84 269.38 to 278.98
LivaNova PLC 83.78 83.68 to 86.32
Live Oak Bancshares, Inc. 56.25 55.70 to 56.82
Live Ventures Incorporated 36.22 34.52 to 36.66
LM Funding America, Inc. 4.36 4.36 to 4.73
LogicBio Therapeutics, Inc. 4.60 4.25 to 4.61
Logitech International S.A. 97.80 95.66 to 98.19
Loncar Cancer Immunotherapy ETF 30.65 30.17 to 30.96
Loncar China BioPharma ETF 38.22 37.74 to 38.22
Loop Industries, Inc. 10.29 9.84 to 10.30
Loral Space and Communications, Inc. 39.67 38.85 to 40.06
LPL Financial Holdings Inc. 144.22 143.98 to 146.99
LSI Industries Inc. 7.52 7.33 to 7.70
Lumentum Holdings Inc. 86.47 85.40 to 86.82
Luna Innovations Incorporated 10.26 10.11 to 10.34
Luther Burbank Corporation 12.54 12.42 to 12.67
Macatawa Bank Corporation 7.62 7.61 to 7.82
MacroGenics, Inc. 20.99 19.35 to 26.90
Madrigal Pharmaceuticals, Inc. 80.15 77.73 to 80.50
Magal Security Systems Ltd. 5.50 5.46 to 5.67
Magellan Health, Inc. 94.62 94.62 to 94.91
MakeMyTrip Limited 24.38 24.28 to 25.10
Malibu Boats, Inc. 67.85 67.68 to 69.72
Malvern Bancorp, Inc. 16.90 16.80 to 16.93
Mammoth Energy Services, Inc. 2.68 2.57 to 2.72
Manhattan Associates, Inc. 159.68 159.64 to 163.14
Manitex International, Inc. 7.49 7.37 to 7.50
Mannatech, Incorporated 30.90 29.43 to 32.26
MannKind Corporation 4.56 4.47 to 4.70
ManTech International Corporation 77.07 76.62 to 79.93
Marathon Patent Group, Inc. 36.34 35.26 to 37.32
Marchex, Inc. 3.01 2.99 to 3.05
Marin Software Incorporated 5.54 5.38 to 5.73
Marinus Pharmaceuticals, Inc. 11.56 11.06 to 11.58
Marker Therapeutics, Inc. 1.79 1.77 to 1.84
MarketAxess Holdings, Inc. 427.62 422.92 to 429.39
Marlin Business Services Corp. 22.02 22.02 to 22.23
Marrone Bio Innovations, Inc. 0.85 0.77 to 0.86
Marten Transport, Ltd. 15.67 15.55 to 15.88
Masimo Corporation 273.96 271.54 to 274.65
MasterCraft Boat Holdings, Inc. 25.50 25.22 to 25.99
Materialise NV 23.34 22.53 to 23.61
Matrix Service Company 10.10 9.89 to 10.25
Mattel, Inc. 20.58 20.31 to 20.75
Matthews International Corporation 32.43 31.42 to 32.78
MDJM LTD 4.80 4.64 to 4.88
Medalist Diversified REIT, Inc. 1.25 1.23 to 1.28
Medallion Financial Corp. 8.38 8.36 to 8.54
MediciNova, Inc. 3.90 3.83 to 3.98
Medigus Ltd. 1.45 1.39 to 1.45
MediWound Ltd. 3.50 3.44 to 3.67
Medpace Holdings, Inc. 184.76 177.39 to 185.43
MEI Pharma, Inc. 2.80 2.66 to 2.81
Melco Resorts & Entertainment Limited 10.20 9.80 to 10.29
MercadoLibre, Inc. 1881.35 1875.00 to 1905.32
Mercantil Bank Holding Corporation 24.58 24.51 to 25.36
Mercantile Bank Corporation 29.51 29.45 to 30.02
Mercer International Inc. 11.06 11.01 to 11.27
Mercury Systems Inc 46.43 45.87 to 46.80
Mereo BioPharma Group plc 2.62 2.53 to 2.62
Meridian Bancorp, Inc. 19.23 18.96 to 19.50
Meridian Bioscience Inc. 19.48 18.88 to 19.57
Meridian Corporation 27.60 27.51 to 28.20
Merit Medical Systems, Inc. 72.03 71.96 to 72.80
Merrimack Pharmaceuticals, Inc. 4.42 4.32 to 4.56
Mersana Therapeutics, Inc. 9.71 8.91 to 9.73
Merus N.V. 25.16 24.82 to 26.29
Mesa Air Group, Inc. 7.64 7.57 to 7.77
MGE Energy Inc. 77.84 77.44 to 78.95
MGP Ingredients, Inc. 62.66 62.30 to 63.97
Microbot Medical Inc. 6.92 6.87 to 6.98
MicroStrategy Incorporated 633.00 611.48 to 633.23
Microvision, Inc. 12.71 12.62 to 12.99
MICT, Inc. 1.70 1.67 to 1.75
Mid Penn Bancorp 26.13 25.92 to 26.49
Middlesex Water Company 107.11 106.70 to 110.26
Midland States Bancorp, Inc. 23.45 23.41 to 24.76
Mid-Southern Bancorp, Inc. 14.16 14.16 to 14.16
MidWestOne Financial Group, Inc. 28.54 28.47 to 29.30
Millicom International Cellular S.A. 36.56 36.40 to 36.74
MIND C.T.I. Ltd. 3.18 3.18 to 3.24
Mirati Therapeutics, Inc. 169.02 162.55 to 171.04
MISONIX, Inc. 25.14 25.09 to 25.50
Mitcham Industries, Inc. 1.90 1.87 to 1.91
Mitek Systems, Inc. 19.25 18.82 to 19.58
MMTec, Inc. 1.31 1.31 to 1.36
Mogo Finance Technology Inc. 4.50 4.45 to 4.59
Molecular Templates, Inc. 6.20 5.73 to 6.20
Moleculin Biotech, Inc. 2.95 2.88 to 2.95
Momo Inc. 11.55 11.51 to 11.81
Monarch Casino & Resort, Inc. 64.25 62.97 to 65.33
Mondelez International, Inc. 60.71 60.08 to 60.92
Monro, Inc. 55.39 54.50 to 56.89
Monroe Capital Corporation 10.57 10.54 to 10.73
Monster Beverage Corporation 95.88 94.47 to 96.04
Morningstar, Inc. 276.31 273.81 to 278.40
MorphoSys AG 11.98 11.76 to 12.03
MoSys, Inc. 5.60 5.23 to 5.62
Motus GI Holdings, Inc. 0.76 0.73 to 0.76
Moxian, Inc. 6.76 6.57 to 6.91
Mr. Cooper Group Inc. 39.97 39.87 to 40.85
MTBC, Inc. 7.95 7.83 to 8.01
Mudrick Capital Acquisition Corporation 10.10 10.10 to 10.19
Mustang Bio, Inc. 2.77 2.67 to 2.78
MYR Group, Inc. 104.05 103.94 to 105.97
Myriad Genetics, Inc. 32.62 32.17 to 32.98
Naked Brand Group Limited 0.59 0.58 to 0.59
Nano Dimension Ltd. 6.01 5.96 to 6.16
NanoString Technologies, Inc. 54.50 53.54 to 57.29
NanoVibronix, Inc. 2.10 2.03 to 2.19
NantHealth, Inc. 1.65 1.60 to 1.72
Nasdaq, Inc. 195.43 194.56 to 196.46
Natera, Inc. 120.37 119.58 to 121.93
Nathan's Famous, Inc. 63.45 63.13 to 63.75
National Bankshares, Inc. 36.49 36.15 to 37.13
National Instruments Corporation 41.97 41.41 to 42.24
National Research Corporation 47.96 47.30 to 48.62
National Western Life Group, Inc. 198.00 197.62 to 203.03
Natural Alternatives International, Inc. 15.78 15.50 to 16.36
Natural Health Trends Corp. 6.91 6.85 to 7.15
Nature's Sunshine Products, Inc. 14.39 14.36 to 15.49
Navient Corporation 25.20 25.07 to 25.25
NBT Bancorp Inc. 33.57 33.31 to 34.23
Neogen Corporation 41.86 41.05 to 42.11
NeoGenomics, Inc. 47.38 46.45 to 47.73
Neonode Inc. 5.81 5.76 to 6.10
Neovasc Inc. 0.77 0.75 to 0.86
Neptune Wellness Solutions Inc. 0.56 0.56 to 0.59
Net Element, Inc. 9.29 9.10 to 9.40
NetEase, Inc. 84.34 83.15 to 85.11
Netflix, Inc. 586.50 577.72 to 587.48
NETGEAR, Inc. 32.16 32.02 to 32.42
NetSol Technologies Inc. 3.90 3.85 to 3.92
NeuroMetrix, Inc. 10.88 10.50 to 10.97
Neuronetics, Inc. 6.50 6.11 to 6.82
New Age Beverages Corporation 1.43 1.35 to 1.48
New Fortress Energy LLC 28.42 27.59 to 28.77
New York Mortgage Trust, Inc. 4.31 4.31 to 4.36
Newell Brands Inc. 25.01 25.00 to 25.47
Newtek Business Services Corp. 29.24 29.18 to 30.45
NextDecade Corporation 2.46 2.25 to 2.56
NextGen Healthcare, Inc. 14.68 14.51 to 15.13
NF Energy Saving Corporation 0.71 0.67 to 0.73
NI Holdings, Inc. 18.04 17.91 to 18.07
NICE Ltd 289.50 287.61 to 291.66
Nicolet Bankshares Inc. 69.83 69.77 to 72.05
Niu Technologies 26.23 26.00 to 26.98
NMI Holdings Inc 21.93 21.88 to 22.35
Nortech Systems Incorporated 12.30 11.02 to 12.47
Northeast Bancorp 32.64 32.10 to 32.92
Northern Trust Corporation 109.55 108.94 to 112.21
Northfield Bancorp, Inc. 16.00 15.96 to 16.51
Northrim BanCorp Inc 40.01 40.00 to 40.43
Northwest Bancshares, Inc. 12.58 12.54 to 12.84
Northwest Pipe Company 25.32 25.02 to 25.77
Norwood Financial Corp. 25.36 25.32 to 25.44
Nova Lifestyle, Inc 2.09 2.09 to 2.21
Novan, Inc. 8.45 8.21 to 8.57
Novavax, Inc. 237.27 229.50 to 239.70
NovoCure Limited 127.09 123.20 to 127.29
NuCana plc 2.37 2.32 to 2.42
Nutanix, Inc. 42.05 41.76 to 43.42
NuVasive, Inc. 58.78 58.29 to 59.85
Nuveen NASDAQ 100 Dynamic Overwrite Fund 29.73 29.70 to 29.94
NV5 Global, Inc. 101.59 99.95 to 101.77
NVE Corporation 67.04 66.32 to 67.43
NVIDIA Corporation 222.42 219.27 to 222.77
NXT-ID Inc. 0.41 0.39 to 0.42
Nymox Pharmaceutical Corporation 2.09 2.04 to 2.18
O2Micro International Limited 6.16 5.90 to 6.18
Oak Valley Bancorp (CA) 17.50 17.50 to 17.50
Oaktree Specialty Lending Corporation 7.13 7.11 to 7.20
ObsEva SA 3.08 3.00 to 3.12
Ocean Bio-Chem, Inc. 9.36 9.26 to 9.40
OceanFirst Financial Corp. 20.14 20.04 to 20.72
Ocular Therapeutix, Inc. 10.32 9.82 to 10.35
Odonate Therapeutics, Inc. 3.21 3.10 to 3.23
Odyssey Marine Exploration, Inc. 6.36 6.00 to 6.77
Office Depot, Inc. 41.98 41.70 to 42.57
Office Properties Income Trust 25.22 25.05 to 25.63
OFS Credit Company, Inc. 12.94 12.90 to 13.10
Okta, Inc. 255.78 249.01 to 255.88
Old Dominion Freight Line, Inc. 291.50 290.16 to 292.82
Old National Bancorp 15.94 15.77 to 16.20
Old Point Financial Corporation 21.30 21.30 to 21.79
Ollie's Bargain Outlet Holdings, Inc. 68.84 68.69 to 70.48
Olympic Steel, Inc. 24.78 24.72 to 25.40
Omega Flex, Inc. 145.78 144.50 to 147.62
Oncolytics Biotech Inc. 2.09 1.92 to 2.09
Onconova Therapeutics, Inc. 4.87 4.74 to 4.95
OncoSec Medical Incorporated 2.00 1.98 to 2.18
One Stop Systems, Inc. 5.40 5.32 to 5.56
OP Bancorp 9.91 9.85 to 9.92
Open Text Corporation 52.46 52.07 to 52.84
Opera Limited 9.17 9.00 to 9.18
OpGen, Inc. 3.18 3.04 to 3.26
Optical Cable Corporation 3.48 3.44 to 3.49
OptimumBank Holdings, Inc. 4.63 4.55 to 4.95
Orchard Therapeutics plc 2.90 2.88 to 2.93
Organogenesis Holdings Inc. 15.74 15.15 to 15.85
Organovo Holdings, Inc. 7.32 7.26 to 7.65
Orgenesis Inc. 5.01 4.85 to 5.01
Origin Agritech Limited 7.47 7.18 to 7.50
Origin Bancorp, Inc. 39.30 38.48 to 40.97
Orion Energy Systems, Inc. 3.85 3.79 to 4.02
Orrstown Financial Services Inc 23.07 22.75 to 23.16
Orthofix Medical Inc. 40.50 40.37 to 41.08
OrthoPediatrics Corp. 69.68 67.96 to 70.42
OSI Systems, Inc. 92.85 91.68 to 93.60
Osmotica Pharmaceuticals plc 3.06 2.91 to 3.08
Otter Tail Corporation 55.51 55.45 to 56.58
Outlook Therapeutics, Inc. 2.40 2.37 to 2.44
Outlook Therapeutics, Inc. 0.20 0.17 to 0.20
Ovid Therapeutics Inc. 3.45 3.37 to 3.45
Oxbridge Re Holdings Limited 3.00 2.98 to 3.11
Oxbridge Re Holdings Limited 0.18 0.18 to 0.19
Oxford Lane Capital Corp. 7.11 7.09 to 7.19
Oxford Lane Capital Corp. 25.30 25.25 to 25.33
Oxford Square Capital Corp. 4.24 4.21 to 4.33
Oxford Square Capital Corp. 25.19 25.15 to 25.20
P & F Industries, Inc. 6.70 6.45 to 6.81
PACCAR Inc. 82.44 82.35 to 84.77
Pacific Biosciences of California, Inc. 27.59 26.70 to 27.67
Pacific Premier Bancorp Inc 37.59 37.43 to 38.51
Pacira Pharmaceuticals, Inc. 55.16 54.32 to 55.81
PacWest Bancorp 41.81 41.70 to 42.63
Pan American Silver Corp. 24.64 24.27 to 25.05
Paratek Pharmaceuticals, Inc. 4.93 4.65 to 4.95
Park City Group, Inc. 5.31 5.28 to 5.39
Park-Ohio Holdings Corp. 23.98 23.49 to 25.11
Partner Communications Company Ltd. 3.98 3.98 to 3.99
Pathfinder Bancorp, Inc. 16.09 15.84 to 16.50
Patrick Industries, Inc. 79.87 79.40 to 80.38
Patriot Transportation Holding, Inc. 11.82 11.82 to 12.78
Patterson Companies, Inc. 31.41 31.08 to 32.20
PAVmed Inc. 7.60 7.43 to 7.64
PAVmed Inc. 3.00 3.00 to 3.00
PAVmed Inc. 5.95 5.87 to 6.19
Paychex, Inc. 109.37 109.12 to 109.99
PayPal Holdings, Inc. 282.97 280.39 to 283.69
PC Connection, Inc. 45.14 44.72 to 45.41
PCSB Financial Corporation 17.67 17.56 to 17.83
PC-Tel, Inc. 6.40 6.34 to 6.44
Peapack-Gladstone Financial Corporation 32.40 32.26 to 32.68
Pegasystems Inc. 131.96 131.24 to 132.95
Penn National Gaming, Inc. 76.07 75.25 to 77.47
PennantPark Floating Rate Capital Ltd. 12.70 12.62 to 12.87
PennantPark Investment Corporation 6.43 6.42 to 6.57
Peoples Bancorp Inc. 30.71 29.99 to 30.96
Peoples Financial Services Corp. 45.19 44.75 to 45.48
People's United Financial, Inc. 16.08 16.00 to 16.33
Pepsico, Inc. 155.56 153.80 to 156.12
Perficient, Inc. 117.19 117.02 to 118.07
Performant Financial Corporation 4.56 4.46 to 4.74
Perion Network Ltd 19.09 18.76 to 19.19
PetIQ, Inc. 25.23 24.86 to 26.00
PetMed Express, Inc. 27.46 26.55 to 27.61
PGT Innovations, Inc. 20.04 19.82 to 20.28
PhaseBio Pharmaceuticals, Inc. 2.92 2.81 to 3.02
Phibro Animal Health Corporation 21.31 21.02 to 21.57
Photronics, Inc. 14.22 13.88 to 14.32
Phunware, Inc. 1.01 0.98 to 1.01
Piedmont Lithium Limited 53.86 53.06 to 56.39
Pinduoduo Inc. 99.89 96.64 to 100.65
Pinnacle Financial Partners, Inc. 90.06 88.12 to 92.39
Pintec Technology Holdings Limited 0.94 0.91 to 0.97
Pioneer Power Solutions, Inc. 3.35 3.32 to 3.45
Pixelworks, Inc. 5.57 5.20 to 5.70
Plug Power, Inc. 24.97 24.10 to 25.01
Plumas Bancorp 31.86 31.50 to 32.24
Pluristem Therapeutics, Inc. 2.96 2.87 to 2.97
PLx Pharma Inc. 17.60 17.00 to 17.88
Points International, Ltd. 17.15 16.93 to 17.37
Polar Power, Inc. 5.84 5.75 to 6.01
Pool Corporation 470.69 464.21 to 478.81
Popular, Inc. 73.70 73.15 to 77.33
Potbelly Corporation 6.84 6.64 to 6.91
PotlatchDeltic Corporation 52.08 51.11 to 52.17
Powell Industries, Inc. 23.56 23.31 to 24.70
PRA Group, Inc. 40.45 40.27 to 41.73
Precipio, Inc. 2.97 2.91 to 3.09
Preferred Bank 61.59 60.79 to 62.21
PriceSmart, Inc. 81.43 80.46 to 82.20
PrimeEnergy Resources Corporation 52.62 52.62 to 57.60
Primo Water Corporation 16.89 16.83 to 17.12
Primoris Services Corporation 25.90 25.63 to 26.27
Principal Healthcare Innovators Index ETF 56.67 56.06 to 56.67
Principal Millennials Index ETF 63.26 62.95 to 63.26
Principal Price Setters Index ETF 56.31 55.96 to 56.49
Principal Shareholder Yield Index ETF 42.61 42.61 to 42.72
Principal U.S. Mega-Cap Multi-Factor Index ETF 41.54 41.24 to 41.60
Principal U.S. Small-Cap Multi-Factor Index ETF 45.58 45.51 to 45.80
Priority Technology Holdings, Inc. 5.06 5.05 to 5.40
Professional Diversity Network, Inc. 1.34 1.31 to 1.39
Profire Energy, Inc. 1.03 1.03 to 1.06
ProLung, Inc. 39.08 38.40 to 39.39
ProPhase Labs, Inc. 4.89 4.76 to 5.22
ProShares Equities for Rising Rates ETF 48.15 48.10 to 48.29
ProShares Ultra Nasdaq Biotechnology 105.67 102.93 to 106.01
ProShares UltraPro QQQ 147.45 143.24 to 148.13
Prospect Capital Corporation 7.84 7.83 to 7.94
Protagonist Therapeutics, Inc. 46.13 45.69 to 46.54
Provention Bio, Inc. 6.45 6.17 to 6.49
Provident Bancorp, Inc. 15.53 15.25 to 15.56
Provident Financial Holdings, Inc. 16.83 16.78 to 16.93
Prudential Bancorp, Inc. 14.60 14.44 to 14.63
PTC Inc. 125.50 122.98 to 125.64
PTC Therapeutics, Inc. 40.59 39.48 to 40.98
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 2.54 2.54 to 2.65
Pulmatrix, Inc. 0.77 0.75 to 0.78
Pulse Biosciences, Inc 21.01 19.89 to 21.12
Puma Biotechnology Inc 6.95 6.66 to 7.00
Pure Cycle Corporation 13.09 13.04 to 13.40
Purple Innovation, Inc. 22.63 21.93 to 22.68
QCR Holdings, Inc. 50.41 49.97 to 50.64
Qiagen N.V. 54.15 53.11 to 54.20
QIWI plc 8.39 8.36 to 8.56
Qorvo, Inc. 180.31 177.57 to 181.33
QUALCOMM Incorporated 138.40 137.32 to 138.96
Quanterix Corporation 47.71 46.73 to 48.23
Quest Resource Holding Corporation 5.76 5.72 to 6.00
QuickLogic Corporation 5.98 5.97 to 6.06
QuinStreet, Inc. 17.92 17.37 to 18.70
Qumu Corporation 2.56 2.51 to 2.61
Quotient Limited 2.84 2.63 to 2.87
Qurate Retail, Inc. 10.40 10.38 to 10.61
Qurate Retail, Inc. 10.65 10.65 to 10.79
Qutoutiao Inc. 1.10 1.08 to 1.15
R.R. Donnelley & Sons Company 4.31 4.25 to 4.38
RADA Electronic Industries Ltd. 10.15 10.06 to 10.26
Radius Health, Inc. 12.18 11.95 to 12.26
RadNet, Inc. 27.73 27.62 to 28.51
Rambus, Inc. 23.56 23.12 to 23.66
Raven Industries, Inc. 57.43 57.43 to 57.69
RBB Bancorp 24.49 24.30 to 25.33
RBC Bearings Incorporated 212.24 211.99 to 219.04
Reading International Inc 4.74 4.62 to 4.77
Reality Shares Nasdaq NextGen Economy ETF 46.99 46.72 to 47.33
RealNetworks, Inc. 1.66 1.64 to 1.71
Reata Pharmaceuticals, Inc. 107.57 104.00 to 107.81
Recon Technology, Ltd. 3.04 2.98 to 3.09
Recro Pharma, Inc. 2.14 2.09 to 2.20
Red Robin Gourmet Burgers, Inc. 22.37 22.23 to 22.85
Redfin Corporation 48.46 47.23 to 48.83
Redhill Biopharma Ltd. 4.82 4.65 to 4.93
Regeneron Pharmaceuticals, Inc. 653.18 643.38 to 656.67
Regulus Therapeutics Inc. 0.72 0.70 to 0.75
Reliant Bancorp, Inc. 27.77 27.72 to 28.29
Remark Holdings, Inc. 1.24 1.18 to 1.25
Renasant Corporation 32.88 32.78 to 33.52
Rent-A-Center Inc. 61.56 60.64 to 61.75
Republic Bancorp, Inc. 49.17 48.76 to 49.75
Republic First Bancorp, Inc. 3.09 3.08 to 3.10
Resonant Inc. 2.60 2.50 to 2.63
Retail Opportunity Investments Corp. 17.61 17.58 to 17.77
ReTo Eco-Solutions, Inc. 0.81 0.80 to 0.84
Revance Therapeutics, Inc. 26.49 25.75 to 26.58
ReWalk Robotics Ltd 1.25 1.21 to 1.27
RF Industries, Ltd. 7.90 7.71 to 8.03
RGC Resources Inc. 22.51 22.46 to 22.75
Rhinebeck Bancorp, Inc. 10.68 10.61 to 10.68
Rhythm Pharmaceuticals, Inc. 12.80 12.22 to 12.80
Ribbon Communications Inc. 6.21 6.13 to 6.32
RiceBran Technologies 0.64 0.59 to 0.64
Rigel Pharmaceuticals, Inc. 3.83 3.74 to 3.84
Rimini Street, Inc. 9.57 9.52 to 9.72
Riot Blockchain, Inc 29.37 29.08 to 30.36
RISE Education Cayman Ltd 0.79 0.78 to 0.84
Rocket Pharmaceuticals, Inc. 33.67 33.05 to 34.15
Rockwell Medical, Inc. 0.61 0.60 to 0.63
Rocky Mountain Chocolate Factory, Inc. 8.05 7.80 to 8.10
Roku, Inc. 323.09 313.71 to 323.28
Ross Stores, Inc. 113.65 112.95 to 114.24
Royal Gold, Inc. 105.40 104.43 to 108.43
Rubius Therapeutics, Inc. 20.30 19.87 to 20.34
RumbleOn, Inc. 33.63 33.25 to 34.87
Rush Enterprises, Inc. 42.60 41.82 to 42.80
S&T Bancorp, Inc. 27.57 27.32 to 28.06
Sabra Health Care REIT, Inc. 15.87 15.61 to 16.00
Safe-T Group Ltd. 1.15 1.15 to 1.17
Safety Insurance Group, Inc. 76.94 76.55 to 78.36
Sage Therapeutics, Inc. 45.30 44.46 to 45.68
Salem Media Group, Inc. 2.86 2.80 to 2.90
Salisbury Bancorp, Inc. 51.00 50.56 to 52.41
Sanderson Farms, Inc. 190.41 189.93 to 191.84
Sandy Spring Bancorp, Inc. 42.60 42.18 to 43.02
Sangamo Therapeutics, Inc. 9.23 8.90 to 9.26
Sanofi 48.19 48.05 to 48.48
Sapiens International Corporation N.V. 28.19 27.85 to 28.83
Savara, Inc. 1.28 1.27 to 1.31
SB Financial Group, Inc. 17.96 17.82 to 18.13
SBA Communications Corporation 355.43 352.50 to 356.98
ScanSource, Inc. 34.34 33.27 to 34.48
Schmitt Industries, Inc. 4.35 4.08 to 4.35
Schnitzer Steel Industries, Inc. 42.31 41.84 to 43.36
scPharmaceuticals Inc. 5.95 5.87 to 6.29
SCWorx Corp. 2.24 2.21 to 2.30
SCYNEXIS, Inc. 5.91 5.82 to 5.95
Seacoast Banking Corporation of Florida 30.34 30.15 to 30.64
Seagate Technology PLC 84.82 84.13 to 86.01
SeaSpine Holdings Corporation 16.00 15.64 to 16.36
Second Sight Medical Products, Inc. 3.52 3.39 to 3.54
Second Sight Medical Products, Inc. 0.83 0.79 to 0.95
Secoo Holding Limited 1.63 1.58 to 1.66
Security National Financial Corporation 8.06 8.01 to 8.34
Seelos Therapeutics, Inc. 1.97 1.93 to 1.99
SEI Investments Company 59.47 59.08 to 60.09
Select Bancorp, Inc. 15.76 15.65 to 15.88
Selecta Biosciences, Inc. 4.17 4.11 to 4.27
Selective Insurance Group, Inc. 77.73 77.11 to 79.08
SemiLEDS Corporation 8.50 8.34 to 8.70
Seneca Foods Corp. 46.71 45.71 to 47.59
SenesTech, Inc. 1.58 1.56 to 1.62
Senmiao Technology Limited 0.57 0.57 to 0.60
Sensus Healthcare, Inc. 3.57 3.53 to 3.64
Sequential Brands Group, Inc. 6.24 6.10 to 7.35
ServiceSource International, Inc. 1.37 1.35 to 1.39
Sesen Bio, Inc. 0.93 0.91 to 0.94
Severn Bancorp Inc 12.27 12.27 to 12.38
SG Blocks, Inc. 3.70 3.51 to 3.84
SGOCO Group, Ltd 5.97 5.75 to 6.26
Sharps Compliance Corp. 8.70 8.60 to 8.83
Shenandoah Telecommunications Co 29.55 28.97 to 29.68
ShiftPixy, Inc. 1.26 1.22 to 1.29
Shoe Carnival, Inc. 34.82 34.70 to 35.55
Shore Bancshares Inc 17.44 17.28 to 17.48
ShotSpotter, Inc. 34.40 33.78 to 35.40
Siebert Financial Corp. 3.50 3.46 to 3.56
Sientra, Inc. 6.01 5.92 to 6.11
Sierra Bancorp 23.15 23.01 to 23.44
Sierra Wireless, Inc. 15.34 14.86 to 15.47
Sify Technologies Limited 3.31 3.24 to 3.40
Sigma Labs, Inc. 3.37 3.36 to 3.48
Sigma Labs, Inc. 0.15 0.15 to 0.16
Silgan Holdings Inc. 40.76 40.58 to 41.72
Silicom Ltd 42.80 42.80 to 43.29
Silicon Laboratories, Inc. 146.67 142.84 to 147.55
SilverSun Technologies, Inc. 6.38 6.13 to 6.44
Simulations Plus, Inc. 44.11 43.53 to 44.49
Sino-Global Shipping America, Ltd. 2.55 2.52 to 2.66
SiNtx Technologies, Inc. 1.33 1.32 to 1.35
Sirius XM Holdings Inc. 6.07 6.01 to 6.12
Skyworks Solutions, Inc. 178.74 174.36 to 178.91
SLM Corporation 17.87 17.87 to 18.12
SLM Corporation 61.55 61.39 to 61.55
Smart Sand, Inc. 2.27 2.24 to 2.33
SmartFinancial, Inc. 25.02 24.89 to 25.42
Smith Micro Software, Inc. 4.73 4.58 to 4.78
Socket Mobile, Inc. 6.94 6.85 to 7.08
Sohu.com Limited 21.24 21.15 to 22.24
SolarEdge Technologies, Inc. 270.40 270.10 to 276.73
Sol-Gel Technologies Ltd. 9.84 9.70 to 9.85
Solid Biosciences Inc. 2.67 2.62 to 2.68
Soligenix, Inc. 1.06 1.01 to 1.08
Soliton, Inc. 21.21 21.14 to 21.36
Sonoma Pharmaceuticals, Inc. 5.31 5.18 to 5.35
Sonos, Inc. 36.58 36.42 to 36.88
Sorrento Therapeutics, Inc. 8.08 7.93 to 8.08
Sotherly Hotels Inc. 16.25 16.12 to 16.31
Sotherly Hotels Inc. 16.00 15.67 to 16.08
South State Corporation 64.90 64.83 to 66.44
Southern First Bancshares, Inc. 50.41 49.87 to 50.63
Southern Missouri Bancorp, Inc. 43.78 43.58 to 44.34
Southside Bancshares, Inc. 36.38 36.32 to 37.13
SPAR Group, Inc. 1.50 1.39 to 1.50
SpartanNash Company 20.67 20.65 to 21.06
Sphere 3D Corp. 6.64 6.52 to 7.39
Spirit of Texas Bancshares, Inc. 23.18 23.11 to 23.36
Splunk Inc. 153.57 150.77 to 153.70
Spok Holdings, Inc. 10.09 9.87 to 10.11
Sportsman's Warehouse Holdings, Inc. 17.71 17.63 to 17.73
Sprott Focus Trust, Inc. 8.13 8.13 to 8.27
Sprouts Farmers Market, Inc. 22.81 22.38 to 22.94
SS&C Technologies Holdings, Inc. 71.07 70.69 to 71.36
SSR Mining Inc. 15.10 14.88 to 15.57
STAAR Surgical Company 144.16 137.53 to 144.33
Staffing 360 Solutions, Inc. 2.11 2.07 to 2.14
Starbucks Corporation 114.67 113.19 to 115.27
StealthGas, Inc. 2.69 2.68 to 2.72
Steel Dynamics, Inc. 63.71 63.15 to 65.11
Stericycle, Inc. 68.54 67.41 to 69.52
Sterling Construction Company Inc 22.57 22.46 to 23.03
Steven Madden, Ltd. 38.63 38.58 to 39.40
Stitch Fix, Inc. 34.21 33.38 to 35.19
StoneCo Ltd. 40.90 40.12 to 41.24
Strategic Education, Inc. 71.33 70.79 to 72.09
Strategy Shares Nasdaq 7HANDL Index ETF 25.71 25.57 to 25.74
Strattec Security Corporation 37.50 36.98 to 37.80
Strongbridge Biopharma plc 2.09 2.05 to 2.11
Summer Infant, Inc. 7.93 7.44 to 7.95
Summit Therapeutics plc 6.49 6.30 to 6.50
Summit Wireless Technologies, Inc. 3.00 2.97 to 3.08
SunOpta, Inc. 8.77 8.68 to 8.93
SunPower Corporation 21.76 21.26 to 22.55
Sunrun Inc. 43.76 42.05 to 44.05
Sunworks, Inc. 6.62 6.58 to 6.82
Super League Gaming, Inc. 3.65 3.55 to 3.76
SuperCom, Ltd. 1.04 1.03 to 1.06
Superior Group of Companies, Inc. 24.04 23.83 to 24.50
Supernus Pharmaceuticals, Inc. 27.19 26.60 to 27.36
support.com, Inc. 11.80 11.55 to 18.73
Surface Oncology, Inc. 6.01 5.86 to 6.14
Surgery Partners, Inc. 46.55 45.81 to 47.37
Surmodics, Inc. 58.17 56.97 to 59.24
Sutro Biopharma, Inc. 19.98 19.43 to 20.19
Synalloy Corporation 10.70 10.70 to 11.29
Synchronoss Technologies, Inc. 2.30 2.16 to 2.36
Syneos Health, Inc. 93.74 92.73 to 94.07
Sypris Solutions, Inc. 3.46 3.41 to 3.65
T. Rowe Price Group, Inc. 215.03 213.29 to 215.95
Tabula Rasa HealthCare, Inc. 28.83 28.47 to 29.39
Tactile Systems Technology, Inc. 42.10 41.15 to 43.80
Taitron Components Incorporated 4.02 4.02 to 4.22
Taiwan Liposome Company, Ltd. 7.04 6.95 to 7.25
Take-Two Interactive Software, Inc. 151.89 151.32 to 153.21
Tantech Holdings Ltd. 0.75 0.73 to 0.76
Taoping Inc. 2.85 2.81 to 2.92
Tarena International, Inc. 1.40 1.40 to 1.44
TAT Technologies Ltd. 5.62 5.53 to 5.73
Taylor Devices, Inc. 11.36 11.36 to 11.49
TCG BDC, Inc. 13.61 13.53 to 13.76
TCR2 Therapeutics Inc. 15.72 15.38 to 16.42
Tecnoglass Inc. 22.16 21.70 to 22.51
Teligent, Inc. 0.38 0.37 to 0.39
Tenax Therapeutics, Inc. 1.32 1.30 to 1.38
Territorial Bancorp Inc. 25.11 24.89 to 25.17
TESSCO Technologies Incorporated 5.42 5.40 to 5.64
Tetra Tech, Inc. 147.44 145.15 to 147.96
Texas Capital Bancshares, Inc. 56.52 56.46 to 58.41
Texas Roadhouse, Inc. 91.62 90.76 to 92.47
TFS Financial Corporation 18.57 18.54 to 18.85
The Alkaline Water Company Inc. 1.59 1.55 to 1.64
The Andersons, Inc. 29.11 28.13 to 29.64
The Bancorp, Inc. 23.15 22.98 to 23.57
The Cheesecake Factory Incorporated 45.04 44.64 to 45.72
The Community Financial Corporation 34.84 34.36 to 35.27
The Ensign Group, Inc. 78.91 77.04 to 79.39
The ExOne Company 23.40 22.77 to 23.55
The First Bancshares, Inc. 38.99 38.48 to 39.57
The First of Long Island Corporation 19.72 19.70 to 20.01
The Hackett Group, Inc. 19.23 19.08 to 19.37
The Herzfeld Caribbean Basin Fund, Inc. 5.79 5.74 to 5.82
The Intergroup Corporation 46.05 46.00 to 47.10
The Long-Term Care ETF 32.21 32.21 to 32.26
The Middleby Corporation 173.98 170.45 to 175.24
The ONE Group Hospitality, Inc. 10.41 10.25 to 10.73
The RMR Group Inc. 33.91 33.67 to 34.60
The Simply Good Foods Company 34.98 34.38 to 35.17
The Trade Desk, Inc. 73.20 70.10 to 73.40
The York Water Company 44.96 43.35 to 45.05
The9 Limited 11.88 11.80 to 12.30
TherapeuticsMD, Inc. 0.71 0.68 to 0.72
Theravance Biopharma, Inc. 6.86 6.53 to 6.90
Tilray, Inc. 12.01 11.90 to 12.24
Timberland Bancorp, Inc. 28.14 27.85 to 28.20
Tiptree Inc. 9.85 9.78 to 9.98
Titan Machinery Inc. 26.52 26.26 to 27.10
Titan Pharmaceuticals, Inc. 2.04 1.97 to 2.08
Tivity Health, Inc. 22.67 22.33 to 22.78
Tiziana Life Sciences plc 1.67 1.64 to 1.70
T-Mobile US, Inc. 128.91 125.96 to 129.63
Tonix Pharmaceuticals Holding Corp. 0.63 0.60 to 0.63
TORM plc 7.80 7.72 to 7.86
Towne Bank 28.93 28.85 to 29.61
TPI Composites, Inc. 35.10 35.02 to 36.14
TRACON Pharmaceuticals, Inc. 3.81 3.74 to 3.86
Transcat, Inc. 64.62 63.18 to 66.74
Translate Bio, Inc. 37.36 37.16 to 37.64
TravelCenters of America LLC 27.50 27.36 to 27.62
Travelzoo 11.31 11.13 to 11.50
Tremont Mortgage Trust 5.66 5.60 to 5.69
Trevena, Inc. 1.22 1.19 to 1.25
Trident Acquisitions Corp. 11.59 11.52 to 11.69
Trident Acquisitions Corp. 1.78 1.67 to 1.86
Trillium Therapeutics Inc. 17.30 17.28 to 17.40
TriMas Corporation 29.80 29.06 to 30.05
Trimble Inc. 91.95 91.00 to 92.07
Trinity Biotech plc 2.38 2.27 to 2.39
TriState Capital Holdings, Inc. 19.14 18.94 to 19.34
TriState Capital Holdings, Inc. 26.23 26.15 to 26.50
trivago N.V. 2.52 2.44 to 2.55
TrueCar, Inc. 4.12 4.08 to 4.18
Trupanion, Inc. 81.65 81.50 to 83.05
TrustCo Bank Corp NY 30.80 30.64 to 31.35
Trustmark Corporation 30.17 29.99 to 30.71
TTEC Holdings, Inc. 97.47 97.15 to 99.28
TTM Technologies, Inc. 13.43 13.42 to 13.56
Tucows Inc. 75.09 73.36 to 75.24
Tuniu Corporation 1.50 1.42 to 1.55
Twelve Seas Investment Company 9.85 9.85 to 9.85
Twin Disc, Incorporated 10.94 10.67 to 11.25
Twist Bioscience Corporation 113.87 107.93 to 114.07
Tyme Technologies, Inc. 1.04 1.01 to 1.05
U.S. Auto Parts Network, Inc. 17.02 16.89 to 17.34
U.S. Global Investors, Inc. 6.07 5.99 to 6.13
U.S. Well Services, Inc. 0.70 0.69 to 0.71
UFP Technologies, Inc. 63.74 63.59 to 65.32
Ultragenyx Pharmaceutical Inc. 96.23 94.52 to 97.16
Ultralife Corporation 7.46 7.20 to 7.54
UMB Financial Corporation 89.63 88.55 to 91.37
Union Bankshares, Inc. 31.65 30.77 to 33.00
United Bancorp, Inc. 15.01 15.00 to 15.31
United Bankshares, Inc. 32.81 32.74 to 33.64
United Community Banks, Inc. 28.76 28.64 to 29.25
United Continental Holdings, Inc. 44.47 43.85 to 45.41
United Fire Group, Inc 22.83 22.22 to 24.02
United Insurance Holdings Corp. 2.80 2.76 to 2.96
United Security Bancshares 8.04 8.00 to 8.05
United States Lime & Minerals, Inc. 133.20 132.44 to 135.00
United Therapeutics Corporation 205.14 202.51 to 207.14
United-Guardian, Inc. 14.20 14.20 to 14.40
Uniti Group Inc. 12.77 12.71 to 12.92
Unity Bancorp, Inc. 22.58 22.37 to 22.77
Unity Biotechnology, Inc. 2.97 2.85 to 3.01
Universal Display Corporation 199.62 194.15 to 201.69
Universal Electronics Inc. 50.81 50.41 to 51.55
Universal Forest Products, Inc. 70.09 69.72 to 70.43
Universal Logistics Holdings, Inc. 20.26 20.15 to 21.03
Universal Stainless & Alloy Products, Inc. 10.40 10.26 to 10.74
Univest Financial Corporation 26.28 26.23 to 27.09
Upland Software, Inc. 36.94 36.10 to 37.07
Urban One, Inc. 7.64 7.47 to 7.79
Urban One, Inc. 5.93 5.89 to 6.50
UroGen Pharma Ltd. 16.04 15.11 to 16.11
US Ecology, Inc. 34.36 33.96 to 35.53
USA Truck, Inc. 14.21 14.00 to 14.49
Uxin Limited 2.91 2.89 to 3.02
Vaccinex, Inc. 2.25 2.19 to 2.25
Valley National Bancorp 11.88 11.87 to 12.18
Valley National Bancorp 25.62 25.61 to 25.79
Valley National Bancorp 29.40 29.35 to 29.45
Value Line, Inc. 32.18 31.49 to 33.00
Vanda Pharmaceuticals Inc. 16.25 16.06 to 16.56
VanEck Vectors Biotech ETF 216.75 214.03 to 216.75
VanEck Vectors Pharmaceutical ETF 73.71 73.17 to 73.97
Vanguard Emerging Markets Government Bond ETF 80.11 80.08 to 80.23
Vanguard Global ex-U.S. Real Estate ETF 58.58 58.26 to 58.62
Vanguard Intermediate-Term Corporate Bond ETF 95.48 95.33 to 95.52
Vanguard Intermediate-Term Treasury ETF 68.08 68.03 to 68.14
Vanguard International Dividend Appreciation ETF 91.58 91.13 to 91.62
Vanguard International High Dividend Yield ETF 68.27 67.96 to 68.33
Vanguard Mortgage-Backed Securities ETF 53.43 53.42 to 53.47
Vanguard Russell 1000 ETF 208.27 207.09 to 208.74
Vanguard Russell 1000 Growth ETF 74.47 73.84 to 74.58
Vanguard Russell 1000 Value ETF 70.40 70.08 to 70.78
Vanguard Russell 2000 ETF 89.71 88.97 to 90.18
Vanguard Russell 2000 Growth ETF 219.94 218.05 to 220.41
Vanguard Russell 2000 Value ETF 140.62 139.73 to 141.34
Vanguard Russell 3000 ETF 206.08 205.13 to 206.52
Vanguard Total International Bond ETF 57.40 57.37 to 57.47
Vanguard Total International Stock ETF 66.05 65.73 to 66.10
Vanguard Total World Bond ETF 80.60 80.55 to 80.66
Varonis Systems, Inc. 69.23 67.62 to 69.39
Vascular Biogenics Ltd. 2.39 2.30 to 2.42
Vaxart, Inc. 8.22 8.02 to 8.27
VBI Vaccines, Inc. 3.21 3.09 to 3.22
Veeco Instruments Inc. 22.20 21.68 to 22.26
Vera Bradley, Inc. 10.14 10.07 to 10.28
Veracyte, Inc. 46.81 45.01 to 46.93
Vericel Corporation 49.55 49.12 to 50.67
Verisk Analytics, Inc. 202.45 201.57 to 204.87
Veritex Holdings, Inc. 35.19 35.07 to 36.12
Verona Pharma plc 5.52 5.40 to 5.53
Verra Mobility Corporation 14.65 14.57 to 14.93
Verrica Pharmaceuticals Inc. 11.88 11.71 to 12.36
Vertex Energy, Inc 6.20 6.17 to 6.65
Vertex Pharmaceuticals Incorporated 187.10 185.44 to 189.54
Veru Inc. 8.78 8.67 to 8.88
Viacom Inc. 10.16 10.00 to 10.20
Viavi Solutions Inc. 16.16 16.09 to 16.34
VictoryShares Developed Enhanced Volatility Wtd ETF 35.06 34.99 to 35.11
VictoryShares Dividend Accelerator ETF 44.67 44.67 to 44.84
VictoryShares International High Div Volatility Wtd ETF 32.50 32.49 to 32.51
VictoryShares International Volatility Wtd ETF 46.19 46.11 to 46.19
VictoryShares US 500 Enhanced Volatility Wtd ETF 73.50 73.19 to 73.66
VictoryShares US 500 Volatility Wtd ETF 73.45 73.27 to 73.53
VictoryShares US Discovery Enhanced Volatility Wtd ETF 59.45 59.22 to 59.88
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.59 65.51 to 66.16
VictoryShares US Large Cap High Div Volatility Wtd ETF 57.62 57.62 to 58.05
VictoryShares US Multi-Factor Minimum Volatility ETF 39.15 39.08 to 39.18
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.28 57.16 to 57.79
VictoryShares US Small Cap Volatility Wtd ETF 63.92 63.84 to 63.92
Viking Therapeutics, Inc. 6.57 6.36 to 6.61
Village Farms International, Inc. 8.81 8.68 to 8.90
Village Super Market, Inc. 21.70 21.64 to 21.98
Viomi Technology Co., Ltd 4.71 4.67 to 4.81
Virco Manufacturing Corporation 3.51 3.40 to 3.67
VistaGen Therapeutics, Inc. 2.92 2.87 to 3.00
Visteon Corporation 96.71 95.71 to 98.08
Viveve Medical, Inc. 2.34 2.33 to 2.48
Vodafone Group Plc 16.23 16.05 to 16.30
Voyager Therapeutics, Inc. 3.03 2.95 to 3.13
VSE Corporation 46.27 45.52 to 48.86
vTv Therapeutics Inc. 1.73 1.72 to 1.76
Vuzix Corporation 11.83 11.32 to 11.99
Waitr Holdings Inc. 0.98 0.95 to 1.01
Walgreens Boots Alliance, Inc. 49.94 49.32 to 50.35
Washington Federal, Inc. 32.67 32.55 to 33.45
Washington Trust Bancorp, Inc. 49.72 49.65 to 50.72
Waterstone Financial, Inc. 19.89 19.88 to 20.14
WAVE Life Sciences Ltd. 5.50 5.12 to 5.52
Wayside Technology Group, Inc. 26.12 26.12 to 26.12
WD-40 Company 228.29 223.98 to 231.10
Weibo Corporation 51.52 51.48 to 52.55
Wendy's Company (The) 22.52 22.31 to 22.55
Werner Enterprises, Inc. 46.43 46.23 to 47.13
WesBanco, Inc. 31.25 31.11 to 31.89
West Bancorporation 29.49 29.23 to 29.71
Westamerica Bancorporation 54.63 54.35 to 55.29
Western Digital Corporation 58.28 57.78 to 58.80
Western New England Bancorp, Inc. 8.07 8.00 to 8.12
Westport Fuel Systems Inc 3.37 3.34 to 3.43
Weyco Group, Inc. 22.80 22.05 to 23.82
Wheeler Real Estate Investment Trust, Inc. 3.12 3.12 to 3.19
Wilhelmina International, Inc. 5.76 5.57 to 5.80
Willamette Valley Vineyards, Inc. 12.56 12.55 to 12.64
Willdan Group, Inc. 32.84 32.82 to 34.23
Willis Lease Finance Corporation 37.35 36.81 to 37.89
Winmark Corporation 204.31 201.25 to 204.31
WisdomTree China ex-State-Owned Enterprises Fund 53.50 53.09 to 53.62
WisdomTree Emerging Markets Corporate Bond Fund 76.19 76.11 to 76.36
WisdomTree Emerging Markets Quality Dividend Growth Fund 29.15 29.01 to 29.15
WisdomTree Investments, Inc. 5.78 5.76 to 5.94
WisdomTree U.S. Quality Dividend Growth Fund 61.12 60.80 to 61.42
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 44.26 44.12 to 44.61
Wix.com Ltd. 209.40 206.24 to 212.73
Woodward, Inc. 117.93 117.74 to 122.68
Workday, Inc. 271.07 267.73 to 271.49
Workhorse Group, Inc. 8.27 8.03 to 8.37
World Acceptance Corporation 193.79 193.79 to 197.41
WSFS Financial Corporation 43.75 43.64 to 44.71
Wynn Resorts, Limited 84.37 82.81 to 85.42
XBiotech Inc. 15.66 15.38 to 15.78
Xcel Brands, Inc 1.72 1.63 to 1.75
Xcel Energy Inc. 65.00 64.91 to 65.94
Xencor, Inc. 33.42 32.51 to 33.56
Xenetic Biosciences, Inc. 2.34 2.31 to 2.39
Xenon Pharmaceuticals Inc. 17.00 16.35 to 17.52
Xeris Pharmaceuticals, Inc. 2.53 2.44 to 2.54
XOMA Corporation 24.30 23.71 to 24.98
Xperi Corporation 20.12 19.69 to 20.39
XpresSpa Group, Inc. 1.71 1.64 to 1.72
XTL Biopharmaceuticals Ltd. 4.11 4.01 to 4.42
Xunlei Limited 3.22 3.06 to 3.22
Yield10 Bioscience, Inc. 6.18 6.10 to 6.31
YY Inc. 54.31 51.13 to 55.23
Zai Lab Limited 126.39 122.97 to 128.10
Zealand Pharma A/S 31.95 31.45 to 31.95
Zillow Group, Inc. 92.88 89.63 to 92.97
Zillow Group, Inc. 93.60 90.70 to 93.75
ZIOPHARM Oncology Inc 1.69 1.58 to 1.70
Zix Corporation 7.34 7.31 to 7.45
ZK International Group Co., Ltd 3.29 3.18 to 3.39
Zogenix, Inc. 14.70 14.35 to 14.77
Zscaler, Inc. 274.39 266.71 to 274.64
Zynerba Pharmaceuticals, Inc. 4.32 4.26 to 4.35
Zynex, Inc. 12.27 11.97 to 12.44
Zynga Inc. 7.99 7.83 to 8.10
3D Systems Corporation 30.63 29.39 to 31.55
3M Company 182.66 181.82 to 184.60
A.O Smith Corporation 66.66 66.57 to 68.45
AAR Corp. 32.05 32.01 to 33.19
Aaron's, Inc. 26.40 26.00 to 26.61
ABB Ltd 36.61 36.47 to 36.75
Abbott Laboratories 127.44 126.30 to 127.97
AbbVie Inc. 108.08 106.53 to 108.75
Aberdeen Global Dynamic Dividend Fund 12.17 12.12 to 12.22
Aberdeen Total Dynamic Dividend Fund 10.13 10.12 to 10.19
ABM Industries Incorporated 45.91 45.66 to 46.92
Acadia Realty Trust 20.82 20.67 to 21.08
Acco Brands Corporation 8.91 8.89 to 9.07
Acuity Brands, Inc. 172.55 170.29 to 174.11
Adams Diversified Equity Fund, Inc. 20.50 20.36 to 20.54
ADT Inc. 7.93 7.86 to 8.07
Advanced Drainage Systems, Inc. 106.10 103.53 to 106.58
AdvanSix Inc. 36.84 36.26 to 36.97
Advent Claymore Convertible Securities and Income Fund 19.08 19.02 to 19.10
AECOM 65.92 65.70 to 66.74
Aegon NV 25.01 24.98 to 25.03
Aerojet Rocketdyne Holdings, Inc. 41.22 40.95 to 41.37
Affiliated Managers Group, Inc. 159.72 158.99 to 162.51
Aflac Incorporated 54.56 54.29 to 54.95
AG Mortgage Investment Trust, Inc. 10.38 10.36 to 10.60
AGCO Corporation 129.31 129.20 to 131.45
Agilent Technologies, Inc. 173.28 171.10 to 173.93
Agnico Eagle Mines Limited 53.83 53.42 to 54.89
Agree Realty Corporation 71.61 70.94 to 71.80
Air Lease Corporation 38.70 38.69 to 39.38
Air Products and Chemicals, Inc. 266.42 265.89 to 269.00
Alamo Group, Inc. 144.68 143.35 to 145.72
Alamos Gold Inc. 7.46 7.36 to 7.60
Albany International Corporation 76.55 76.44 to 79.10
Albemarle Corporation 231.25 225.35 to 232.56
Alexander & Baldwin, Inc. 22.33 22.33 to 22.78
Alexander's, Inc. 256.20 253.01 to 257.68
Alexandria Real Estate Equities, Inc. 198.13 197.52 to 199.95
Algonquin Power & Utilities Corp. 15.49 15.42 to 15.60
Alibaba Group Holding Limited 156.26 153.67 to 157.64
Alleghany Corporation 621.50 621.50 to 629.93
Allegheny Technologies Incorporated 17.21 17.13 to 17.93
Allegion plc 141.20 140.85 to 142.30
Allete, Inc. 61.53 61.07 to 62.62
Alliance World Dollar Government Fund II 12.33 12.31 to 12.34
AllianzGI Convertible & Income Fund 6.17 6.15 to 6.19
AllianzGI Convertible & Income Fund II 5.35 5.34 to 5.40
AllianzGI Diversified Income & Convertible Fund 35.93 35.61 to 36.10
AllianzGI Equity & Convertible Income Fund 30.41 30.31 to 30.48
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.43 15.34 to 15.45
Allison Transmission Holdings, Inc. 36.25 36.09 to 37.01
Allstate Corporation (The) 131.48 130.77 to 132.31
Alteryx, Inc. 70.92 69.42 to 70.97
Altice USA, Inc. 25.94 25.46 to 26.11
Altria Group 48.79 48.65 to 49.48
Ambev S.A. 3.03 2.95 to 3.08
AMC Entertainment Holdings, Inc. 46.04 45.95 to 48.69
Ameren Corporation 85.05 84.90 to 86.19
Ameresco, Inc. 65.60 65.59 to 70.60
America Movil, S.A.B. de C.V. 18.76 18.63 to 18.89
American Assets Trust, Inc. 38.89 38.88 to 39.93
American Axle & Manufacturing Holdings, Inc. 8.36 8.07 to 8.49
American Campus Communities Inc 49.56 49.19 to 50.08
American Eagle Outfitters, Inc. 26.79 26.38 to 27.03
American Electric Power Company, Inc. 85.98 85.80 to 87.61
American Equity Investment Life Holding Company 28.84 28.63 to 29.46
American Financial Group, Inc. 133.06 131.13 to 133.44
American Financial Group, Inc. 27.41 27.35 to 27.41
American Homes 4 Rent 40.31 40.09 to 40.62
American International Group, Inc. 54.35 54.05 to 55.06
American Realty Investors, Inc. 10.53 10.40 to 10.58
American States Water Company 87.08 86.53 to 88.65
American Tower Corporation (REIT) 297.14 292.84 to 298.00
American Vanguard Corporation 14.77 14.36 to 14.84
American Water Works 181.70 181.13 to 184.95
Americold Realty Trust 35.16 35.01 to 35.52
AMN Healthcare Services Inc 111.98 110.61 to 113.43
Amneal Pharmaceuticals, Inc. 4.96 4.69 to 4.97
AMREP Corporation 14.85 14.12 to 16.86
AMTEK, Inc. 132.38 130.33 to 132.71
Anaplan, Inc. 65.33 64.51 to 65.59
AngloGold Ashanti Limited 14.92 14.61 to 15.01
Anheuser-Busch Inbev SA 57.39 56.91 to 57.63
Apartment Investment and Management Company 6.90 6.78 to 6.99
Apollo Commercial Real Estate Finance 15.13 15.11 to 15.26
Apollo Senior Floating Rate Fund Inc. 15.83 15.83 to 15.87
Apollo Tactical Income Fund Inc. 15.85 15.83 to 15.88
Applied Industrial Technologies, Inc. 85.00 84.94 to 87.26
AptarGroup, Inc. 122.30 122.04 to 125.32
Aptiv PLC 149.18 147.49 to 153.30
Aramark 32.72 32.02 to 32.96
Arbor Realty Trust 18.14 18.05 to 18.33
ArcelorMittal 33.36 33.28 to 33.90
Arch Coal, Inc. 80.02 79.08 to 83.18
Arconic Inc. 32.97 32.87 to 34.88
Arcos Dorados Holdings Inc. 5.47 5.41 to 5.55
Arcus Biosciences, Inc. 33.03 32.31 to 33.82
Ardagh Group S.A. 24.84 24.63 to 25.07
Ardmore Shipping Corporation 3.38 3.37 to 3.49
Ares Commercial Real Estate Corporation 15.55 15.54 to 15.79
Argan, Inc. 43.59 43.01 to 43.91
Argo Group International Holdings, Ltd. 51.32 51.15 to 52.16
Arlington Asset Investment Corp 49.84 49.73 to 51.15
Arlington Asset Investment Corp 25.24 25.20 to 25.24
Armada Hoffler Properties, Inc. 13.24 13.13 to 13.31
ARMOUR Residential REIT, Inc. 10.74 10.69 to 10.77
Armstrong Flooring, Inc. 3.06 3.03 to 3.08
Armstrong World Industries Inc 99.96 99.51 to 100.97
Arrow Electronics, Inc. 115.31 113.81 to 116.12
ASA Gold and Precious Metals Limited 19.95 19.78 to 20.25
ASE Technology Holding Co., Ltd. 8.89 8.78 to 8.91
ASGN Incorporated 110.73 109.36 to 112.32
Ashford Hospitality Trust Inc 13.99 13.70 to 14.91
Associated Capital Group, Inc. 35.84 35.84 to 36.85
Assurant, Inc. 162.92 161.49 to 164.22
Assured Guaranty Ltd. 46.89 46.77 to 47.45
Astrazeneca PLC 56.60 56.01 to 56.73
AT&T Inc. 26.26 26.19 to 26.28
AT&T Inc. 27.23 27.05 to 27.24
Atmos Energy Corporation 89.76 89.04 to 90.36
Aurora Cannabis Inc. 6.62 6.56 to 6.74
Autohome Inc. 42.19 41.83 to 43.06
Autoliv, Inc. 84.33 84.30 to 86.37
AvalonBay Communities, Inc. 223.68 222.20 to 225.47
Avangrid, Inc. 51.10 50.93 to 51.67
Avaya Holdings Corp. 18.76 18.63 to 19.64
Avery Dennison Corporation 221.43 221.02 to 223.06
Avista Corporation 39.89 39.56 to 40.63
AXA Equitable Holdings, Inc. 29.48 29.28 to 29.79
Axalta Coating Systems Ltd. 28.86 28.54 to 29.12
Axis Capital Holdings Limited 46.54 46.44 to 47.37
Axos Financial, Inc. 45.22 45.16 to 46.14
Azul S.A. 19.97 19.72 to 20.24
Azure Power Global Limited 21.65 21.16 to 21.83
AZZ Inc. 52.02 51.36 to 52.39
B&G Foods, Inc. 29.45 29.03 to 29.70
Babcock 6.15 5.99 to 6.32
Babson Global Short Duration High Yield Fund 17.16 17.14 to 17.26
Badger Meter, Inc. 103.24 101.74 to 104.05
Bain Capital Specialty Finance, Inc. 15.09 14.98 to 15.20
BalckRock Taxable Municipal Bond Trust 26.39 26.31 to 26.98
Ball Corporation 92.75 92.39 to 93.22
Banco Bradesco Sa 3.94 3.89 to 3.98
Banco Bradesco Sa 3.45 3.41 to 3.49
Banco Latinoamericano de Comercio Exterior, S.A. 16.62 16.50 to 16.77
Banco Santander Brasil SA 6.96 6.85 to 6.98
Banco Santander Mexico, S.A., Institucion de Ban 5.76 5.75 to 5.78
BanColombia S.A. 32.60 32.30 to 32.95
BancorpSouth Bank 28.68 28.63 to 29.11
Bank of America Corporation 40.45 40.19 to 40.81
Bank of Hawaii Corporation 77.30 76.98 to 78.63
Bank of N.T. Butterfield & Son Limited (The) 32.10 31.99 to 32.57
Bank Of New York Mellon Corporation (The) 51.37 50.98 to 52.56
BankUnited, Inc. 40.00 40.00 to 41.19
Barings BDC, Inc. 10.82 10.78 to 10.91
Barnes Group, Inc. 43.64 43.64 to 45.54
Bausch Health Companies Inc. 27.55 27.28 to 28.12
BCE, Inc. 51.24 50.80 to 51.38
Beazer Homes USA, Inc. 18.12 17.87 to 18.33
Benchmark Electronics, Inc. 27.23 27.12 to 27.58
Berkshire Hathaway Inc. 419120.00 416214.70 to 420800.00
Berkshire Hathaway Inc. 277.51 276.21 to 279.21
Berkshire Hills Bancorp, Inc. 24.01 23.91 to 24.65
Berry Global Group, Inc. 62.75 62.23 to 63.88
Best Buy Co., Inc. 109.56 108.69 to 110.17
BEST Inc. 1.30 1.23 to 1.34
BHP Group Limited 58.11 57.30 to 58.84
BHP Group Plc 54.86 54.18 to 55.53
Biglari Holdings Inc. 159.12 158.01 to 164.00
Bio-Rad Laboratories, Inc. 785.22 776.18 to 789.99
Black Hills Corporation 66.61 66.41 to 67.74
Black Knight, Inc. 73.79 73.67 to 74.74
BlackBerry Limited 10.16 9.95 to 10.17
BlackRock 2022 Global Income Opportunity Trust 5.17 5.15 to 5.20
Blackrock Capital and Income Strategies Fund Inc 21.26 21.17 to 21.31
Blackrock Corporate High Yield Fund, Inc. 12.41 12.38 to 12.53
Blackrock Enhanced Equity Dividend Trust 10.01 10.01 to 10.09
Blackrock Floating Rate Income Strategies Fund Inc 13.30 13.28 to 13.34
Blackrock Global 13.09 13.09 to 13.23
Blackrock Global 12.24 12.21 to 12.26
Blackrock Health Sciences Trust 48.31 48.30 to 49.01
BLACKROCK INTERNATIONAL, LTD. 6.34 6.32 to 6.37
BlackRock Investment Quality Municipal Trust Inc. (The) 18.32 18.20 to 18.36
BlackRock Multi-Sector Income Trust 18.73 18.73 to 19.01
BlackRock Municipal Income Trust 15.50 15.47 to 15.68
BlackRock Municipal Income Trust II 15.71 15.68 to 15.80
BlackRock Municipal Target Term Trust Inc. (The) 26.14 26.13 to 26.19
Blackrock MuniVest Fund II, Inc. 16.06 16.02 to 16.30
Blackrock MuniYield Michigan Quality Fund, Inc. 15.61 15.58 to 15.64
Blackrock MuniYield Pennsylvania Quality Fund 15.82 15.81 to 15.89
BlackRock Resources 9.28 9.27 to 9.42
BlackRock Science and Technology Trust 54.24 53.89 to 54.24
BlackRock Utility, Infrastructure & Power Opportun 26.90 26.81 to 27.03
BlackRock Virginia Municipal Bond Trust 18.37 17.76 to 18.43
BlackRock, Inc. 890.44 884.11 to 909.42
Blackstone / GSO Strategic Credit Fund 13.95 13.94 to 13.99
Bloom Energy Corporation 18.99 18.62 to 19.25
BlueLinx Holdings Inc. 50.32 50.12 to 51.67
Boeing Company (The) 213.36 213.31 to 216.31
Boise Cascade, L.L.C. 54.10 53.88 to 54.65
Booz Allen Hamilton Holding Corporation 80.12 80.01 to 81.52
Boston Beer Company, Inc. (The) 527.15 514.83 to 535.01
Boston Properties, Inc. 111.17 110.86 to 112.22
Boston Scientific Corporation 44.90 44.64 to 45.12
Box, Inc. 23.04 22.68 to 23.19
Brady Corporation 49.74 49.36 to 50.21
Brandywine Realty Trust 13.36 13.33 to 13.60
BrandywineGLOBAL Global Income Opportunities Fund 12.64 12.63 to 12.69
BRF S.A. 4.49 4.48 to 4.54
Bright Horizons Family Solutions Inc. 142.48 138.81 to 142.97
Bright Scholar Education Holdings Limited 2.98 2.69 to 2.99
BrightSphere Investment Group plc 26.66 26.56 to 26.95
Brinker International, Inc. 49.79 49.13 to 50.29
Brink's Company (The) 72.66 71.95 to 73.38
Bristol-Myers Squibb Company 61.23 60.66 to 62.05
British American Tobacco p.l.c. 37.02 36.83 to 37.30
Broadridge Financial Solutions, Inc. 168.66 168.60 to 170.32
Brookdale Senior Living Inc. 6.56 6.49 to 6.61
Brookfield Asset Management Inc 55.17 54.74 to 55.81
Brookfield Business Partners L.P. 42.35 42.14 to 42.56
Brookfield Infrastructure Partners LP 55.85 55.67 to 56.52
Brookfield Real Assets Income Fund Inc. 22.05 21.95 to 22.16
Brookfield Renewable Partners L.P. 38.67 38.20 to 38.78
Brown & Brown, Inc. 57.46 56.64 to 57.57
Brown Forman Corporation 70.80 69.78 to 70.93
BRT Apartments Corp. 19.89 19.10 to 19.91
Buenaventura Mining Company Inc. 6.92 6.60 to 7.02
Burlington Stores, Inc. 292.41 287.28 to 293.50
BWX Technologies, Inc. 55.36 54.71 to 56.77
Byline Bancorp, Inc. 23.30 22.86 to 23.42
Cable One, Inc. 1963.85 1957.50 to 1983.01
Cabot Corporation 50.44 49.50 to 50.98
CACI International, Inc. 251.41 251.06 to 253.60
Cactus, Inc. 35.61 35.20 to 36.83
Cadence Bancorporation 21.12 21.09 to 21.40
CAE Inc 29.30 29.27 to 30.51
CAI International, Inc. 55.86 55.85 to 55.93
Caleres, Inc. 22.25 22.09 to 22.66
California Water Service Group Holding 59.27 58.99 to 60.49
Camden Property Trust 150.55 149.42 to 151.55
Camping World Holdings, Inc. 39.21 39.06 to 40.15
Canada Goose Holdings Inc. 36.96 36.57 to 37.91
Canadian National Railway Company 115.80 115.57 to 117.50
Canadian Pacific Railway Limited 68.19 68.09 to 69.64
Cango Inc. 4.19 4.09 to 4.29
Cannae Holdings, Inc. 31.68 31.25 to 31.79
Canopy Growth Corporation 14.83 14.65 to 15.05
Capital Senior Living Corporation 29.15 28.25 to 30.85
Capital Trust, Inc. 31.08 31.06 to 31.50
Capri Holdings Limited 52.80 51.91 to 53.56
Cardinal Health, Inc. 52.73 52.43 to 53.39
Carlisle Companies Incorporated 197.75 196.23 to 199.15
Carnival Corporation 23.09 22.92 to 23.43
Carnival Corporation 21.13 20.92 to 21.37
Carpenter Technology Corporation 31.98 31.53 to 32.88
Carriage Services, Inc. 46.00 45.59 to 46.18
Carter's, Inc. 97.96 97.84 to 100.71
Castlight Health, inc. 1.72 1.65 to 1.72
Catalent, Inc. 138.17 137.38 to 138.82
CatchMark Timber Trust, Inc. 11.57 11.45 to 11.59
Caterpillar, Inc. 203.60 202.82 to 206.39
CBIZ, Inc. 32.80 32.34 to 32.96
CBRE Clarion Global Real Estate Income Fund 9.18 9.10 to 9.22
CBRE Group, Inc. 97.29 96.95 to 98.21
Cedar Fair, L.P. 44.24 44.00 to 44.68
Celanese Corporation 152.36 150.50 to 154.30
Celestica, Inc. 8.62 8.54 to 8.71
Cementos Pacasmayo S.A.A. 5.50 5.50 to 5.63
Cemex S.A.B. de C.V. 7.51 7.47 to 7.61
Centene Corporation 61.59 61.11 to 62.55
CenterPoint Energy, Inc. 24.63 24.63 to 25.11
Century Communities, Inc. 65.71 64.39 to 66.56
Ceridian HCM Holding Inc. 109.17 107.08 to 110.11
CGI Inc. 88.82 88.55 to 89.74
Charah Solutions, Inc. 4.62 4.50 to 4.74
Charles River Laboratories International, Inc. 437.19 435.49 to 441.52
Cheetah Mobile Inc. 1.81 1.80 to 1.87
Chegg, Inc. 75.61 73.72 to 75.88
Chemours Company (The) 30.73 30.70 to 31.65
Chesapeake Utilities Corporation 123.56 121.51 to 124.62
Chico's FAS, Inc. 4.64 4.61 to 4.75
China Eastern Airlines Corporation Ltd. 18.69 18.56 to 18.95
China Fund, Inc. (The) 26.51 26.51 to 26.66
China Green Agriculture, Inc. 9.17 9.16 to 9.57
China Life Insurance Company Limited 8.46 8.40 to 8.46
China Online Education Group 2.85 2.66 to 2.86
China Southern Airlines Company Limited 27.23 26.79 to 27.26
China Yuchai International Limited 13.53 13.27 to 13.67
Chubb Limited 181.14 180.00 to 183.04
Chunghwa Telecom Co., Ltd. 39.93 39.90 to 40.13
Church & Dwight Company, Inc. 83.49 82.58 to 83.74
Ciena Corporation 53.78 53.01 to 54.14
Cigna Corporation 205.52 203.50 to 209.25
CIRCOR International, Inc. 31.85 31.17 to 32.20
CIT Group Inc (DEL) 50.48 50.43 to 51.50
Citigroup Inc. 17.33 17.31 to 17.41
Citigroup Inc. 70.00 69.99 to 71.18
Citizens, Inc. 5.65 5.60 to 5.70
Civeo Corporation 22.57 22.04 to 22.75
Clean Harbors, Inc. 99.79 99.20 to 101.60
Clear Channel Outdoor Holdings, Inc. 2.49 2.48 to 2.52
Clearwater Paper Corporation 33.45 33.00 to 33.72
Clearway Energy, Inc. 31.47 31.16 to 31.66
Cleveland-Cliffs Inc. 23.07 22.38 to 23.22
Clipper Realty Inc. 8.28 8.23 to 8.36
Clorox Company (The) 166.61 165.99 to 169.31
CMS Energy Corporation 62.48 62.39 to 63.18
CNA Financial Corporation 43.15 43.11 to 43.79
CNO Financial Group, Inc. 23.65 23.54 to 24.11
CNX Resources Corporation 25.46 24.91 to 26.40
Coca-Cola Company (The) 55.35 54.82 to 55.99
Coeur Mining, Inc. 6.29 6.10 to 6.83
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.31 14.21 to 14.50
Cohen & Steers Inc 86.60 84.72 to 86.63
Cohen & Steers Infrastructure Fund, Inc 28.41 28.20 to 28.57
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 27.13 27.07 to 27.15
Cohen & Steers Quality Income Realty Fund Inc 16.01 15.89 to 16.09
Cohen & Steers REIT and Preferred and Income Fund, 27.48 27.30 to 27.95
Cohen & Steers Select Preferred and Income Fund, Inc. 28.50 28.22 to 28.56
Cohen & Steers Total Return Realty Fund, Inc. 17.09 17.00 to 17.46
Colfax Corporation 46.73 46.70 to 47.68
Colfax Corporation 191.97 191.13 to 192.01
Colgate-Palmolive Company 76.47 75.86 to 77.25
Colonial High Income Municipal Trust 5.27 5.24 to 5.32
Colonial Investment Grade Municipal Trust 10.25 10.24 to 10.27
Colonial Municipal Income Trust 4.76 4.76 to 4.80
Columbia Seligman Premium Technology Growth Fund, Inc 34.10 33.89 to 34.25
Comcast Corporation 61.50 61.50 to 61.50
Comfort Systems USA, Inc. 69.80 69.54 to 70.92
Commercial Metals Company 30.08 30.03 to 30.76
Community Bank System, Inc. 66.08 65.63 to 67.38
Community Health Systems, Inc. 11.02 10.92 to 11.34
Community Healthcare Trust Incorporated 48.03 47.31 to 48.26
Companhia Brasileira de Distribuicao 5.13 5.12 to 5.21
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.71 6.59 to 6.78
Companhia Paranaense de Energia (COPEL) 6.19 6.16 to 6.32
Compania Cervecerias Unidas, S.A. 18.67 18.19 to 18.85
Compass Diversified Holdings 30.00 29.70 to 30.13
Compass Minerals International, Inc. 67.15 66.36 to 68.24
Conduent Incorporated 6.63 6.61 to 6.85
Consolidated Edison Inc 73.66 73.59 to 74.49
Constellium N.V. 20.47 20.11 to 20.69
Container Store (The) 10.83 10.72 to 11.09
CooTek (Cayman) Inc. 1.49 1.43 to 1.52
Core Laboratories N.V. 27.76 27.13 to 28.37
CoreCivic, Inc. 8.81 8.81 to 9.00
CorEnergy Infrastructure Trust, Inc. 4.56 4.55 to 4.71
CoreSite Realty Corporation 149.84 148.31 to 150.56
Corning Incorporated 38.84 38.51 to 39.00
Corporacion America Airports SA 5.65 5.53 to 5.78
Corporate Office Properties Trust 27.48 27.28 to 27.68
Coty Inc. 8.31 8.23 to 8.45
Cousins Properties Incorporated 37.38 37.17 to 37.72
CPB Inc. 23.65 23.52 to 24.13
Crane Co. 94.12 93.80 to 96.06
Crawford & Company 9.54 9.30 to 9.55
Crawford & Company 9.13 9.02 to 9.15
Credit Suisse Group 10.26 9.85 to 10.37
CRH PLC 51.72 51.62 to 52.00
CrossAmerica Partners LP 19.34 19.02 to 19.43
Crown Castle International Corporation 189.22 186.70 to 189.86
Crown Holdings, Inc. 108.00 106.74 to 108.57
CryoLife, Inc. 24.63 24.44 to 24.94
CTS Corporation 31.97 31.35 to 32.22
CubeSmart 52.58 52.41 to 53.04
Cullen/Frost Bankers, Inc. 111.89 111.24 to 114.16
Culp, Inc. 12.64 12.35 to 12.83
Cummins Inc. 229.71 229.42 to 235.60
Cushing Renaissance Fund (The) 46.01 46.01 to 47.15
Cushman & Wakefield plc 18.16 18.11 to 18.63
CVS Health Corporation 85.35 84.57 to 86.33
Cypress Energy Partners, L.P. 1.45 1.40 to 1.50
D.R. Horton, Inc. 90.30 88.38 to 91.47
Danaher Corporation 324.00 321.61 to 326.71
Danaos Corporation 83.14 82.60 to 85.94
DAQO New Energy Corp. 60.43 59.50 to 61.06
DaVita Inc. 121.26 120.80 to 123.09
Deere & Company 355.33 353.19 to 361.31
Delaware Enhanced Global Dividend 10.36 10.32 to 10.39
Delaware Investments Dividend & Income Fund, Inc. 11.00 10.96 to 11.13
Deluxe Corporation 35.95 35.18 to 36.12
DHT Holdings, Inc. 5.67 5.58 to 5.76
Diageo plc 191.66 189.81 to 192.14
Diamondrock Hospitality Company 8.81 8.75 to 8.94
Dick's Sporting Goods Inc 133.43 133.02 to 135.68
Diebold Nixdorf Incorporated 10.00 9.94 to 10.25
Digital Realty Trust, Inc. 156.41 154.01 to 156.77
Dominion Energy, Inc. 74.93 74.60 to 75.89
Domino's Pizza Inc 511.21 502.55 to 512.71
Donaldson Company, Inc. 60.31 59.69 to 60.53
Dorian LPG Ltd. 11.70 11.65 to 11.97
DoubleLine Income Solutions Fund 17.84 17.79 to 17.87
DoubleLine Opportunistic Credit Fund 19.75 19.74 to 19.77
Douglas Dynamics, Inc. 37.13 36.80 to 37.88
Douglas Emmett, Inc. 32.64 32.58 to 33.00
Dover Corporation 164.25 163.34 to 167.87
Dover Motorsports, Inc. 2.42 2.37 to 2.45
DRDGOLD Limited 8.87 8.67 to 8.95
Dreyfus High Yield Strategies Fund 3.29 3.28 to 3.30
Dreyfus Strategic Municipals, Inc. 8.96 8.91 to 9.08
DTE Energy Company 117.56 116.41 to 118.46
DTE Energy Company 25.47 25.42 to 25.50
Ducommun Incorporated 49.27 48.90 to 50.67
Duff & Phelps Global Utility Income Fund Inc. 14.06 14.00 to 14.15
Duff & Phelps Utilities Tax-Free Income, Inc. 14.77 14.74 to 14.84
Duke Energy Corporation 101.41 101.28 to 102.81
Duke Energy Corporation 26.86 26.85 to 26.92
Duke Energy Corporation 25.28 25.25 to 25.29
Duke Realty Corporation 50.59 50.32 to 51.04
Dycom Industries, Inc. 69.44 69.00 to 70.90
Dynex Capital, Inc. 17.55 17.55 to 17.67
e.l.f. Beauty, Inc. 30.22 29.80 to 30.43
Eagle Materials Inc 135.38 134.83 to 143.19
Eagle Point Credit Company Inc. 13.63 13.55 to 13.78
Eagle Point Credit Company Inc. 25.33 25.33 to 25.43
Eagle Point Credit Company Inc. 25.43 25.40 to 25.46
Eagle Point Credit Company Inc. 25.40 25.40 to 25.42
Easterly Government Properties, Inc. 21.09 21.00 to 21.32
EastGroup Properties, Inc. 174.23 173.07 to 175.16
Eastman Chemical Company 104.96 104.91 to 106.66
Eastman Kodak Company 7.12 6.88 to 7.20
Eaton Corporation, PLC 159.29 158.23 to 160.71
Eaton Vance Corporation 16.47 16.42 to 16.51
Eaton Vance Enhance Equity Income Fund 19.17 19.12 to 19.21
Eaton Vance Enhanced Equity Income Fund II 24.33 24.23 to 24.39
Eaton Vance Floating-Rate 2022 Target Term Trust 9.45 9.44 to 9.47
Eaton Vance Municipal Income 2028 Term Trust 22.33 22.33 to 22.45
Eaton Vance Senior Floating-Rate Fund 14.30 14.30 to 14.46
Eaton Vance Tax Advantaged Dividend Income Fund 28.15 28.10 to 28.35
Eaton Vance Tax-Managed Buy-Write Income Fund 16.49 16.43 to 16.55
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.81 11.76 to 11.84
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.48 14.40 to 14.51
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.61 10.60 to 10.73
Ecolab Inc. 223.57 220.97 to 223.99
Edison International 57.54 57.50 to 59.01
Edwards Lifesciences Corporation 120.69 119.52 to 121.60
Elanco Animal Health Incorporated 32.47 32.11 to 32.67
Eldorado Gold Corporation 8.16 7.93 to 8.27
Element Solutions Inc. 21.35 21.23 to 21.68
Elevate Credit, Inc. 3.46 3.39 to 3.50
Eli Lilly and Company 231.04 229.73 to 234.69
Embotelladora Andina S.A. 11.78 11.78 to 11.78
Embraer S.A. 16.11 16.07 to 16.31
EMCOR Group, Inc. 116.95 116.55 to 118.56
Emerald Expositions Events, Inc. 4.39 4.29 to 4.40
Emergent Biosolutions, Inc. 57.47 56.60 to 57.94
Emerson Electric Company 98.78 98.21 to 99.54
Empire State Realty Trust, Inc. 9.85 9.80 to 10.01
Employers Holdings Inc 38.40 37.98 to 38.70
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 6.91 6.13 to 6.94
Enable Midstream Partners, LP 7.84 7.80 to 7.93
Encompass Health Corporation 76.41 76.28 to 77.46
Endeavour Silver Corporation 4.34 4.21 to 4.45
Enel Americas S.A. 6.31 6.25 to 6.37
Enel Chile S.A. 2.44 2.39 to 2.46
Energizer Holdings, Inc. 38.44 37.83 to 38.71
Energizer Holdings, Inc. 36.79 36.52 to 37.30
Energy Transfer L.P. 9.14 9.12 to 9.28
Enersys 75.20 75.06 to 77.53
Ennis, Inc. 18.30 18.17 to 18.48
Enova International, Inc. 32.38 32.27 to 32.76
EnPro Industries 82.31 81.35 to 83.32
Entergy Arkansas, LLC 25.26 25.19 to 25.26
Entergy Corporation 112.41 111.87 to 113.31
Enterprise Products Partners L.P. 22.19 21.96 to 22.35
Entravision Communications Corporation 6.87 6.74 to 6.94
Envestnet, Inc 77.07 76.31 to 77.32
Enviva Partners, LP 53.16 53.02 to 53.82
Enzo Biochem, Inc. 3.47 3.35 to 3.48
EPAM Systems, Inc. 627.37 615.44 to 627.37
EPR Properties 49.68 48.92 to 50.17
EQT Corporation 19.36 19.36 to 20.28
Equifax, Inc. 274.00 270.62 to 275.85
Equity Commonwealth 25.61 25.60 to 26.00
Equity Lifestyle Properties, Inc. 83.13 82.63 to 83.65
Equity Residential 81.78 81.32 to 82.41
Equus Total Return, Inc. 2.42 2.41 to 2.46
ESCO Technologies Inc. 78.47 78.19 to 80.16
Essent Group Ltd. 44.54 44.38 to 45.17
Essential Properties Realty Trust, Inc. 30.43 30.41 to 31.01
Essex Property Trust, Inc. 327.71 324.90 to 329.43
Estee Lauder Companies, Inc. (The) 323.13 320.10 to 326.02
Everest Re Group, Ltd. 252.32 251.85 to 254.75
Evergy, Inc. 64.55 64.44 to 65.16
Eversource Energy 84.86 84.13 to 85.54
Evertec, Inc. 45.55 45.25 to 45.83
Evoqua Water Technologies Corp. 37.14 37.11 to 37.71
Extra Space Storage Inc 182.94 182.41 to 185.42
F.N.B. Corporation 11.00 10.89 to 11.15
FactSet Research Systems Inc. 382.18 381.85 to 385.88
Fair Isaac Corporation 444.44 438.47 to 446.05
Fang Holdings Limited 6.72 6.69 to 7.00
Far Point Acquisition Corporation 9.95 9.92 to 9.95
Farfetch Limited 40.18 39.81 to 41.00
FB Financial Corporation 41.17 41.14 to 41.78
Federal Agricultural Mortgage Corporation 98.56 97.67 to 98.94
Federal Realty Investment Trust 120.62 120.32 to 121.51
Federal Signal Corporation 38.81 38.11 to 39.07
FedEx Corporation 258.38 256.04 to 259.41
Ferrari N.V. 218.86 218.30 to 222.38
Ferro Corporation 20.70 20.64 to 20.76
Fidelity National Financial, Inc. 46.26 46.25 to 46.92
Fidelity National Information Services, Inc. 125.40 124.73 to 126.18
Fiduciary/Claymore Energy Infrastructure Fund 10.51 10.36 to 10.51
First American Corporation (The) 68.25 67.82 to 68.75
First BanCorp. 12.04 11.94 to 12.23
First Commonwealth Financial Corporation 12.64 12.56 to 12.79
First Horizon National Corporation 15.34 15.31 to 15.66
First Industrial Realty Trust, Inc. 54.10 53.78 to 54.48
First Majestic Silver Corp. 12.11 11.81 to 12.36
First Trust 20.95 20.81 to 21.28
First Trust Dynamic Europe Equity Income Fund 13.31 13.29 to 13.36
First Trust MLP and Energy Income Fund 7.16 7.14 to 7.23
First Trust New Opportunities MLP & Energy Fund 5.65 5.64 to 5.69
First Trust Specialty Finance and Financial Opportunities Fund 4.04 4.03 to 4.07
FirstEnergy Corp. 37.31 37.30 to 37.98
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 29.04 28.88 to 29.06
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.94 22.87 to 22.98
Flotek Industries, Inc. 1.28 1.22 to 1.30
Flowers Foods, Inc. 23.16 22.95 to 23.35
Flowserve Corporation 35.37 35.35 to 36.07
Fluor Corporation 15.88 15.81 to 16.41
Foot Locker, Inc. 49.35 49.32 to 50.76
Forestar Group Inc 19.62 19.62 to 20.11
Fortis Inc. 45.75 45.72 to 46.27
Fortive Corporation 74.21 74.09 to 75.05
Fortress Transportation and Infrastructure Investors LLC 25.23 24.90 to 25.34
Fortuna Silver Mines Inc. 4.24 4.09 to 4.36
Fortune Brands Home & Security, Inc. 95.14 94.58 to 96.05
Forum Energy Technologies, Inc. 19.54 19.54 to 19.94
Four Corners Property Trust, Inc. 27.52 27.22 to 27.70
Four Seasons Education (Cayman) Inc. 0.58 0.58 to 0.62
Franco-Nevada Corporation 139.39 138.09 to 141.90
Franklin Resources, Inc. 31.67 31.66 to 32.31
Freeport-McMoran, Inc. 34.30 33.73 to 35.57
Fresenius Medical Care Corporation 35.35 35.12 to 35.41
Fresh Del Monte Produce, Inc. 30.72 30.42 to 31.09
FS KKR Capital Corp. 22.45 22.44 to 22.83
FTI Consulting, Inc. 136.58 134.76 to 137.46
FutureFuel Corp. 7.62 7.45 to 7.72
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.40 6.37 to 6.42
Gabelli Dividend 26.50 26.42 to 26.69
Gabelli Equity Trust, Inc. (The) 6.71 6.67 to 6.75
Gabelli Global Small and Mid Cap Value Trust (The) 15.93 15.87 to 16.00
Gabelli Multi-Media Trust Inc. (The) 9.31 9.28 to 9.35
Gabelli Utility Trust (The) 7.58 7.52 to 8.12
GAMCO Natural Resources, Gold & Income Tust 5.24 5.24 to 5.33
Gap, Inc. (The) 24.20 23.92 to 24.69
Garrett Motion Inc. 6.87 6.80 to 7.24
GasLog Partners LP 4.17 4.07 to 4.22
Gates Industrial Corporation plc 16.66 16.39 to 16.88
GATX Corporation 86.89 86.50 to 88.26
GCP Applied Technologies Inc. 23.45 23.45 to 23.91
Generac Holdlings Inc. 440.70 434.62 to 441.05
General American Investors, Inc. 44.80 44.62 to 44.80
General Dynamics Corporation 194.88 194.83 to 199.50
General Electric Company 101.34 100.82 to 102.70
Genie Energy Ltd. 6.51 6.45 to 6.59
Genpact Limited 49.97 49.91 to 50.68
Genworth Financial Inc 3.61 3.56 to 3.66
Geo Group Inc (The) 7.02 7.01 to 7.17
Georgia Power Company 26.37 26.24 to 26.37
Gerdau S.A. 4.95 4.92 to 5.11
Getty Realty Corporation 30.12 29.90 to 30.44
Gildan Activewear, Inc. 37.87 37.82 to 38.34
Glatfelter 14.36 14.30 to 14.85
Glaukos Corporation 52.83 51.40 to 53.16
GlaxoSmithKline PLC 39.11 38.79 to 39.17
Global Cord Blood Corporation 4.60 4.53 to 4.80
Global Medical REIT Inc. 15.37 15.31 to 15.57
Global Net Lease, Inc. 16.58 16.50 to 16.73
Globant S.A. 324.64 321.51 to 327.19
Globus Medical, Inc. 81.63 81.38 to 82.46
GMS Inc. 45.44 45.40 to 46.48
GoDaddy Inc. 73.28 72.72 to 74.16
Gold Fields Limited 8.16 8.03 to 8.28
Goldman Sachs BDC, Inc. 18.86 18.80 to 19.04
Goldman Sachs Group, Inc. (The) 396.68 394.89 to 405.98
GP Strategies Corporation 20.71 20.71 to 20.91
Graco Inc. 76.11 75.68 to 76.72
GrafTech International Ltd. 10.82 10.82 to 11.22
Graham Corporation 12.37 12.24 to 12.42
Graham Holdings Company 580.70 580.70 to 587.99
Granite Construction Incorporated 39.64 39.44 to 40.31
Granite Point Mortgage Trust Inc. 13.23 13.19 to 13.43
Graphic Packaging Holding Company 19.51 19.35 to 19.72
Gray Television, Inc. 21.70 21.59 to 22.05
Gray Television, Inc. 19.37 19.23 to 19.38
Great Ajax Corp. 13.58 13.45 to 13.72
Green Dot Corporation 49.70 48.92 to 50.22
Greenbrier Companies, Inc. (The) 42.77 42.27 to 43.38
Greenhill & Co., Inc. 13.71 13.70 to 14.23
GreenTree Hospitality Group Ltd. 8.19 7.70 to 8.34
Greif Bros. Corporation 63.72 63.59 to 66.37
Greif Bros. Corporation 62.83 61.95 to 65.70
Griffon Corporation 23.69 23.44 to 24.01
GrubHub Inc. 17.62 17.10 to 17.64
Grupo Aeroportuario del Sureste, S.A. de C.V. 180.50 177.43 to 181.74
Grupo Aval Acciones y Valores S.A. 5.79 5.74 to 5.82
Grupo Supervielle S.A. 2.46 2.32 to 2.50
Guess?, Inc. 21.61 21.59 to 22.68
Guggenheim Strategic Opportunities Fund 21.07 21.01 to 21.24
Guidewire Software, Inc. 120.77 118.73 to 120.84
H&R Block, Inc. 24.98 24.70 to 25.14
H. B. Fuller Company 62.33 62.33 to 63.80
Hamilton Beach Brands Holding Company 15.99 15.92 to 16.27
Hanger, Inc. 22.07 21.60 to 22.16
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 55.72 54.82 to 56.09
Harley-Davidson, Inc. 38.27 38.15 to 38.88
Harmony Gold Mining Company Limited 3.21 3.13 to 3.23
Harsco Corporation 16.43 16.34 to 17.02
Hartford Financial Services Group, Inc. (The) 26.39 26.31 to 26.42
Haverty Furniture Companies, Inc. 33.82 33.61 to 34.42
Hawaiian Electric Industries, Inc. 41.34 41.30 to 41.96
HCI Group, Inc. 106.53 104.76 to 107.65
HDFC Bank Limited 74.92 74.07 to 75.00
Healthcare Trust of America, Inc. 30.70 30.41 to 31.10
Hecla Mining Company 5.68 5.50 to 5.84
Heico Corporation 125.02 124.97 to 128.23
Helmerich & Payne, Inc. 26.69 26.56 to 27.40
Herbalife Nutrition Ltd. 42.80 41.99 to 43.44
Hercules Capital, Inc. 26.80 26.80 to 27.14
Heritage Insurance Holdings, Inc. 5.54 5.47 to 6.09
Hershey Company (The) 175.56 173.79 to 176.29
Hewlett Packard Enterprise Company 13.66 13.64 to 13.85
Highland Floating Rate Opportunities Fund 10.79 10.73 to 10.85
Highland Global Allocation Fund 9.85 9.85 to 9.97
Highwoods Properties, Inc. 44.57 44.54 to 45.31
Hill International, Inc. 2.26 2.21 to 2.32
Hillenbrand Inc 41.47 41.23 to 42.17
Hill-Rom Holdings Inc 150.70 150.60 to 151.45
Hilltop Holdings Inc. 31.69 31.59 to 32.23
Hoegh LNG Partners LP 4.59 4.45 to 4.61
Holly Energy Partners, L.P. 18.75 18.11 to 18.86
Honeywell International Inc. 219.65 218.52 to 221.41
Horace Mann Educators Corporation 38.98 38.32 to 39.15
Horizon Global Corporation 7.18 6.69 to 7.21
Hormel Foods Corporation 41.86 41.36 to 42.08
Hovnanian Enterprises Inc 101.99 101.98 to 104.97
Howard Hughes Corporation (The) 88.47 87.99 to 89.99
HP Inc. 28.04 27.83 to 28.19
HSBC Holdings plc 25.49 25.39 to 25.80
Huaneng Power International, Inc. 19.12 18.94 to 19.30
Hubbell Inc 188.12 187.43 to 191.52
Hudbay Minerals Inc. 5.98 5.89 to 6.18
Hudson Pacific Properties, Inc. 26.48 26.33 to 26.72
Humana Inc. 399.17 397.56 to 404.18
Huntington Ingalls Industries, Inc. 195.08 194.97 to 200.90
HUYA Inc. 9.16 9.03 to 9.33
Hyster-Yale Materials Handling, Inc. 54.24 54.20 to 55.09
IDACORP, Inc. 102.51 102.00 to 103.53
IDEX Corporation 218.37 216.10 to 219.40
Illinois Tool Works Inc. 217.84 217.60 to 220.13
Independence Contract Drilling, Inc. 2.74 2.62 to 2.78
Independence Holding Company 48.01 48.00 to 48.57
Independence Realty Trust, Inc. 20.27 20.04 to 20.48
Infosys Limited 23.09 22.97 to 23.35
Ingevity Corporation 72.98 71.80 to 74.28
Innovative Industrial Properties, Inc. 235.48 233.06 to 238.26
Insperity, Inc. 106.32 105.17 to 107.02
Installed Building Products, Inc. 120.14 119.05 to 121.06
Instructure, Inc. 21.04 20.21 to 21.44
Integer Holdings Corporation 91.86 91.78 to 93.74
Intercontinental Exchange Inc. 118.93 118.29 to 119.27
Intercontinental Hotels Group 63.41 62.76 to 63.70
International Business Machines Corporation 136.43 135.71 to 137.95
International Flavors & Fragrances, Inc. 143.12 142.92 to 144.88
International Flavors & Fragrances, Inc. 47.56 47.24 to 48.88
International Paper Company 57.86 57.84 to 58.34
International Seaways, Inc. 17.37 17.21 to 17.80
Interpublic Group of Companies, Inc. (The) 37.07 36.93 to 37.76
Intrepid Potash, Inc 28.77 28.22 to 29.63
Invacare Corporation 5.97 5.76 to 6.77
Invesco Credit Opportunities Fund 11.54 11.53 to 11.60
Invesco High Income 2024 Target Term Fund 9.80 9.80 to 9.84
Invesco High Income Trust II 14.85 14.84 to 14.90
Invesco Municipal Income Opportunities Trust 8.15 8.15 to 8.22
Invesco Municipal Trust 13.93 13.90 to 14.06
Invesco Pennsylvania Value Municipal Income Trust 13.30 13.30 to 13.37
Invesco Plc 24.89 24.82 to 25.77
Invesco Quality Municipal Income Trust 13.61 13.58 to 13.69
Invesco Senior Income Trust 4.38 4.37 to 4.43
Invitae Corporation 29.74 28.86 to 30.09
Invitation Homes Inc. 40.47 39.92 to 40.79
IQVIA Holdings, Inc. 257.85 256.69 to 259.28
Iron Mountain Incorporated 44.91 44.46 to 45.10
IRSA Inversiones Y Representaciones S.A. 4.53 4.39 to 4.64
Itau Unibanco Banco Holding SA 5.37 5.29 to 5.41
ITT Inc. 89.02 88.98 to 90.61
Ivy High Income Opportunities Fund 14.01 13.97 to 14.14
J P Morgan Chase & Co 158.09 157.22 to 160.86
J. Jill, Inc. 16.86 16.41 to 17.11
Janus Henderson Group plc 42.28 42.14 to 43.09
JBG SMITH Properties 29.91 29.51 to 30.18
Jefferies Financial Group Inc. 36.45 36.32 to 36.86
JELD-WEN Holding, Inc. 25.96 25.74 to 26.48
Jianpu Technology Inc. 1.52 1.47 to 1.60
JinkoSolar Holding Company Limited 46.94 45.90 to 47.93
John Bean Technologies Corporation 146.14 143.24 to 147.05
John Hancock Financial Opportunities Fund 39.09 38.91 to 39.68
John Hancock Hedged Equity & Income Fund 13.05 13.00 to 13.22
John Hancock Income Securities Trust 16.00 15.94 to 16.07
John Hancock Investors Trust 18.92 18.84 to 18.92
John Hancock Pfd Income Fund II 22.02 21.97 to 22.05
John Hancock Preferred Income Fund III 19.16 19.11 to 19.16
John Hancock Premium Dividend Fund 16.77 16.74 to 16.87
John Hancock Tax Advantaged Dividend Income Fund 24.05 23.96 to 24.14
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.77 6.77 to 6.83
John Wiley & Sons, Inc. 56.61 56.56 to 57.54
John Wiley & Sons, Inc. 57.00 57.00 to 57.20
Johnson & Johnson 165.22 164.19 to 166.46
Jones Lang LaSalle Incorporated 241.35 240.23 to 243.99
Juniper Networks, Inc. 28.05 27.85 to 28.28
Jupai Holdings Limited 1.08 1.04 to 1.15
Kadant Inc 214.87 212.06 to 217.56
Kaman Corporation 35.08 34.31 to 35.66
Kansas City Southern 279.87 279.57 to 284.05
KAR Auction Services, Inc 16.03 15.99 to 16.62
Kayne Anderson Midstream Energy Fund, Inc 7.25 7.25 to 7.31
Kayne Anderson MLP/Midstream Investment Company 7.92 7.87 to 7.96
KB Financial Group Inc 44.43 44.30 to 44.71
KB Home 42.11 41.01 to 42.56
KBR, Inc. 38.90 38.89 to 39.75
Kemper Corporation 65.50 64.90 to 66.87
Kennametal Inc. 36.08 36.06 to 37.30
Kennedy-Wilson Holdings Inc. 21.52 21.35 to 21.81
Keysight Technologies Inc. 179.78 178.11 to 180.00
Kilroy Realty Corporation 65.61 65.32 to 66.01
Kimberly-Clark Corporation 135.94 135.48 to 137.47
Kinder Morgan, Inc. 16.16 16.11 to 16.44
Kingsway Financial Services, Inc. 5.26 5.26 to 5.45
Kinross Gold Corporation 5.58 5.45 to 5.75
Kirby Corporation 52.07 51.66 to 53.41
Kirkland Lake Gold Ltd. 41.51 41.01 to 42.35
KKR Income Opportunities Fund 16.45 16.38 to 16.57
KKR Real Estate Finance Trust Inc. 21.27 21.22 to 21.47
Knowles Corporation 18.95 18.92 to 19.11
Kohl's Corporation 53.34 52.72 to 54.12
Koninklijke Philips N.V. 47.20 46.85 to 47.25
Koppers Holdings Inc. 31.05 30.71 to 31.80
Korea Fund, Inc. (The) 42.17 42.17 to 42.17
Kroger Company (The) 40.87 40.61 to 41.77
KT Corporation 13.83 13.71 to 13.86
Laboratory Corporation of America Holdings 296.83 296.61 to 301.60
Ladder Capital Corp 11.04 10.99 to 11.14
LAIX Inc. 0.91 0.88 to 0.92
Lamb Weston Holdings, Inc. 61.87 61.10 to 62.24
Lannett Co Inc 3.02 3.00 to 3.09
Las Vegas Sands Corp. 37.52 36.45 to 37.79
Lazard Global Total Return and Income Fund 21.31 21.22 to 21.45
Lazard Ltd. 47.09 46.70 to 47.58
La-Z-Boy Incorporated 33.31 32.93 to 33.60
LCI Industries 131.59 130.87 to 132.73
Lear Corporation 155.00 151.02 to 157.41
Leggett & Platt, Incorporated 46.60 46.52 to 47.42
Lehman ABS Corporation 33.29 33.21 to 33.31
Leidos Holdings, Inc. 92.00 91.83 to 94.72
Leju Holdings Limited 1.14 1.13 to 1.16
LendingClub Corporation 28.05 27.93 to 29.07
Lennar Corporation 100.25 98.11 to 101.26
Lennar Corporation 82.85 81.78 to 84.02
Lennox International, Inc. 310.62 308.15 to 314.02
Lexington Realty Trust 13.55 13.42 to 13.70
LG Display Co., Ltd. 8.46 8.35 to 8.50
Liberty All-Star Growth Fund, Inc. 8.81 8.78 to 8.87
Life Storage, Inc. 123.66 122.93 to 124.36
LightInTheBox Holding Co., Ltd. 1.38 1.31 to 1.40
Lincoln National Corporation 66.58 65.98 to 67.43
Linde plc 313.08 309.92 to 314.88
Lindsay Corporation 151.48 151.21 to 156.73
Live Nation Entertainment, Inc. 86.81 85.26 to 87.22
LiveRamp Holdings, Inc. 48.92 47.50 to 49.00
LMP Capital and Income Fund Inc. 14.48 14.45 to 14.64
Lockheed Martin Corporation 341.50 340.75 to 345.94
Loews Corporation 53.65 53.53 to 54.23
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.24 7.04 to 7.29
Louisiana-Pacific Corporation 61.01 60.10 to 61.39
LTC Properties, Inc. 33.47 33.13 to 33.80
Lumber Liquidators Holdings, Inc 19.14 18.85 to 19.35
Luxfer Holdings PLC 19.56 19.50 to 20.60
Lydall, Inc. 61.95 61.90 to 62.03
LyondellBasell Industries NV 93.87 93.25 to 94.80
M&T Bank Corporation 137.51 136.09 to 139.22
M.D.C. Holdings, Inc. 50.97 50.16 to 51.46
M/I Homes, Inc. 62.01 60.91 to 62.72
Mack-Cali Realty Corporation 16.78 16.59 to 16.92
Macquarie First Trust Global 9.69 9.62 to 9.73
Macquarie Global Infrastructure Total Return Fund Inc. 24.08 23.89 to 24.64
Madison Covered Call & Equity Strategy Fund 8.09 8.07 to 8.18
Magellan Midstream Partners L.P. 47.20 46.66 to 47.27
Magna International, Inc. 76.31 76.24 to 79.60
Main Street Capital Corporation 41.37 41.36 to 41.90
Manitowoc Company, Inc. (The) 22.08 21.89 to 22.48
Manning & Napier, Inc. 9.63 9.39 to 9.92
ManpowerGroup 117.12 116.93 to 119.85
Marcus & Millichap, Inc. 39.81 39.52 to 40.33
Marine Products Corporation 12.55 12.00 to 14.54
Markel Corporation 1218.81 1214.81 to 1230.00
Marsh & McLennan Companies, Inc. 158.22 157.14 to 159.50
Martin Marietta Materials, Inc. 354.09 353.40 to 360.72
Masco Corporation 58.14 58.12 to 58.82
Masonite International Corporation 110.27 110.03 to 111.95
MasTec, Inc. 90.34 90.09 to 93.57
Materion Corporation 70.19 69.79 to 72.23
Maui Land & Pineapple Company, Inc. 10.60 10.51 to 10.60
Maxar Technologies Inc. 29.82 29.26 to 30.17
Maximus, Inc. 83.87 82.88 to 84.20
MaxLinear, Inc 52.35 51.17 to 52.78
MBIA, Inc. 10.55 10.33 to 10.83
McCormick & Company, Incorporated 86.11 84.89 to 86.52
McCormick & Company, Incorporated 85.81 85.68 to 85.92
McEwen Mining Inc. 1.15 1.11 to 1.17
MDU Resources Group, Inc. 30.38 30.36 to 31.30
Medical Properties Trust, Inc. 20.46 20.19 to 20.62
MEDIFAST INC 215.60 215.57 to 219.87
Mednax, Inc 29.16 29.11 to 30.00
Medtronic plc 130.92 130.16 to 132.34
Merck & Company, Inc. 71.97 71.69 to 73.02
Mercury General Corporation 57.34 57.02 to 57.58
Meritage Corporation 105.35 103.23 to 106.51
Meritor, Inc. 22.18 21.80 to 22.54
Mettler-Toledo International, Inc. 1554.59 1540.06 to 1566.15
Mexico Equity and Income Fund, Inc. (The) 11.79 11.69 to 11.96
MFA Financial, Inc. 4.60 4.58 to 4.64
MFS Charter Income Trust 8.63 8.63 to 8.67
MFS Government Markets Income Trust 4.39 4.38 to 4.40
MFS Intermediate Income Trust 3.66 3.65 to 3.67
MFS Multimarket Income Trust 6.43 6.43 to 6.55
MGIC Investment Corporation 14.98 14.97 to 15.23
MGM Growth Properties LLC 40.58 40.43 to 40.94
MGM Resorts International 41.30 39.94 to 41.67
Micro Focus Intl PLC 5.23 5.13 to 5.23
Mid-America Apartment Communities, Inc. 191.35 189.32 to 192.52
Miller Industries, Inc. 35.02 34.75 to 35.38
Miller/Howard High Income Equity Fund 9.89 9.80 to 9.96
Minerals Technologies Inc. 72.06 71.99 to 73.60
Mistras Group Inc 9.52 9.31 to 9.65
Model N, Inc. 35.46 34.74 to 35.49
Modine Manufacturing Company 11.41 11.13 to 11.52
MOGU Inc. 1.03 1.00 to 1.04
Mohawk Industries, Inc. 184.98 183.68 to 188.60
Molson Coors Brewing Company 46.38 46.21 to 46.74
Moody's Corporation 380.33 380.07 to 382.70
Moog Inc. 75.76 75.76 to 78.00
Morgan Stanley 102.47 101.75 to 104.17
Morgan Stanley China A Share Fund Inc. 20.53 20.46 to 20.53
Morgan Stanley Emerging Markets Debt Fund, Inc. 9.50 9.50 to 9.58
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.25 6.22 to 6.28
Motorola Solutions, Inc. 242.32 241.23 to 244.98
Movado Group Inc. 33.06 32.78 to 33.52
MPLX LP 28.33 27.76 to 28.47
MRC Global Inc. 7.55 7.41 to 8.14
MSA Safety Incorporporated 153.67 152.53 to 156.12
MSC Industrial Direct Company, Inc. 79.49 79.45 to 80.63
Mueller Industries, Inc. 42.35 42.07 to 43.25
Mueller Water Products Inc 15.85 15.78 to 16.19
Myers Industries, Inc. 20.27 20.25 to 21.48
Myovant Sciences Ltd. 22.18 21.23 to 22.22
Nabors Industries Ltd. 83.68 83.49 to 87.87
National Bank Holdings Corporation 34.90 34.70 to 35.39
National Fuel Gas Company 51.94 51.66 to 52.79
National Health Investors, Inc. 57.48 57.11 to 58.30
National Presto Industries, Inc. 82.00 81.25 to 82.80
National Retail Properties 45.28 45.23 to 45.88
National Steel Company 5.93 5.91 to 6.13
National Storage Affiliates Trust 57.35 57.33 to 58.17
Natural Grocers by Vitamin Cottage, Inc. 9.95 9.88 to 10.20
Natural Resource Partners LP 20.36 20.14 to 20.97
Nautilus Group, Inc. (The) 10.62 10.46 to 10.71
Navigator Holdings Ltd. 8.77 8.71 to 8.88
Navios Maritime Acquisition Corporation 3.80 3.77 to 3.96
Navios Maritime Holdings Inc. 4.75 4.45 to 4.80
Navios Maritime Partners LP 30.15 29.92 to 31.37
NCR Corporation 39.22 38.79 to 39.73
Neenah, Inc. 44.24 43.93 to 45.77
Nelnet, Inc. 78.83 77.99 to 79.29
NeoPhotonics Corporation 9.07 8.80 to 9.11
New Germany Fund, Inc. (The) 20.85 20.77 to 20.87
New Ireland Fund, Inc. (The) 13.03 13.02 to 13.08
New Mountain Finance Corporation 13.16 13.12 to 13.39
New Oriental Education & Technology Group, Inc. 1.88 1.85 to 1.95
New York Times Company (The) 48.70 48.61 to 49.65
NewJersey Resources Corporation 35.65 35.57 to 36.61
NewMarket Corporation 327.99 323.47 to 330.06
Newmont Mining Corporation 55.43 54.87 to 56.98
Nexa Resources S.A. 7.69 7.51 to 8.10
NexPoint Residential Trust, Inc. 62.03 61.31 to 62.85
NexPoint Strategic Opportunities Fund 14.39 14.26 to 14.48
NextEra Energy Partners, LP 79.51 79.04 to 79.93
NextEra Energy, Inc. 84.00 83.66 to 84.97
Nielsen N.V. 20.08 20.05 to 20.42
Nike, Inc. 157.60 157.20 to 159.01
Nine Energy Service, Inc. 1.76 1.76 to 1.91
NIO Inc. 37.09 36.74 to 37.67
NiSource, Inc 24.05 24.02 to 24.47
Noah Holdings Ltd. 36.65 36.34 to 37.62
Nokia Corporation 5.62 5.58 to 5.65
Nordic American Tankers Limited 2.32 2.32 to 2.40
Norfolk Souther Corporation 248.00 247.62 to 250.61
Northrop Grumman Corporation 349.66 349.26 to 357.11
Northwest Natural Holding Company 47.87 47.22 to 48.31
NorthWestern Corporation 61.19 61.09 to 62.50
Novartis AG 84.38 84.04 to 84.85
NOW Inc. 7.15 7.07 to 7.27
NRG Energy, Inc. 43.00 42.96 to 44.08
Nu Skin Enterprises, Inc. 41.71 41.25 to 42.42
Nucor Corporation 109.82 107.56 to 110.50
Nustar Energy L.P. 15.97 15.34 to 16.06
Nuveen Arizona Quality Municipal Income Fund 15.88 15.87 to 15.94
Nuveen California Quality Municipal Income Fund 15.83 15.75 to 15.85
Nuveen Core Equity Alpha Fund 17.03 16.94 to 17.11
Nuveen Credit Opportunities 2022 Target Term Fund 8.23 8.21 to 8.23
Nuveen Credit Strategies Income Fund 6.47 6.47 to 6.50
Nuveen Diversified Dividend and Income Fund 10.53 10.51 to 10.63
Nuveen Dow 30SM Dynamic Overwrite Fund 17.10 17.01 to 17.17
Nuveen Enhanced Municipal Value Fund 16.68 16.58 to 16.71
Nuveen Floating Rate Income Fund 10.01 9.99 to 10.04
Nuveen Floating Rate Income Opportuntiy Fund 9.94 9.90 to 9.95
Nuveen Global High Income Fund 16.18 16.17 to 16.24
Nuveen High Income 2023 Target Term Fund 9.95 9.94 to 9.99
Nuveen Insured California Select Tax-Free Income Portfolio 16.20 16.15 to 16.29
Nuveen Insured New York Select Tax-Free Income Portfolio 14.13 14.01 to 14.13
Nuveen Missouri Quality Municipal Income Fund 15.93 15.56 to 15.93
Nuveen Multi-Market Income Fund 7.39 7.38 to 7.40
Nuveen Municipal High Income Opportunity Fund 15.11 15.11 to 15.21
Nuveen New York AMT-Free Quality Municipal 13.97 13.97 to 14.08
Nuveen New York Municipal Value Fund, Inc. 10.11 10.07 to 10.22
Nuveen New York Quality Municipal Income Fund 14.88 14.87 to 15.01
Nuveen Ohio Quality Municipal Income Fund 16.42 16.42 to 16.48
Nuveen Pennsylvania Quality Municipal Income Fund 14.96 14.91 to 15.03
Nuveen Quality Municipal Income Fund 16.33 16.31 to 16.40
Nuveen Real Asset Income and Growth Fund 15.97 15.93 to 16.03
Nuveen Real Estate Fund 11.25 11.18 to 11.32
Nuveen S&P 500 Buy-Write Income Fund 14.62 14.57 to 14.65
Nuveen S&P 500 Dynamic Overwrite Fund 17.77 17.72 to 17.83
Nuveen Select Tax Free Income Portfolio II 15.63 15.62 to 15.68
Nuveen Select Tax Free Income Portfolio III 17.68 17.66 to 18.02
Nuveen Senior Income Fund 5.85 5.84 to 5.88
Nuveen Short Duration Credit Opportunities Fund 15.07 15.02 to 15.17
Nuveen Taxable Municipal Income Fund 23.40 23.36 to 23.50
Nuveen Tax-Advantaged Dividend Growth Fund 16.26 16.26 to 16.45
Nuveen Tax-Advantaged Total Return Strategy Fund 11.36 11.31 to 11.41
Nuveen Virginia Quality Municipal Income Fund 16.46 16.34 to 16.74
nVent Electric plc 33.17 32.95 to 33.50
NVR, Inc. 5024.00 4936.03 to 5054.98
Oasis Midstream Partners LP 20.97 20.55 to 21.10
OFG Bancorp 22.75 22.66 to 23.21
OGE Energy Corp 34.09 34.03 to 34.72
Old Republic International Corporation 23.28 23.20 to 23.70
Omega Healthcare Investors, Inc. 32.46 32.12 to 32.82
ONE Gas, Inc. 64.76 64.52 to 65.67
One Liberty Properties, Inc. 30.84 30.17 to 31.06
OneMain Holdings, Inc. 55.52 55.46 to 56.78
OneSmart International Education Group Limited 0.41 0.39 to 0.42
Ooma, Inc. 19.65 19.60 to 20.24
Oppenheimer Holdings, Inc. 43.76 43.47 to 44.08
Oracle Corporation 87.25 86.19 to 87.97
Orange 11.02 10.97 to 11.04
Orion Group Holdings, Inc. 5.37 5.30 to 5.42
Ormat Technologies, Inc. 66.06 65.75 to 68.10
Oshkosh Corporation 108.79 107.71 to 110.25
Osisko Gold Royalties Ltd 11.97 11.82 to 12.03
OUTFRONT Media Inc. 23.39 23.22 to 23.82
Overseas Shipholding Group, Inc. 2.09 2.05 to 2.12
Owens & Minor, Inc. 35.72 34.83 to 36.25
Owens Corning Inc 94.49 94.09 to 95.70
Oxford Industries, Inc. 86.70 86.48 to 89.10
Packaging Corporation of America 143.71 143.30 to 146.15
PagSeguro Digital Ltd. 55.72 53.80 to 55.73
Par Pacific Holdings, Inc. 15.04 14.95 to 15.52
PAR Technology Corporation 62.90 59.50 to 62.97
Paramount Group, Inc. 8.65 8.65 to 8.80
Park Electrochemical Corporation 13.55 13.37 to 13.62
Paycom Software, Inc. 482.00 474.01 to 482.46
Peabody Energy Corporation 15.55 15.46 to 16.89
Pearson, Plc 10.08 10.01 to 10.09
Pennsylvania Real Estate Investment Trust 1.89 1.85 to 1.93
PennyMac Financial Services, Inc. 64.57 64.42 to 65.68
Performance Food Group Company 43.99 43.98 to 44.87
PerkinElmer, Inc. 185.87 182.90 to 186.44
Petroleo Brasileiro S.A.- Petrobras 10.18 9.97 to 10.24
Petroleo Brasileiro S.A.- Petrobras 9.88 9.64 to 9.90
Pfizer, Inc. 44.47 44.03 to 44.99
PGIM Global Short Duration High Yield Fund, Inc. 15.82 15.81 to 15.90
PGIM Short Duration High Yield Fund, Inc. 16.45 16.42 to 16.53
Philip Morris International Inc 102.83 102.04 to 104.00
Phillips 66 65.76 65.14 to 66.45
Phillips 66 Partners LP 35.56 35.05 to 35.76
Phoenix New Media Limited 1.27 1.25 to 1.27
Physicians Realty Trust 18.46 18.22 to 18.64
Piedmont Office Realty Trust, Inc. 17.29 17.10 to 17.49
PIMCO California Municipal Income Fund 18.74 18.68 to 18.79
PIMCO Dynamic Credit and Mortgage Income Fund 21.36 21.22 to 21.45
PIMCO Dynamic Income Fund 26.67 26.54 to 26.78
PIMCO Energy and Tactical Credit Opportunities Fund 11.65 11.55 to 11.73
Pimco High Income Fund 6.47 6.40 to 6.48
Pimco Income Opportunity Fund 25.05 24.92 to 25.09
PIMCO Income Strategy Fund 11.76 11.72 to 11.85
PIMCO Income Strategy Fund II 10.06 10.02 to 10.12
PIMCO Municipal Income Fund 15.24 15.17 to 15.29
Pimco Municipal Income Fund II 15.01 14.99 to 15.04
PIMCO Municipal Income Fund III 12.59 12.55 to 12.67
Pimco New York Municipal Income Fund II 11.66 11.65 to 11.80
PIMCO Strategic Income Fund, Inc. 7.66 7.52 to 7.68
Pinnacle West Capital Corporation 73.35 73.12 to 74.05
Pioneer Floating Rate Trust 11.24 11.21 to 11.28
Pioneer High Income Trust 10.65 10.64 to 10.96
Pioneer Municipal High Income Trust 12.44 12.43 to 12.52
Pitney Bowes Inc. 7.03 6.94 to 7.13
PJT Partners Inc. 76.74 76.00 to 77.70
PlayAGS, Inc. 7.21 7.11 to 7.38
PNC Financial Services Group, Inc. (The) 189.90 189.14 to 192.86
PNM Resources, Inc. (Holding Co.) 49.52 49.50 to 49.68
Portland General Electric Company 49.51 49.34 to 50.45
Post Holdings, Inc. 108.06 106.53 to 108.88
PPG Industries, Inc. 149.79 149.05 to 150.84
PPL Corporation 29.10 29.06 to 29.51
PPlus Trust 23.25 23.25 to 23.25
Preferred Apartment Communities, Inc. 11.61 11.31 to 11.74
Prestige Consumer Healthcare Inc. 53.26 52.70 to 54.00
Pretium Resources, Inc. 9.90 9.65 to 10.01
Primerica, Inc. 148.53 148.38 to 150.00
Principal Real Estate Income Fund 15.50 15.50 to 15.65
ProAssurance Corporation 23.56 23.38 to 23.76
Procter & Gamble Company (The) 144.11 142.82 to 145.19
Progressive Corporation (The) 92.99 92.54 to 93.37
Prologis, Inc. 132.58 131.62 to 133.72
PROS Holdings, Inc. 39.71 38.57 to 39.78
Prospect Capital Corporation 25.42 25.35 to 25.45
Prosperity Bancshares, Inc. 65.83 65.44 to 66.77
Proto Labs, Inc. 70.21 69.49 to 71.30
Prudential Financial, Inc. 103.61 103.39 to 105.39
Prudential Public Limited Company 42.16 41.58 to 42.19
PS Business Parks, Inc. 158.32 156.40 to 158.95
Public Service Enterprise Group Incorporated 62.61 62.46 to 63.12
Public Storage 317.39 315.94 to 321.47
PulteGroup, Inc. 48.22 47.44 to 48.98
Putnam Master Intermediate Income Trust 4.04 4.02 to 4.08
Putnam Municipal Opportunities Trust 14.24 14.16 to 14.27
Putnam Premier Income Trust 4.55 4.53 to 4.59
Puxin Limited 0.54 0.51 to 0.54
PVH Corp. 110.19 110.00 to 112.00
Pzena Investment Management Inc 10.01 9.91 to 10.17
Q2 Holdings, Inc. 85.22 83.50 to 85.52
Quad Graphics, Inc 3.94 3.87 to 4.08
Quaker Chemical Corporation 249.09 246.50 to 251.00
Quanex Building Products Corporation 22.00 21.99 to 22.50
Qudian Inc. 1.64 1.62 to 1.69
Quest Diagnostics Incorporated 155.01 154.27 to 157.00
Quotient Technology Inc. 6.13 6.11 to 6.30
QVC, Inc. 26.39 26.35 to 26.45
Qwest Corporation 26.48 26.37 to 26.49
Radian Group Inc. 21.96 21.94 to 22.43
Ralph Lauren Corporation 112.63 112.54 to 114.00
Raymond James Financial, Inc. 134.45 134.40 to 136.97
Rayonier Advanced Materials Inc. 6.83 6.63 to 6.90
Rayonier Inc. 37.05 36.63 to 37.20
RE/MAX Holdings, Inc. 31.25 31.20 to 31.64
Ready Capital Corporation 15.06 15.05 to 15.27
Ready Capital Corporation 26.42 26.34 to 26.76
Realogy Holdings Corp. 16.66 16.58 to 16.78
Realty Income Corporation 68.39 68.02 to 68.92
Regal Beloit Corporation 147.34 147.04 to 149.56
Regis Corporation 3.96 3.87 to 4.19
Reinsurance Group of America, Incorporated 113.17 112.37 to 114.74
Reinsurance Group of America, Incorporated 26.21 26.15 to 26.25
Reinsurance Group of America, Incorporated 28.61 28.55 to 28.89
Reliance Steel & Aluminum Co. 146.43 146.11 to 149.85
RenaissanceRe Holdings Ltd. 143.90 142.79 to 145.49
Renesola Ltd. 6.88 6.82 to 7.18
Republic Services, Inc. 124.05 123.99 to 125.65
Resideo Technologies, Inc. 27.58 27.26 to 28.73
ResMed Inc. 286.18 282.52 to 289.26
Resolute Forest Products Inc. 10.36 10.13 to 10.58
Restaurant Brands International Inc. 63.09 63.04 to 63.99
Retail Properties of America, Inc. 13.08 12.99 to 13.22
Revlon, Inc. 10.45 10.23 to 10.64
REX American Resources Corporation 75.42 72.50 to 75.69
Rexford Industrial Realty, Inc. 60.33 60.19 to 60.86
Rexnord Corporation 62.88 62.76 to 63.99
RH 685.44 673.94 to 691.42
Ringcentral, Inc. 224.61 218.01 to 225.59
Rio Tinto Plc 70.14 69.82 to 71.80
Ritchie Bros. Auctioneers Incorporated 62.94 62.86 to 64.22
Rite Aid Corporation 17.72 17.52 to 18.17
RiverNorth Opportunistic Municipal Income Fund, Inc. 23.34 23.34 to 23.61
RiverNorth Opportunities Fund, Inc. 17.96 17.89 to 18.00
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.96 14.96 to 15.13
RLI Corp. 102.19 101.76 to 103.65
Robert Half International Inc. 102.95 102.70 to 104.44
Rockwell Automation, Inc. 317.01 314.57 to 318.79
Rogers Communication, Inc. 47.18 46.63 to 47.36
Rogers Corporation 190.16 190.16 to 193.63
Rollins, Inc. 37.65 37.22 to 37.83
Roper Technologies, Inc. 473.72 470.44 to 475.65
Royal Bank Of Canada 102.18 101.68 to 102.93
Royce Global Value Trust, Inc. 15.95 15.89 to 16.08
Royce Micro-Cap Trust, Inc. 11.60 11.58 to 11.69
Royce Value Trust, Inc. 18.43 18.32 to 18.49
RPM International Inc. 79.59 78.77 to 79.94
Ryerson Holding Corporation 22.38 22.02 to 22.75
Safehold Inc. 79.86 79.51 to 80.91
SailPoint Technologies Holdings, Inc. 47.20 46.33 to 47.26
Salesforce.com Inc 260.36 255.00 to 261.22
Sally Beauty Holdings, Inc. 16.92 16.88 to 17.22
SAP SE 144.86 143.76 to 144.99
Saratoga Investment Corp 28.02 27.65 to 28.19
Saul Centers, Inc. 44.20 44.00 to 44.63
Schneider National, Inc. 22.43 22.43 to 22.98
Schweitzer-Mauduit International, Inc. 34.19 33.87 to 34.95
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 84.47 84.45 to 86.07
Scorpio Tankers Inc. 16.30 15.99 to 16.54
Scotts Miracle-Gro Company (The) 143.39 141.38 to 146.34
Seabridge Gold, Inc. 17.19 16.76 to 17.31
Sealed Air Corporation 57.85 57.76 to 58.52
Select Medical Holdings Corporation 35.03 34.47 to 35.29
Sensata Technologies Holding plc 57.19 56.06 to 57.71
Sequans Communications S.A. 4.84 4.71 to 4.87
Seritage Growth Properties 15.28 15.16 to 15.38
Service Corporation International 62.00 61.35 to 62.16
Shaw Communications Inc. 28.53 28.51 to 28.80
Shell Midstream Partners, L.P. 11.85 11.45 to 11.93
Sherwin-Williams Company (The) 298.02 296.33 to 299.25
Shinhan Financial Group Co Ltd 32.86 32.71 to 33.10
Ship Finance International Limited 8.07 8.01 to 8.17
Shopify Inc. 1475.97 1451.00 to 1479.30
Simon Property Group, Inc. 132.67 131.15 to 133.78
Simpson Manufacturing Company, Inc. 107.49 105.64 to 108.27
SiteOne Landscape Supply, Inc. 202.22 199.13 to 203.09
SJW Group 64.91 64.66 to 66.41
SK Telecom Co., Ltd. 28.45 28.42 to 28.59
Skechers U.S.A., Inc. 45.00 44.92 to 46.11
SL Green Realty Corp 68.75 68.15 to 69.37
Smartsheet Inc. 74.64 72.07 to 74.94
Smith & Nephew SNATS, Inc. 37.41 37.06 to 37.48
Snap Inc. 72.48 71.52 to 73.41
Snap-On Incorporated 219.46 218.73 to 220.79
Sogou Inc. 8.74 8.73 to 8.76
Sonoco Products Company 61.37 61.26 to 62.37
Source Capital, Inc. 45.25 44.99 to 45.26
South Jersey Industries, Inc. 22.96 22.56 to 23.26
Southern Company (The) 65.38 65.21 to 66.34
Southern Copper Corporation 59.14 58.83 to 60.93
Southwest Gas Holdings, Inc. 68.77 68.08 to 69.20
Special Opportunities Fund Inc. 15.75 15.75 to 15.93
Spire Inc. 62.97 61.15 to 63.46
Spirit Aerosystems Holdings, Inc. 39.04 38.98 to 40.12
Spirit Realty Capital, Inc. 50.31 50.08 to 50.76
Spotify Technology S.A. 242.02 239.26 to 242.85
SPX Corporation 55.14 54.74 to 56.61
SPX FLOW, Inc. 77.30 76.52 to 77.51
Square, Inc. 255.09 247.48 to 255.49
St. Joe Company (The) 43.38 42.72 to 43.81
Stag Industrial, Inc. 41.43 41.31 to 41.80
Standard Motor Products, Inc. 41.08 40.33 to 41.52
Standex International Corporation 95.97 94.49 to 96.18
Stanley Black & Decker, Inc. 187.72 184.77 to 189.38
Star Group, L.P. 9.93 9.82 to 10.13
StarTek, Inc. 5.20 5.19 to 5.32
STARWOOD PROPERTY TRUST, INC. 24.83 24.70 to 25.13
State Street Corporation 87.05 86.89 to 88.80
Stellus Capital Investment Corporation 13.02 13.02 to 13.50
Stepan Company 114.01 113.07 to 115.18
Sterling Bancorp 22.44 22.35 to 22.82
Stewart Information Services Corporation 60.35 59.77 to 60.78
Stifel Financial Corporation 66.56 66.04 to 67.08
Stone Harbor Emerging Markets Income Fund 8.25 8.25 to 8.32
Stone Harbor Emerging Markets Total Income Fund 9.01 8.99 to 9.05
StoneMor Partners L.P. 2.00 1.90 to 2.00
Stoneridge, Inc. 19.86 19.31 to 20.16
STORE Capital Corporation 34.73 34.48 to 35.01
STRATS Trust 23.61 23.60 to 23.62
Stryker Corporation 276.11 274.02 to 278.67
Studio City International Holdings Limited 9.67 8.87 to 9.67
Sturm, Ruger & Company, Inc. 73.03 72.62 to 74.48
Summit Materials, Inc. 31.27 31.17 to 31.75
Sun Communities, Inc. 197.00 196.92 to 199.30
SunCoke Energy, Inc. 6.53 6.47 to 6.85
Sunlands Online Education Group 6.03 5.67 to 6.31
Suzano Papel e Celulose S.A. 10.42 10.40 to 10.90
Swiss Helvetia Fund, Inc. (The) 9.67 9.65 to 9.70
Synnex Corporation 119.06 118.41 to 120.62
Synovus Financial Corp. 40.22 39.91 to 40.72
Sysco Corporation 76.76 76.14 to 77.19
Taiwan Fund, Inc. (The) 36.20 36.16 to 36.23
Taiwan Semiconductor Manufacturing Company Ltd. 120.79 119.35 to 121.13
TAL Education Group 4.48 4.27 to 4.80
Taro Pharmaceutical Industries Ltd. 65.96 64.91 to 66.40
Taylor Morrison Home Corporation 26.55 26.11 to 26.80
TCW Strategic Income Fund, Inc. 5.77 5.76 to 5.82
TE Connectivity Ltd. 143.79 142.70 to 145.22
Team, Inc. 3.48 3.41 to 3.72
Teekay Corporation 3.36 3.35 to 3.42
Teekay Tankers Ltd. 12.06 12.06 to 12.59
Tejon Ranch Co 18.85 18.56 to 18.90
Tekla Healthcare Opportunies Fund 24.03 23.92 to 24.18
Tekla Life Sciences Investors 21.80 21.70 to 21.89
Tekla World Healthcare Fund 17.10 17.08 to 17.20
Teladoc Health, Inc. 136.02 130.93 to 137.12
Teledyne Technologies Incorporated 427.96 427.35 to 431.89
Teleflex Incorporated 385.97 383.59 to 389.14
Telefonica Brasil S.A. 7.89 7.74 to 7.90
Telefonica SA 4.88 4.87 to 4.90
Telephone and Data Systems, Inc. 25.25 25.17 to 25.27
Telephone and Data Systems, Inc. 19.52 19.29 to 19.68
TELUS Corporation 22.67 22.52 to 22.82
Templeton Dragon Fund, Inc. 18.16 17.83 to 18.23
Templeton Emerging Markets Fund 17.70 17.51 to 17.72
Templeton Emerging Markets Income Fund, Inc. 8.07 8.02 to 8.15
Tencent Music Entertainment Group 7.90 7.72 to 7.99
Tenet Healthcare Corporation 73.31 71.50 to 74.05
Tennant Company 73.49 73.46 to 75.34
Tenneco Inc. 13.44 13.12 to 13.56
Teradata Corporation 51.26 50.52 to 51.96
Terex Corporation 45.15 44.41 to 45.64
Ternium S.A. 51.64 51.54 to 52.64
Terreno Realty Corporation 66.16 65.74 to 66.57
Tetra Technologies, Inc. 2.99 2.92 to 3.09
Teva Pharmaceutical Industries Limited 8.95 8.83 to 9.04
Texas Pacific Land Trust 1242.59 1217.82 to 1254.77
Textron Inc. 68.63 68.61 to 70.80
The Charles Schwab Corporation 70.78 70.37 to 71.96
The Cooper Companies, Inc. 442.75 439.64 to 445.54
The Gabelli Healthcare & Wellness Trust 13.61 13.60 to 13.78
The GDL Fund 9.02 9.02 to 9.02
The Hanover Insurance Group, Inc. 131.46 130.14 to 132.30
The Travelers Companies, Inc. 156.67 155.50 to 158.02
Thermo Fisher Scientific Inc 560.44 555.29 to 562.79
Thermon Group Holdings, Inc. 15.86 15.72 to 15.99
Thomson Reuters Corp 118.08 117.95 to 119.00
Thor Industries, Inc. 110.03 109.27 to 111.30
Tidewater Inc. 11.00 10.82 to 11.22
Tilly's, Inc. 14.69 14.57 to 15.00
Timken Company (The) 68.02 66.29 to 68.63
TimkenSteel Corporation 13.22 13.17 to 13.64
Titan International, Inc. 7.25 7.05 to 7.26
Toll Brothers, Inc. 62.05 60.07 to 62.90
Tootsie Roll Industries, Inc. 30.41 29.88 to 30.74
Toro Company (The) 104.12 104.09 to 105.87
Tortoise Energy Infrastructure Corporation 27.00 26.70 to 27.11
Tortoise Midstream Energy Fund, Inc. 29.05 28.97 to 29.24
Tortoise Power and Energy Infrastructure Fund, Inc 13.05 12.93 to 13.08
Townsquare Media, Inc. 12.57 12.45 to 12.83
TPG Specialty Lending, Inc. 21.86 21.82 to 22.13
Transocean Ltd. 3.47 3.42 to 3.59
TransUnion 117.57 116.26 to 118.34
Trecora Resources 8.29 8.10 to 8.40
Tredegar Corporation 12.25 12.04 to 12.42
Treehouse Foods, Inc. 38.18 37.58 to 38.78
Trex Company, Inc. 108.30 106.62 to 108.90
Tri Continental Corporation 34.36 34.18 to 34.43
TRI Pointe Group, Inc. 22.27 21.95 to 22.64
Trinity Industries, Inc. 27.00 26.74 to 27.75
Trinseo S.A. 48.25 47.94 to 49.34
Triple-S Management Corporation 35.06 35.06 to 35.29
Triton International Limited 51.83 51.04 to 52.14
Triumph Group, Inc. 17.68 17.58 to 18.27
Tupperware Brands Corporation 21.33 21.31 to 21.90
Turkcell Iletisim Hizmetleri AS 4.61 4.57 to 4.63
Turning Point Brands, Inc. 48.47 47.94 to 48.80
Turquoise Hill Resources Ltd. 15.05 15.03 to 15.43
Tutor Perini Corporation 12.83 12.81 to 13.33
Twilio Inc. 345.80 335.79 to 346.25
Twitter, Inc. 62.29 60.93 to 62.61
Tyler Technologies, Inc. 467.76 462.60 to 469.48
Tyson Foods, Inc. 75.80 75.58 to 76.38
U.S. Physical Therapy, Inc. 112.85 111.01 to 113.71
U.S. Silica Holdings, Inc. 8.30 8.23 to 8.84
U.S. Xpress Enterprises, Inc. 8.70 8.58 to 8.80
UDR, Inc. 53.75 53.17 to 54.09
UGI Corporation 43.46 43.40 to 43.97
Ultrapar Participacoes S.A. 2.74 2.70 to 2.77
UMH Properties, Inc. 23.99 23.79 to 24.35
Under Armour, Inc. 18.79 18.77 to 19.10
Under Armour, Inc. 21.38 21.36 to 21.83
Unifi, Inc. 21.34 21.25 to 21.91
Unifirst Corporation 221.63 221.34 to 223.13
Unilever PLC 54.54 54.28 to 54.78
Union Pacific Corporation 203.44 203.11 to 205.91
Unisys Corporation 23.55 23.00 to 24.14
United Microelectronics Corporation 12.03 11.90 to 12.07
United Parcel Service, Inc. 192.97 191.40 to 194.21
United States Cellular Corporation 30.85 30.44 to 31.06
United States Steel Corporation 25.39 25.13 to 25.78
UnitedHealth Group Incorporated 416.84 414.96 to 423.40
UNITIL Corporation 47.11 46.97 to 47.78
Univar Inc. 22.94 22.77 to 23.09
Universal Corporation 48.30 48.23 to 49.05
Universal Health Realty Income Trust 57.42 57.19 to 57.83
Universal Health Services, Inc. 146.89 145.35 to 147.80
UNIVERSAL INSURANCE HOLDINGS INC 12.88 12.68 to 13.22
Universal Technical Institute Inc 6.89 6.79 to 6.95
Unum Group 25.83 25.70 to 26.26
Urban Edge Properties 18.34 18.25 to 18.54
USANA Health Sciences, Inc. 87.46 87.30 to 88.78
USD Partners LP 6.37 6.25 to 6.45
USLIFE Income Fund, Inc. 13.57 13.51 to 13.61
V.F. Corporation 69.15 69.06 to 70.13
VALE S.A. 16.72 16.69 to 17.13
Valmont Industries, Inc. 244.20 243.63 to 250.47
Vapotherm, Inc. 27.09 26.32 to 27.23
Vector Group Ltd. 12.38 12.26 to 12.67
Vectrus, Inc. 47.54 47.40 to 48.29
Vedanta Limited 16.75 16.61 to 16.92
Veeva Systems Inc. 305.00 298.55 to 305.05
Venator Materials PLC 2.68 2.56 to 2.79
Veoneer, Inc. 35.08 34.89 to 35.47
VEREIT Inc. 48.02 47.81 to 48.39
Veritiv Corporation 85.38 85.15 to 88.94
Verizon Communications Inc. 54.43 54.35 to 54.79
Verso Corporation 19.24 19.17 to 19.55
Viad Corp 42.78 42.21 to 43.15
VICI Properties Inc. 30.00 29.92 to 30.35
Vipshop Holdings Limited 12.82 12.44 to 13.02
Virtus Global Dividend & Income Fund Inc. 9.53 9.52 to 9.63
Visa Inc. 224.33 222.75 to 225.20
Vishay Intertechnology, Inc. 21.02 20.92 to 21.26
Vishay Precision Group, Inc. 36.25 36.22 to 36.62
Vistra Energy Corp. 17.90 17.84 to 18.31
Vmware, Inc. 139.89 139.38 to 142.43
Vocera Communications, Inc. 46.35 46.03 to 46.74
Vornado Realty Trust 41.61 41.21 to 41.99
voxeljet AG 7.42 7.20 to 7.52
Voya Asia Pacific High Dividend Equity Income Fund 8.81 8.80 to 8.83
Voya Emerging Markets High Income Dividend Equity Fund 7.55 7.55 to 7.61
Voya Financial, Inc. 62.83 62.72 to 63.71
Voya Global Equity Dividend and Premium Opportunity Fund 6.16 6.15 to 6.20
Vulcan Materials Company 172.53 172.43 to 175.13
W.P. Carey Inc. 76.13 75.68 to 76.58
W.R. Berkley Corporation 72.17 71.52 to 72.45
W.W. Grainger, Inc. 409.06 408.42 to 412.77
Wabash National Corporation 14.36 14.20 to 14.57
Walmart Inc. 145.03 143.69 to 145.31
Walt Disney Company (The) 183.34 182.12 to 184.64
Warrior Met Coal, Inc. 23.54 23.09 to 24.36
Washington Prime Group Inc. 1.02 0.95 to 1.09
Waste Connections, Inc. 128.62 128.60 to 130.73
Waste Management, Inc. 153.89 153.82 to 156.09
Waters Corporation 399.73 396.47 to 411.80
Watsco, Inc. 276.63 275.76 to 281.54
Webster Financial Corporation 49.07 48.83 to 49.93
WEC Energy Group, Inc. 91.58 91.17 to 92.69
Weidai Ltd. 0.84 0.83 to 0.87
Weis Markets, Inc. 53.05 52.94 to 54.01
Welbilt, Inc. 23.49 23.45 to 23.57
Wells Fargo Global Dividend Opportunity Fund 5.76 5.75 to 5.79
West Pharmaceutical Services, Inc. 454.47 448.43 to 458.04
Western Alliance Bancorporation 25.44 25.30 to 25.47
Western Asset Bond Fund 14.48 14.46 to 14.57
Western Asset Global High Income Fund Inc 10.40 10.39 to 10.42
Western Asset Mortgage Capital Corporation 2.57 2.56 to 2.60
Western Asset Municipal Partners Fund, Inc. 16.00 15.99 to 16.04
Western Union Company (The) 21.29 21.08 to 21.53
Westinghouse Air Brake Technologies Corporation 88.62 88.58 to 91.00
Westlake Chemical Partners LP 25.50 25.50 to 25.77
Westpac Banking Corporation 19.03 18.89 to 19.07
Westrock Company 50.65 50.51 to 51.17
Westwood Holdings Group Inc 20.07 18.82 to 20.19
WEX Inc. 171.03 169.18 to 172.36
Wheaton Precious Metals Corp. 41.66 41.33 to 43.18
Whirlpool Corporation 212.69 212.45 to 217.22
White Mountains Insurance Group, Ltd. 1068.12 1056.96 to 1077.92
WideOpenWest, Inc. 19.53 19.11 to 19.87
Winnebago Industries, Inc. 69.11 68.93 to 70.11
Wipro Limited 9.47 9.39 to 9.52
WNS (Holdings) Limited 81.96 81.44 to 82.66
Wolverine World Wide, Inc. 32.90 32.87 to 33.58
Woori Bank 28.25 27.91 to 28.39
Worthington Industries, Inc. 53.83 53.10 to 54.42
WPP plc 67.07 66.61 to 67.30
X Financial 3.95 3.67 to 4.13
XAI Octagon Floating Rate & Alternative Income Term Trust 8.64 8.62 to 8.73
Xerox Corporation 20.98 20.84 to 21.32
Xinyuan Real Estate Co Ltd 1.85 1.82 to 1.92
XPO Logistics, Inc. 83.96 83.15 to 84.53
Xylem Inc. 132.88 132.09 to 134.52
Yamana Gold Inc. 4.09 3.99 to 4.16
Yelp Inc. 36.50 35.97 to 36.80
Yext, Inc. 12.77 12.47 to 12.81
Yirendai Ltd. 3.34 3.26 to 3.35
Yum China Holdings, Inc. 55.68 55.17 to 56.85
Yum! Brands, Inc. 127.94 127.03 to 129.00
Zoetis Inc. 202.77 201.40 to 204.19
ZTO Express (Cayman) Inc. 30.47 29.96 to 30.57
Zuora, Inc. 17.22 16.48 to 17.25

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme