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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

4926 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 0.73 0.71 to 0.75
1895 Bancorp of Wisconsin, Inc. 9.95 9.76 to 10.00
1st Source Corporation 59.45 58.99 to 60.07
21Vianet Group, Inc. 3.40 3.25 to 3.46
360 Finance, Inc. 32.58 32.45 to 33.41
Abeona Therapeutics Inc. 6.25 6.22 to 6.47
AC Immune SA 3.00 2.85 to 3.00
Acacia Research Corporation 4.59 4.52 to 4.67
Acadia Healthcare Company, Inc. 42.02 41.75 to 43.66
Accuray Incorporated 1.75 1.74 to 1.81
Aceto Corporation 1.25 1.25 to 1.30
Achieve Life Sciences, Inc. 4.71 4.64 to 4.71
ACI Worldwide, Inc. 49.49 49.27 to 50.05
ACM Research, Inc. 18.55 18.51 to 19.26
ACNB Corporation 41.64 41.50 to 42.09
Addus HomeCare Corporation 126.27 124.68 to 127.61
Adial Pharmaceuticals, Inc 1.01 0.98 to 1.02
Adobe Inc. 482.80 475.05 to 485.16
ADTRAN, Inc. 6.18 6.14 to 6.38
Advanced Micro Devices, Inc. 141.86 141.32 to 144.54
Adverum Biotechnologies, Inc. 7.41 7.17 to 7.51
AdvisorShares Sabretooth ETF 50.16 50.04 to 53.56
AdvisorShares Vice ETF 32.38 32.34 to 34.04
Aehr Test Systems 12.07 12.02 to 14.03
Aemetis, Inc 2.65 2.61 to 2.77
AeroVironment, Inc. 216.00 215.60 to 219.89
Aethlon Medical, Inc. 0.38 0.37 to 0.39
Affimed N.V. 3.26 3.16 to 3.34
Agenus Inc. 4.05 4.00 to 4.34
Agilysys, Inc. 102.39 99.95 to 102.44
Agios Pharmaceuticals, Inc. 44.87 43.32 to 45.26
AGNC Investment Corp. 9.31 9.29 to 9.45
Air T, Inc. 16.70 16.18 to 17.47
Akamai Technologies, Inc. 100.57 100.22 to 101.87
Akoustis Technologies, Inc. 0.05 0.05 to 0.06
Alarm.com Holdings, Inc. 53.42 53.29 to 54.56
Aldeyra Therapeutics, Inc. 5.36 5.21 to 5.38
Alico, Inc. 24.39 24.25 to 24.71
Align Technology, Inc. 208.58 204.77 to 209.31
Alkermes plc 26.47 25.80 to 26.51
Allegiant Travel Company 63.01 61.94 to 65.95
Alliant Energy Corporation 57.74 57.36 to 59.67
Allot Ltd. 3.39 3.35 to 3.51
Alnylam Pharmaceuticals, Inc. 273.91 264.00 to 274.03
Alpha and Omega Semiconductor Limited 34.00 33.23 to 35.78
AlphaMark Actively Managed Small Cap ETF 32.40 32.40 to 32.42
Alta Mesa Resources, Inc. 202.60 200.00 to 214.99
Altimmune, Inc. 6.74 6.62 to 7.20
Altus Midstream Company 5.44 5.36 to 5.47
Amalgamated Bank 32.84 32.78 to 33.75
A-Mark Precious Metals, Inc. 37.28 36.88 to 39.35
Ambac Financial Group, Inc. 11.21 11.12 to 11.53
Ambarella, Inc. 57.87 56.54 to 58.47
Amdocs Limited 88.06 87.74 to 88.44
Amedisys Inc 95.49 94.35 to 95.65
American Woodmark Corporation 91.26 90.57 to 93.14
America's Car-Mart, Inc. 38.21 37.98 to 40.09
Ameris Bancorp 62.10 61.70 to 62.83
AmeriServ Financial Inc. 2.71 2.71 to 2.78
Ames National Corporation 16.78 16.75 to 17.06
Amicus Therapeutics, Inc. 11.47 11.28 to 11.69
Amkor Technology, Inc. 26.00 25.69 to 26.55
Amtech Systems, Inc. 5.45 5.35 to 5.56
Analog Devices, Inc. 225.48 223.00 to 226.60
AnaptysBio, Inc. 21.68 21.18 to 22.40
ANGI Homeservices Inc. 2.35 2.33 to 2.48
AngioDynamics, Inc. 6.68 6.62 to 6.80
ANI Pharmaceuticals, Inc. 58.19 57.45 to 58.93
Anika Therapeutics Inc. 16.53 16.30 to 17.73
ANSYS, Inc. 323.75 315.47 to 324.64
Apogee Enterprises, Inc. 75.80 74.80 to 75.87
Apple Inc. 222.91 220.27 to 225.35
Applied DNA Sciences Inc 0.20 0.18 to 0.20
Applied Materials, Inc. 183.38 181.22 to 185.47
Applied Optoelectronics, Inc. 16.84 15.91 to 17.06
Aptevo Therapeutics Inc. 0.25 0.24 to 0.27
Aptorum Group Limited 1.45 1.36 to 1.46
Aqua Metals, Inc. 0.14 0.13 to 0.15
Arbutus Biopharma Corporation 3.96 3.80 to 3.99
Arcadia Biosciences, Inc. 3.84 3.55 to 4.23
ArcBest Corporation 100.02 98.31 to 102.97
Arch Capital Group Ltd. 96.02 95.86 to 99.34
Arch Capital Group Ltd. 23.40 23.24 to 23.66
Arcturus Therapeutics Ltd. 18.00 17.50 to 18.36
Ares Capital Corporation 21.00 20.96 to 21.28
Ark Restaurants Corp. 10.47 10.47 to 10.70
Arrow Financial Corporation 28.82 28.57 to 29.08
Arrowhead Pharmaceuticals, Inc. 19.49 19.30 to 19.85
Arsanis, Inc. 1.30 1.29 to 1.32
Artesian Resources Corporation 33.18 33.15 to 33.66
Ascendis Pharma A/S 125.28 121.51 to 125.94
ASML Holding N.V. 674.73 673.46 to 682.76
Aspen Technology, Inc. 233.67 232.49 to 237.94
Assembly Biosciences, Inc. 16.89 16.50 to 17.34
Assertio Therapeutics, Inc. 1.03 1.02 to 1.06
Astronics Corporation 17.71 17.48 to 18.11
AstroNova, Inc. 12.28 12.28 to 12.84
Astrotech Corporation 7.16 7.04 to 7.25
Asure Software Inc 8.51 7.51 to 8.72
ATA Inc. 1.08 1.06 to 1.12
Atlantic American Corporation 1.63 1.63 to 1.68
ATN International, Inc. 20.55 20.32 to 21.49
Atossa Genetics Inc. 1.42 1.38 to 1.44
Audentes Therapeutics, Inc. 2.98 2.94 to 3.00
AudioCodes Ltd. 9.13 9.05 to 9.26
AudioEye, Inc. 21.42 21.20 to 22.08
Aurora Mobile Limited 5.70 5.70 to 6.57
Autodesk, Inc. 286.57 281.61 to 289.26
Autolus Therapeutics plc 3.50 3.40 to 3.57
Automatic Data Processing, Inc. 288.18 285.99 to 289.37
Aviat Networks, Inc. 20.25 20.08 to 20.83
Avinger, Inc. 0.78 0.77 to 0.81
Avnet, Inc. 54.54 54.22 to 55.84
Aware, Inc. 1.54 1.53 to 1.70
Axcelis Technologies, Inc. 86.09 85.47 to 87.02
Axsome Therapeutics, Inc. 88.84 88.31 to 91.10
AXT Inc 2.11 2.08 to 2.56
Aytu BioScience, Inc. 1.94 1.91 to 2.03
B. Riley Financial, Inc. 5.70 5.54 to 6.10
B. Riley Financial, Inc. 9.31 9.10 to 9.50
B.O.S. Better Online Solutions 2.93 2.92 to 2.96
Baidu, Inc. 90.02 89.84 to 91.09
BancFirst Corporation 108.41 107.58 to 111.05
BancFirst Corporation 25.60 25.60 to 25.60
Bank First National Corporation 92.38 91.88 to 92.84
Bank of Marin Bancorp 22.14 21.93 to 22.57
Bank OZK 43.84 43.60 to 44.24
Bank7 Corp. 41.37 41.37 to 42.90
Bankwell Financial Group, Inc. 28.60 28.34 to 28.60
Banner Corporation 64.90 64.02 to 64.98
Baozun Inc. 3.00 2.99 to 3.17
Barrett Business Services, Inc. 36.29 36.18 to 36.64
Barrick Gold Corporation 19.05 19.04 to 19.54
BayCom Corp 24.41 24.23 to 24.76
BCB Bancorp, Inc. (NJ) 11.87 11.83 to 12.02
Beacon Roofing Supply, Inc. 93.34 91.71 to 94.18
Beasley Broadcast Group, Inc. 12.54 12.23 to 12.96
BeiGene, Ltd. 204.21 202.90 to 209.05
Bel Fuse Inc. 98.96 97.00 to 101.00
Bel Fuse Inc. 74.15 73.62 to 77.00
Berry Petroleum Corporation 5.09 4.94 to 5.11
BeyondSpring, Inc. 2.23 2.16 to 2.25
Big 5 Sporting Goods Corporation 1.70 1.64 to 1.75
Biogen Inc. 173.79 173.14 to 175.99
BioLineRx Ltd. 0.43 0.40 to 0.43
BioMarin Pharmaceutical Inc. 66.60 65.60 to 66.81
Bionano Genomics, Inc. 0.28 0.28 to 0.30
Bio-Path Holdings, Inc. 0.98 0.92 to 0.99
BJ's Restaurants, Inc. 33.99 33.33 to 35.76
Blackbaud, Inc. 77.72 74.83 to 78.05
BlackLine, Inc. 55.51 55.30 to 56.17
BlackRock TCP Capital Corp. 8.00 8.00 to 8.11
Blink Charging Co. 2.04 1.99 to 2.08
Bloomin' Brands, Inc. 16.25 16.20 to 16.81
Blue Bird Corporation 42.07 41.86 to 43.25
bluebird bio, Inc. 0.47 0.46 to 0.49
BOK Financial Corporation 105.43 104.40 to 107.27
Boxlight Corporation 0.46 0.43 to 0.48
Brainstorm Cell Therapeutics Inc. 1.86 1.82 to 1.93
Bridgewater Bancshares, Inc. 14.30 14.27 to 14.74
Bridgford Foods Corporation 8.92 8.54 to 9.09
Brightcove Inc. 2.07 2.05 to 2.17
Brighthouse Financial, Inc. 47.74 47.30 to 48.34
Brighthouse Financial, Inc. 24.53 24.45 to 24.89
Broadcom Inc. 168.92 167.50 to 171.33
Broadwind Energy, Inc. 1.85 1.82 to 1.91
BRP Inc. 49.83 49.00 to 50.33
Bruker Corporation 59.29 57.95 to 59.78
Builders FirstSource, Inc. 172.02 170.61 to 175.16
C.H. Robinson Worldwide, Inc. 101.82 101.57 to 103.47
Caesars Entertainment Corporation 39.22 39.18 to 41.01
Caesarstone Ltd. 4.05 3.90 to 4.15
Calamos Convertible and High Income Fund 11.87 11.74 to 11.91
Calamos Convertible Opportunities and Income Fund 11.34 11.33 to 11.51
Calamos Dynamic Convertible & Income Fund 24.00 23.95 to 24.15
Calamos Global Dynamic Income Fund 6.91 6.89 to 6.95
Calamos Global Total Return Fund 11.68 11.66 to 11.97
Calamos Strategic Total Return Fund 17.27 17.21 to 17.48
CalAmp Corp. 10.05 9.75 to 10.55
Calavo Growers, Inc. 27.03 26.65 to 27.20
Cal-Maine Foods, Inc. 87.11 86.15 to 88.45
Camtek Ltd. 74.21 72.69 to 79.97
Canterbury Park Holding Corporation 18.69 18.69 to 18.69
Capital City Bank Group 34.99 34.65 to 35.22
Capital Southwest Corporation 23.98 23.86 to 24.42
Capitol Federal Financial, Inc. 6.38 6.33 to 6.49
Capricor Therapeutics, Inc. 19.45 19.27 to 20.74
CareDx, Inc. 22.64 22.01 to 23.00
Career Education Corporation 23.47 23.13 to 24.66
CarGurus, Inc. 31.15 30.70 to 31.34
Carver Bancorp, Inc. 1.69 1.69 to 1.73
Casella Waste Systems, Inc. 99.34 97.96 to 100.23
Castor Maritime Inc. 3.89 3.87 to 3.93
CBAK Energy Technology, Inc. 1.07 1.05 to 1.09
CDW Corporation 188.38 187.73 to 190.75
Celcuity Inc. 14.93 14.58 to 15.95
Celldex Therapeutics, Inc. 25.68 25.29 to 26.88
Cellectar Biosciences, Inc. 2.03 1.98 to 2.07
Cellectis S.A. 1.80 1.78 to 1.81
Celsius Holdings, Inc. 31.48 30.15 to 31.57
Cemtrex Inc. 0.25 0.24 to 0.26
Century Aluminum Company 17.22 17.16 to 17.92
Ceragon Networks Ltd. 2.48 2.44 to 2.53
Cerus Corporation 1.52 1.52 to 1.61
CEVA, Inc. 23.68 23.52 to 24.09
Champions Oncology, Inc. 4.00 3.79 to 4.02
Charles & Colvard Ltd. 1.20 1.19 to 1.22
Check Point Software Technologies Ltd. 170.50 170.41 to 174.39
Check-Cap Ltd. 1.15 1.11 to 1.16
Chemung Financial Corp 47.31 47.31 to 48.35
China Natural Resources, Inc. 0.68 0.66 to 0.69
China Recycling Energy Corporation 0.75 0.73 to 0.77
China SXT Pharmaceuticals, Inc. 0.53 0.52 to 0.60
ChinaNet Online Holdings, Inc. 1.80 1.69 to 1.85
CHS Inc 26.82 26.71 to 27.00
CHS Inc 29.73 29.73 to 30.02
Churchill Downs, Incorporated 138.48 137.26 to 141.42
CIM Commercial Trust Corporation 0.36 0.36 to 0.49
Cimpress N.V 71.25 69.65 to 74.29
Cincinnati Financial Corporation 140.65 140.50 to 142.69
Cintas Corporation 205.62 204.88 to 207.11
Cirrus Logic, Inc. 110.30 109.55 to 112.24
Cisco Systems, Inc. 55.50 54.53 to 55.81
Citi Trends, Inc. 18.85 18.62 to 19.20
Citius Pharmaceuticals, Inc. 0.36 0.35 to 0.38
Citizens & Northern Corp 18.75 18.75 to 18.99
Citizens Community Bancorp, Inc. 14.03 14.00 to 14.20
City Holding Company 116.93 116.29 to 118.33
Clean Energy Fuels Corp. 2.83 2.80 to 2.92
ClearBridge Dividend Strategy ESG ETF 50.35 50.35 to 50.54
ClearBridge Large Cap Growth ESG ETF 73.34 73.00 to 73.66
Clearfield, Inc. 36.25 36.13 to 37.12
ClearOne, Inc. 0.57 0.57 to 0.59
Clearside Biomedical, Inc. 1.01 0.99 to 1.02
CME Group Inc. 223.61 223.40 to 225.67
Coca-Cola Consolidated, Inc. 1134.38 1123.12 to 1165.89
Cocrystal Pharma, Inc. 1.73 1.68 to 1.81
Co-Diagnostics, Inc. 1.21 1.18 to 1.23
Coffee Holding Co., Inc. 2.99 2.90 to 3.04
Cogent Communications Holdings, Inc. 81.62 80.52 to 82.88
Cognizant Technology Solutions Corporation 74.61 73.11 to 74.91
Coherent, Inc. 92.28 91.97 to 94.74
Coherus BioSciences, Inc. 0.72 0.71 to 0.76
Collegium Pharmaceutical, Inc. 33.46 33.34 to 34.54
Colliers International Group Inc. 151.94 151.60 to 155.37
CollPlant Holdings, Ltd. 3.74 3.64 to 3.75
Colony Bankcorp, Inc. 15.03 15.00 to 15.40
Columbia Financial, Inc. 16.89 16.73 to 17.26
Columbus McKinnon Corporation 31.96 31.55 to 32.41
Commercial Vehicle Group, Inc. 3.01 2.94 to 3.06
Community Trust Bancorp, Inc. 51.85 51.44 to 52.10
Community West Bancshares 18.61 18.60 to 18.88
comScore, Inc. 5.41 5.40 to 5.62
Comtech Telecommunications Corp. 2.91 2.90 to 3.67
ConnectOne Bancorp, Inc. 24.35 24.22 to 24.59
Consolidated Water Co. Ltd. 23.65 23.55 to 24.25
Construction Partners, Inc. 78.75 78.49 to 80.87
Copart, Inc. 51.49 51.00 to 51.88
Corbus Pharmaceuticals Holdings, Inc. 16.92 16.12 to 16.97
Corcept Therapeutics Incorporated 47.62 46.38 to 48.97
CorVel Corp. 302.14 298.46 to 305.57
CoStar Group, Inc. 72.50 71.96 to 73.75
Costco Wholesale Corporation 877.31 867.34 to 879.41
CPI Card Group Inc. 21.83 21.53 to 21.87
CRA International,Inc. 186.16 183.26 to 191.23
Cracker Barrel Old Country Store, Inc. 46.98 46.92 to 48.75
Creative Realities, Inc. 4.18 4.10 to 4.28
Credit Acceptance Corporation 417.33 416.82 to 438.73
Credit Suisse AG 158.48 158.48 to 158.72
Credit Suisse AG 81.88 81.81 to 82.98
Credit Suisse AG 64.41 64.29 to 65.85
Cresud S.A.C.I.F. y A. 9.01 9.00 to 9.77
Crinetics Pharmaceuticals, Inc. 56.69 56.19 to 57.81
Criteo S.A. 33.44 33.25 to 34.21
Crocs, Inc. 106.21 105.70 to 108.71
Cronos Group Inc. 2.16 2.09 to 2.19
Cross Country Healthcare, Inc. 11.33 11.24 to 11.66
Crown Crafts, Inc. 4.55 4.55 to 4.58
CSG Systems International, Inc. 46.59 46.46 to 47.28
CSP Inc. 12.20 12.04 to 12.60
CSW Industrials, Inc. 358.45 356.78 to 362.92
CSX Corporation 33.39 33.35 to 33.92
Cue Biopharma, Inc. 1.52 1.43 to 1.69
Cumberland Pharmaceuticals Inc. 1.12 1.07 to 1.15
Cumulus Media Inc. 0.94 0.88 to 1.21
Curis, Inc. 4.18 4.15 to 4.38
Cutera, Inc. 0.59 0.58 to 0.60
CVB Financial Corporation 19.27 19.16 to 19.55
CVD Equipment Corporation 2.95 2.90 to 3.17
CyberArk Software Ltd. 276.16 273.37 to 281.13
Cyclacel Pharmaceuticals, Inc. 0.63 0.60 to 0.64
Cytokinetics, Incorporated 51.82 51.02 to 52.37
CytomX Therapeutics, Inc. 1.05 1.00 to 1.05
Cytosorbents Corporation 1.00 0.98 to 1.03
Daktronics, Inc. 12.99 12.94 to 13.42
DarioHealth Corp. 0.95 0.92 to 0.96
DENTSPLY SIRONA Inc. 23.49 23.08 to 23.66
Destination XL Group, Inc. 2.69 2.67 to 2.72
Deswell Industries, Inc. 2.54 2.52 to 2.56
DexCom, Inc. 70.35 69.88 to 71.09
DiaMedica Therapeutics Inc. 4.25 4.05 to 4.40
Diamond Hill Investment Group, Inc. 153.38 150.92 to 153.38
Diamondback Energy, Inc. 175.81 175.08 to 178.86
Digi International Inc. 29.05 28.96 to 29.63
Digital Ally, Inc. 0.97 0.94 to 0.99
Digital Turbine, Inc. 3.16 3.16 to 3.28
Dime Community Bancshares, Inc. 29.80 29.73 to 30.75
Diodes Incorporated 60.16 58.44 to 60.22
DLH Holdings Corp. 8.02 8.00 to 8.17
DMC Global Inc. 9.87 9.80 to 10.14
Dolphin Entertainment, Inc. 1.18 1.14 to 1.23
Domo, Inc. 7.81 7.76 to 8.00
Dorchester Minerals, L.P. 32.01 31.08 to 32.35
Dropbox, Inc. 25.98 25.91 to 26.41
Duluth Holdings Inc. 3.61 3.56 to 3.74
DURECT Corporation 1.34 1.30 to 1.38
Eagle Bancorp Montana, Inc. 16.29 16.21 to 16.84
Eastern Company (The) 30.82 30.42 to 31.77
Eastside Distilling, Inc. 0.58 0.55 to 0.61
eBay Inc. 58.11 57.54 to 58.31
EchoStar Corporation 24.68 24.53 to 25.91
Editas Medicine, Inc. 2.91 2.90 to 3.03
eHealth, Inc. 4.86 4.83 to 5.19
Ekso Bionics Holdings, Inc. 0.89 0.86 to 0.91
El Pollo Loco Holdings, Inc. 11.96 11.91 to 13.00
EMCORE Corporation 2.00 1.91 to 2.08
Enanta Pharmaceuticals, Inc. 10.95 10.93 to 11.39
Encore Capital Group Inc 45.79 45.32 to 46.62
Energous Corporation 0.58 0.56 to 0.60
Energy Focus, Inc. 1.26 1.26 to 1.34
Enphase Energy, Inc. 83.54 82.30 to 86.74
Enstar Group Limited 321.74 321.56 to 323.30
Entera Bio Ltd. 1.80 1.80 to 1.88
Enterprise Bancorp Inc 32.07 31.25 to 32.25
Enterprise Financial Services Corporation 52.69 52.45 to 53.23
ePlus inc. 89.13 89.04 to 91.07
Epsilon Energy Ltd. 5.67 5.63 to 5.91
Equillium, Inc. 0.83 0.75 to 0.88
Equinix, Inc. 888.30 887.28 to 916.31
Equity Bancshares, Inc. 42.39 42.35 to 43.00
Erie Indemnity Company 415.18 411.68 to 453.00
Escalade, Incorporated 13.07 13.05 to 13.38
Esperion Therapeutics, Inc. 2.03 2.01 to 2.09
ESSA Bancorp, Inc. 19.00 18.65 to 19.84
ESSA Pharma Inc. 1.40 1.40 to 1.60
Euro Tech Holdings Company Limited 1.50 1.49 to 1.53
EuroDry Ltd. 16.95 16.95 to 17.70
Euronet Worldwide, Inc. 98.44 97.94 to 99.51
Euroseas Ltd. 41.21 41.21 to 41.92
EverQuote, Inc. 17.22 16.79 to 18.43
Everspin Technologies, Inc. 5.87 5.87 to 6.19
EVINE Live Inc. 2.37 2.18 to 2.39
Evogene Ltd. 2.24 2.02 to 2.38
Exact Sciences Corporation 69.80 67.57 to 70.16
Exela Technologies, Inc. 1.89 1.89 to 1.93
Expedia Group, Inc. 159.40 156.02 to 160.13
Expeditors International of Washington, Inc. 119.06 118.71 to 119.92
Exponent, Inc. 95.39 94.24 to 95.70
Eyegate Pharmaceuticals, Inc. 35.62 35.62 to 35.79
Eyenovia, Inc. 0.51 0.49 to 0.52
EZCORP, Inc. 11.56 11.36 to 11.76
Famous Dave's of America, Inc. 38.21 37.89 to 39.79
Fanhua Inc. 1.53 1.52 to 1.61
Farmer Brothers Company 1.85 1.83 to 1.89
Farmers National Banc Corp. 13.82 13.71 to 14.08
FARMMI, INC. 0.31 0.30 to 0.31
FARO Technologies, Inc. 17.69 17.56 to 17.83
Fate Therapeutics, Inc. 2.43 2.32 to 2.48
Fennec Pharmaceuticals Inc. 4.34 4.26 to 4.44
Ferroglobe PLC 4.21 4.15 to 4.23
FibroGen, Inc 0.32 0.30 to 0.34
Fidelity Nasdaq Composite Index Tracking Stock 71.87 71.57 to 72.34
Fidus Investment Corporation 19.45 19.37 to 19.79
Fifth Third Bancorp 43.14 43.06 to 44.12
Financial Institutions, Inc. 23.84 23.68 to 24.17
First Bancorp 41.64 41.47 to 42.55
First Bancorp, Inc (ME) 26.07 25.90 to 26.10
First Bank 14.00 13.98 to 14.34
First Busey Corporation 24.26 24.11 to 24.56
First Business Financial Services, Inc. 43.18 42.81 to 43.55
First Citizens BancShares, Inc. 1926.77 1923.96 to 1962.15
First Community Bankshares, Inc. 41.56 41.29 to 42.36
First Financial Bankshares, Inc. 36.45 36.02 to 36.58
First Financial Corporation Indiana 43.11 42.65 to 43.59
First Financial Northwest, Inc. 22.26 22.25 to 22.61
First Foundation Inc. 6.71 6.63 to 6.84
First Internet Bancorp 34.68 34.62 to 35.49
First Interstate BancSystem, Inc. 30.78 30.66 to 31.18
First Merchants Corporation 36.99 36.86 to 37.56
First Mid-Illinois Bancshares, Inc. 37.81 37.68 to 38.65
First Northwest Bancorp 9.90 9.90 to 10.31
First Trust Alternative Absolute Return Strategy ETF 27.73 27.73 to 28.00
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 29.34 29.34 to 29.66
First Trust Brazil AlphaDEX Fund 10.42 10.42 to 10.42
First Trust BuyWrite Income ETF 22.96 22.95 to 23.11
First Trust California Municipal High income ETF 49.61 49.48 to 49.67
First Trust Capital Strength ETF 89.21 89.15 to 89.68
First Trust CEF Income Opportunity ETF 21.90 21.90 to 22.02
First Trust China AlphaDEX Fund 20.33 20.33 to 20.40
First Trust Developed Markets Ex-US AlphaDEX Fund 55.75 55.75 to 58.07
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 41.27 41.27 to 41.27
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.47 35.47 to 35.85
First Trust Dorsey Wright Focus 5 ETF 57.88 57.70 to 58.22
First Trust Dorsey Wright International Focus 5 ETF 20.01 19.89 to 20.12
First Trust Dorsey Wright Momentum & Dividend ETF 37.08 37.08 to 37.51
First Trust Dorsey Wright Momentum & Low Volatility ETF 33.78 33.78 to 33.93
First Trust Dorsey Wright Momentum & Value ETF 30.34 30.29 to 30.46
First Trust DorseyWright DALI 1 ETF 25.16 25.15 to 25.16
First Trust Dow Jones International Internet ETF 27.92 27.92 to 29.43
First Trust Emerging Markets AlphaDEX Fund 22.60 22.57 to 22.81
First Trust Emerging Markets Equity Select ETF 52.34 52.32 to 52.52
First Trust Emerging Markets Local Currency Bond ETF 27.22 26.86 to 27.31
First Trust Emerging Markets Small Cap AlphaDEX Fund 39.09 38.75 to 39.52
First Trust Enhanced Short Maturity ETF 59.80 59.80 to 59.83
First Trust Europe AlphaDEX Fund 37.46 37.39 to 37.73
First Trust Eurozone AlphaDEX ETF 42.45 42.32 to 42.60
First Trust Germany AlphaDEX Fund 38.47 38.47 to 38.62
First Trust Global Tactical Commodity Strategy Fund 23.37 23.36 to 23.67
First Trust High Yield Long/Short ETF 41.40 41.39 to 41.59
First Trust India Nifty 50 Equal Weight ETF 60.40 60.10 to 60.47
First Trust Indxx Global Agriculture ETF 24.79 24.79 to 24.98
First Trust Indxx Global Natural Resources Income ETF 13.05 13.04 to 13.20
First Trust Indxx Innovative Transaction & Process ETF 46.43 46.27 to 46.52
First Trust International Equity Opportunities ETF 48.56 48.47 to 48.97
First Trust IPOX Europe Equity Opportunities ETF 26.03 26.03 to 26.17
First Trust Large Cap Core AlphaDEX Fund 103.51 103.51 to 104.60
First Trust Large Cap Growth AlphaDEX Fund 132.86 132.51 to 134.09
First Trust Large Cap Value AlphaDEX Fund 77.69 77.69 to 78.54
First Trust Latin America AlphaDEX Fund 16.63 16.52 to 16.99
First Trust Low Duration Opportunities ETF 48.55 48.55 to 49.38
First Trust Low Duration Strategic Focus ETF 18.83 18.81 to 18.89
First Trust Managed Municipal ETF 51.12 51.11 to 51.31
First Trust Mid Cap Core AlphaDEX Fund 115.19 114.88 to 116.34
First Trust Mid Cap Growth AlphaDEX Fund 79.63 79.45 to 79.90
First Trust Mid Cap Value AlphaDEX Fund 52.89 52.87 to 53.63
First Trust Multi Cap Growth AlphaDEX Fund 134.41 134.23 to 135.29
First Trust Multi Cap Value AlphaDEX Fund 82.45 82.45 to 83.22
First Trust Multi-Asset Diversified Income Index Fund 16.31 16.28 to 16.43
First Trust Municipal High Income ETF 48.57 48.57 to 48.80
First Trust NASDAQ ABA Community Bank Index Fund 54.07 53.83 to 54.55
First Trust Nasdaq Bank ETF 30.41 30.41 to 30.84
First Trust NASDAQ Clean Edge Green Energy Index Fund 33.53 33.38 to 33.95
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 122.03 121.71 to 122.57
First Trust NASDAQ Cybersecurity ETF 60.25 60.09 to 60.69
First Trust Nasdaq Food & Beverage ETF 24.18 24.18 to 24.27
First Trust NASDAQ Global Auto Index Fund 56.67 56.67 to 57.36
First Trust Nasdaq Oil & Gas ETF 28.81 28.79 to 29.41
First Trust Nasdaq Pharmaceuticals ETF 28.34 28.34 to 28.38
First Trust Nasdaq Semiconductor ETF 89.55 88.79 to 90.00
First Trust NASDAQ Technology Dividend Index Fund 78.66 78.33 to 79.25
First Trust Nasdaq Transportation ETF 32.80 32.80 to 33.06
First Trust NASDAQ-100 Equal Weighted Index Fund 124.67 124.29 to 125.32
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 93.28 93.28 to 93.49
First Trust NASDAQ-100- Technology Index Fund 188.03 186.53 to 189.24
First Trust RBA American Industrial Renaissance ETF 75.20 75.06 to 76.19
First Trust Rising Dividend Achievers ETF 58.87 58.80 to 59.39
First Trust RiverFront Dynamic Developed International ETF 64.54 64.48 to 64.79
First Trust RiverFront Dynamic Emerging Markets ETF 65.29 65.29 to 65.66
First Trust RiverFront Dynamic Europe ETF 63.88 63.88 to 63.88
First Trust S&P International Dividend Aristocrats ETF 17.10 17.05 to 17.19
First Trust Senior Loan Fund ETF 45.98 45.93 to 46.01
First Trust Small Cap Core AlphaDEX Fund 98.16 97.96 to 99.03
First Trust Small Cap Growth AlphaDEX Fund 75.01 74.76 to 75.66
First Trust Small Cap US Equity Select ETF 29.53 29.53 to 29.58
First Trust Small Cap Value AlphaDEX Fund 53.73 53.71 to 54.31
First Trust SMID Cap Rising Dividend Achievers ETF 35.95 35.88 to 36.31
First Trust SSI Strategic Convertible Securities ETF 35.70 35.69 to 36.04
First Trust Strategic Income ETF 28.32 28.30 to 28.40
First Trust Switzerland AlphaDEX Fund 67.10 67.10 to 67.10
First Trust TCW Opportunistic Fixed Income ETF 43.48 43.47 to 43.82
First Trust United Kingdom AlphaDEX Fund 39.84 39.74 to 40.13
First Western Financial, Inc. 18.94 18.44 to 19.01
FirstCash, Inc. 106.08 103.43 to 106.81
FirstService Corporation 187.19 185.17 to 187.94
FlexShares Credit-Scored US Corporate Bond Index Fund 47.89 47.88 to 48.08
FlexShares Real Assets Allocation Index Fund 31.47 31.47 to 31.85
FlexShopper, Inc. 1.17 1.11 to 1.25
Fluent, Inc. 2.97 2.94 to 3.05
Flushing Financial Corporation 15.38 15.35 to 15.87
Fonar Corporation 15.26 15.15 to 15.37
Foresight Autonomous Holdings Ltd. 0.61 0.60 to 0.62
FormFactor, Inc. 38.75 38.23 to 39.19
Forrester Research, Inc. 14.59 14.38 to 14.78
Fortinet, Inc. 78.80 77.82 to 79.42
Fortress Biotech, Inc. 5.72 5.54 to 5.86
Forward Air Corporation 34.24 33.79 to 35.78
Fox Factory Holding Corp. 34.02 31.19 to 34.56
Franklin Electric Co., Inc. 97.50 95.99 to 97.63
Freshpet, Inc. 133.69 129.66 to 135.04
frontdoor, inc. 49.52 49.30 to 50.54
FRP Holdings, Inc. 29.00 28.96 to 29.36
FS Bancorp, Inc. 42.90 42.78 to 43.53
FSB Bancorp, Inc. 30.19 29.98 to 30.65
Fuel Tech, Inc. 1.02 1.01 to 1.02
Funko, Inc. 11.30 11.28 to 11.97
Future FinTech Group Inc. 0.31 0.31 to 0.32
FVCBankcorp, Inc. 12.94 12.79 to 13.11
G. Willi-Food International, Ltd. 11.45 11.37 to 11.50
Gaia, Inc. 5.41 5.34 to 5.49
Galapagos NV 26.89 26.67 to 27.21
Galectin Therapeutics Inc. 2.50 2.45 to 2.58
Galmed Pharmaceuticals Ltd. 3.24 3.10 to 3.38
Gaming and Leisure Properties, Inc. 49.82 49.66 to 50.97
GDS Holdings Limited 20.84 20.82 to 21.66
Gevo, Inc. 2.24 2.21 to 2.44
G-III Apparel Group, LTD. 30.00 29.95 to 30.70
Gladstone Capital Corporation 24.15 24.10 to 24.43
Gladstone Commercial Corporation 15.57 15.46 to 15.89
Gladstone Commercial Corporation 22.01 21.90 to 22.20
Gladstone Investment Corporation 13.49 13.49 to 13.80
Gladstone Land Corporation 13.12 13.00 to 13.20
Glen Burnie Bancorp 5.50 5.39 to 5.87
Global Water Resources, Inc. 12.40 12.33 to 12.58
Global X Autonomous & Electric Vehicles ETF 22.60 22.50 to 22.80
Global X Conscious Companies ETF 38.85 38.84 to 39.00
Global X DAX Germany ETF 33.82 33.79 to 33.94
Global X E-commerce ETF 26.43 26.39 to 26.69
Global X FinTech ETF 28.96 28.82 to 29.35
Global X Future Analytics Tech ETF 36.93 36.70 to 37.16
Global X Internet of Things ETF 34.33 34.13 to 34.56
Global X Millennials Thematic ETF 42.58 42.56 to 42.99
Global X MSCI SuperDividend EAFE ETF 14.87 14.87 to 14.87
Global X NASDAQ-100 Covered Call ETF 18.06 18.00 to 18.14
Global X S&P 500 Catholic Values ETF 68.84 68.84 to 69.40
Global X Social Media ETF 41.68 41.68 to 42.18
Global X SuperDividend Alternatives ETF 11.75 11.75 to 11.85
Global X SuperDividend REIT ETF 21.22 21.17 to 21.61
Globus Maritime Limited 1.68 1.68 to 1.72
Gogo Inc. 6.66 6.53 to 6.79
Golar LNG Limited 35.93 35.89 to 37.14
Golden Entertainment, Inc. 29.39 29.19 to 29.88
Golden Ocean Group Limited 10.76 10.71 to 10.79
Golub Capital BDC, Inc. 15.08 15.08 to 15.23
Good Times Restaurants Inc. 2.70 2.70 to 2.82
Gossamer Bio, Inc. 0.87 0.87 to 0.90
Great Elm Capital Corp. 9.77 9.68 to 10.08
Great Lakes Dredge & Dock Corporation 11.69 11.44 to 11.70
Great Southern Bancorp, Inc. 57.16 56.31 to 57.63
Green Brick Partners, Inc. 68.51 66.67 to 70.59
Greene County Bancorp, Inc. 27.95 27.53 to 28.03
Greenlight Reinsurance, Ltd. 13.50 13.38 to 13.57
Greenpro Capital Corp. 0.88 0.88 to 0.92
Groupon, Inc. 10.33 10.31 to 10.80
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 64.37 64.19 to 67.31
GSI Technology, Inc. 3.15 3.09 to 3.25
Guaranty Bancshares, Inc. 32.93 32.41 to 33.05
Gulf Island Fabrication, Inc. 5.44 5.41 to 5.54
Gulfport Energy Corporation 137.59 136.45 to 140.74
Gyrodyne , LLC 10.30 10.30 to 10.33
H&E Equipment Services, Inc. 51.90 51.78 to 53.28
Hallador Energy Company 9.70 9.46 to 10.10
Hancock Whitney Corporation 52.04 51.90 to 52.95
HarborOne Bancorp, Inc. 11.95 11.59 to 12.26
Harmonic Inc. 10.96 10.82 to 11.16
Harrow Health, Inc. 45.64 44.99 to 46.50
Hasbro, Inc. 65.82 65.00 to 66.09
Hawkins, Inc. 106.40 103.73 to 109.50
Haymaker Acquisition Corp. 10.68 10.68 to 10.69
HealthEquity, Inc. 86.33 85.16 to 86.86
Heartland Express, Inc. 10.91 10.75 to 11.03
Helen of Troy Limited 64.78 63.33 to 65.62
Helius Medical Technologies, Inc. 0.51 0.51 to 0.53
Hennessy Advisors, Inc. 10.10 10.10 to 10.19
Henry Schein, Inc. 70.37 70.05 to 71.42
Heritage Commerce Corp 9.65 9.62 to 9.84
Heron Therapeutics, Inc. 1.78 1.75 to 1.81
HF Foods Group Inc. 3.44 3.38 to 3.47
Highway Holdings Limited 1.90 1.89 to 1.91
Himax Technologies, Inc. 5.76 5.74 to 5.90
Hingham Institution for Savings 254.00 252.28 to 254.00
Home Bancorp, Inc. 46.40 46.10 to 47.94
HomeStreet, Inc. 9.07 9.07 to 9.79
HomeTrust Bancshares, Inc. 32.77 32.66 to 33.50
Hooker Furniture Corporation 16.26 15.97 to 16.53
Hope Bancorp, Inc. 12.36 12.27 to 12.51
Horizon Technology Finance Corporation 9.44 9.42 to 9.77
Hoth Therapeutics, Inc. 0.86 0.86 to 0.91
Hovnanian Enterprises Inc 17.53 17.42 to 17.64
Huazhu Group Limited 37.62 36.83 to 37.64
Hub Group, Inc. 43.25 42.55 to 43.75
Hudson Global, Inc. 15.05 15.05 to 15.34
Hudson Technologies, Inc. 7.42 7.40 to 7.75
Huntington Bancshares Incorporated 15.48 15.47 to 15.81
Hutchison China MediTech Limited 18.63 18.58 to 19.08
IAC/InterActiveCorp 48.97 47.96 to 49.01
IBEX Holdings Limited 18.13 18.03 to 18.28
icad inc. 1.82 1.78 to 1.90
Icahn Enterprises L.P. 12.52 12.41 to 12.94
ICC Holdings, Inc. 22.99 22.99 to 22.99
ICF International, Inc. 167.77 152.10 to 171.05
Ichor Holdings 27.35 27.32 to 27.83
ICON plc 220.40 219.81 to 226.78
Iconix Brand Group, Inc. 2.12 2.01 to 2.17
ICU Medical, Inc. 170.82 170.03 to 174.18
Ideal Power Inc. 7.37 7.22 to 7.50
Identiv, Inc. 3.50 3.49 to 3.63
IDEXX Laboratories, Inc. 417.28 408.58 to 422.09
Immersion Corporation 8.37 8.37 to 8.62
ImmuCell Corporation 3.58 3.56 to 3.65
Immutep Limited 1.82 1.80 to 1.87
Impinj, Inc. 194.71 189.00 to 195.00
Independent Bank Corp. 62.60 62.11 to 63.82
Independent Bank Corporation 32.90 32.49 to 33.24
Independent Bank Group, Inc 57.88 57.48 to 59.16
Industrial Logistics Properties Trust 3.43 3.15 to 3.59
Infinera Corporation 6.72 6.67 to 6.75
Information Services Group, Inc. 3.08 3.05 to 3.14
Innospec Inc. 108.39 107.94 to 109.56
Innoviva, Inc. 19.26 19.00 to 19.78
Inogen, Inc 8.69 8.64 to 8.96
Inovio Pharmaceuticals, Inc. 5.45 5.30 to 5.56
Inseego Corp. 17.38 16.70 to 17.42
Insight Enterprises, Inc. 172.21 170.12 to 177.17
Insmed, Inc. 68.32 65.95 to 68.88
Insteel Industries, Inc. 27.25 26.96 to 27.38
Integra LifeSciences Holdings Corporation 19.28 18.98 to 19.71
Integrated Media Technology Limited 1.51 1.50 to 1.71
Intellia Therapeutics, Inc. 14.81 14.01 to 14.85
Inter Parfums, Inc. 121.69 120.77 to 123.39
International Bancshares Corporation 61.83 60.75 to 62.16
International Money Express, Inc. 17.54 17.48 to 17.71
Intevac, Inc. 3.26 3.26 to 3.32
Intuitive Surgical, Inc. 506.34 502.01 to 510.81
Invesco BuyBack Achievers ETF 114.09 114.09 to 114.76
Invesco Dividend Achievers ETF 45.79 45.79 to 46.14
Invesco DWA Basic Materials Momentum ETF 93.39 93.29 to 93.84
Invesco DWA Consumer Cyclicals Momentum ETF 101.71 101.71 to 103.12
Invesco DWA Developed Markets Momentum ETF 36.91 36.88 to 37.18
Invesco DWA Emerging Markets Momentum ETF 20.00 19.92 to 20.19
Invesco DWA Energy Momentum ETF 43.62 43.61 to 44.36
Invesco DWA Financial Momentum ETF 55.46 55.41 to 55.84
Invesco DWA Healthcare Momentum ETF 45.50 44.91 to 45.50
Invesco DWA Industrials Momentum ETF 155.83 155.77 to 157.50
Invesco DWA Momentum ETF 103.21 103.21 to 104.38
Invesco DWA SmallCap Momentum ETF 91.89 91.47 to 92.49
Invesco DWA Technology Momentum ETF 64.42 64.23 to 65.14
Invesco DWA Utilities Momentum ETF 39.22 39.22 to 39.88
Invesco FTSE RAFI US 1500 Small-Mid ETF 41.09 41.00 to 41.47
Invesco Global Water ETF 40.50 40.40 to 40.67
Invesco Golden Dragon China ETF 26.87 26.83 to 27.09
Invesco High Yield Equity Dividend Achievers ETF 21.46 21.43 to 21.73
Invesco International BuyBack Achievers ETF 41.60 41.60 to 41.98
Invesco International Dividend Achievers ETF 19.08 19.06 to 19.30
Invesco KBW Bank ETF 62.34 62.32 to 63.30
Invesco KBW High Dividend Yield Financial ETF 14.67 14.64 to 14.87
Invesco KBW Premium Yield Equity REIT ETF 19.66 19.64 to 20.12
Invesco KBW Property & Casualty Insurance ETF 113.45 113.45 to 114.95
Invesco KBW Regional Banking ETF 58.06 58.00 to 58.57
Invesco Nasdaq Internet ETF 43.71 43.49 to 43.98
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.53 13.51 to 13.73
Invesco QQQ Trust, Series 1 487.43 485.20 to 490.75
Invesco S&P SmallCap Consumer Discretionary ETF 106.41 106.40 to 106.41
Invesco S&P SmallCap Consumer Staples ETF 36.71 36.60 to 36.72
Invesco S&P SmallCap Energy ETF 47.37 47.29 to 48.50
Invesco S&P SmallCap Financials ETF 55.15 55.15 to 55.64
Invesco S&P SmallCap Health Care ETF 44.15 43.45 to 44.35
Invesco S&P SmallCap Industrials ETF 131.24 130.97 to 131.25
Invesco S&P SmallCap Information Technology ETF 46.00 45.86 to 46.17
Invesco S&P SmallCap Materials ETF 76.22 75.74 to 76.22
Invesco S&P SmallCap Utilities & Communication Services ETF 59.93 59.85 to 60.28
Invesco Strategic US ETF 49.54 49.48 to 49.82
Invesco Water Resources ETF 68.71 68.69 to 69.16
Investors Title Company 230.74 230.74 to 230.74
Ionis Pharmaceuticals, Inc. 38.76 38.19 to 39.02
iQIYI, Inc. 2.46 2.42 to 2.62
iRadimed Corporation 48.30 48.23 to 50.13
IRIDEX Corporation 1.50 1.48 to 1.55
Iridium Communications Inc 29.31 28.92 to 29.86
iShares 0-5 Year Investment Grade Corporate Bond ETF 49.73 49.72 to 49.84
iShares 1-3 Year International Treasury Bond ETF 71.46 71.45 to 71.54
iShares 1-3 Year Treasury Bond ETF 82.05 82.03 to 82.20
iShares 20+ Year Treasury Bond ETF 90.84 90.80 to 92.52
iShares 3-7 Year Treasury Bond ETF 116.12 116.08 to 116.68
iShares 7-10 Year Treasury Bond ETF 93.67 93.64 to 94.46
iShares Asia 50 ETF 72.25 72.05 to 72.81
iShares Broad USD Investment Grade Corporate Bond ETF 50.72 50.69 to 51.11
iShares Commodities Select Strategy ETF 26.01 26.01 to 26.41
iShares Core 1-5 Year USD Bond ETF 47.83 47.81 to 47.95
iShares Core MSCI Total International Stock ETF 69.49 69.41 to 69.89
iShares Core S&P U.S. Growth ETF 131.78 131.51 to 132.80
iShares Core S&P U.S. Value ETF 94.34 94.31 to 95.13
iShares Core Total USD Bond Market ETF 45.54 45.51 to 46.04
iShares ESG 1-5 Year USD Corporate Bond ETF 24.73 24.72 to 24.80
iShares ESG MSCI EAFE ETF 79.67 79.57 to 80.10
iShares ESG MSCI EM ETF 35.35 35.30 to 35.63
iShares ESG MSCI USA ETF 125.40 125.33 to 126.38
iShares ESG USD Corporate Bond ETF 22.92 22.92 to 23.09
iShares Exponential Technologies ETF 59.32 59.05 to 59.57
iShares Fallen Angels USD Bond ETF 26.70 26.69 to 26.84
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 20.83 20.83 to 21.04
iShares Global Green Bond ETF 47.00 47.00 to 47.18
iShares Global Infrastructure ETF 53.03 53.02 to 54.04
iShares GNMA Bond ETF 43.22 43.18 to 43.47
iShares Intermediate-Term Corporate Bond ETF 51.85 51.82 to 52.22
iShares International Treasury Bond ETF 39.99 39.95 to 40.38
iShares J.P. Morgan USD Emerging Markets Bond ETF 90.14 90.10 to 90.89
iShares MBS ETF 92.12 92.09 to 92.96
iShares MSCI ACWI ex US Index Fund 54.69 54.63 to 55.04
iShares MSCI ACWI Index Fund 117.50 117.42 to 118.32
iShares MSCI All Country Asia ex Japan Index Fund 76.30 76.22 to 76.88
iShares MSCI Brazil Small-Cap ETF 11.39 11.39 to 11.69
iShares MSCI China ETF 49.48 49.40 to 49.89
iShares MSCI EAFE Small-Cap ETF 63.44 63.33 to 63.78
iShares MSCI Emerging Markets Asia ETF 76.15 76.15 to 76.91
iShares MSCI Emerging Markets ex China ETF 59.04 58.99 to 59.51
iShares MSCI Europe Financials Sector Index Fund 24.15 24.13 to 24.34
iShares MSCI Europe Small-Cap ETF 56.55 56.55 to 57.14
iShares MSCI Global Gold Miners ETF 32.50 32.50 to 33.29
iShares MSCI Global Impact ETF 79.41 79.40 to 80.12
iShares MSCI New Zealand ETF 47.13 47.01 to 47.58
iShares MSCI Turkey ETF 33.46 33.40 to 33.66
iShares Nasdaq Biotechnology Index Fund 142.78 140.89 to 143.09
iShares PHLX SOX Semiconductor Sector Index Fund 220.58 219.31 to 222.76
iShares Preferred and Income Securities ETF 32.54 32.50 to 32.81
iShares S&P Emerging Markets Infrastructure Index Fund 21.60 21.60 to 21.60
iShares S&P Global Clean Energy Index Fund 13.15 13.10 to 13.28
iShares S&P Global Timber & Forestry Index Fund 80.53 80.21 to 80.95
iShares S&P India Nifty 50 Index Fund 53.13 53.12 to 53.45
iShares S&P Small-Cap 600 Growth ETF 135.09 134.76 to 136.09
iShares Select Dividend ETF 133.52 133.44 to 135.55
iShares Short Treasury Bond ETF 110.15 110.14 to 110.15
iShares Short-Term Corporate Bond ETF 51.75 51.74 to 52.05
Iterum Therapeutics plc 1.22 1.16 to 1.32
Ituran Location and Control Ltd. 26.88 26.80 to 27.19
IZEA Worldwide, Inc. 2.70 2.68 to 2.83
J & J Snack Foods Corp. 165.86 164.70 to 167.33
Jack Henry & Associates, Inc. 183.06 180.95 to 183.55
Jaguar Health, Inc. 1.06 1.05 to 1.07
James River Group Holdings, Ltd. 6.23 6.21 to 6.34
Janus Henderson Small Cap Growth Alpha ETF 64.78 64.66 to 64.97
Janus Henderson Small/Mid Cap Growth Alpha ETF 72.51 72.25 to 72.84
Jazz Pharmaceuticals plc 110.45 109.89 to 111.23
JetBlue Airways Corporation 5.77 5.71 to 5.94
John B. Sanfilippo & Son, Inc. 85.31 82.12 to 86.41
Johnson Outdoors Inc. 32.08 31.61 to 32.16
KalVista Pharmaceuticals, Inc. 10.61 10.22 to 10.72
Kandi Technologies Group, Inc. 1.32 1.25 to 1.33
Kearny Financial 7.04 6.96 to 7.12
Kentucky First Federal Bancorp 2.67 2.65 to 2.74
Kiniksa Pharmaceuticals, Ltd. 22.48 22.26 to 23.37
Kinsale Capital Group, Inc. 426.03 424.52 to 437.24
Kirkland's, Inc. 1.59 1.58 to 1.66
KLA-Tencor Corporation 669.38 663.44 to 678.65
KLX Energy Services Holdings, Inc. 4.25 4.20 to 4.60
Kornit Digital Ltd. 23.03 22.49 to 23.32
Koss Corporation 7.04 6.83 to 7.29
Kratos Defense & Security Solutions, Inc. 22.87 22.74 to 23.21
Kura Oncology, Inc. 16.88 16.62 to 17.23
KVH Industries, Inc. 4.60 4.55 to 4.64
L.B. Foster Company 19.04 18.76 to 19.43
Lakeland Financial Corporation 65.05 64.75 to 66.30
Lakeland Industries, Inc. 19.27 18.39 to 19.49
Lam Research Corporation 74.80 74.06 to 75.47
Lamar Advertising Company 131.25 130.98 to 132.81
Lands' End, Inc. 16.09 15.85 to 16.21
Landstar System, Inc. 177.20 175.32 to 178.25
Lantheus Holdings, Inc. 107.98 107.76 to 110.64
Lantronix, Inc. 3.96 3.92 to 4.01
Lattice Semiconductor Corporation 52.27 50.89 to 52.57
Legacy Housing Corporation 25.67 25.11 to 25.76
Legg Mason Global Infrastructure ETF 24.59 24.59 to 24.59
Legg Mason Low Volatility High Dividend ETF 39.62 39.62 to 40.08
Legg Mason Small-Cap Quality Value ETF 41.39 41.39 to 41.63
LendingTree, Inc. 45.15 44.75 to 59.31
Lexicon Pharmaceuticals, Inc. 1.22 1.16 to 1.38
LGI Homes, Inc. 102.52 102.06 to 105.42
Liberty Global plc 20.51 19.93 to 20.88
Liberty Global plc 21.30 20.76 to 21.65
Liberty Media Corporation 42.67 42.16 to 42.87
Lifetime Brands, Inc. 5.71 5.65 to 5.89
Lifeway Foods, Inc. 26.07 25.74 to 26.79
Lightbridge Corporation 7.24 7.00 to 11.12
LightPath Technologies, Inc. 1.57 1.55 to 1.59
Limbach Holdings, Inc. 76.34 75.85 to 78.94
Limoneira Co 25.54 25.39 to 26.02
Lindblad Expeditions Holdings Inc. 9.40 9.28 to 9.53
Liquidia Technologies, Inc. 10.98 10.81 to 11.08
Liquidity Services, Inc. 21.59 21.53 to 21.83
Littelfuse, Inc. 249.44 245.37 to 250.94
LivaNova PLC 51.13 50.22 to 51.90
Live Oak Bancshares, Inc. 41.06 40.13 to 41.25
LKQ Corporation 36.90 36.85 to 37.25
LM Funding America, Inc. 2.75 2.70 to 2.97
Logitech International S.A. 83.45 82.53 to 83.49
Loncar Cancer Immunotherapy ETF 14.74 14.67 to 14.78
Loop Industries, Inc. 1.31 1.30 to 1.35
Lumentum Holdings Inc. 65.35 62.38 to 65.69
Luna Innovations Incorporated 1.66 1.54 to 1.70
Luokung Technology Corp 1.83 1.77 to 1.87
MACOM Technology Solutions Holdings, Inc. 112.65 112.44 to 115.57
Magal Security Systems Ltd. 48.02 47.92 to 48.43
Magic Software Enterprises Ltd. 11.17 11.09 to 11.36
Magyar Bancorp, Inc. 12.22 12.15 to 12.39
Maiden Holdings, Ltd. 1.56 1.54 to 1.58
Mammoth Energy Services, Inc. 3.68 3.67 to 4.23
Manhattan Associates, Inc. 264.35 263.44 to 266.45
Manhattan Bridge Capital, Inc 5.29 5.27 to 5.42
Mannatech, Incorporated 7.82 7.82 to 7.82
Marathon Patent Group, Inc. 16.11 16.10 to 17.37
Marin Software Incorporated 2.08 2.02 to 2.10
Marine Petroleum Trust 3.96 3.91 to 4.11
Marinus Pharmaceuticals, Inc. 0.33 0.30 to 0.33
Marker Therapeutics, Inc. 3.66 3.60 to 4.11
MarketAxess Holdings, Inc. 287.40 285.38 to 291.07
Marriott International 260.57 258.43 to 263.39
Martin Midstream Partners L.P. 3.98 3.96 to 3.98
Match Group, Inc. 35.69 35.58 to 36.36
Matrix Service Company 11.24 11.19 to 11.43
MDJM LTD 0.22 0.20 to 0.26
MediciNova, Inc. 1.66 1.63 to 1.85
Medpace Holdings, Inc. 319.56 315.00 to 322.30
MeiraGTx Holdings plc 5.81 5.53 to 5.85
Melco Resorts & Entertainment Limited 6.72 6.68 to 6.89
Mercantil Bank Holding Corporation 20.94 20.88 to 21.57
Mercantile Bank Corporation 43.21 42.78 to 44.31
Mercer International Inc. 6.44 6.25 to 6.75
Merchants Bancorp 36.32 36.18 to 37.63
Mercury Systems Inc 33.18 32.64 to 33.63
Mereo BioPharma Group plc 4.28 4.20 to 4.32
Mersana Therapeutics, Inc. 1.82 1.80 to 1.90
Merus N.V. 50.30 49.27 to 50.64
Mesa Laboratories, Inc. 118.00 113.65 to 118.26
Mesoblast Limited 8.48 7.09 to 8.61
Meta Financial Group, Inc. 71.28 70.35 to 71.70
Methanex Corporation 39.09 38.87 to 39.82
MGE Energy Inc. 88.55 88.38 to 91.47
MGP Ingredients, Inc. 45.52 45.48 to 49.90
Microbot Medical Inc. 0.95 0.94 to 0.99
Microchip Technology Incorporated 74.81 73.41 to 75.27
Micron Technology, Inc. 99.73 99.37 to 100.61
Microsoft Corporation 410.37 407.50 to 415.50
MicroStrategy Incorporated 229.71 225.93 to 255.75
Microvision, Inc. 1.02 1.01 to 1.06
Mid Penn Bancorp 30.51 30.14 to 31.28
MidWestOne Financial Group, Inc. 28.40 28.25 to 29.33
Millicom International Cellular S.A. 26.81 26.78 to 27.61
MIND C.T.I. Ltd. 1.96 1.96 to 1.98
Mitcham Industries, Inc. 3.57 3.54 to 3.61
Mitek Systems, Inc. 8.63 8.59 to 8.69
MKS Instruments, Inc. 100.60 100.10 to 102.12
Mogo Finance Technology Inc. 0.95 0.94 to 0.98
Molecular Templates, Inc. 0.46 0.45 to 0.46
Moleculin Biotech, Inc. 2.45 2.40 to 2.65
Mondelez International, Inc. 68.51 68.22 to 68.97
Monolithic Power Systems, Inc. 759.37 755.74 to 788.73
Monroe Capital Corporation 7.92 7.85 to 7.97
Monster Beverage Corporation 52.30 52.08 to 53.07
Morningstar, Inc. 328.41 326.69 to 330.00
Motorcar Parts of America, Inc. 5.22 5.22 to 5.42
Mr. Cooper Group Inc. 88.08 87.70 to 89.29
Mustang Bio, Inc. 0.27 0.26 to 0.29
MVB Financial Corp. 19.10 19.01 to 19.26
My Size, Inc. 1.48 1.48 to 1.56
Myriad Genetics, Inc. 17.99 16.86 to 20.06
Nano Dimension Ltd. 2.18 2.17 to 2.26
NanoVibronix, Inc. 0.52 0.49 to 0.53
NAPCO Security Technologies, Inc. 38.59 38.51 to 39.30
Nasdaq, Inc. 74.32 73.89 to 74.91
National Bankshares, Inc. 29.27 28.58 to 29.45
National Research Corporation 18.16 17.72 to 18.45
Navient Corporation 19.78 19.76 to 20.14
Navient Corporation 13.99 13.96 to 14.43
NBT Bancorp Inc. 44.56 44.27 to 44.97
Nektar Therapeutics 1.23 1.21 to 1.27
Neonode Inc. 7.36 7.29 to 7.60
NetApp, Inc. 116.10 115.56 to 117.66
NetEase, Inc. 79.12 79.10 to 80.34
NetScout Systems, Inc. 20.46 20.37 to 21.21
NetSol Technologies Inc. 3.03 2.85 to 3.03
NeuroMetrix, Inc. 4.00 3.92 to 4.73
Neurotrope, Inc. 1.85 1.84 to 1.89
New Fortress Energy LLC 8.00 7.82 to 8.54
New York Mortgage Trust, Inc. 22.98 22.93 to 23.09
Newmark Group, Inc. 14.63 14.55 to 15.22
Newtek Business Services Corp. 12.95 12.84 to 13.30
NextDecade Corporation 5.39 5.29 to 5.91
NI Holdings, Inc. 15.60 15.56 to 15.76
NICE Ltd 171.91 171.23 to 178.75
Niu Technologies 2.31 2.22 to 2.34
NMI Holdings Inc 36.79 36.50 to 38.58
NN, Inc. 3.17 3.14 to 3.25
Noodles & Company 1.17 1.15 to 1.20
Nordson Corporation 249.03 247.92 to 251.59
Nortech Systems Incorporated 11.96 11.01 to 11.96
Northfield Bancorp, Inc. 11.68 11.61 to 11.97
Northrim BanCorp Inc 65.03 64.90 to 66.25
Northwest Bancshares, Inc. 13.31 13.25 to 13.47
Nova Lifestyle, Inc 1.05 1.00 to 1.09
Nova Measuring Instruments Ltd. 184.99 184.32 to 187.99
Novanta Inc. 174.22 170.57 to 174.92
Novavax, Inc. 9.35 9.29 to 9.87
NovoCure Limited 16.18 15.10 to 16.24
NuCana plc 1.54 1.53 to 1.71
Nutanix, Inc. 62.55 62.15 to 63.23
Nuveen NASDAQ 100 Dynamic Overwrite Fund 25.19 25.11 to 25.32
NVE Corporation 75.92 74.65 to 76.18
NVIDIA Corporation 135.40 134.57 to 137.31
NXP Semiconductors N.V. 238.59 234.10 to 240.17
Oaktree Specialty Lending Corporation 15.96 15.84 to 16.24
OceanFirst Financial Corp. 18.20 18.07 to 18.53
Ocular Therapeutix, Inc. 10.39 10.33 to 10.75
Odyssey Marine Exploration, Inc. 0.51 0.51 to 0.52
Office Properties Income Trust 1.50 1.50 to 1.59
OFS Capital Corporation 8.07 8.05 to 8.31
OFS Credit Company, Inc. 7.01 6.99 to 7.14
Ohio Valley Banc Corp. 23.56 23.11 to 23.56
Old National Bancorp 19.12 19.09 to 19.64
Old Point Financial Corporation 19.63 19.48 to 20.27
Old Second Bancorp, Inc. 16.40 16.27 to 16.75
Olympic Steel, Inc. 34.57 32.23 to 36.51
Omeros Corporation 4.08 4.04 to 4.17
Oncolytics Biotech Inc. 1.18 1.13 to 1.19
One Stop Systems, Inc. 2.31 2.27 to 2.44
Open Text Corporation 28.98 28.68 to 29.97
OptimizeRx Corporation 5.15 5.13 to 5.26
OptiNose, Inc. 0.68 0.65 to 0.72
Oramed Pharmaceuticals Inc. 2.32 2.32 to 2.39
O'Reilly Automotive, Inc. 1146.59 1143.29 to 1162.98
Organogenesis Holdings Inc. 2.78 2.77 to 2.84
Origin Agritech Limited 2.57 2.52 to 2.69
OSI Systems, Inc. 132.16 131.60 to 135.26
Otter Tail Corporation 78.09 77.95 to 79.19
Ovid Therapeutics Inc. 1.14 1.10 to 1.19
P.A.M. Transportation Services, Inc. 15.59 15.34 to 15.72
PACCAR Inc. 103.35 102.94 to 104.66
Pacific Premier Bancorp Inc 25.49 25.36 to 25.86
Pacira Pharmaceuticals, Inc. 16.57 16.40 to 17.07
Pan American Silver Corp. 22.99 22.93 to 23.82
Pangaea Logistics Solutions Ltd. 6.18 6.17 to 6.43
Park-Ohio Holdings Corp. 28.24 27.96 to 29.25
Pathfinder Bancorp, Inc. 17.25 16.12 to 17.72
Patrick Industries, Inc. 115.77 114.98 to 127.97
Patriot National Bancorp Inc. 1.58 1.51 to 1.62
Patterson Companies, Inc. 20.85 20.75 to 21.43
Patterson-UTI Energy, Inc. 7.42 7.38 to 7.81
PAVmed Inc. 1.03 1.03 to 1.08
Paychex, Inc. 139.09 138.02 to 140.14
PayPal Holdings, Inc. 77.25 76.46 to 78.31
PC Connection, Inc. 64.88 63.45 to 65.07
PDF Solutions, Inc. 28.76 28.37 to 29.01
PDL Community Bancorp 11.42 11.33 to 11.51
PennantPark Floating Rate Capital Ltd. 11.10 11.05 to 11.29
PennantPark Investment Corporation 6.86 6.86 to 6.97
Peoples Bancorp Inc. 30.83 30.64 to 31.22
Peoples Financial Services Corp. 47.13 46.90 to 47.47
Pepsico, Inc. 165.59 165.21 to 166.25
Perma-Pipe International Holdings, Inc. 12.78 12.71 to 13.09
Phibro Animal Health Corporation 23.18 23.03 to 23.47
Photronics, Inc. 23.18 22.95 to 23.42
Phunware, Inc. 6.74 6.45 to 7.33
Pinduoduo Inc. 120.56 119.72 to 121.80
Pioneer Power Solutions, Inc. 6.09 5.93 to 6.50
Pixelworks, Inc. 0.70 0.68 to 0.70
Playa Hotels & Resorts N.V. 8.55 8.50 to 8.62
Plug Power, Inc. 2.09 1.97 to 2.19
Plumas Bancorp 41.15 41.09 to 42.18
Polar Power, Inc. 0.43 0.43 to 0.44
Pool Corporation 363.06 362.39 to 368.86
Popular, Inc. 89.48 89.35 to 90.27
Popular, Inc. 25.67 25.67 to 25.69
Potbelly Corporation 7.51 7.43 to 7.57
PotlatchDeltic Corporation 41.81 41.61 to 42.42
Power Integrations, Inc. 62.83 60.66 to 62.97
Precipio, Inc. 6.30 6.30 to 6.41
Preferred Bank 83.82 83.27 to 85.12
PriceSmart, Inc. 85.45 83.93 to 85.90
PrimeEnergy Resources Corporation 163.19 163.19 to 165.18
Primo Water Corporation 26.53 26.15 to 26.64
Principal Financial Group Inc 82.18 82.14 to 83.39
Principal Price Setters Index ETF 70.03 70.03 to 70.03
Principal Shareholder Yield Index ETF 48.87 48.87 to 49.15
Principal U.S. Mega-Cap Multi-Factor Index ETF 56.75 56.75 to 57.18
Principal U.S. Small-Cap Multi-Factor Index ETF 51.04 50.92 to 51.36
Priority Technology Holdings, Inc. 5.34 5.21 to 5.53
Professional Diversity Network, Inc. 0.85 0.84 to 0.87
Progress Software Corporation 64.35 63.92 to 64.74
ProLung, Inc. 6.27 6.26 to 6.73
ProPhase Labs, Inc. 2.14 2.12 to 2.28
ProShares Equities for Rising Rates ETF 57.71 57.71 to 58.21
ProShares Ultra Nasdaq Biotechnology 61.67 60.38 to 61.67
ProShares UltraPro QQQ 70.93 69.97 to 72.36
ProShares UltraPro Short NASDAQ Biotechnology 20.47 20.21 to 21.46
Prospect Capital Corporation 5.13 5.11 to 5.22
Protagonist Therapeutics, Inc. 46.76 45.99 to 47.02
Prothena Corporation plc 16.65 16.31 to 17.36
Provident Bancorp, Inc. 10.43 10.37 to 10.49
PTC Inc. 185.03 182.36 to 187.49
Pulse Biosciences, Inc 14.56 14.06 to 17.49
Pure Cycle Corporation 10.69 10.45 to 10.69
Pyxis Tankers Inc. 4.36 4.24 to 4.43
QCR Holdings, Inc. 78.37 78.19 to 80.39
Qorvo, Inc. 71.86 71.25 to 73.08
QUALCOMM Incorporated 165.27 162.77 to 166.08
Qualys, Inc. 120.34 119.17 to 121.55
Quest Resource Holding Corporation 7.87 7.80 to 8.01
QuickLogic Corporation 7.53 7.39 to 7.60
Quidel Corporation 39.10 38.45 to 39.66
Qurate Retail, Inc. 3.49 3.49 to 3.49
Radius Health, Inc. 16.40 15.60 to 16.47
RadNet, Inc. 66.54 65.23 to 67.03
Radware Ltd. 21.69 21.25 to 22.87
Ramaco Resources, Inc. 10.10 10.01 to 10.37
Rand Capital Corporation 16.23 16.19 to 16.23
RBB Bancorp 22.10 21.90 to 22.51
RCI Hospitality Holdings, Inc. 43.14 43.03 to 43.99
Reality Shares Nasdaq NextGen Economy ETF 24.68 24.50 to 25.15
Recon Technology, Ltd. 2.45 2.17 to 2.57
Red Robin Gourmet Burgers, Inc. 5.93 5.66 to 6.06
Red Rock Resorts, Inc. 51.99 51.35 to 52.31
Redhill Biopharma Ltd. 8.17 8.05 to 8.30
Regency Centers Corporation 71.42 71.35 to 72.73
Regeneron Pharmaceuticals, Inc. 843.60 837.88 to 862.00
REGENXBIO Inc. 8.79 8.54 to 8.88
Regulus Therapeutics Inc. 1.49 1.46 to 1.52
Renasant Corporation 33.73 33.62 to 34.43
Repligen Corporation 138.61 134.27 to 138.79
Republic Bancorp, Inc. 67.49 66.65 to 67.72
Retail Opportunity Investments Corp. 15.59 15.51 to 15.72
RF Industries, Ltd. 4.04 4.00 to 4.08
RGC Resources Inc. 20.34 20.31 to 20.78
Rhythm Pharmaceuticals, Inc. 49.01 47.88 to 50.09
Rigel Pharmaceuticals, Inc. 14.20 13.64 to 14.23
Riot Blockchain, Inc 9.44 9.25 to 9.97
Rocket Pharmaceuticals, Inc. 16.98 16.65 to 17.05
Rocky Brands, Inc. 20.47 19.80 to 21.35
Rocky Mountain Chocolate Factory, Inc. 2.60 2.56 to 2.70
Roku, Inc. 65.70 63.00 to 66.00
Ross Stores, Inc. 140.06 139.14 to 141.10
Royal Gold, Inc. 145.45 144.80 to 147.91
S&T Bancorp, Inc. 37.84 37.72 to 38.49
S&W Seed Company 2.27 2.23 to 2.56
Sabra Health Care REIT, Inc. 18.64 18.46 to 19.78
Sabre Corporation 3.18 3.14 to 3.37
Safety Insurance Group, Inc. 78.13 77.81 to 78.90
Saga Communications, Inc. 13.90 13.90 to 14.15
Sage Therapeutics, Inc. 6.05 5.84 to 6.16
Sanofi 53.27 53.10 to 53.77
Sapiens International Corporation N.V. 37.01 36.51 to 37.11
Sarepta Therapeutics, Inc. 123.29 122.68 to 126.51
SB Financial Group, Inc. 19.53 18.88 to 19.53
SBA Communications Corporation 225.59 225.21 to 231.37
ScanSource, Inc. 43.48 42.67 to 43.58
Scholar Rock Holding Corporation 28.42 27.69 to 28.93
Scholastic Corporation 24.64 24.47 to 24.90
scPharmaceuticals Inc. 4.07 4.05 to 4.27
SCWorx Corp. 1.11 1.11 to 1.17
SCYNEXIS, Inc. 1.34 1.33 to 1.38
Seacoast Banking Corporation of Florida 26.81 26.64 to 27.06
Seagate Technology PLC 99.11 98.66 to 100.98
Seanergy Maritime Holdings Corp 9.32 9.11 to 9.51
Selective Insurance Group, Inc. 92.41 90.49 to 92.75
SemiLEDS Corporation 1.10 1.10 to 1.14
Semtech Corporation 44.54 44.33 to 45.82
SenesTech, Inc. 2.59 2.59 to 2.86
Sensus Healthcare, Inc. 6.57 6.37 to 6.73
ServisFirst Bancshares, Inc. 84.31 83.14 to 85.23
SG Blocks, Inc. 0.82 0.77 to 0.96
Shenandoah Telecommunications Co 14.29 13.95 to 14.62
ShiftPixy, Inc. 6.53 5.60 to 7.61
Shoe Carnival, Inc. 34.15 33.93 to 34.93
Shore Bancshares Inc 14.45 14.38 to 14.74
ShotSpotter, Inc. 9.92 9.70 to 10.63
Siebert Financial Corp. 2.48 2.35 to 2.63
Sierra Bancorp 28.26 28.01 to 28.79
Sify Technologies Limited 3.13 3.01 to 3.28
SigmaTron International, Inc. 2.70 2.65 to 2.79
Silicon Laboratories, Inc. 106.23 104.53 to 107.87
Silicon Motion Technology Corporation 52.78 52.15 to 54.06
Silvercrest Asset Management Group Inc. 16.41 16.16 to 17.54
Simulations Plus, Inc. 27.78 27.24 to 27.98
SiNtx Technologies, Inc. 3.12 3.05 to 3.13
Skyworks Solutions, Inc. 88.91 87.79 to 89.34
Sleep Number Corporation 12.71 12.50 to 14.21
SLM Corporation 21.70 21.66 to 22.21
SLM Corporation 73.90 73.81 to 74.09
Smart Sand, Inc. 2.03 2.00 to 2.10
Smith Micro Software, Inc. 0.81 0.79 to 0.82
Socket Mobile, Inc. 1.12 1.08 to 1.14
Sohu.com Limited 14.03 13.91 to 14.16
Solar Capital Ltd. 15.28 15.25 to 15.49
Solar Senior Capital Ltd. 13.99 13.72 to 14.24
Sol-Gel Technologies Ltd. 0.51 0.45 to 0.52
Solid Biosciences Inc. 5.75 5.56 to 5.79
Sonoma Pharmaceuticals, Inc. 2.79 2.69 to 2.85
Sonos, Inc. 12.80 12.42 to 12.90
Sotherly Hotels Inc. 18.30 18.30 to 18.30
South State Corporation 97.42 96.93 to 98.98
Southern Missouri Bancorp, Inc. 58.68 58.33 to 59.52
Southside Bancshares, Inc. 32.27 32.00 to 32.89
SPAR Group, Inc. 2.40 2.40 to 2.44
SpartanNash Company 21.25 21.04 to 21.40
Spero Therapeutics, Inc. 1.18 1.13 to 1.21
Sphere 3D Corp. 1.02 1.02 to 1.10
SPI Energy Co., Ltd. 0.40 0.39 to 0.43
Sportsman's Warehouse Holdings, Inc. 2.60 2.55 to 2.66
Sprott Focus Trust, Inc. 7.74 7.74 to 7.82
SPS Commerce, Inc. 166.47 164.75 to 167.97
SS&C Technologies Holdings, Inc. 70.40 69.95 to 70.79
SSR Mining Inc. 6.14 6.12 to 6.26
STAAR Surgical Company 28.56 28.36 to 30.20
Staffing 360 Solutions, Inc. 1.70 1.65 to 1.77
Star Bulk Carriers Corp. 19.04 18.98 to 19.18
StealthGas, Inc. 5.67 5.66 to 5.80
Stein Mart, Inc. 1.71 1.67 to 1.77
Sterling Bancorp, Inc. 4.70 4.67 to 4.71
Sterling Construction Company Inc 153.66 153.00 to 157.63
Steven Madden, Ltd. 44.75 44.69 to 45.44
Stock Yards Bancorp, Inc. 64.51 64.18 to 65.44
StoneCo Ltd. 11.08 11.01 to 11.41
Strata Skin Sciences, Inc. 2.94 2.82 to 3.02
Stratasys, Ltd. 7.33 7.23 to 7.51
Strategic Education, Inc. 86.63 85.47 to 87.64
Strategy Shares Nasdaq 7HANDL Index ETF 21.46 21.44 to 21.66
Strattec Security Corporation 36.52 36.40 to 37.68
Stratus Properties Inc. 22.10 22.10 to 22.38
Summit State Bank 6.79 6.70 to 7.11
Summit Therapeutics plc 18.99 18.61 to 19.77
SuperCom, Ltd. 3.17 3.17 to 3.33
Superior Group of Companies, Inc. 15.02 14.74 to 15.14
Supernus Pharmaceuticals, Inc. 33.97 33.80 to 34.55
Surgery Partners, Inc. 28.75 28.65 to 29.48
Surmodics, Inc. 37.63 37.52 to 37.87
Synaptics Incorporated 70.22 69.16 to 70.77
Synchronoss Technologies, Inc. 10.89 10.70 to 11.13
Syndax Pharmaceuticals, Inc. 18.98 18.70 to 19.31
Synthesis Energy Systems, Inc. 0.45 0.43 to 0.49
Sypris Solutions, Inc. 1.36 1.33 to 1.41
T. Rowe Price Group, Inc. 112.06 108.62 to 113.20
T2 Biosystems, Inc. 0.85 0.82 to 0.89
Taitron Components Incorporated 2.82 2.80 to 2.87
Tandem Diabetes Care, Inc. 31.91 31.10 to 32.13
Tandy Leather Factory, Inc. 4.20 4.15 to 4.35
Tantech Holdings Ltd. 0.14 0.14 to 0.15
Taoping Inc. 0.42 0.40 to 0.45
TAT Technologies Ltd. 18.41 18.19 to 18.67
TCG BDC, Inc. 16.71 16.62 to 17.27
TD Ameritrade Holding Corporation 1.28 1.26 to 1.30
TechTarget, Inc. 28.35 27.96 to 29.20
Tecnoglass Inc. 68.50 67.67 to 69.02
Tenable Holdings, Inc. 38.78 38.72 to 40.28
Teradyne, Inc. 106.49 106.11 to 107.84
Territorial Bancorp Inc. 10.30 10.15 to 10.32
Tetra Tech, Inc. 48.92 48.81 to 49.44
Texas Capital Bancshares, Inc. 76.80 76.52 to 77.82
The Andersons, Inc. 45.20 44.91 to 46.18
The Bancorp, Inc. 49.65 49.32 to 51.21
The Bank of Princeton 35.85 35.25 to 35.90
The Carlyle Group L.P. 49.92 49.89 to 51.19
The Chefs' Warehouse, Inc. 39.94 39.40 to 40.74
The First Bancshares, Inc. 33.15 33.07 to 33.81
The First of Long Island Corporation 12.52 12.48 to 12.75
The Goodyear Tire & Rubber Company 8.22 8.05 to 8.27
The Hackett Group, Inc. 24.22 24.06 to 24.60
The Joint Corp. 11.08 10.95 to 11.21
The Kraft Heinz Company 33.49 33.32 to 33.62
The Lovesac Company 29.09 28.68 to 29.75
The Middleby Corporation 130.16 128.71 to 131.74
The ONE Group Hospitality, Inc. 3.41 3.38 to 3.48
The RMR Group Inc. 23.59 23.30 to 24.16
The Trade Desk, Inc. 119.19 118.88 to 120.81
The York Water Company 35.28 35.20 to 35.69
The9 Limited 8.24 8.08 to 8.52
TherapeuticsMD, Inc. 1.55 1.52 to 1.55
Theravance Biopharma, Inc. 8.28 8.22 to 8.46
Tilray, Inc. 1.64 1.63 to 1.69
Titan Machinery Inc. 13.72 13.71 to 14.27
Titan Pharmaceuticals, Inc. 4.00 3.78 to 4.00
Tiziana Life Sciences plc 0.94 0.93 to 0.98
T-Mobile US, Inc. 223.28 222.60 to 224.58
Tonix Pharmaceuticals Holding Corp. 0.14 0.14 to 0.15
TORM plc 25.75 25.71 to 26.42
Tower Semiconductor Ltd. 41.94 41.59 to 42.64
Towne Bank 32.39 32.26 to 32.87
TPI Composites, Inc. 3.45 3.36 to 3.51
Tractor Supply Company 266.57 266.41 to 271.11
TransAct Technologies Incorporated 4.24 4.12 to 4.31
Transcat, Inc. 95.41 94.29 to 96.05
TriCo Bancshares 42.93 42.56 to 43.41
TriMas Corporation 27.06 26.86 to 27.33
Trinity Biotech plc 1.69 1.67 to 1.76
TrustCo Bank Corp NY 32.86 32.76 to 33.34
Trustmark Corporation 34.21 34.13 to 35.23
TTEC Holdings, Inc. 5.19 5.09 to 5.29
TuanChe Limited 0.86 0.81 to 0.90
Tucows Inc. 18.09 17.94 to 18.86
Tuniu Corporation 1.12 1.09 to 1.13
Turtle Beach Corporation 15.51 15.08 to 16.19
Twenty-First Century Fox, Inc. 41.88 41.78 to 42.20
Twist Bioscience Corporation 41.57 40.47 to 42.00
U.S. Energy Corp. 1.32 1.31 to 1.39
U.S. Gold Corp. 6.12 6.04 to 6.27
UFP Technologies, Inc. 272.66 267.00 to 273.51
Ultra Clean Holdings, Inc. 34.33 33.50 to 34.44
Ultragenyx Pharmaceutical Inc. 50.99 50.83 to 51.84
Ultralife Corporation 8.55 8.43 to 8.83
Union Bankshares, Inc. 28.20 28.20 to 29.04
uniQure N.V. 5.86 5.66 to 5.98
United Fire Group, Inc 19.49 19.46 to 19.83
United Natural Foods, Inc. 20.58 19.99 to 20.64
United Security Bancshares 8.76 8.74 to 8.94
United-Guardian, Inc. 12.81 12.78 to 13.20
Uniti Group Inc. 5.28 5.11 to 5.42
Unity Bancorp, Inc. 38.58 38.23 to 38.80
Unity Biotechnology, Inc. 1.31 1.30 to 1.38
Universal Display Corporation 180.25 179.31 to 184.76
Universal Forest Products, Inc. 123.08 122.33 to 124.25
Univest Financial Corporation 27.81 27.61 to 28.70
Upland Software, Inc. 2.13 2.12 to 2.20
Urban One, Inc. 1.32 1.32 to 1.37
Urban Outfitters, Inc. 35.69 35.66 to 36.54
UroGen Pharma Ltd. 12.20 12.07 to 12.66
Utah Medical Products, Inc. 64.09 63.58 to 64.09
UTStarcom Holdings Corp 2.84 2.78 to 2.84
Uxin Limited 3.96 3.71 to 4.15
Vaccinex, Inc. 2.95 2.74 to 2.96
Valley National Bancorp 24.91 24.60 to 25.15
Valley National Bancorp 24.49 24.45 to 24.77
Value Line, Inc. 48.18 47.95 to 49.18
Vanda Pharmaceuticals Inc. 4.66 4.62 to 4.71
VanEck Vectors Biotech ETF 170.81 170.03 to 171.03
VanEck Vectors Pharmaceutical ETF 91.39 91.36 to 91.98
Vanguard Emerging Markets Government Bond ETF 63.85 63.84 to 64.36
Vanguard Global ex-U.S. Real Estate ETF 43.67 43.64 to 44.07
Vanguard Intermediate-Term Corporate Bond ETF 80.74 80.71 to 81.38
Vanguard Intermediate-Term Treasury ETF 58.42 58.40 to 58.74
Vanguard International Dividend Appreciation ETF 83.78 83.69 to 84.16
Vanguard International High Dividend Yield ETF 70.94 70.83 to 71.32
Vanguard Long-Term Corporate Bond ETF 76.36 76.31 to 77.46
Vanguard Long-Treasury ETF 57.16 57.12 to 58.14
Vanguard Mortgage-Backed Securities ETF 45.51 45.49 to 45.97
Vanguard Russell 1000 ETF 259.37 259.20 to 261.15
Vanguard Russell 1000 Growth ETF 96.91 96.67 to 97.70
Vanguard Russell 1000 Value ETF 82.44 82.37 to 83.17
Vanguard Russell 2000 ETF 88.58 88.34 to 89.38
Vanguard Russell 2000 Growth ETF 206.76 205.96 to 207.34
Vanguard Russell 2000 Value ETF 144.89 144.45 to 146.13
Vanguard Russell 3000 ETF 253.08 252.95 to 254.89
Vanguard Short-Term Corporate Bond ETF 78.05 78.04 to 78.32
Vanguard Short-Term Inflation-Protected Securities Index Fund 48.72 48.72 to 48.86
Vanguard Short-Term Treasury ETF 58.23 58.22 to 58.34
Vanguard Total Bond Market ETF 72.54 72.51 to 73.08
Vanguard Total Corporate Bond ETF 76.38 76.36 to 77.09
Vanguard Total International Bond ETF 49.69 49.69 to 49.87
Vanguard Total International Stock ETF 61.92 61.87 to 62.32
Vanguard Total World Bond ETF 68.94 68.91 to 69.28
Varonis Systems, Inc. 51.23 49.80 to 51.99
Vaxart, Inc. 0.77 0.72 to 0.80
Veeco Instruments Inc. 28.79 28.74 to 29.30
Vera Bradley, Inc. 5.04 5.00 to 5.10
Verint Systems Inc. 21.46 21.31 to 21.70
VeriSign, Inc. 176.68 175.62 to 177.85
Veritex Holdings, Inc. 27.03 26.86 to 27.63
Veritone, Inc. 3.26 3.25 to 3.46
Verra Mobility Corporation 23.12 23.11 to 25.42
Verrica Pharmaceuticals Inc. 1.53 1.41 to 1.56
Vertex Pharmaceuticals Incorporated 471.12 463.14 to 475.73
Veru Inc. 0.76 0.73 to 0.78
ViaSat, Inc. 9.50 9.37 to 9.85
Victory Capital Holdings, Inc. 60.12 59.49 to 60.73
VictoryShares Developed Enhanced Volatility Wtd ETF 32.04 32.04 to 32.04
VictoryShares Dividend Accelerator ETF 52.02 51.99 to 52.39
VictoryShares International High Div Volatility Wtd ETF 33.02 33.02 to 33.02
VictoryShares International Volatility Wtd ETF 43.63 43.63 to 43.63
VictoryShares US 500 Enhanced Volatility Wtd ETF 68.96 68.96 to 69.46
VictoryShares US 500 Volatility Wtd ETF 85.07 85.07 to 85.79
VictoryShares US Discovery Enhanced Volatility Wtd ETF 53.75 53.75 to 54.06
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 63.75 63.75 to 64.63
VictoryShares US Large Cap High Div Volatility Wtd ETF 66.66 66.64 to 67.46
VictoryShares US Multi-Factor Minimum Volatility ETF 47.84 47.84 to 48.05
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.99 57.90 to 58.74
VictoryShares US Small Cap Volatility Wtd ETF 72.41 72.41 to 72.41
Village Farms International, Inc. 0.86 0.86 to 0.90
Village Super Market, Inc. 28.71 28.41 to 28.79
Virco Manufacturing Corporation 14.00 13.93 to 14.35
VirTra, Inc. 6.16 6.04 to 6.24
Virtu Financial, Inc. 31.56 30.83 to 31.59
Virtus Investment Partners, Inc. 217.06 215.66 to 218.61
Visteon Corporation 91.19 90.45 to 92.82
Visterra, Inc. 49.36 49.02 to 50.63
VivoPower International PLC 0.82 0.78 to 0.84
Vodafone Group Plc 9.35 9.33 to 9.43
Voyager Therapeutics, Inc. 7.00 6.62 to 7.10
vTv Therapeutics Inc. 14.03 14.03 to 14.34
Vuzix Corporation 1.22 1.16 to 1.23
Walgreens Boots Alliance, Inc. 9.46 9.36 to 9.57
Washington Federal, Inc. 33.57 33.54 to 34.33
Washington Trust Bancorp, Inc. 34.15 34.01 to 34.59
Waterstone Financial, Inc. 14.73 14.60 to 14.97
WAVE Life Sciences Ltd. 13.83 13.61 to 14.05
Weibo Corporation 8.96 8.94 to 9.12
Westamerica Bancorporation 51.50 51.25 to 52.00
Western Asset Short Duration Income ETF 23.97 23.97 to 24.02
Western Asset Total Return ETF 19.81 19.79 to 20.00
Western Digital Corporation 65.88 65.60 to 67.11
Western New England Bancorp, Inc. 8.69 8.65 to 8.78
Westport Fuel Systems Inc 4.12 4.04 to 4.17
Weyco Group, Inc. 33.76 33.26 to 33.76
Wheeler Real Estate Investment Trust, Inc. 8.15 7.44 to 8.27
Wheeler Real Estate Investment Trust, Inc. 26.06 25.90 to 26.06
WhiteHorse Finance, Inc. 11.62 11.60 to 11.75
Wilhelmina International, Inc. 3.32 3.25 to 3.32
Willamette Valley Vineyards, Inc. 3.45 3.36 to 3.64
Willamette Valley Vineyards, Inc. 3.55 3.55 to 3.95
Willdan Group, Inc. 43.68 43.13 to 50.00
Willis Lease Finance Corporation 184.23 182.50 to 187.45
WillScot Corporation 36.54 33.35 to 36.58
Wingstop Inc. 296.94 291.98 to 299.87
Wintrust Financial Corporation 114.39 114.18 to 117.12
WisdomTree China ex-State-Owned Enterprises Fund 31.94 31.89 to 32.25
WisdomTree Emerging Markets Corporate Bond Fund 66.04 65.50 to 66.15
WisdomTree Emerging Markets Quality Dividend Growth Fund 26.11 26.11 to 26.45
WisdomTree U.S. Quality Dividend Growth Fund 82.22 82.06 to 82.73
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 50.62 50.53 to 50.91
Wix.com Ltd. 163.94 161.84 to 166.00
Woodward, Inc. 161.32 161.15 to 164.82
Workday, Inc. 239.12 231.74 to 239.57
Workhorse Group, Inc. 0.77 0.75 to 0.78
World Acceptance Corporation 114.62 113.98 to 115.44
WSFS Financial Corporation 49.64 49.27 to 49.87
Wynn Resorts, Limited 95.68 95.43 to 97.53
XBiotech Inc. 7.35 7.14 to 7.39
Xcel Brands, Inc 0.79 0.79 to 0.79
Xencor, Inc. 21.26 20.84 to 21.63
Xenon Pharmaceuticals Inc. 41.69 40.66 to 41.69
Xperi Corporation 9.26 9.10 to 9.29
Xunlei Limited 1.91 1.91 to 2.09
Yatra Online, Inc. 1.35 1.35 to 1.37
YY Inc. 33.10 33.01 to 34.46
Zillow Group, Inc. 59.80 59.44 to 61.50
Zillow Group, Inc. 57.67 57.37 to 59.37
Zions Bancorporation N.A. 51.44 51.40 to 52.94
ZK International Group Co., Ltd 0.56 0.56 to 0.57
Zscaler, Inc. 182.59 179.63 to 183.94
Zumiez Inc. 19.55 19.51 to 20.79
3M Company 127.22 126.85 to 128.52
A.O Smith Corporation 75.40 75.03 to 76.31
AAR Corp. 58.40 58.21 to 59.92
Abercrombie & Fitch Company 131.26 131.09 to 133.98
Aberdeen Global Dynamic Dividend Fund 10.07 10.07 to 10.23
Aberdeen Global Premier Properties Fund 4.16 4.16 to 4.36
Aberdeen Income Credit Strategies Fund 6.44 6.44 to 6.50
Aberdeen Japan Equity Fund, Inc. 5.82 5.81 to 5.88
Aberdeen Total Dynamic Dividend Fund 8.69 8.69 to 8.77
ABM Industries Incorporated 53.09 52.85 to 53.54
Acadia Realty Trust 24.20 24.13 to 24.91
Accenture plc 345.67 344.83 to 347.95
Adams Diversified Equity Fund, Inc. 21.73 21.71 to 21.90
Adams Natural Resources Fund, Inc. 23.53 23.51 to 23.82
Adecoagro S.A. 11.31 11.23 to 11.65
Adient plc 19.82 19.64 to 20.24
ADT Inc. 7.25 7.18 to 7.30
Advance Auto Parts Inc 36.25 35.61 to 36.41
Advanced Drainage Systems, Inc. 149.64 149.57 to 152.80
AdvanSix Inc. 28.95 28.51 to 31.43
Advent Claymore Convertible Securities and Income Fund 11.16 11.06 to 11.18
Aegon NV 6.32 6.32 to 6.42
Aercap Holdings N.V. 94.31 94.02 to 95.53
Aerohive Networks, Inc. 3.54 3.50 to 3.86
Aflac Incorporated 104.71 104.32 to 106.69
AG Mortgage Investment Trust, Inc. 7.19 7.16 to 7.36
AGCO Corporation 99.39 99.30 to 101.45
Agnico Eagle Mines Limited 85.80 85.77 to 87.47
Agree Realty Corporation 73.93 73.92 to 75.41
Air Products and Chemicals, Inc. 309.21 308.91 to 312.60
Alamos Gold Inc. 20.11 20.11 to 20.60
Albany International Corporation 69.53 67.97 to 69.67
Alcoa Corporation 40.57 40.25 to 41.19
Alexander's, Inc. 226.24 224.68 to 231.02
Alexandria Real Estate Equities, Inc. 110.86 110.54 to 112.94
Algonquin Power & Utilities Corp. 4.76 4.72 to 4.87
Alibaba Group Holding Limited 97.58 97.42 to 98.30
Allegheny Technologies Incorporated 53.42 52.45 to 54.21
Allegion plc 139.83 138.73 to 141.47
Allete, Inc. 64.05 63.80 to 64.30
Alliance National Municipal Income Fund Inc 11.22 11.19 to 11.34
Alliance World Dollar Government Fund II 10.87 10.87 to 10.92
AllianceBernstein Holding L.P. 37.43 37.14 to 37.80
AllianzGI Convertible & Income Fund 3.38 3.35 to 3.41
AllianzGI Convertible & Income Fund II 2.99 2.98 to 3.04
AllianzGI Diversified Income & Convertible Fund 20.65 20.54 to 20.80
AllianzGI Equity & Convertible Income Fund 22.96 22.92 to 23.20
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.63 12.61 to 12.73
Allstate Corporation (The) 184.15 183.75 to 187.53
Ally Financial Inc. 34.57 34.52 to 35.13
Ambev S.A. 2.15 2.14 to 2.19
Ameren Corporation 85.88 85.44 to 87.37
America Movil, S.A.B. de C.V. 15.61 15.61 to 15.92
American Assets Trust, Inc. 26.64 26.52 to 27.22
American Axle & Manufacturing Holdings, Inc. 5.76 5.70 to 5.84
American Eagle Outfitters, Inc. 19.46 19.37 to 19.77
American Electric Power Company, Inc. 97.25 97.07 to 99.23
American Express Company 272.69 270.95 to 274.75
American Financial Group, Inc. 127.71 127.61 to 130.40
American Financial Group, Inc. 19.68 19.50 to 20.05
American Homes 4 Rent 35.02 34.81 to 35.49
American International Group, Inc. 75.72 75.64 to 76.99
American Midstream Partners, LP 34.74 34.74 to 35.13
American Realty Investors, Inc. 14.30 14.10 to 14.61
American States Water Company 81.59 81.49 to 83.25
American Tower Corporation (REIT) 211.26 210.92 to 218.92
American Vanguard Corporation 5.26 5.19 to 5.31
American Water Works 136.00 135.97 to 138.89
Americold Realty Trust 25.39 25.36 to 25.99
AMERIPRISE FINANCIAL SERVICES, INC. 507.18 505.81 to 515.45
AMN Healthcare Services Inc 36.90 36.88 to 38.48
Ampco-Pittsburgh Corporation 1.76 1.66 to 1.78
Amphenol Corporation 67.86 67.11 to 68.39
AngloGold Ashanti Limited 27.29 27.25 to 28.34
Anheuser-Busch Inbev SA 59.30 59.30 to 60.22
Annaly Capital Management Inc 18.96 18.92 to 19.28
Antero Midstream Partners LP 14.38 14.38 to 14.61
Antero Resources Corporation 25.54 25.36 to 26.58
Apache Corporation 23.09 22.93 to 23.98
Apartment Investment and Management Company 8.33 8.33 to 8.51
Apollo Commercial Real Estate Finance 8.78 8.77 to 9.03
Apollo Global Management, LLC 141.00 140.68 to 144.43
Apple Hospitality REIT, Inc. 14.68 14.67 to 14.95
Applied Industrial Technologies, Inc. 231.50 231.21 to 234.31
Aptiv PLC 56.37 56.00 to 58.95
Aramark 38.21 37.90 to 38.47
Arbor Realty Trust 14.84 14.67 to 15.38
ARC Document Solutions, Inc. 3.37 3.36 to 3.38
Archer-Daniels-Midland Company 54.64 54.57 to 55.75
Archrock, Inc. 19.92 19.73 to 20.27
Arcos Dorados Holdings Inc. 8.48 8.45 to 8.89
Arcosa, Inc. 93.69 93.58 to 94.80
Arcus Biosciences, Inc. 15.50 15.19 to 15.78
Ardmore Shipping Corporation 14.04 13.97 to 14.36
Ares Commercial Real Estate Corporation 6.33 6.31 to 6.47
Ares Dynamic Credit Allocation Fund, Inc. 15.06 15.00 to 15.17
Ares Management Corporation 161.87 158.00 to 170.71
Argo Group International Holdings, Ltd. 22.10 22.00 to 22.21
Arista Networks, Inc. 394.17 384.68 to 396.90
Arlington Asset Investment Corp 25.03 24.91 to 25.93
Arlo Technologies, Inc. 10.28 10.19 to 10.49
Armada Hoffler Properties, Inc. 10.75 10.71 to 10.97
ARMOUR Residential REIT, Inc. 18.59 18.52 to 18.93
Arrow Electronics, Inc. 121.03 118.17 to 123.43
Arthur J. Gallagher & Co. 280.40 280.01 to 283.11
Artisan Partners Asset Management Inc. 44.48 44.18 to 45.11
ASA Gold and Precious Metals Limited 21.96 21.92 to 22.10
Asbury Automotive Group Inc 227.98 226.83 to 232.94
ASE Technology Holding Co., Ltd. 9.88 9.79 to 9.97
ASGN Incorporated 91.06 90.69 to 92.86
Ashland Global Holdings Inc. 84.82 84.68 to 85.79
Aspen Aerogels, Inc. 18.05 17.86 to 18.55
Associated Capital Group, Inc. 36.00 34.16 to 36.46
Assurant, Inc. 191.76 191.55 to 194.65
Assured Guaranty Ltd. 82.56 82.50 to 84.53
Astrazeneca PLC 71.42 71.30 to 71.86
AT&T Inc. 23.92 23.86 to 24.15
AT&T Inc. 24.64 24.62 to 24.80
Atkore International Group Inc. 86.42 85.90 to 87.52
Atmos Energy Corporation 138.40 137.91 to 139.27
Aurora Cannabis Inc. 5.54 5.45 to 5.67
Autohome Inc. 27.93 27.80 to 28.53
Autoliv, Inc. 95.17 93.03 to 95.98
AutoNation, Inc. 156.25 155.42 to 159.37
AutoZone, Inc. 2981.19 2980.10 to 3026.92
AvalonBay Communities, Inc. 216.28 216.19 to 223.00
Avangrid, Inc. 35.59 35.54 to 35.72
Avanos Medical, Inc. 18.71 18.56 to 18.95
Avery Dennison Corporation 206.11 206.04 to 208.31
Avista Corporation 36.70 36.67 to 37.66
AXA Equitable Holdings, Inc. 45.13 44.96 to 45.83
Axis Capital Holdings Limited 79.04 78.52 to 80.32
Axos Financial, Inc. 65.85 65.67 to 68.08
Azul S.A. 2.70 2.68 to 2.91
AZZ Inc. 77.16 76.20 to 77.91
Babcock 2.32 2.24 to 2.37
Badger Meter, Inc. 201.98 200.79 to 203.20
Bain Capital Specialty Finance, Inc. 16.64 16.60 to 16.83
Banc of California, Inc. 15.30 15.20 to 15.60
Banco Bradesco Sa 2.40 2.38 to 2.46
Banco Bradesco Sa 2.17 2.15 to 2.23
Banco De Chile 23.10 23.08 to 23.45
Banco Latinoamericano de Comercio Exterior, S.A. 32.21 31.99 to 32.51
Banco Santander Brasil SA 4.58 4.56 to 4.70
Banco Santander Chile 19.46 19.33 to 19.75
Banco Santander, S.A. 4.95 4.95 to 5.00
BanColombia S.A. 31.66 31.66 to 32.45
Bank of America Corporation 41.76 41.75 to 42.43
Bank Of Montreal 90.76 90.58 to 92.07
Bank of N.T. Butterfield & Son Limited (The) 36.75 36.56 to 36.98
Bank Of New York Mellon Corporation (The) 75.31 75.28 to 76.34
Bank of Nova Scotia (The) 51.90 51.45 to 51.97
BankUnited, Inc. 35.40 35.22 to 35.98
Barclays PLC 12.53 12.52 to 12.72
Barings BDC, Inc. 9.59 9.52 to 9.73
Barnes & Noble Education, Inc 9.06 9.03 to 9.50
Baxter International Inc. 35.87 35.82 to 36.49
BCE, Inc. 32.10 31.87 to 32.48
Beazer Homes USA, Inc. 30.77 30.65 to 31.75
Becton, Dickinson and Company 235.24 232.68 to 236.72
Belden Inc 115.24 114.03 to 117.75
Berkshire Hathaway Inc. 678000.00 676270.90 to 682986.00
Berkshire Hathaway Inc. 452.14 450.70 to 455.12
Berkshire Hills Bancorp, Inc. 27.32 27.18 to 27.58
Best Buy Co., Inc. 90.90 90.22 to 91.56
BEST Inc. 2.70 2.70 to 2.71
BHP Group Limited 55.94 55.87 to 56.24
Biohaven Pharmaceutical Holding Company Ltd. 50.88 49.14 to 50.94
Black Hills Corporation 57.92 57.84 to 59.65
Black Stone Minerals, L.P. 14.87 14.73 to 14.92
BlackBerry Limited 2.27 2.25 to 2.34
BlackRock California Municipal Income Trust 11.69 11.68 to 11.80
Blackrock Capital and Income Strategies Fund Inc 19.34 19.25 to 19.44
Blackrock Core Bond Trust 11.50 11.43 to 11.72
BlackRock Credit Allocation Income Trust 10.75 10.72 to 10.83
BlackRock Energy and Resources Trust 12.91 12.88 to 13.08
Blackrock Enhanced Equity Dividend Trust 8.69 8.67 to 8.76
Blackrock Enhanced Government Fund, Inc 9.61 9.61 to 9.76
Blackrock Global 11.15 11.13 to 11.37
Blackrock Health Sciences Trust 40.23 40.11 to 40.33
BlackRock Income Trust Inc. (The) 11.88 11.84 to 11.90
BLACKROCK INTERNATIONAL, LTD. 5.56 5.53 to 5.60
BlackRock Investment Quality Municipal Trust Inc. (The) 12.20 12.16 to 12.35
BlackRock Long-Term Municipal Advantage Trust 10.21 10.16 to 10.35
Blackrock MuniAssets Fund, Inc. 11.61 11.55 to 11.75
Blackrock Municipal Income Quality Trust 11.39 11.38 to 11.60
BlackRock Municipal Income Trust 10.14 10.13 to 10.24
BlackRock Municipal Income Trust II 10.75 10.72 to 10.87
BlackRock Municipal Target Term Trust Inc. (The) 21.19 21.17 to 21.35
Blackrock MuniHoldings California Quality Fund, Inc. 11.08 11.05 to 11.18
Blackrock MuniHoldings Fund, Inc. 12.13 12.10 to 12.28
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.67 11.65 to 11.75
Blackrock MuniHoldings New York Quality Fund, Inc. 10.69 10.64 to 10.75
Blackrock MuniHoldings Quality Fund II, Inc. 10.34 10.31 to 10.44
Blackrock MuniVest Fund II, Inc. 10.93 10.90 to 11.05
Blackrock MuniYield Fund, Inc. 11.00 10.94 to 11.11
Blackrock MuniYield Michigan Quality Fund, Inc. 11.61 11.56 to 11.73
Blackrock MuniYield New York Quality Fund, Inc. 10.29 10.26 to 10.38
Blackrock MuniYield Pennsylvania Quality Fund 12.01 11.98 to 12.15
Blackrock MuniYield Quality Fund II, Inc. 10.31 10.28 to 10.50
Blackrock MuniYield Quality Fund III, Inc. 11.16 11.09 to 11.32
Blackrock MuniYield Quality Fund, Inc. 12.46 12.40 to 12.60
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.59 10.58 to 10.70
BlackRock Resources 9.42 9.33 to 9.44
BlackRock Science and Technology Trust 36.00 35.66 to 36.25
BlackRock Utility, Infrastructure & Power Opportun 23.24 23.22 to 23.39
BlackRock Virginia Municipal Bond Trust 11.04 11.03 to 11.23
BlackRock, Inc. 985.08 980.23 to 991.97
Blackstone / GSO Strategic Credit Fund 12.27 12.23 to 12.32
Blackstone GSO Long Short Credit Income Fund 12.64 12.62 to 12.71
Boeing Company (The) 154.59 151.23 to 156.00
Boise Cascade, L.L.C. 134.21 133.93 to 137.01
Boot Barn Holdings, Inc. 125.47 124.47 to 127.04
BorgWarner Inc. 33.44 33.18 to 34.20
Boston Beer Company, Inc. (The) 294.94 291.82 to 297.60
Boston Properties, Inc. 79.16 78.70 to 81.91
Boston Scientific Corporation 83.62 83.50 to 84.77
Box, Inc. 31.92 31.83 to 32.27
BP p.l.c. 29.23 29.19 to 29.70
BP Prudhoe Bay Royalty Trust 1.06 1.05 to 1.09
Brady Corporation 71.45 70.99 to 71.99
Braemar Hotels & Resorts Inc. 2.76 2.66 to 2.89
Brandywine Realty Trust 5.08 5.05 to 5.17
BrandywineGLOBAL Global Income Opportunities Fund 8.46 8.42 to 8.47
Brasilagro Cia Brasileira De Propriedades Agricolas 4.06 4.05 to 4.10
Braskem S.A. 5.89 5.83 to 6.07
Bright Scholar Education Holdings Limited 1.94 1.94 to 1.99
Brink's Company (The) 103.44 102.59 to 104.52
Brixmor Property Group Inc. 27.10 27.07 to 27.63
Broadridge Financial Solutions, Inc. 210.21 209.83 to 212.62
Brookdale Senior Living Inc. 6.25 6.19 to 6.40
Brookfield Business Partners L.P. 22.43 22.20 to 22.86
Brookfield Infrastructure Partners LP 34.11 33.95 to 34.77
Brookfield Renewable Partners L.P. 25.21 24.95 to 25.68
Brown & Brown, Inc. 104.17 104.13 to 105.45
Brown Forman Corporation 42.89 42.88 to 44.15
Brown Forman Corporation 43.59 43.57 to 44.70
BRT Apartments Corp. 16.15 16.05 to 16.75
Brunswick Corporation 80.89 79.67 to 81.28
Buckle, Inc. (The) 42.18 42.01 to 43.30
Buenaventura Mining Company Inc. 12.64 12.61 to 13.21
Bunge Limited 82.62 82.45 to 84.77
Burlington Stores, Inc. 242.70 242.70 to 250.71
BWX Technologies, Inc. 122.58 122.48 to 125.27
Byline Bancorp, Inc. 26.75 26.62 to 27.20
CABCO Series 2004-101 Trust 19.91 19.91 to 20.30
Cabot Corporation 109.02 107.51 to 109.38
Cadence Bancorporation 33.06 33.03 to 33.81
CAE Inc 17.95 17.65 to 18.26
Caleres, Inc. 29.41 29.34 to 30.10
California Resources Corporation 51.93 51.65 to 52.89
California Water Service Group Holding 50.14 50.11 to 51.89
Calix, Inc 35.50 35.16 to 36.64
Camden Property Trust 113.73 109.24 to 114.43
Cameco Corporation 52.50 52.26 to 53.67
Campbell Soup Company 46.33 46.11 to 46.66
Camping World Holdings, Inc. 20.21 20.00 to 20.53
Canada Goose Holdings Inc. 9.74 9.68 to 9.91
Canadian National Railway Company 108.21 107.61 to 108.88
Canadian Natural Resources Limited 33.88 33.80 to 34.57
Canadian Pacific Railway Limited 77.06 76.60 to 77.91
Canopy Growth Corporation 4.86 4.64 to 4.94
Capital Trust, Inc. 18.25 18.20 to 18.53
Capri Holdings Limited 20.10 19.20 to 20.17
Carlisle Companies Incorporated 422.26 421.49 to 428.59
CarMax Inc 72.30 72.06 to 74.26
Carpenter Technology Corporation 155.36 149.25 to 155.45
Carter's, Inc. 54.02 53.40 to 55.03
Catalent, Inc. 58.73 58.50 to 58.83
Caterpillar, Inc. 379.63 376.94 to 383.27
CBL & Associates Properties, Inc. 26.27 25.92 to 26.67
CBRE Clarion Global Real Estate Income Fund 5.62 5.62 to 5.79
Celanese Corporation 124.81 124.57 to 126.73
Cemex S.A.B. de C.V. 5.18 5.17 to 5.32
Cenovus Energy Inc 15.67 15.63 to 16.30
CenterPoint Energy, Inc. 28.58 28.57 to 29.68
Centrais Electricas Brasileiras S.A.- Eletrobras 6.29 6.27 to 6.50
Centrais Electricas Brasileiras S.A.- Eletrobras 7.05 7.00 to 7.16
Century Communities, Inc. 88.60 88.06 to 91.10
CGI Inc. 111.45 110.44 to 111.63
Charles River Laboratories International, Inc. 180.96 179.46 to 184.04
Chatham Lodging Trust (REIT) 7.86 7.78 to 7.97
Chegg, Inc. 1.63 1.60 to 1.67
Chemed Corp. 531.68 531.68 to 546.54
Chemours Company (The) 17.82 17.64 to 18.30
Cherry Hill Mortgage Investment Corporation 3.26 3.26 to 3.40
Chesapeake Utilities Corporation 117.50 117.11 to 120.44
Chimera Investment Corporation 14.99 14.87 to 15.39
China Fund, Inc. (The) 12.52 12.49 to 12.63
China Green Agriculture, Inc. 1.96 1.86 to 1.96
China Yuchai International Limited 11.35 11.35 to 11.68
Chipotle Mexican Grill, Inc. 58.59 56.25 to 58.96
Chubb Limited 277.41 277.00 to 284.34
Chunghwa Telecom Co., Ltd. 37.87 37.75 to 37.99
Ciena Corporation 63.97 63.66 to 65.38
Cigna Corporation 316.49 306.66 to 318.75
Citizens Financial Group, Inc. 41.82 41.81 to 42.94
Citizens, Inc. 4.59 4.54 to 4.79
City Office REIT, Inc. 5.08 5.01 to 5.16
Civeo Corporation 25.51 25.39 to 26.39
Civitas Solutions, Inc. 48.31 48.13 to 49.64
Clean Harbors, Inc. 233.00 232.31 to 239.62
Clear Channel Outdoor Holdings, Inc. 1.45 1.37 to 1.51
ClearBridge Energy Midstream Opportunity Fund Inc. 42.72 42.54 to 43.43
Clearwater Paper Corporation 25.88 25.39 to 28.23
Cleveland-Cliffs Inc. 13.27 13.06 to 13.37
Clipper Realty Inc. 5.90 5.82 to 6.61
CMS Energy Corporation 68.30 68.08 to 69.94
CMS Energy Corporation 24.56 24.53 to 24.99
CMS Energy Corporation 24.53 24.50 to 24.68
CMS Energy Corporation 24.81 24.70 to 24.86
CNA Financial Corporation 47.51 47.50 to 48.36
CNFinance Holdings Limited 1.05 1.00 to 1.13
CNX Resources Corporation 33.94 33.66 to 34.59
Coca Cola Femsa S.A.B. de C.V. 81.33 81.33 to 83.61
Coca-Cola Company (The) 65.01 64.89 to 65.66
Coca-Cola European Partners plc 75.60 75.54 to 76.58
Coeur Mining, Inc. 6.15 6.12 to 6.57
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.84 12.76 to 12.94
Cohen & Steers Inc 98.04 97.66 to 99.93
Cohen & Steers Infrastructure Fund, Inc 25.07 25.04 to 25.38
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.89 20.88 to 21.09
Cohen & Steers Quality Income Realty Fund Inc 13.22 13.22 to 13.57
Cohen & Steers REIT and Preferred and Income Fund, 22.71 22.69 to 23.21
Cohen & Steers Select Preferred and Income Fund, Inc. 20.51 20.49 to 20.62
Cohen & Steers Total Return Realty Fund, Inc. 12.71 12.70 to 12.92
Colgate-Palmolive Company 93.33 93.08 to 94.64
Colonial High Income Municipal Trust 3.81 3.80 to 3.85
Colonial Investment Grade Municipal Trust 8.08 8.06 to 8.18
Colonial Municipal Income Trust 3.55 3.55 to 3.60
Columbia Seligman Premium Technology Growth Fund, Inc 32.74 32.57 to 33.02
Comerica Incorporated 62.89 62.62 to 64.07
Comfort Systems USA, Inc. 392.31 387.97 to 401.21
Community Health Systems, Inc. 4.20 4.05 to 4.28
Comp En De Mn Cemig ADS 1.90 1.90 to 1.95
Comp En De Mn Cemig ADS 2.46 2.46 to 2.46
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 15.23 15.23 to 15.86
Companhia Paranaense de Energia (COPEL) 6.46 6.45 to 6.69
Compania Cervecerias Unidas, S.A. 10.84 10.72 to 10.95
Compass Diversified Holdings 21.02 20.90 to 21.79
Compass Minerals International, Inc. 12.05 11.89 to 12.66
Comstock Resources, Inc. 11.15 11.05 to 11.92
ConAgra Brands, Inc. 28.97 28.90 to 29.21
Conduent Incorporated 3.58 3.53 to 3.66
Consolidated Edison Inc 100.00 99.57 to 102.06
Constellation Brands Inc 232.77 231.70 to 233.98
Constellium N.V. 11.33 11.07 to 11.39
Container Store (The) 4.50 4.22 to 4.89
Contura Energy, Inc. 22.71 22.60 to 24.25
Copa Holdings, S.A. 97.63 97.40 to 98.93
CoreCivic, Inc. 13.31 13.21 to 14.02
Coty Inc. 7.48 7.45 to 7.64
Cousins Properties Incorporated 29.98 29.97 to 30.98
CPB Inc. 27.09 26.85 to 27.23
Crawford & Company 11.05 11.01 to 11.28
Crawford & Company 11.14 11.04 to 11.20
Credicorp Ltd. 181.76 181.76 to 185.00
Cross Timbers Royalty Trust 9.86 9.63 to 10.55
CrossAmerica Partners LP 21.26 21.03 to 21.69
Crown Castle International Corporation 106.58 106.42 to 108.40
Crown Holdings, Inc. 93.76 93.16 to 94.11
CubeSmart 47.33 47.22 to 48.57
Cullen/Frost Bankers, Inc. 125.98 125.55 to 129.95
Culp, Inc. 5.28 5.24 to 5.40
Cummins Inc. 328.51 328.26 to 331.51
Curtiss-Wright Corporation 348.82 346.05 to 350.50
Cushing MLP & Infrastructure Total Return Fund 40.70 40.46 to 40.75
Cushman & Wakefield plc 13.03 12.93 to 13.77
Customers Bancorp, Inc 45.68 43.89 to 46.94
CVR Energy Inc. 15.97 15.60 to 16.13
CVR Partners, LP 65.91 65.15 to 66.40
CVS Health Corporation 55.81 55.62 to 57.23
D.R. Horton, Inc. 167.64 166.62 to 174.39
Dana Incorporated 7.91 7.65 to 8.10
Danaher Corporation 247.76 247.27 to 252.95
Danaos Corporation 81.95 81.77 to 83.76
Darden Restaurants, Inc. 159.65 159.48 to 161.04
DaVita Inc. 141.59 140.50 to 143.42
Deckers Outdoor Corporation 158.12 158.00 to 162.80
Deere & Company 400.42 398.31 to 407.08
Delek US Holdings, Inc. 15.40 15.36 to 15.87
Deluxe Corporation 18.87 18.69 to 19.07
Despegar.com, Corp. 14.56 14.51 to 14.94
Deutsche Bank AG 17.05 17.05 to 17.26
Devon Energy Corporation 38.32 38.16 to 39.12
DHI Group, Inc. 1.69 1.62 to 1.70
DHT Holdings, Inc. 10.30 10.26 to 10.38
Diageo plc 124.21 124.17 to 125.90
Diamondrock Hospitality Company 8.60 8.60 to 8.74
Diana Shipping inc. 2.21 2.20 to 2.30
Dick's Sporting Goods Inc 193.70 192.67 to 197.97
Dillard's, Inc. 370.07 370.07 to 376.95
Dillard's, Inc. 25.74 25.74 to 25.97
Dine Brands Global, Inc. 30.66 30.52 to 31.39
Dominion Energy, Inc. 58.99 58.94 to 61.97
Donaldson Company, Inc. 73.84 73.51 to 74.32
Donnelley Financial Solutions, Inc. 56.46 56.14 to 58.67
Dorian LPG Ltd. 29.31 29.00 to 29.76
DoubleLine Opportunistic Credit Fund 15.29 15.26 to 15.49
Douglas Dynamics, Inc. 22.96 22.50 to 23.02
Douglas Emmett, Inc. 17.52 17.49 to 18.10
Dover Corporation 189.11 188.85 to 191.60
Dr. Reddy's Laboratories Ltd 74.27 73.94 to 74.55
DRDGOLD Limited 11.99 11.98 to 12.31
Dreyfus High Yield Strategies Fund 2.57 2.57 to 2.60
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.67 10.66 to 10.80
Dreyfus Strategic Municipal Bond Fund, Inc. 6.01 5.99 to 6.13
Dreyfus Strategic Municipals, Inc. 6.25 6.23 to 6.37
DTE Energy Company 121.29 121.09 to 124.54
DTE Energy Company 23.37 23.30 to 23.61
Ducommun Incorporated 59.23 58.83 to 59.84
Duff & Phelps Global Utility Income Fund Inc. 11.24 11.21 to 11.54
Duff & Phelps Utilities Income, Inc. 9.31 9.31 to 9.55
Duff & Phelps Utilities Tax-Free Income, Inc. 11.22 11.20 to 11.25
Duke Energy Corporation 112.68 112.60 to 115.40
Duke Energy Corporation 24.82 24.80 to 25.03
Duke Energy Corporation 25.50 25.49 to 25.53
DXC Technology Company 20.02 19.77 to 20.33
Dycom Industries, Inc. 175.20 172.33 to 180.62
Dynagas LNG Partners LP 3.81 3.72 to 3.83
Dynex Capital, Inc. 12.13 12.08 to 12.32
e.l.f. Beauty, Inc. 103.12 103.12 to 108.78
Eagle Materials Inc 287.49 284.87 to 292.08
Eagle Point Credit Company Inc. 24.77 24.70 to 24.77
Easterly Government Properties, Inc. 13.37 13.33 to 13.75
EastGroup Properties, Inc. 171.20 170.94 to 173.36
Eastman Chemical Company 101.08 100.00 to 104.54
Eastman Kodak Company 4.72 4.66 to 4.77
Eaton Corporation, PLC 335.00 329.65 to 337.02
Eaton Vance Corporation 13.76 13.75 to 13.84
Eaton Vance Corporation 8.45 8.41 to 8.47
Eaton Vance Enhance Equity Income Fund 20.21 20.18 to 20.40
Eaton Vance Enhanced Equity Income Fund II 22.17 22.13 to 22.32
Eaton Vance Municipal Income Trust 17.56 17.50 to 17.64
Eaton Vance Municipal Income Trust 10.41 10.39 to 10.58
Eaton Vance Risk-Managed Diversified Equity Income Fund 9.17 9.14 to 9.20
Eaton Vance Tax Advantaged Dividend Income Fund 24.01 24.00 to 24.20
Eaton Vance Tax-Advantage Global Dividend Opp 25.37 25.28 to 25.67
Eaton Vance Tax-Advantaged Global Dividend Income Fund 18.64 18.59 to 18.86
Eaton Vance Tax-Managed Buy-Write Income Fund 14.34 14.30 to 14.41
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.52 14.51 to 14.62
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.34 8.32 to 8.39
Ecolab Inc. 244.57 244.29 to 246.95
Ecopetrol S.A. 7.60 7.59 to 7.86
Edison International 81.13 81.04 to 82.82
Edwards Lifesciences Corporation 67.54 66.67 to 68.59
Elanco Animal Health Incorporated 12.60 12.50 to 12.75
Eldorado Gold Corporation 16.34 16.30 to 17.85
Eli Lilly and Company 818.93 816.73 to 833.00
Ellington Financial Inc. 11.95 11.94 to 12.24
Ellington Residential Mortgage REIT 6.44 6.43 to 6.56
Embotelladora Andina S.A. 13.40 13.13 to 13.40
Embotelladora Andina S.A. 16.88 16.60 to 17.78
Embraer S.A. 33.21 33.06 to 33.51
Emerald Expositions Events, Inc. 4.08 3.93 to 4.15
Emergent Biosolutions, Inc. 9.12 8.98 to 9.42
Emerson Electric Company 108.46 108.05 to 109.37
Empire State Realty Trust, Inc. 10.49 10.47 to 10.75
Employers Holdings Inc 47.81 47.71 to 49.04
Enbridge Inc 40.42 39.84 to 40.89
Endava plc 23.71 23.42 to 24.20
Endeavour Silver Corporation 4.87 4.85 to 5.18
Enel Chile S.A. 2.73 2.70 to 2.75
Energizer Holdings, Inc. 32.38 32.09 to 32.50
Energizer Holdings, Inc. 35.07 35.00 to 35.47
Enersys 97.40 96.69 to 98.01
ENI S.p.A. 30.30 30.22 to 30.73
EnLink Midstream, LLC 14.71 14.62 to 14.85
Ennis, Inc. 20.24 20.02 to 20.43
EnPro Industries 147.32 145.48 to 148.45
Entergy Arkansas, LLC 22.32 22.27 to 22.61
Entergy Louisiana, Inc. 22.31 22.22 to 22.55
Entergy Mississippi, LLC 22.47 22.46 to 22.74
Entergy New Orleans, LLC 23.21 23.21 to 23.21
Entergy New Orleans, LLC 24.00 24.00 to 24.20
Enterprise Products Partners L.P. 28.82 28.71 to 28.91
Enzo Biochem, Inc. 1.13 1.13 to 1.16
EOG Resources, Inc. 120.84 120.34 to 122.97
EPAM Systems, Inc. 189.22 187.67 to 191.35
EPR Properties 44.84 44.72 to 45.83
EQT Corporation 35.62 35.45 to 36.95
Equifax, Inc. 264.39 263.95 to 269.15
Equinor ASA 23.28 23.24 to 23.91
Equity Lifestyle Properties, Inc. 69.32 69.25 to 71.05
Equity Residential 69.12 68.93 to 70.70
ESCO Technologies Inc. 127.99 125.45 to 128.59
Essent Group Ltd. 53.77 53.46 to 57.78
Essential Properties Realty Trust, Inc. 31.64 31.44 to 32.06
Essex Property Trust, Inc. 276.97 276.46 to 284.61
Estee Lauder Companies, Inc. (The) 66.58 66.57 to 68.94
European Equity Fund, Inc. (The) 8.84 8.83 to 8.91
Evercore Inc. 268.84 267.37 to 272.65
Evergy, Inc. 59.58 59.50 to 60.90
Eversource Energy 63.67 63.58 to 66.24
Evertec, Inc. 32.68 32.60 to 33.16
Evolent Health, Inc 23.46 23.20 to 23.78
Exelon Corporation 38.15 38.11 to 39.59
Extra Space Storage Inc 161.13 161.12 to 165.26
Exxon Mobil Corporation 114.95 114.84 to 119.95
Fabrinet 242.53 240.57 to 249.54
FactSet Research Systems Inc. 458.80 452.02 to 459.69
Fair Isaac Corporation 1988.91 1985.38 to 2011.87
FB Financial Corporation 48.91 48.69 to 49.76
Federal Agricultural Mortgage Corporation 184.36 182.94 to 185.64
Federal Realty Investment Trust 110.43 110.19 to 112.58
Federal Signal Corporation 81.84 81.50 to 83.66
Federated Premier Municipal Income Fund 11.29 11.28 to 11.48
Ferrari N.V. 476.76 475.37 to 482.80
FGL Holdings 40.37 40.00 to 41.02
Fidelity National Financial, Inc. 58.80 58.68 to 60.50
Fidelity National Information Services, Inc. 89.10 88.28 to 89.97
First American Corporation (The) 62.78 62.65 to 64.33
First BanCorp. 19.30 19.26 to 19.55
First Commonwealth Financial Corporation 16.47 16.42 to 16.77
First Horizon National Corporation 17.19 17.12 to 17.55
First Industrial Realty Trust, Inc. 52.72 52.51 to 53.30
First Majestic Silver Corp. 7.18 7.17 to 7.53
First Trust 19.96 19.96 to 20.18
First Trust 12.06 12.00 to 12.09
First Trust Intermediate Duration Preferred & Income Fund 18.62 18.58 to 18.80
First Trust Senior Floating Rate Income Fund II 10.31 10.26 to 10.34
First Trust Specialty Finance and Financial Opportunities Fund 4.11 4.10 to 4.12
FirstEnergy Corp. 41.73 41.53 to 42.07
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.27 20.25 to 20.44
Flaherty & Crumrine Preferred Income Fund Incorporated 11.48 11.43 to 11.65
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.18 9.17 to 9.25
Flaherty & Crumrine Preferred Securities Income Fund Inc 15.89 15.85 to 15.98
Flaherty & Crumrine Total Return Fund Inc 16.78 16.76 to 16.89
Floor & Decor Holdings, Inc. 103.76 102.27 to 105.44
Flowers Foods, Inc. 22.20 22.19 to 22.56
Fluor Corporation 52.89 52.49 to 53.63
Fomento Economico Mexicano S.A.B. de C.V. 96.74 96.32 to 97.52
Ford Motor Company 10.22 10.20 to 10.41
Forestar Group Inc 31.23 31.18 to 32.27
Fortis Inc. 42.79 42.67 to 43.36
Fortive Corporation 71.34 71.19 to 72.18
Fortuna Silver Mines Inc. 4.90 4.90 to 5.08
Forum Energy Technologies, Inc. 13.96 12.83 to 14.22
Four Corners Property Trust, Inc. 27.37 27.37 to 27.91
Four Seasons Education (Cayman) Inc. 11.60 11.46 to 11.90
Franco-Nevada Corporation 131.71 131.56 to 133.72
Franklin Covey Company 39.69 39.35 to 40.22
Freeport-McMoran, Inc. 45.59 45.30 to 46.17
Fresenius Medical Care Corporation 19.76 19.69 to 19.92
Frontline Ltd. 19.39 19.35 to 19.65
FS KKR Capital Corp. 20.14 20.08 to 20.37
FTI Consulting, Inc. 198.69 196.58 to 198.94
FutureFuel Corp. 5.98 5.90 to 6.05
Gabelli Dividend 24.05 24.00 to 24.18
Gabelli Equity Trust, Inc. (The) 5.38 5.36 to 5.43
Gabelli Global Small and Mid Cap Value Trust (The) 12.12 12.05 to 12.28
Gabelli Multi-Media Trust Inc. (The) 4.59 4.58 to 4.63
GAMCO Natural Resources, Gold & Income Tust 5.77 5.76 to 5.92
Garrett Motion Inc. 7.55 7.50 to 7.69
Gartner, Inc. 503.69 500.65 to 509.21
Genco Shipping & Trading Limited 15.95 15.80 to 16.01
General American Investors, Inc. 52.76 52.51 to 53.23
General Dynamics Corporation 292.99 292.31 to 294.87
General Electric Company 171.70 171.59 to 175.27
General Mills, Inc. 68.24 67.95 to 68.68
General Motors Company 50.96 50.79 to 51.78
Genesco Inc. 24.92 24.86 to 26.21
Genesis Energy, L.P. 11.05 10.98 to 11.40
Genie Energy Ltd. 15.45 15.42 to 15.86
Genpact Limited 38.34 38.05 to 38.50
Genuine Parts Company 113.61 113.29 to 115.52
Genworth Financial Inc 6.58 6.58 to 6.76
Geo Group Inc (The) 14.45 14.41 to 15.46
Geopark Ltd 7.77 7.69 to 7.96
Georgia Power Company 23.22 23.15 to 23.43
Gerdau S.A. 3.08 3.07 to 3.11
Getty Realty Corporation 31.39 31.32 to 31.70
Glatfelter 1.74 1.70 to 1.84
Glaukos Corporation 131.77 129.08 to 134.16
GlaxoSmithKline PLC 36.88 36.85 to 37.60
Global Medical REIT Inc. 8.98 8.94 to 9.18
Global Net Lease, Inc. 7.63 7.62 to 7.95
Global Ship Lease, Inc. 24.06 23.65 to 24.31
Globant S.A. 210.12 208.92 to 212.24
GMS Inc. 90.94 90.15 to 91.16
Gold Fields Limited 16.23 16.22 to 16.85
Goldman Sachs BDC, Inc. 13.21 13.14 to 13.36
Goldman Sachs Group, Inc. (The) 519.35 517.04 to 526.64
Gorman-Rupp Company (The) 37.23 36.98 to 37.64
Graco Inc. 82.52 81.72 to 82.87
Graham Corporation 28.23 27.88 to 28.83
Granite Point Mortgage Trust Inc. 2.95 2.95 to 3.02
Granite Real Estate Inc. 53.60 53.60 to 54.32
Graphic Packaging Holding Company 28.28 28.04 to 28.59
Great Ajax Corp. 3.14 3.10 to 3.22
Green Dot Corporation 11.27 11.20 to 11.56
Greif Bros. Corporation 62.90 61.86 to 63.19
Greif Bros. Corporation 66.96 66.60 to 67.21
Griffon Corporation 63.32 62.75 to 64.13
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 166.34 166.34 to 173.81
Grupo Aeroportuario del Sureste, S.A. de C.V. 258.71 258.70 to 270.82
Grupo Aval Acciones y Valores S.A. 2.00 1.96 to 2.05
Guess?, Inc. 16.97 16.90 to 17.50
Guggenheim Strategic Opportunities Fund 15.65 15.64 to 15.78
Guggenheim Taxable Municipal Managed Duration Trst 16.54 16.50 to 16.76
Guidewire Software, Inc. 186.04 184.67 to 187.61
H&R Block, Inc. 59.57 59.55 to 60.30
H. B. Fuller Company 72.96 72.60 to 74.00
Haemonetics Corporation 71.48 70.82 to 72.45
Halliburton Company 27.68 27.60 to 28.14
Hamilton Beach Brands Holding Company 26.54 26.44 to 27.95
Hanesbrands Inc. 7.09 7.02 to 7.28
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 34.43 34.35 to 35.53
Harley-Davidson, Inc. 31.87 31.60 to 32.08
Harmony Gold Mining Company Limited 10.57 10.56 to 11.08
Harte-Hanks, Inc. 7.18 6.81 to 7.18
Hartford Financial Services Group, Inc. (The) 110.09 109.93 to 111.43
Haverty Furniture Companies, Inc. 21.96 21.84 to 22.89
HCA Healthcare, Inc. 357.19 355.56 to 360.88
HCI Group, Inc. 112.02 111.17 to 114.41
HDFC Bank Limited 63.20 62.98 to 63.59
Healthcare Realty Trust Incorporated 16.92 16.89 to 17.52
Hecla Mining Company 6.40 6.40 to 6.64
Heico Corporation 245.86 244.98 to 247.50
Heico Corporation 192.25 191.24 to 194.04
Helix Energy Solutions Group, Inc. 9.18 9.16 to 9.46
Helmerich & Payne, Inc. 32.93 32.76 to 34.24
Hercules Capital, Inc. 25.39 25.18 to 25.39
Hercules Capital, Inc. 19.23 19.23 to 20.01
Heritage Insurance Holdings, Inc. 10.21 10.11 to 10.52
Hershey Company (The) 179.26 177.34 to 179.44
Hertz Global Holdings, Inc 2.79 2.79 to 2.98
Hess Midstream Partners LP 34.61 34.53 to 35.00
Hexcel Corporation 58.84 58.65 to 59.92
High Income Securities Fund 6.69 6.68 to 6.76
Highland Floating Rate Opportunities Fund 5.63 5.61 to 5.75
Highland Global Allocation Fund 7.68 7.60 to 7.85
Highwoods Properties, Inc. 32.64 32.55 to 33.80
Hillenbrand Inc 27.79 27.70 to 28.19
Hilltop Holdings Inc. 30.66 30.51 to 31.14
Hilton Grand Vacations Inc. 37.44 37.15 to 38.10
Hilton Worldwide Holdings Inc. 236.47 234.85 to 238.89
HNI Corporation 49.72 49.53 to 50.58
Home Depot, Inc. (The) 392.59 392.01 to 398.71
Honda Motor Company, Ltd. 30.29 30.21 to 30.40
Honeywell International Inc. 209.19 205.78 to 209.53
Hormel Foods Corporation 30.92 30.53 to 30.97
Host Hotels & Resorts, Inc. 17.33 17.20 to 17.55
Hovnanian Enterprises Inc 177.00 176.40 to 187.99
HP Inc. 36.28 35.49 to 36.58
Hubbell Inc 425.70 419.49 to 428.00
Hudbay Minerals Inc. 9.06 8.98 to 9.17
Hudson Pacific Properties, Inc. 4.11 4.11 to 4.46
Humana Inc. 260.71 258.17 to 265.00
Huntington Ingalls Industries, Inc. 189.23 185.01 to 191.56
Huntsman Corporation 21.82 21.61 to 22.22
HUYA Inc. 3.42 3.40 to 3.55
Hyatt Hotels Corporation 145.04 143.71 to 146.67
Hyster-Yale Materials Handling, Inc. 62.02 61.90 to 64.53
Iamgold Corporation 5.40 5.39 to 5.62
IDT Corporation 46.48 46.10 to 47.25
Independence Realty Trust, Inc. 19.06 19.01 to 19.68
India Fund, Inc. (The) 17.64 17.50 to 17.75
Infosys Limited 20.76 20.76 to 21.04
ING Group, N.V. 16.96 16.92 to 17.13
Ingersoll-Rand plc (Ireland) 93.97 93.50 to 97.82
Ingredion Incorporated 133.77 133.19 to 134.68
Innovative Industrial Properties, Inc. 127.00 126.75 to 131.01
Insight Select Income Fund 17.30 17.17 to 17.41
Insperity, Inc. 75.18 74.32 to 78.77
Inspire Medical Systems, Inc. 190.71 190.53 to 197.71
Installed Building Products, Inc. 216.85 216.85 to 221.82
Integer Holdings Corporation 126.45 124.21 to 127.17
Intercontinental Exchange Inc. 154.64 153.20 to 156.36
Intercontinental Hotels Group 112.36 112.33 to 113.52
International Business Machines Corporation 208.25 207.41 to 209.84
International Flavors & Fragrances, Inc. 98.93 98.77 to 99.80
International Game Technology 20.55 20.39 to 20.61
International Seaways, Inc. 43.57 43.27 to 43.94
Interpublic Group of Companies, Inc. (The) 29.48 29.43 to 29.81
Invesco Bond Fund 16.16 16.10 to 16.46
Invesco California Value Municipal Income Trust 10.23 10.20 to 10.34
INVESCO MORTGAGE CAPITAL INC 8.06 8.05 to 8.17
Invesco Municipal Opportunity Trust 9.91 9.90 to 10.00
Invesco Pennsylvania Value Municipal Income Trust 10.99 10.97 to 11.05
Invesco Plc 17.78 17.43 to 17.84
Invesco Quality Municipal Income Trust 10.03 10.02 to 10.10
Invesco Trust for Investment Grade New York Municipal 11.16 11.16 to 11.29
Invesco Trust for Investment Grade Municipals 10.27 10.25 to 10.37
Invesco Value Municipal Income Trust 12.35 12.35 to 12.48
Invitation Homes Inc. 31.40 31.01 to 31.82
IQVIA Holdings, Inc. 209.16 205.94 to 210.28
Iron Mountain Incorporated 121.16 120.99 to 125.25
Itau Unibanco Banco Holding SA 5.94 5.93 to 6.09
ITT Inc. 140.53 140.25 to 142.73
J P Morgan Chase & Co 222.94 222.70 to 226.15
J. Jill, Inc. 24.00 23.81 to 24.26
J.M. Smucker Company (The) 112.92 112.50 to 114.15
James Hardie Industries plc. 31.27 31.25 to 32.00
Japan Smaller Capitalization Fund Inc 7.61 7.60 to 7.65
JBG SMITH Properties 16.78 16.75 to 17.42
Jefferies Financial Group Inc. 64.22 63.96 to 64.97
JELD-WEN Holding, Inc. 14.24 14.15 to 14.57
John Hancock Hedged Equity & Income Fund 10.74 10.72 to 10.82
John Hancock Income Securities Trust 11.45 11.41 to 11.58
John Hancock Investors Trust 14.11 14.09 to 14.19
John Hancock Pfd Income Fund II 17.76 17.75 to 17.94
John Hancock Preferred Income Fund 17.93 17.84 to 18.11
John Hancock Preferred Income Fund III 15.81 15.80 to 16.14
John Hancock Premium Dividend Fund 12.75 12.72 to 12.91
John Hancock Tax Advantaged Dividend Income Fund 22.61 22.50 to 23.15
Johnson & Johnson 160.13 159.88 to 161.06
Johnson Controls International plc 75.50 75.37 to 76.21
Jones Lang LaSalle Incorporated 265.00 264.72 to 273.30
Juniper Networks, Inc. 39.00 38.72 to 39.02
KAR Auction Services, Inc 15.90 15.84 to 16.04
Kayne Anderson MLP/Midstream Investment Company 11.57 11.46 to 11.61
KB Financial Group Inc 66.08 66.06 to 66.68
KB Home 77.96 77.93 to 80.41
KBR, Inc. 67.29 67.02 to 68.67
Kellogg Company 80.61 80.59 to 80.79
Kemper Corporation 62.43 61.17 to 62.79
Kennedy-Wilson Holdings Inc. 10.66 10.53 to 10.89
Keurig Dr Pepper Inc. 32.82 32.61 to 32.98
KeyCorp 17.19 17.15 to 17.54
Keysight Technologies Inc. 151.55 149.85 to 152.66
Kilroy Realty Corporation 38.89 38.85 to 40.87
Kimbell Royalty Partners 15.99 15.98 to 16.18
Kimberly-Clark Corporation 134.61 134.14 to 135.49
Kimco Realty Corporation 23.83 23.67 to 24.16
Kinder Morgan, Inc. 24.18 24.14 to 24.67
Kingsway Financial Services, Inc. 8.83 8.77 to 8.97
Kinross Gold Corporation 9.98 9.97 to 10.23
Kirby Corporation 114.28 113.08 to 115.15
Kite Realty Group Trust 25.80 25.68 to 26.39
KKR & Co. Inc. 137.58 137.38 to 140.86
KKR Income Opportunities Fund 13.88 13.86 to 14.00
KKR Real Estate Finance Trust Inc. 11.60 11.54 to 11.76
KNOT Offshore Partners LP 6.03 5.95 to 6.10
Knowles Corporation 17.54 17.29 to 17.59
Kohl's Corporation 18.10 18.10 to 18.69
Koninklijke Philips N.V. 26.49 26.40 to 26.80
Koppers Holdings Inc. 34.21 33.88 to 34.41
Korea Fund, Inc. (The) 21.55 21.29 to 21.68
Kosmos Energy Ltd. 3.68 3.66 to 3.89
Kronos Worldwide Inc 11.52 11.51 to 11.66
Las Vegas Sands Corp. 51.73 51.70 to 53.17
LATAM Airlines Group S.A. 26.82 26.75 to 27.13
Lazard Global Total Return and Income Fund 16.62 16.58 to 16.75
La-Z-Boy Incorporated 38.38 38.06 to 38.98
LCI Industries 112.58 111.44 to 114.22
Lear Corporation 96.72 96.08 to 98.36
Leggett & Platt, Incorporated 12.02 11.96 to 12.25
Lehman ABS Corporation 29.30 29.10 to 29.30
Lehman ABS Corporation 27.26 27.26 to 27.43
Lennar Corporation 169.66 169.32 to 173.69
Lennar Corporation 160.09 159.71 to 163.52
Lennox International, Inc. 603.47 601.68 to 612.86
Lexington Realty Trust 9.22 9.19 to 9.49
LG Display Co., Ltd. 3.71 3.71 to 3.75
Liberty All-Star Equity Fund 7.07 7.04 to 7.13
Liberty All-Star Growth Fund, Inc. 5.57 5.54 to 5.63
Liberty Oilfield Services Inc. 16.68 16.57 to 17.30
LightInTheBox Holding Co., Ltd. 2.18 2.02 to 2.28
Linde plc 457.31 453.50 to 459.33
Lloyds Banking Group Plc 2.79 2.79 to 2.85
LMP Capital and Income Fund Inc. 16.76 16.62 to 16.85
Lockheed Martin Corporation 545.35 544.62 to 549.33
Loews Corporation 79.27 78.93 to 80.08
Louisiana-Pacific Corporation 100.49 98.90 to 101.81
Lowe's Companies, Inc. 261.94 261.57 to 266.77
Lsb Industries Inc. 8.31 8.11 to 8.41
LyondellBasell Industries NV 86.56 85.64 to 88.79
M&T Bank Corporation 192.25 191.89 to 196.71
M/I Homes, Inc. 150.23 148.83 to 157.26
Macerich Company (The) 18.32 18.24 to 18.86
Macy's Inc 15.27 15.25 to 15.66
Madison Covered Call & Equity Strategy Fund 6.95 6.87 to 6.96
MagnaChip Semiconductor Corporation 3.82 3.80 to 4.45
Magnolia Oil & Gas Corporation 25.00 24.98 to 25.78
Main Street Capital Corporation 50.67 50.65 to 51.63
MainStay MacKay DefinedTerm Municipal Opportunitie 16.61 16.61 to 16.68
Manitowoc Company, Inc. (The) 8.90 8.85 to 9.31
ManpowerGroup 63.30 62.79 to 63.74
Manulife Financial Corp 29.47 29.28 to 29.67
Marathon Petroleum Corporation 143.13 142.84 to 147.48
Marcus & Millichap, Inc. 37.66 37.60 to 38.41
Marine Products Corporation 9.41 9.34 to 9.53
MarineMax, Inc. 28.97 28.25 to 29.37
Markel Corporation 1545.00 1535.92 to 1559.36
Marsh & McLennan Companies, Inc. 219.10 217.76 to 220.70
Masco Corporation 80.18 79.98 to 81.23
Mastercard Incorporated 508.08 498.53 to 510.55
Maui Land & Pineapple Company, Inc. 21.57 21.29 to 22.39
Maximus, Inc. 86.96 86.78 to 88.06
MaxLinear, Inc 13.47 12.92 to 13.57
McCormick & Company, Incorporated 78.50 78.50 to 79.57
McDonald's Corporation 295.21 293.28 to 296.88
McEwen Mining Inc. 9.32 9.28 to 9.65
MDU Resources Group, Inc. 15.10 14.92 to 16.17
Medical Properties Trust, Inc. 4.51 4.50 to 4.68
Medtronic plc 90.07 89.26 to 91.00
Merck & Company, Inc. 101.88 101.21 to 102.72
Mercury General Corporation 65.61 65.50 to 68.51
Meritage Corporation 183.44 181.72 to 187.13
Mesa Royalty Trust 5.94 5.80 to 6.36
Mesabi Trust 24.80 23.96 to 24.80
Methode Electronics, Inc. 9.03 8.80 to 9.35
MetLife, Inc. 78.43 78.24 to 79.73
Metropolitan Bank Holding Corp. 53.23 52.73 to 55.27
Mexico Equity and Income Fund, Inc. (The) 8.76 8.75 to 8.80
Mexico Fund, Inc. (The) 13.85 13.83 to 14.09
MFA Financial, Inc. 12.18 12.13 to 12.50
MFS Government Markets Income Trust 3.19 3.18 to 3.19
MFS Municipal Income Trust 5.56 5.54 to 5.62
MGIC Investment Corporation 23.56 23.40 to 24.79
MGM Resorts International 36.41 36.40 to 37.97
Mid-America Apartment Communities, Inc. 149.17 149.03 to 152.59
Miller/Howard High Income Equity Fund 12.15 11.85 to 12.28
Minerals Technologies Inc. 75.49 74.46 to 76.27
Mistras Group Inc 8.73 8.52 to 8.97
Modine Manufacturing Company 111.63 111.55 to 119.00
Moelis & Company 66.93 66.75 to 68.03
Mohawk Industries, Inc. 134.28 133.88 to 136.87
Molson Coors Brewing Company 55.00 54.40 to 55.19
Monmouth Real Estate Investment Corporation 15.75 15.55 to 16.41
Moody's Corporation 456.36 454.94 to 459.54
Morgan Stanley 116.85 116.30 to 118.02
Morgan Stanley China A Share Fund Inc. 13.02 12.75 to 13.08
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.64 7.61 to 7.68
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.71 4.65 to 4.71
Morgan Stanley India Investment Fund, Inc. 27.80 27.75 to 27.98
Motorola Solutions, Inc. 453.89 451.94 to 456.64
Movado Group Inc. 18.55 18.45 to 18.69
MRC Global Inc. 12.18 12.05 to 12.44
MSA Safety Incorporporated 163.63 162.40 to 167.48
MSC Industrial Direct Company, Inc. 80.70 79.51 to 81.40
MSCI Inc 577.95 570.19 to 578.93
Mueller Water Products Inc 21.91 21.67 to 21.95
MuniVest Fund, Inc. 7.28 7.26 to 7.39
Murphy Oil Corporation 31.11 30.99 to 31.91
MV Oil Trust 8.82 8.81 to 8.97
Myers Industries, Inc. 11.75 11.66 to 11.97
Nabors Industries Ltd. 72.01 71.53 to 75.91
National Fuel Gas Company 59.47 59.31 to 60.64
National Grid Transco, PLC 64.26 64.16 to 64.95
National Oilwell Varco, Inc. 15.17 15.13 to 15.70
National Presto Industries, Inc. 72.64 71.59 to 72.89
National Retail Properties 43.40 43.30 to 44.23
National Steel Company 2.00 1.99 to 2.04
National Storage Affiliates Trust 41.62 41.48 to 42.58
Natural Gas Services Group, Inc. 19.11 18.99 to 20.09
Natural Resource Partners LP 94.00 93.45 to 96.01
Natuzzi, S.p.A. 4.12 4.05 to 4.40
Navigant Consulting, Inc. 0.77 0.74 to 0.91
Navigator Holdings Ltd. 15.40 15.40 to 15.61
Navios Maritime Partners LP 53.43 53.31 to 54.31
New Germany Fund, Inc. (The) 8.48 8.47 to 8.52
New Mountain Finance Corporation 11.10 11.03 to 11.40
New Oriental Education & Technology Group, Inc. 62.69 62.53 to 63.35
New York Community Bancorp, Inc. 10.55 10.36 to 11.75
NewJersey Resources Corporation 45.23 45.15 to 46.06
Newmont Mining Corporation 45.26 45.09 to 46.01
Newpark Resources, Inc. 6.52 6.51 to 6.74
NexPoint Residential Trust, Inc. 40.76 40.44 to 42.21
NextEra Energy Partners, LP 19.25 19.12 to 19.56
NextEra Energy, Inc. 77.35 76.97 to 79.46
NGL ENERGY PARTNERS LP 4.04 3.97 to 4.11
Nike, Inc. 78.06 76.96 to 78.13
NIO Inc. 5.10 5.00 to 5.19
NiSource, Inc 34.49 34.43 to 35.45
NL Industries, Inc. 7.72 7.50 to 7.81
Noah Holdings Ltd. 12.46 12.31 to 12.57
Noble Corporation 31.11 31.00 to 32.21
Nokia Corporation 4.73 4.73 to 4.77
Nomad Foods Limited 17.63 17.59 to 17.85
Nordic American Tankers Limited 3.24 3.23 to 3.29
Nordstrom, Inc. 22.56 22.49 to 22.94
Norfolk Souther Corporation 250.09 249.90 to 253.54
North European Oil Royality Trust 4.30 4.08 to 4.99
Northrop Grumman Corporation 506.95 506.33 to 513.90
Northwest Natural Holding Company 38.51 38.30 to 39.17
NorthWestern Corporation 52.79 52.69 to 54.06
Novartis AG 109.35 109.30 to 110.03
Novo Nordisk A/S 111.94 111.79 to 113.02
NOW Inc. 11.66 11.62 to 12.00
NRG Energy, Inc. 86.72 85.99 to 90.26
Nucor Corporation 143.56 141.81 to 144.10
Nuveen AMT-Free Municipal Credit Income Fund 12.54 12.52 to 12.86
Nuveen AMT-Free Municipal Value Fund 8.91 8.91 to 8.96
Nuveen AMT-Free Municipal Value Fund 13.77 13.77 to 13.96
Nuveen AMT-Free Quality Municipal Income Fund 11.43 11.41 to 11.67
Nuveen Arizona Quality Municipal Income Fund 11.64 11.64 to 11.90
Nuveen California AMT-Free Quality Municipal Income Fund 13.12 13.10 to 13.35
Nuveen California Municipal Value Fund, Inc. 8.98 8.98 to 9.07
Nuveen California Quality Municipal Income Fund 11.42 11.39 to 11.57
Nuveen Core Equity Alpha Fund 14.94 14.94 to 15.17
Nuveen Dow 30SM Dynamic Overwrite Fund 14.68 14.64 to 14.82
Nuveen Global High Income Fund 12.76 12.76 to 12.89
Nuveen Insured California Select Tax-Free Income Portfolio 13.65 13.60 to 13.79
Nuveen Insured New York Select Tax-Free Income Portfolio 11.94 11.85 to 12.04
Nuveen Massachusetts Municipal Income Fund 11.66 11.64 to 11.79
Nuveen Missouri Quality Municipal Income Fund 10.41 10.38 to 10.61
Nuveen Municipal Credit Income Fund 12.50 12.47 to 12.77
Nuveen Municipal High Income Opportunity Fund 11.04 11.02 to 11.20
Nuveen Municipal Income Fund, Inc. 9.63 9.63 to 9.73
Nuveen New Jersey Quality Municipal Income Fund 12.34 12.31 to 12.48
Nuveen New York AMT-Free Quality Municipal 10.83 10.81 to 10.93
Nuveen New York Municipal Value Fund, Inc. 8.43 8.40 to 8.52
Nuveen New York Quality Municipal Income Fund 11.42 11.39 to 11.51
Nuveen Pennsylvania Quality Municipal Income Fund 11.80 11.80 to 12.02
Nuveen Preferred and Income Term Fund 21.00 20.95 to 21.24
Nuveen Quality Municipal Income Fund 11.92 11.90 to 12.08
Nuveen Real Asset Income and Growth Fund 13.05 12.96 to 13.25
Nuveen Real Estate Fund 8.71 8.71 to 8.98
Nuveen S&P 500 Buy-Write Income Fund 13.61 13.60 to 13.71
Nuveen S&P 500 Dynamic Overwrite Fund 16.67 16.62 to 16.78
Nuveen Select Maturities Municipal Fund 9.04 9.01 to 9.14
Nuveen Select Tax Free Income Portfolio 14.74 14.72 to 14.95
Nuveen Virginia Quality Municipal Income Fund 12.88 12.86 to 13.12
nVent Electric plc 68.28 66.28 to 74.50
NVR, Inc. 9139.39 9122.77 to 9400.95
Occidental Petroleum Corporation 49.57 49.51 to 50.60
Oceaneering International, Inc. 24.44 24.36 to 25.04
OGE Energy Corp 39.66 39.61 to 40.66
Oil-Dri Corporation Of America 67.76 67.24 to 68.47
Old Republic International Corporation 34.50 34.50 to 35.17
Olin Corporation 40.86 40.84 to 41.74
Omega Healthcare Investors, Inc. 41.20 40.96 to 42.59
Omnicom Group Inc. 101.08 101.00 to 102.10
ONE Gas, Inc. 70.04 69.81 to 71.81
One Liberty Properties, Inc. 26.35 26.16 to 26.90
ONEOK, Inc. 93.36 92.83 to 96.69
Oracle Corporation 170.02 169.10 to 172.27
Orchid Island Capital, Inc. 7.52 7.47 to 7.62
Orion Engineered Carbons S.A 15.40 15.09 to 15.44
Orix Corp Ads 106.12 105.72 to 107.39
Ormat Technologies, Inc. 78.71 78.47 to 80.03
Oshkosh Corporation 103.19 102.06 to 104.98
Osisko Gold Royalties Ltd 20.38 20.15 to 20.59
OUTFRONT Media Inc. 17.77 17.75 to 18.09
Owens & Minor, Inc. 13.36 12.95 to 13.45
Owens Corning Inc 180.34 177.73 to 182.49
Owens-Illinois, Inc. 11.24 11.07 to 11.40
Oxford Industries, Inc. 72.88 72.45 to 73.83
Pacific Gas & Electric Co. 20.04 19.99 to 20.38
PagSeguro Digital Ltd. 8.06 8.00 to 8.22
Palo Alto Networks, Inc. 362.64 357.10 to 365.77
Pampa Energia S.A. 66.02 65.93 to 67.99
Panhandle Royalty Company 3.42 3.40 to 3.64
Par Pacific Holdings, Inc. 15.61 15.40 to 15.80
Paramount Group, Inc. 4.81 4.81 to 5.08
Park Electrochemical Corporation 13.61 13.34 to 13.68
Park Hotels & Resorts Inc. 13.84 13.83 to 14.24
PBF Energy Inc. 28.08 27.94 to 28.96
Pebblebrook Hotel Trust 11.85 11.80 to 12.21
Pembina Pipeline Corp. 41.60 41.53 to 42.18
PennyMac Financial Services, Inc. 99.39 99.24 to 102.19
PennyMac Mortgage Investment Trust 13.39 13.36 to 13.60
Penske Automotive Group, Inc. 150.51 149.84 to 152.36
Pentair plc. 98.47 98.25 to 100.26
Performance Food Group Company 80.86 80.70 to 82.02
Permian Basin Royalty Trust 10.74 10.68 to 11.00
Permianville Royalty Trust 1.57 1.54 to 1.58
PermRock Royalty Trust 3.81 3.80 to 3.89
Petroleo Brasileiro S.A.- Petrobras 13.11 13.04 to 13.52
Petroleo Brasileiro S.A.- Petrobras 12.02 12.01 to 12.41
Pfizer, Inc. 28.09 28.05 to 28.54
PGIM Global Short Duration High Yield Fund, Inc. 12.57 12.57 to 12.67
Phillips 66 120.01 119.77 to 123.02
Physicians Realty Trust 21.98 21.98 to 22.79
Piedmont Office Realty Trust, Inc. 9.88 9.87 to 10.10
PIMCO California Municipal Income Fund 9.88 9.88 to 10.01
Pimco California Municipal Income Fund II 5.95 5.94 to 6.04
PIMCO California Municipal Income Fund III 7.28 7.27 to 7.36
PIMCO Commercial Mortgage Securities Trust, Inc. 8.07 8.06 to 8.14
Pimco Corporate & Income Stategy Fund 13.82 13.77 to 13.86
Pimco Global Stocksplus & Income Fund 8.01 7.94 to 8.13
Pimco High Income Fund 5.03 5.02 to 5.04
PIMCO Income Strategy Fund 8.54 8.52 to 8.59
PIMCO Income Strategy Fund II 7.52 7.50 to 7.57
PIMCO Municipal Income Fund 9.67 9.64 to 9.79
Pimco Municipal Income Fund II 8.83 8.80 to 8.93
PIMCO Municipal Income Fund III 7.78 7.77 to 7.91
PIMCO New York Municipal Income Fund 8.01 8.01 to 8.11
Pimco New York Municipal Income Fund II 7.38 7.37 to 7.51
PIMCO New York Municipal Income Fund III 6.00 5.98 to 6.09
Pinnacle West Capital Corporation 85.83 85.48 to 88.07
Pioneer High Income Trust 7.78 7.77 to 7.81
Pioneer Municipal High Income Advantage Trust 8.52 8.52 to 8.69
Pioneer Municipal High Income Trust 9.35 9.35 to 9.47
PJT Partners Inc. 139.60 139.24 to 142.37
Plains All American Pipeline, L.P. 16.39 16.26 to 16.52
Plains Group Holdings, L.P. 17.33 17.22 to 17.46
Planet Fitness, Inc. 78.97 78.80 to 79.60
PLDT Inc. 24.12 24.02 to 24.40
PNC Financial Services Group, Inc. (The) 187.15 187.00 to 191.37
Polaris Industries Inc. 70.40 70.00 to 71.07
Portland General Electric Company 46.10 46.04 to 47.58
POSCO 60.72 60.71 to 61.43
Post Holdings, Inc. 109.71 109.48 to 110.66
PPG Industries, Inc. 124.41 123.96 to 125.17
PPL Corporation 31.56 31.47 to 33.08
Primerica, Inc. 274.44 273.84 to 281.37
Principal Real Estate Income Fund 10.61 10.61 to 10.78
ProAssurance Corporation 14.58 14.52 to 15.08
Procter & Gamble Company (The) 165.10 164.99 to 166.35
Progressive Corporation (The) 242.72 242.55 to 245.86
Prologis, Inc. 113.40 113.38 to 115.37
ProPetro Holding Corp. 6.58 6.54 to 7.05
Prosperity Bancshares, Inc. 73.07 72.77 to 74.24
Provident Financial Services, Inc 18.85 18.60 to 18.89
Prudential Financial, Inc. 26.01 26.00 to 26.21
Prudential Financial, Inc. 24.57 24.56 to 24.80
Prudential Financial, Inc. 121.28 121.27 to 124.42
Prudential Public Limited Company 16.57 16.53 to 16.71
PT Telekomunikasi Indonesia, Tbk 17.49 17.49 to 17.66
Public Service Enterprise Group Incorporated 87.31 87.23 to 89.55
Public Storage 323.66 322.87 to 330.67
PulteGroup, Inc. 128.38 128.21 to 132.50
Pure Storage, Inc. 50.95 50.26 to 51.52
Putnam Managed Municipal Income Trust 6.27 6.27 to 6.37
Putnam Municipal Opportunities Trust 10.45 10.40 to 10.61
Quanex Building Products Corporation 29.02 28.82 to 29.41
Quanta Services, Inc. 303.50 301.69 to 309.57
QVC, Inc. 13.23 13.23 to 13.40
Qwest Corporation 16.13 15.96 to 16.50
Qwest Corporation 16.15 16.12 to 16.61
Radian Group Inc. 31.67 31.67 to 34.86
Ralph Lauren Corporation 197.66 194.72 to 198.36
Range Resources Corporation 29.82 29.48 to 30.64
Rayonier Inc. 31.13 31.07 to 31.74
RE/MAX Holdings, Inc. 11.35 10.35 to 11.73
Ready Capital Corporation 6.75 6.73 to 6.96
Realty Income Corporation 58.88 58.82 to 59.83
Redwood Trust, Inc. 7.27 7.21 to 7.48
Regal Beloit Corporation 285.30 272.50 to 286.92
Regional Management Corp. 28.52 28.16 to 29.33
Regions Financial Corporation 23.56 23.52 to 24.12
Regis Corporation 22.78 22.50 to 24.36
Reinsurance Group of America, Incorporated 24.93 24.92 to 25.00
Reliance Steel & Aluminum Co. 287.09 283.80 to 288.40
RELX PLC 47.08 46.96 to 47.37
RenaissanceRe Holdings Ltd. 264.07 263.31 to 269.07
Renesola Ltd. 2.46 2.42 to 2.53
Republic Services, Inc. 198.58 197.85 to 200.17
Resideo Technologies, Inc. 19.98 19.78 to 20.18
Restaurant Brands International Inc. 69.98 69.26 to 70.21
REV Group, Inc. 26.35 25.87 to 26.98
REX American Resources Corporation 44.30 44.21 to 45.13
Rexford Industrial Realty, Inc. 42.55 42.50 to 43.57
RH 322.77 313.59 to 324.76
Rio Tinto Plc 65.33 65.18 to 65.80
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.84 15.83 to 16.08
RiverNorth Opportunities Fund, Inc. 12.52 12.35 to 12.58
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.74 8.68 to 8.80
RLI Corp. 157.21 156.01 to 158.14
RLJ Lodging Trust 8.77 8.76 to 8.99
Robert Half International Inc. 67.57 67.52 to 68.88
Rockwell Automation, Inc. 268.72 265.82 to 270.29
Rogers Communication, Inc. 36.08 35.96 to 36.59
Rollins, Inc. 47.33 46.98 to 47.62
Roper Technologies, Inc. 540.91 536.11 to 542.64
Royal Bank Of Canada 121.79 121.10 to 122.15
Royal Caribbean Cruises Ltd. 202.06 202.00 to 206.90
Royce Global Value Trust, Inc. 11.39 11.20 to 11.60
Royce Micro-Cap Trust, Inc. 9.32 9.31 to 9.40
Royce Value Trust, Inc. 15.17 15.15 to 15.34
RPC, Inc. 5.64 5.63 to 5.81
RPM International Inc. 126.43 126.29 to 127.78
Ryerson Holding Corporation 21.50 21.12 to 22.17
Ryman Hospitality Properties, Inc. 107.53 107.12 to 109.47
S&P Global Inc. 483.31 480.88 to 487.23
Sabine Royalty Trust 60.51 60.14 to 61.75
Safe Bulkers, Inc 4.19 4.15 to 4.22
Safehold Inc. 20.70 20.69 to 21.59
San Juan Basin Royalty Trust 3.91 3.85 to 4.03
SandRidge Energy, Inc. 11.07 10.99 to 11.23
SAP SE 233.11 233.11 to 235.56
Saratoga Investment Corp 23.23 23.16 to 23.58
Sasol Ltd. 5.72 5.67 to 5.93
Saul Centers, Inc. 38.75 38.06 to 40.17
Schlumberger N.V. 39.76 39.69 to 40.39
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 144.67 144.41 to 146.42
Scorpio Tankers Inc. 58.39 57.63 to 59.09
Scudder Municiple Income Trust 9.74 9.68 to 9.81
Scudder Strategic Municiple Income Trust 10.08 10.07 to 10.12
Sea Limited 95.38 93.73 to 96.32
Seabridge Gold, Inc. 17.11 17.11 to 17.63
SEACOR Marine Holdings Inc. 6.17 6.02 to 6.89
Select Energy Services, Inc. 10.31 10.30 to 10.71
Sempra Energy 81.65 81.54 to 83.93
Sensata Technologies Holding plc 34.48 34.29 to 34.93
Sensient Technologies Corporation 75.64 75.23 to 76.30
ServiceMaster Global Holdings, Inc. 10.04 10.02 to 10.58
Sherwin-Williams Company (The) 357.97 357.59 to 363.99
Shinhan Financial Group Co Ltd 39.10 39.10 to 39.78
Ship Finance International Limited 10.62 10.61 to 10.68
Shopify Inc. 78.99 77.94 to 79.89
Signet Jewelers Limited 92.05 91.73 to 93.76
Simon Property Group, Inc. 167.70 166.00 to 171.38
Simpson Manufacturing Company, Inc. 178.79 177.92 to 181.60
SITE Centers Corp. 16.06 16.04 to 16.35
SiteOne Landscape Supply, Inc. 141.96 141.00 to 143.37
SJW Group 54.89 54.66 to 56.22
SK Telecom Co., Ltd. 22.74 22.73 to 22.92
Skyline Champion Corporation 91.49 89.31 to 94.50
SL Green Realty Corp 74.39 74.33 to 77.06
SM Energy Company 40.28 39.70 to 43.45
Smith & Nephew SNATS, Inc. 25.24 25.15 to 25.85
Sociedad Quimica y Minera S.A. 39.17 38.48 to 39.56
Sonoco Products Company 51.14 50.29 to 51.75
Southern Company (The) 88.54 88.30 to 91.00
Southern Company (The) 23.87 23.78 to 24.09
Southern Copper Corporation 110.10 109.93 to 111.88
Southwest Gas Holdings, Inc. 72.05 71.76 to 73.66
Spire Inc. 62.51 62.31 to 64.02
Sprint Corporation 26.01 25.77 to 26.27
SPX Corporation 145.20 141.82 to 146.19
Square, Inc. 72.15 71.75 to 73.11
St. Joe Company (The) 50.68 50.62 to 52.48
Stag Industrial, Inc. 36.87 36.87 to 37.63
Stanley Black & Decker, Inc. 93.38 93.15 to 94.52
Stanley Black & Decker, Inc. 25.01 25.01 to 25.10
Stantec Inc 81.49 81.32 to 81.99
Star Group, L.P. 11.20 11.02 to 11.33
STARWOOD PROPERTY TRUST, INC. 19.73 19.66 to 19.99
Steel Partners Holdings LP 39.97 39.95 to 40.10
Steelcase Inc. 12.14 12.08 to 12.29
Stellus Capital Investment Corporation 13.82 13.80 to 14.10
Stepan Company 72.89 72.08 to 73.47
Stewart Information Services Corporation 67.35 67.20 to 68.96
Stifel Financial Corporation 22.21 22.14 to 22.45
STMicroelectronics N.V. 26.67 26.44 to 26.98
Stoneridge, Inc. 6.89 6.83 to 7.25
Studio City International Holdings Limited 6.29 6.20 to 6.50
Sturm, Ruger & Company, Inc. 40.01 38.93 to 40.23
Summit Hotel Properties, Inc. 6.11 6.09 to 6.23
Sun Communities, Inc. 130.31 129.97 to 134.23
Sun Life Financial Inc. 55.60 55.31 to 55.84
Suncor Energy Inc. 37.59 37.40 to 38.59
Sunlands Online Education Group 6.60 6.60 to 7.10
Sunoco LP 50.91 50.79 to 52.11
Sunstone Hotel Investors, Inc. 10.13 10.11 to 10.28
Superior Industries International, Inc. 2.71 2.68 to 2.79
Swiss Helvetia Fund, Inc. (The) 8.20 8.13 to 8.23
Synchrony Financial 55.25 54.87 to 55.76
Synnex Corporation 115.50 115.29 to 117.36
Synovus Financial Corp. 49.39 49.28 to 50.79
Taiwan Fund, Inc. (The) 44.26 44.15 to 44.26
Taiwan Semiconductor Manufacturing Company Ltd. 192.95 192.55 to 198.17
Tanger Factory Outlet Centers, Inc. 33.19 33.19 to 33.84
Team, Inc. 17.08 16.99 to 20.45
Teck Resources Ltd 46.75 46.66 to 47.50
Teekay Tankers Ltd. 46.68 46.33 to 48.07
TEGNA Inc. 4.68 4.60 to 4.79
TEGNA Inc. 16.29 16.24 to 16.66
Tejon Ranch Co 15.84 15.71 to 16.03
Tekla Healthcare Investors 18.16 18.06 to 18.20
Tekla Healthcare Opportunies Fund 21.01 20.88 to 21.09
Tekla Life Sciences Investors 14.65 14.51 to 14.71
Tekla World Healthcare Fund 12.32 12.28 to 12.40
Teledyne Technologies Incorporated 455.20 453.06 to 460.83
Teleflex Incorporated 211.21 201.94 to 212.77
Telefonica Brasil S.A. 8.95 8.94 to 9.14
Telefonica SA 4.65 4.64 to 4.67
Telephone and Data Systems, Inc. 29.55 29.55 to 29.55
Telephone and Data Systems, Inc. 27.48 27.25 to 29.45
TELUS Corporation 15.69 15.59 to 15.90
Templeton Dragon Fund, Inc. 8.88 8.85 to 8.91
Templeton Emerging Markets Fund 13.02 12.97 to 13.13
Templeton Emerging Markets Income Fund, Inc. 5.44 5.40 to 5.50
Tempur Sealy International, Inc. 47.83 47.48 to 48.67
Tencent Music Entertainment Group 11.12 11.05 to 11.30
Tennant Company 83.19 82.54 to 88.83
Tenneco Inc. 21.67 21.66 to 22.03
Tennessee Valley Authority 22.75 22.68 to 22.87
Tennessee Valley Authority 22.31 22.29 to 22.44
Terex Corporation 51.41 51.26 to 52.88
Ternium S.A. 34.23 33.63 to 34.32
Terreno Realty Corporation 59.90 59.76 to 61.61
Textron Inc. 81.46 80.35 to 81.87
The AES Corporation 14.71 14.68 to 16.20
The Blackstone Group L.P. 168.14 167.81 to 171.56
The Charles Schwab Corporation 70.94 70.42 to 71.37
The Cooper Companies, Inc. 105.85 104.92 to 106.26
The Gabelli Healthcare & Wellness Trust 10.29 10.26 to 10.36
The GDL Fund 8.14 8.11 to 8.14
The Hanover Insurance Group, Inc. 147.90 147.05 to 150.64
The Travelers Companies, Inc. 245.64 245.26 to 248.97
Thermo Fisher Scientific Inc 557.92 547.29 to 564.87
Thermon Group Holdings, Inc. 26.41 26.05 to 26.84
Thomson Reuters Corp 164.78 163.26 to 165.34
Thor Industries, Inc. 104.58 103.56 to 106.13
Tidewater Inc. 58.82 58.53 to 60.52
Tilly's, Inc. 3.94 3.91 to 3.99
Timken Company (The) 83.15 83.03 to 84.86
Titan International, Inc. 6.79 6.43 to 7.04
TJX Companies, Inc. (The) 112.39 112.38 to 113.88
Toll Brothers, Inc. 146.50 145.90 to 150.46
Tootsie Roll Industries, Inc. 29.70 29.25 to 29.70
TopBuild Corp. 353.73 352.65 to 362.00
Toro Company (The) 81.50 80.19 to 81.64
Toronto Dominion Bank (The) 54.99 54.97 to 55.73
Tortoise Energy Independence Fund, Inc. 39.14 39.09 to 39.91
Tortoise Energy Infrastructure Corporation 40.19 40.00 to 40.74
Tortoise Midstream Energy Fund, Inc. 49.99 49.99 to 50.50
Tortoise Pipeline & Energy Fund, Inc. 44.66 44.66 to 45.05
Tortoise Power and Energy Infrastructure Fund, Inc 18.69 18.50 to 18.83
Townsquare Media, Inc. 9.78 9.67 to 9.87
TPG Specialty Lending, Inc. 20.26 20.15 to 20.46
TransAlta Corporation 10.27 10.22 to 10.49
TransCanada Corporation 46.30 46.09 to 47.04
Transcontinental Realty Investors, Inc. 27.26 26.79 to 27.70
Transdigm Group Incorporated 1304.50 1300.00 to 1317.42
TransUnion 99.88 99.85 to 102.38
Treehouse Foods, Inc. 36.82 36.31 to 36.89
Tri Continental Corporation 32.88 32.68 to 33.12
TRI Pointe Group, Inc. 40.50 40.42 to 41.42
TriNet Group, Inc. 84.03 83.65 to 85.43
Trinity Industries, Inc. 32.58 32.47 to 34.51
Trinseo S.A. 4.45 4.41 to 4.70
TriplePoint Venture Growth BDC Corp. 6.58 6.52 to 6.69
Triumph Group, Inc. 13.73 13.65 to 14.23
Tronox Limited 12.00 11.89 to 12.27
Turkcell Iletisim Hizmetleri AS 6.23 6.19 to 6.28
Tutor Perini Corporation 26.31 26.12 to 27.36
Two Harbors Investments Corp 11.40 11.37 to 11.65
Tyson Foods, Inc. 58.36 58.23 to 58.89
U.S. Bancorp 47.84 47.82 to 48.96
U.S. Physical Therapy, Inc. 81.38 80.66 to 82.65
UBS AG 31.11 31.03 to 31.29
UDR, Inc. 41.30 41.04 to 42.38
UGI Corporation 23.46 23.43 to 24.12
Ultrapar Participacoes S.A. 3.50 3.49 to 3.59
UMH Properties, Inc. 18.21 18.19 to 18.86
Under Armour, Inc. 7.88 7.85 to 7.99
Under Armour, Inc. 8.52 8.49 to 8.65
Unifi, Inc. 6.30 6.00 to 6.42
Unifirst Corporation 179.88 178.98 to 181.83
Unilever PLC 61.32 61.29 to 61.84
Union Pacific Corporation 232.69 232.30 to 234.84
United Microelectronics Corporation 7.06 6.92 to 7.16
United Parcel Service, Inc. 134.05 133.43 to 135.37
United Rentals, Inc. 793.47 792.92 to 821.49
United States Cellular Corporation 57.49 56.20 to 60.96
United States Steel Corporation 38.63 38.44 to 39.52
UNITIL Corporation 56.32 56.20 to 58.41
Universal Health Realty Income Trust 39.49 38.99 to 39.92
Universal Health Services, Inc. 205.26 204.14 to 207.20
Unum Group 24.94 24.88 to 25.01
Urban Edge Properties 21.99 21.90 to 22.61
US Foods Holding Corp. 61.44 61.28 to 62.50
USA Compression Partners, LP 21.85 21.73 to 22.20
VAALCO Energy, Inc. 5.24 5.21 to 5.44
Vail Resorts, Inc. 165.79 165.00 to 167.42
VALE S.A. 10.60 10.55 to 10.78
Valero Energy Corporation 128.22 127.67 to 131.79
Valhi, Inc. 33.20 33.01 to 34.21
Valvoline Inc. 40.37 40.31 to 40.96
Veeva Systems Inc. 212.78 208.33 to 213.31
Ventas, Inc. 64.19 63.73 to 65.81
Verizon Communications Inc. 41.36 41.30 to 42.35
Vermilion Energy Inc. 9.26 9.22 to 9.49
Viad Corp 37.42 37.03 to 38.08
VICI Properties Inc. 31.44 31.38 to 32.44
Vipshop Holdings Limited 14.19 14.12 to 14.56
Virtus Global Dividend & Income Fund Inc. 5.85 5.84 to 5.93
Vishay Intertechnology, Inc. 16.95 16.88 to 17.30
Vishay Precision Group, Inc. 23.51 23.23 to 23.73
Vista Outdoor Inc. 43.99 43.92 to 44.05
Vistra Energy Corp. 119.51 119.09 to 126.34
VOC Energy Trust 4.93 4.92 to 5.19
Vornado Realty Trust 41.23 41.08 to 42.14
Voya Asia Pacific High Dividend Equity Income Fund 6.42 6.40 to 6.46
Voya Emerging Markets High Income Dividend Equity Fund 5.36 5.35 to 5.39
Voya Financial, Inc. 79.97 79.97 to 81.09
Voya Global Advantage and Premium Opportunity Fund 9.30 9.29 to 9.38
Voya Global Equity Dividend and Premium Opportunity Fund 5.40 5.36 to 5.42
Voya Infrastructure, Industrials and Materials Fund 11.48 11.44 to 11.72
W&T Offshore, Inc. 2.09 2.08 to 2.17
W.P. Carey Inc. 55.12 54.99 to 56.61
W.R. Berkley Corporation 57.50 57.13 to 57.89
Wabash National Corporation 17.45 17.30 to 17.69
Walker & Dunlop, Inc. 107.78 107.52 to 111.01
Walt Disney Company (The) 95.81 94.83 to 96.39
Waste Connections, Inc. 176.96 176.55 to 178.08
Watsco, Inc. 474.00 471.84 to 479.04
Watts Water Technologies, Inc. 193.68 191.75 to 194.69
Wayfair Inc. 40.15 38.97 to 43.49
Webster Financial Corporation 50.72 50.62 to 51.99
WEC Energy Group, Inc. 95.57 95.09 to 98.58
Weis Markets, Inc. 64.24 63.03 to 64.31
Wells Fargo & Company 64.68 64.62 to 65.58
Wells Fargo Global Dividend Opportunity Fund 4.85 4.81 to 4.86
Western Alliance Bancorporation 83.31 82.89 to 84.46
Western Asset Bond Fund 11.04 10.97 to 11.16
Western Asset Emerging Markets Debt Fund Inc 9.73 9.71 to 9.85
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.89 11.85 to 11.96
Western Asset Global High Income Fund Inc 6.71 6.69 to 6.76
Western Asset High Income Fund II Inc. 4.40 4.39 to 4.42
Western Asset High Income Opportunity Fund, Inc. 3.96 3.96 to 3.97
Western Asset Intermediate Muni Fund Inc 8.01 8.00 to 8.07
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.81 16.79 to 16.90
Western Asset Managed Municipals Fund, Inc. 10.37 10.34 to 10.46
Western Asset Mortgage Defined Opportunity Fund Inc 12.01 11.94 to 12.20
Western Asset Municipal High Income Fund, Inc. 6.94 6.94 to 7.01
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.27 8.23 to 8.32
Western Midstream Partners, LP 36.69 36.66 to 37.07
Western Union Company (The) 10.74 10.69 to 10.82
Westinghouse Air Brake Technologies Corporation 186.84 186.69 to 189.30
Westlake Chemical Corporation 132.14 131.51 to 133.66
Westlake Chemical Partners LP 22.35 22.27 to 22.60
Westwood Holdings Group Inc 14.75 14.00 to 15.95
WEX Inc. 173.79 172.22 to 175.05
Weyerhaeuser Company 31.18 31.15 to 31.67
Wheaton Precious Metals Corp. 65.13 65.11 to 66.42
Whirlpool Corporation 103.18 102.92 to 105.49
White Mountains Insurance Group, Ltd. 1805.30 1803.08 to 1832.33
Whitestone REIT 13.64 13.59 to 13.82
Williams Companies, Inc. (The) 51.56 51.50 to 52.84
Williams-Sonoma, Inc. 132.20 131.86 to 136.25
Wipro Limited 6.50 6.48 to 6.56
Wolverine World Wide, Inc. 15.36 15.22 to 15.58
Woori Bank 34.06 34.05 to 34.48
Workiva Inc. 79.17 79.06 to 81.95
Worthington Industries, Inc. 38.82 38.47 to 38.95
X Financial 6.55 6.55 to 6.63
Xenia Hotels & Resorts, Inc. 14.13 14.12 to 14.39
Xerox Corporation 8.29 8.07 to 8.38
Xylem Inc. 119.46 119.36 to 122.44
Yelp Inc. 33.91 33.72 to 34.26
YETI Holdings, Inc. 35.42 34.91 to 35.65
Yum! Brands, Inc. 132.34 131.82 to 133.34
Zoetis Inc. 181.95 179.20 to 183.11
ZTO Express (Cayman) Inc. 23.09 23.07 to 23.48
Zymeworks Inc. 13.28 12.39 to 13.49
Back to top | Use Dark Theme