[moreButton]
 Learn then Earn

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

4567 stocks found forming MACD DOWN

Company Close Range
111, Inc. 6.28 5.95 to 6.43
180 Degree Capital Corp. 7.15 7.11 to 7.37
1-800 FLOWERS.COM, Inc. 31.25 29.85 to 31.40
1895 Bancorp of Wisconsin, Inc. 10.90 10.85 to 10.90
1st Source Corporation 45.71 45.17 to 45.88
21Vianet Group, Inc. 19.10 19.01 to 19.89
2U, Inc. 33.10 32.83 to 33.79
360 Finance, Inc. 21.88 20.88 to 21.98
51job, Inc. 71.09 70.96 to 72.30
8x8 Inc 24.21 23.57 to 24.24
AAON, Inc. 65.32 64.99 to 66.10
Abeona Therapeutics Inc. 1.24 1.22 to 1.27
ABIOMED, Inc. 355.18 348.71 to 359.16
AC Immune SA 6.81 6.65 to 6.88
Acadia Healthcare Company, Inc. 59.74 56.70 to 60.87
ACADIA Pharmaceuticals Inc. 15.90 15.70 to 16.31
Accelerate Diagnostics, Inc. 5.98 5.87 to 6.11
Accuray Incorporated 3.50 3.46 to 3.57
AcelRx Pharmaceuticals, Inc. 1.02 0.97 to 1.02
Acer Therapeutics Inc. 2.57 2.49 to 2.60
Aceto Corporation 7.06 7.00 to 7.34
ACNB Corporation 27.70 27.45 to 27.77
Activision Blizzard, Inc 78.25 77.10 to 78.77
Addus HomeCare Corporation 86.50 84.79 to 86.85
ADDvantage Technologies Group, Inc. 2.42 2.38 to 2.47
Adial Pharmaceuticals, Inc 0.79 0.79 to 0.91
ADMA Biologics Inc 1.20 1.17 to 1.21
Adobe Inc. 661.08 650.97 to 663.31
ADTRAN, Inc. 19.53 18.91 to 19.54
Advanced Emissions Solutions, Inc. 6.42 6.20 to 6.50
Advanced Energy Industries, Inc. 87.70 84.96 to 87.80
Advanced Micro Devices, Inc. 105.60 104.03 to 106.32
Adverum Biotechnologies, Inc. 2.17 2.13 to 2.21
AdvisorShares Sabretooth ETF 27.23 26.91 to 27.42
Aeglea BioTherapeutics, Inc. 6.99 6.81 to 7.04
AeroVironment, Inc. 87.84 86.62 to 89.09
AEterna Zentaris Inc. 0.62 0.60 to 0.64
Aethlon Medical, Inc. 3.35 3.26 to 3.42
Affimed N.V. 6.33 6.24 to 6.47
Agenus Inc. 5.38 5.34 to 5.77
Agile Therapeutics, Inc. 1.06 1.03 to 1.08
Agilysys, Inc. 52.42 50.39 to 52.58
AGM Group Holdings Inc. 9.10 8.64 to 9.31
AGNC Investment Corp. 15.96 15.92 to 16.05
AGNC Investment Corp. 26.25 26.05 to 26.27
AgroFresh Solutions, Inc. 1.97 1.94 to 2.03
Air Transport Services Group, Inc 26.05 25.95 to 26.70
Airgain, Inc. 12.80 12.52 to 12.99
Akamai Technologies, Inc. 111.94 111.34 to 112.55
Akebia Therapeutics, Inc. 2.78 2.72 to 2.83
Alarm.com Holdings, Inc. 82.51 79.05 to 82.60
Albireo Pharma, Inc. 29.23 28.85 to 29.82
Aldeyra Therapeutics, Inc. 8.55 8.34 to 8.62
Alector, Inc. 24.26 23.50 to 24.88
Alico, Inc. 35.84 35.62 to 36.14
Align Technology, Inc. 710.31 692.23 to 713.85
Alimera Sciences, Inc. 5.49 5.34 to 5.60
Alithya Group inc. 2.70 2.66 to 2.81
ALJ Regional Holdings, Inc. 1.15 1.11 to 1.19
Allegiance Bancshares, Inc. 34.97 34.56 to 35.19
Alliant Energy Corporation 59.27 58.91 to 59.73
Allied Healthcare Products, Inc. 7.16 6.18 to 8.44
Allied Motion Technologies, Inc. 31.04 30.81 to 31.52
Allot Ltd. 15.36 15.01 to 15.47
Allscripts Healthcare Solutions, Inc. 13.80 13.75 to 14.86
Alnylam Pharmaceuticals, Inc. 187.48 186.24 to 190.00
Altra Industrial Motion Corp. 57.39 56.10 to 57.51
Amalgamated Bank 14.12 14.00 to 14.59
Amarin Corporation plc 5.16 5.14 to 5.29
Ambac Financial Group, Inc. 13.62 13.59 to 13.72
AMCI Acquisition Corp. 9.84 9.84 to 9.85
Amedisys Inc 169.67 166.60 to 173.27
American Airlines Group, Inc. 19.38 18.86 to 19.41
American National Bankshares, Inc. 32.07 31.24 to 32.22
American National Insurance Company 191.66 191.02 to 193.92
American Public Education, Inc. 25.77 25.63 to 26.15
American Woodmark Corporation 65.05 64.21 to 65.40
America's Car-Mart, Inc. 119.50 118.02 to 121.54
Ameris Bancorp 47.09 46.62 to 47.53
AMERISAFE, Inc. 54.83 54.52 to 55.49
AmeriServ Financial Inc. 25.49 25.41 to 25.53
Ames National Corporation 23.20 23.17 to 23.40
Amgen Inc. 218.13 215.86 to 219.92
Amicus Therapeutics, Inc. 11.14 10.82 to 11.19
Amphastar Pharmaceuticals, Inc. 17.88 17.85 to 18.32
Amyris, Inc. 13.29 12.94 to 13.37
Anavex Life Sciences Corp. 17.07 16.71 to 17.36
AngioDynamics, Inc. 27.18 26.98 to 27.49
ANI Pharmaceuticals, Inc. 27.39 26.79 to 27.87
Anika Therapeutics Inc. 39.80 39.60 to 40.58
Anixa Biosciences, Inc. 4.81 4.72 to 4.88
Antares Pharma, Inc. 3.65 3.61 to 3.69
Apellis Pharmaceuticals, Inc. 33.92 32.91 to 34.89
Apogee Enterprises, Inc. 41.27 40.71 to 41.39
Apollo Investment Corporation 13.71 13.55 to 13.74
AppFolio, Inc. 120.78 118.70 to 122.20
Appian Corporation 101.19 97.00 to 101.33
Apple Inc. 149.03 146.37 to 149.44
Applied DNA Sciences Inc 5.26 5.20 to 5.60
Applied Genetic Technologies Corporation 3.26 3.25 to 3.38
Applied Optoelectronics, Inc. 7.28 7.05 to 7.37
Aptevo Therapeutics Inc. 17.14 16.63 to 17.36
Aptinyx Inc. 2.40 2.36 to 2.43
Aptose Biosciences, Inc. 2.71 2.67 to 2.78
Aqua Metals, Inc. 2.12 2.01 to 2.12
AquaBounty Technologies, Inc. 4.19 4.12 to 4.28
Aquestive Therapeutics, Inc. 4.16 4.09 to 4.28
Aravive, Inc. 3.91 3.79 to 3.94
ARCA biopharma, Inc. 3.02 2.94 to 3.02
Arcadia Biosciences, Inc. 2.15 2.14 to 2.24
Arch Capital Group Ltd. 39.34 38.82 to 39.60
Arch Capital Group Ltd. 25.99 25.89 to 26.12
Arch Capital Group Ltd. 24.98 24.98 to 24.99
Arcimoto, Inc. 11.55 11.05 to 11.66
Arco Platform Limited 23.16 22.72 to 23.54
Arcturus Therapeutics Ltd. 52.29 51.25 to 53.64
Ardelyx, Inc. 1.27 1.25 to 1.30
argenx SE 321.73 317.78 to 325.05
Ark Restaurants Corp. 15.65 15.65 to 15.77
Array BioPharma Inc. 18.12 17.69 to 18.48
Arrow Financial Corporation 35.67 35.43 to 36.10
Arrowhead Pharmaceuticals, Inc. 63.51 61.87 to 63.79
Artesian Resources Corporation 37.79 36.86 to 37.97
Art's-Way Manufacturing Co., Inc. 3.37 3.32 to 3.41
Asia Pacific Wire & Cable Corporation Limited 3.04 3.01 to 3.14
Aspen Group Inc. 5.56 4.82 to 5.69
Aspen Technology, Inc. 129.07 125.78 to 129.69
Assembly Biosciences, Inc. 3.20 3.17 to 3.26
Assertio Therapeutics, Inc. 0.96 0.95 to 0.99
Astec Industries, Inc. 56.37 55.77 to 56.88
Astronics Corporation 13.12 12.77 to 13.16
AstroNova, Inc. 14.97 14.57 to 15.63
Asure Software Inc 8.23 8.10 to 8.32
ATA Inc. 15.19 15.12 to 15.92
Athenex, Inc. 3.39 3.29 to 3.52
Athersys, Inc. 1.47 1.44 to 1.50
Atlantic American Corporation 3.83 3.83 to 4.00
Atlantic Capital Bancshares, Inc. 23.10 23.04 to 23.39
Atlantica Yield plc 37.48 36.84 to 37.73
Atlanticus Holdings Corporation 51.78 49.51 to 52.80
Atossa Genetics Inc. 3.33 3.19 to 3.50
AudioCodes Ltd. 32.13 31.29 to 32.18
AudioEye, Inc. 11.05 10.71 to 11.34
Aurora Mobile Limited 1.79 1.74 to 1.93
Autodesk, Inc. 286.62 278.56 to 287.30
Autolus Therapeutics plc 6.60 6.44 to 6.66
Automatic Data Processing, Inc. 200.52 198.94 to 200.89
AutoWeb, Inc. 2.58 2.52 to 2.63
Avadel Pharmaceuticals plc 7.84 7.75 to 8.03
Avalon GloboCare Corp. 0.91 0.91 to 0.93
Aviat Networks, Inc. 34.87 33.70 to 35.17
Avid Bioservices, Inc. 19.05 18.89 to 19.83
Avid Technology, Inc. 25.56 24.79 to 25.86
Avis Budget Group, Inc. 90.00 86.03 to 90.46
Avnet, Inc. 38.15 37.64 to 38.36
AVROBIO, Inc. 6.14 5.89 to 6.26
Aware, Inc. 4.00 3.93 to 4.02
AxoGen, Inc. 16.31 16.06 to 16.49
Axonics Modulation Technologies, Inc. 70.52 68.33 to 71.12
AXT Inc 7.66 7.26 to 7.76
Aytu BioScience, Inc. 3.04 3.03 to 3.18
B. Riley Financial, Inc. 60.64 59.87 to 61.53
B. Riley Financial, Inc. 27.82 27.75 to 27.82
B.O.S. Better Online Solutions 4.00 4.00 to 4.14
Ballard Power Systems, Inc. 15.18 15.01 to 15.55
BancFirst Corporation 55.10 54.18 to 55.99
Bandwidth Inc. 105.45 104.02 to 107.88
Bank First National Corporation 67.44 67.07 to 68.58
Bank of Commerce Holdings (CA) 13.12 12.95 to 13.21
Bank of Marin Bancorp 35.47 35.24 to 35.86
Bank of South Carolina Corp. 20.19 20.16 to 20.65
Bank of the James Financial Group, Inc. 14.00 14.00 to 14.19
Bank OZK 41.30 41.00 to 41.56
Bank7 Corp. 20.16 19.88 to 20.20
BankFinancial Corporation 11.29 11.25 to 11.32
Bankwell Financial Group, Inc. 28.80 28.71 to 29.15
Banner Corporation 52.03 51.40 to 52.32
Baozun Inc. 20.46 19.75 to 20.60
Barrett Business Services, Inc. 76.10 74.02 to 77.31
Barrick Gold Corporation 19.36 19.33 to 19.67
Bassett Furniture Industries, Incorporated 18.68 18.25 to 19.07
BCB Bancorp, Inc. (NJ) 14.49 14.38 to 14.62
Beasley Broadcast Group, Inc. 2.52 2.50 to 2.55
Bed Bath & Beyond Inc. 24.01 23.31 to 24.27
Bel Fuse Inc. 14.55 14.39 to 14.63
Bel Fuse Inc. 13.11 12.59 to 13.20
Bellerophon Therapeutics, Inc. 3.84 3.71 to 3.94
Bellicum Pharmaceuticals, Inc. 2.99 2.89 to 3.00
Benefitfocus, Inc. 11.03 10.83 to 11.19
Benitec Biopharma Limited 3.88 3.73 to 3.92
BeyondSpring, Inc. 22.97 22.11 to 23.49
BGC Partners, Inc. 5.05 4.93 to 5.10
Big 5 Sporting Goods Corporation 25.32 24.40 to 25.61
Bilibili Inc. 76.24 73.88 to 76.78
BioCryst Pharmaceuticals, Inc. 15.07 14.82 to 15.40
Biofrontera AG 5.13 5.10 to 5.57
Biogen Inc. 299.21 296.36 to 302.42
Biolase, Inc. 0.67 0.65 to 0.68
BioLife Solutions, Inc. 48.06 46.74 to 50.32
BioLineRx Ltd. 2.70 2.68 to 2.81
BioMarin Pharmaceutical Inc. 77.27 76.00 to 77.43
Biomerica, Inc. 4.12 4.06 to 4.21
Bionano Genomics, Inc. 5.28 5.12 to 5.32
Bionano Genomics, Inc. 2.21 2.05 to 2.21
BiondVax Pharmaceuticals Ltd. 2.29 2.23 to 2.35
Bio-Path Holdings, Inc. 5.20 5.10 to 5.28
BioSig Technologies, Inc. 2.86 2.73 to 2.90
Bison Capital Acquisition Corp. 10.21 10.21 to 10.21
Bison Capital Acquisition Corp. 0.68 0.68 to 0.76
BJ's Restaurants, Inc. 38.23 36.89 to 38.28
Blackbaud, Inc. 67.55 67.37 to 68.82
BlackRock Capital Investment Corporation 4.01 3.92 to 4.03
BlackRock TCP Capital Corp. 13.94 13.65 to 13.95
Blink Charging Co. 30.33 28.94 to 30.45
Blink Charging Co. 26.10 24.71 to 26.10
Bloomin' Brands, Inc. 25.12 24.05 to 25.15
Blucora, Inc. 15.44 15.24 to 15.54
Blue Bird Corporation 19.56 19.25 to 19.91
bluebird bio, Inc. 17.80 17.46 to 18.04
Blueknight Energy Partners L.P., L.L.C. 3.15 3.07 to 3.22
BOK Financial Corporation 84.94 83.36 to 85.43
Bonso Electronics International, Inc. 6.44 6.37 to 6.82
Borqs Technologies, Inc. 0.72 0.71 to 0.74
Boston Omaha Corporation 32.48 31.50 to 32.51
Bottomline Technologies, Inc. 41.63 41.22 to 41.81
Boxlight Corporation 2.38 2.31 to 2.41
Brainstorm Cell Therapeutics Inc. 3.53 3.17 to 3.80
Bridgeline Digital, Inc. 4.26 4.22 to 4.45
Bridgewater Bancshares, Inc. 15.92 15.70 to 15.96
Bridgford Foods Corporation 12.50 11.84 to 12.72
Brighthouse Financial, Inc. 44.93 44.28 to 45.30
Brighthouse Financial, Inc. 27.36 27.29 to 27.42
Broadwind Energy, Inc. 2.98 2.94 to 3.09
Brookline Bancorp, Inc. 14.40 14.22 to 14.51
Bruker Corporation 85.21 84.38 to 86.46
Bryn Mawr Bank Corporation 39.75 39.07 to 39.84
BSQUARE Corporation 2.48 2.38 to 2.56
Business First Bancshares, Inc. 21.90 21.68 to 21.93
C&F Financial Corporation 52.28 52.12 to 53.46
Cadiz, Inc. 8.62 8.44 to 8.99
Caladrius Biosciences, Inc. 1.22 1.20 to 1.24
Calamos Global Dynamic Income Fund 10.30 10.21 to 10.33
Calamos Global Total Return Fund 16.20 16.20 to 16.56
Calamos Strategic Total Return Fund 18.49 18.36 to 18.54
CalAmp Corp. 10.73 10.65 to 11.22
Calavo Growers, Inc. 34.86 33.25 to 36.19
Calithera Biosciences, Inc. 2.10 2.02 to 2.17
Cal-Maine Foods, Inc. 35.38 35.09 to 36.13
Calyxt, Inc. 3.67 3.66 to 3.87
Cambridge Bancorp 82.83 81.89 to 83.87
Camden National Corporation 45.74 45.14 to 45.75
Capital Bancorp, Inc. 22.17 21.48 to 22.23
Capital City Bank Group 22.84 22.75 to 22.93
Capital Southwest Corporation 26.34 26.14 to 26.43
Capitala Finance Corp. 25.32 25.21 to 25.32
Capitol Federal Financial, Inc. 10.83 10.79 to 10.94
Cardiovascular Systems, Inc. 35.82 34.96 to 36.03
CareDx, Inc. 66.51 63.39 to 67.28
CareTrust REIT, Inc. 21.58 21.41 to 21.93
Carrols Restaurant Group, Inc. 3.79 3.72 to 3.91
Carver Bancorp, Inc. 15.20 14.51 to 15.64
Casa Systems, Inc. 6.81 6.45 to 7.07
Caseys General Stores, Inc. 193.10 190.50 to 193.35
CASI Pharmaceuticals, Inc. 1.48 1.30 to 1.57
Cass Information Systems, Inc 42.96 42.38 to 43.22
Catalyst Pharmaceuticals, Inc. 5.00 4.87 to 5.01
Cavco Industries, Inc. 250.19 244.47 to 251.44
CBAK Energy Technology, Inc. 2.67 2.63 to 2.73
CBM Bancorp, Inc. 14.75 14.75 to 14.75
CBTX, Inc. 25.45 25.29 to 25.98
CDW Corporation 195.09 191.48 to 195.53
CECO Environmental Corp. 6.99 6.78 to 7.08
Celcuity Inc. 20.34 20.14 to 21.18
Cellectis S.A. 14.00 13.60 to 14.04
Celsion Corporation 1.03 0.98 to 1.03
Cemtrex Inc. 1.17 1.17 to 1.20
Cemtrex Inc. 0.07 0.06 to 0.07
Central Garden & Pet Company 45.02 43.01 to 45.11
Central Garden & Pet Company 41.01 39.90 to 41.07
Central Valley Community Bancorp 20.22 20.08 to 20.46
Century Casinos, Inc. 12.97 12.39 to 13.02
Ceragon Networks Ltd. 3.60 3.58 to 3.66
Cerner Corporation 74.23 73.87 to 74.94
Cerus Corporation 6.19 6.05 to 6.24
CEVA, Inc. 45.57 45.22 to 46.06
Charles & Colvard Ltd. 2.78 2.70 to 2.80
Charter Communications, Inc. 765.20 757.28 to 774.12
Check Point Software Technologies Ltd. 117.53 116.69 to 118.65
Check-Cap Ltd. 1.00 1.00 to 1.01
Chembio Diagnostics, Inc. 2.61 2.53 to 2.67
Chemung Financial Corp 46.05 45.05 to 46.05
Children's Place, Inc. (The) 81.27 77.33 to 81.44
Chimerix, Inc. 6.27 5.93 to 6.49
China Automotive Systems, Inc. 3.39 3.34 to 3.59
China Bat Group, Inc. 0.75 0.73 to 0.79
China HGS Real Estate, Inc. 1.67 1.66 to 1.73
China Jo-Jo Drugstores, Inc. 0.65 0.65 to 0.67
China Recycling Energy Corporation 6.22 6.04 to 6.81
China SXT Pharmaceuticals, Inc. 1.04 1.04 to 1.09
China XD Plastics Company Limited 0.43 0.40 to 0.45
ChinaNet Online Holdings, Inc. 1.36 1.31 to 1.38
ChipMOS TECHNOLOGIES INC. 40.30 39.65 to 40.32
ChromaDex Corporation 6.67 5.15 to 7.11
CHS Inc 28.45 28.40 to 28.62
Chuy's Holdings, Inc. 30.23 29.65 to 30.52
CIM Commercial Trust Corporation 6.96 6.75 to 6.96
Cimpress N.V 86.06 85.63 to 87.80
Cincinnati Financial Corporation 118.29 116.30 to 118.61
Cisco Systems, Inc. 57.56 57.06 to 59.60
Citi Trends, Inc. 69.63 67.99 to 71.08
Citizens & Northern Corp 24.35 24.13 to 24.40
Citizens Community Bancorp, Inc. 13.73 13.62 to 13.75
City Holding Company 72.88 72.71 to 73.78
Civista Bancshares, Inc. 22.32 21.84 to 22.43
ClearBridge All Cap Growth ETF 50.83 50.34 to 50.83
ClearBridge Dividend Strategy ESG ETF 40.77 40.77 to 40.80
Clearfield, Inc. 44.22 43.07 to 44.83
ClearOne, Inc. 2.46 2.40 to 2.50
ClearSign Combustion Corporation 2.23 2.14 to 2.26
Clovis Oncology, Inc. 4.45 4.26 to 4.48
CLPS Incorporation 3.02 2.99 to 3.13
CME Group Inc. 188.96 187.00 to 189.27
CNB Financial Corporation 24.31 23.89 to 24.52
Coastal Financial Corporation 29.56 29.08 to 29.56
Coca-Cola Consolidated, Inc. 385.35 383.68 to 389.10
Cocrystal Pharma, Inc. 1.06 1.04 to 1.06
Coda Octopus Group, Inc. 8.98 8.74 to 8.99
Codexis, Inc. 24.75 24.14 to 25.11
Co-Diagnostics, Inc. 9.67 9.52 to 9.89
Codorus Valley Bancorp, Inc 21.26 21.00 to 21.87
Coffee Holding Co., Inc. 4.29 4.26 to 4.40
Cogent Communications Holdings, Inc. 73.12 72.28 to 73.66
Cognizant Technology Solutions Corporation 76.48 75.25 to 76.72
CohBar, Inc. 1.13 1.12 to 1.17
Collegium Pharmaceutical, Inc. 19.86 19.67 to 20.05
Colliers International Group Inc. 131.84 130.83 to 133.57
CollPlant Holdings, Ltd. 16.99 16.79 to 17.65
Colony Bankcorp, Inc. 17.68 17.54 to 17.81
Columbia Banking System, Inc. 33.38 33.06 to 33.66
Columbia Financial, Inc. 17.35 17.10 to 17.41
Columbus McKinnon Corporation 44.00 42.78 to 44.04
Comcast Corporation 57.00 55.50 to 57.68
Commerce Bancshares, Inc. 66.87 66.60 to 67.53
Commercial Vehicle Group, Inc. 9.19 8.97 to 9.36
CommScope Holding Company, Inc. 14.61 14.27 to 14.68
Community Bankers Trust Corporation. 10.44 10.26 to 10.44
Community Trust Bancorp, Inc. 39.70 39.41 to 39.98
Community West Bancshares 12.97 12.92 to 13.06
Commvault Systems, Inc. 78.90 76.43 to 78.91
Compugen Ltd. 6.13 6.03 to 6.17
Computer Task Group, Incorporated 8.33 8.23 to 8.40
Comstock Holding Companies, Inc. 5.08 4.90 to 5.13
Comtech Telecommunications Corp. 25.44 24.70 to 25.69
Concert Pharmaceuticals, Inc. 3.45 3.17 to 3.47
Concrete Pumping Holdings, Inc. 8.03 8.02 to 8.32
Conifer Holdings, Inc. 3.11 3.03 to 3.13
CONMED Corporation 128.32 124.42 to 129.09
ConnectOne Bancorp, Inc. 28.62 28.17 to 28.73
Conn's, Inc. 23.32 22.64 to 23.53
Consolidated Communications Holdings, Inc. 8.83 8.65 to 9.15
Consolidated Water Co. Ltd. 11.85 11.76 to 12.02
Corbus Pharmaceuticals Holdings, Inc. 1.13 1.10 to 1.15
Corcept Therapeutics Incorporated 20.43 20.40 to 20.62
Corvus Pharmaceuticals, Inc. 2.29 2.26 to 2.40
County Bancorp, Inc. 34.89 34.75 to 35.80
Covetrus, Inc. 19.67 19.04 to 20.25
Cowen Inc. 34.74 33.82 to 34.82
CPS Technologies Corp. 5.60 5.45 to 5.61
CRA International,Inc. 92.07 89.73 to 92.44
Cracker Barrel Old Country Store, Inc. 134.74 131.57 to 134.91
Creative Realities, Inc. 1.30 1.26 to 1.33
Creative Realities, Inc. 0.20 0.20 to 0.20
Credit Acceptance Corporation 601.75 599.24 to 617.40
Cresud S.A.C.I.F. y A. 5.46 5.38 to 5.79
CRISPR Therapeutics AG 117.26 114.42 to 117.34
Criteo S.A. 35.14 34.20 to 35.50
Cronos Group Inc. 5.91 5.82 to 6.03
Cross Country Healthcare, Inc. 20.63 20.36 to 20.95
Crown Crafts, Inc. 7.12 7.11 to 7.19
CSG Systems International, Inc. 48.38 47.15 to 48.53
CSW Industrials, Inc. 127.84 124.22 to 128.21
CSX Corporation 30.85 30.53 to 31.01
CTI Industries Corporation 1.91 1.86 to 1.93
Cumulus Media Inc. 10.12 9.80 to 10.57
Cutera, Inc. 49.52 48.77 to 49.84
CVB Financial Corporation 19.03 18.99 to 19.35
CVD Equipment Corporation 4.55 4.49 to 4.60
Cyanotech Corporation 2.90 2.87 to 2.95
CyberArk Software Ltd. 162.24 158.08 to 162.43
CyberOptics Corporation 38.67 37.64 to 39.13
CyrusOne Inc 76.74 76.03 to 77.38
Cytosorbents Corporation 8.20 8.16 to 8.39
Daily Journal Corp. (S.C.) 324.79 321.34 to 325.00
Daktronics, Inc. 5.63 5.46 to 5.65
Daseke, Inc. 8.78 8.63 to 8.87
Daseke, Inc. 0.20 0.20 to 0.22
Dave & Buster's Entertainment, Inc. 35.83 33.65 to 35.95
DAVIDsTEA Inc. 2.80 2.40 to 2.99
DBV Technologies S.A. 5.21 5.15 to 5.26
Del Taco Restaurants, Inc. 8.40 8.35 to 8.59
Denali Therapeutics Inc. 52.63 51.54 to 55.21
Denny's Corporation 15.69 15.27 to 15.80
Deswell Industries, Inc. 4.15 3.99 to 4.17
DiaMedica Therapeutics Inc. 3.87 3.68 to 3.88
Diamond Hill Investment Group, Inc. 181.66 176.80 to 181.66
Digi International Inc. 20.98 20.82 to 21.45
Dime Community Bancshares, Inc. 32.12 31.43 to 32.24
Discovery, Inc. 26.81 26.11 to 27.05
Discovery, Inc. 43.80 43.47 to 43.80
Discovery, Inc. 25.69 25.22 to 25.76
DISH Network Corporation 42.99 41.81 to 43.24
DLH Holdings Corp. 11.67 11.66 to 12.15
DocuSign, Inc. 273.65 263.89 to 273.90
Dollar Tree, Inc. 88.44 87.12 to 88.88
Dolphin Entertainment, Inc. 11.90 11.29 to 12.17
Domo, Inc. 76.59 74.72 to 77.10
Donegal Group, Inc. 14.45 14.29 to 14.62
Dorman Products, Inc. 91.34 90.47 to 91.83
Dragon Victory International Limited 1.32 1.30 to 1.43
Dropbox, Inc. 30.90 30.37 to 30.93
Duluth Holdings Inc. 14.46 14.01 to 14.49
DURECT Corporation 1.25 1.24 to 1.26
DXP Enterprises, Inc. 27.97 27.13 to 27.99
Dynavax Technologies Corporation 14.48 13.30 to 14.57
E.W. Scripps Company (The) 16.99 16.19 to 17.01
Eagle Bancorp Montana, Inc. 21.99 21.81 to 22.00
Eagle Bancorp, Inc. 54.34 53.74 to 55.42
East West Bancorp, Inc. 73.60 71.47 to 73.85
Eastern Company (The) 24.98 24.46 to 25.06
Eastside Distilling, Inc. 2.83 2.80 to 2.94
eBay Inc. 73.99 71.86 to 74.99
Ebix, Inc. 27.79 27.37 to 28.48
EchoStar Corporation 24.81 24.65 to 25.15
Editas Medicine, Inc. 60.30 58.90 to 61.27
eGain Corporation 11.20 10.95 to 11.38
eHealth, Inc. 37.85 37.34 to 38.51
Eiger BioPharmaceuticals, Inc. 7.28 7.22 to 7.45
Ekso Bionics Holdings, Inc. 4.12 4.01 to 4.20
El Pollo Loco Holdings, Inc. 17.14 16.85 to 17.35
Electrameccanica Vehicles Corp. Ltd. 3.33 3.18 to 3.36
Electrameccanica Vehicles Corp. Ltd. 0.99 0.99 to 1.06
electroCore, Inc. 0.96 0.94 to 1.00
Electronic Arts Inc. 137.04 135.84 to 142.24
Elmira Savings Bank NY (The) 13.31 13.02 to 13.37
Eltek Ltd. 6.15 6.08 to 6.37
Emclaire Financial Corp 27.00 26.92 to 27.40
EMCORE Corporation 7.09 7.01 to 7.14
ENDRA Life Sciences Inc. 1.74 1.68 to 1.75
Energous Corporation 2.22 2.17 to 2.26
Energy Focus, Inc. 3.13 3.10 to 3.29
Energy Recovery, Inc. 20.47 20.37 to 20.90
Enphase Energy, Inc. 155.53 152.11 to 157.67
Enstar Group Limited 27.28 27.28 to 27.40
Entera Bio Ltd. 4.59 4.44 to 4.65
Entera Bio Ltd. 0.51 0.50 to 0.51
Enterprise Bancorp Inc 32.64 32.15 to 32.79
Enterprise Financial Services Corporation 43.35 43.13 to 44.01
ePlus inc. 105.91 104.70 to 106.40
Equillium, Inc. 5.87 5.36 to 5.90
Equinix, Inc. 843.44 833.08 to 850.15
Equity Bancshares, Inc. 31.19 31.00 to 31.24
Ericsson 11.61 11.57 to 11.66
Erytech Pharma S.A. 5.76 5.70 to 5.84
Escalade, Incorporated 19.55 19.45 to 20.53
Esperion Therapeutics, Inc. 11.34 11.14 to 11.56
ESSA Bancorp, Inc. 16.85 16.71 to 16.98
ESSA Pharma Inc. 8.66 8.18 to 8.76
Establishment Labs Holdings Inc. 71.54 70.10 to 71.80
Euro Tech Holdings Company Limited 3.56 3.40 to 3.62
Euronet Worldwide, Inc. 128.56 124.86 to 129.04
Evelo Biosciences, Inc. 6.99 6.80 to 7.52
Ever-Glory International Group, Inc. 2.91 2.90 to 2.98
Everspin Technologies, Inc. 6.70 6.29 to 6.76
EVINE Live Inc. 6.31 6.11 to 6.36
EVO Payments, Inc. 24.59 24.06 to 24.81
Evofem Biosciences, Inc. 0.79 0.77 to 0.80
Evogene Ltd. 2.74 2.73 to 2.85
Evoke Pharma, Inc. 1.11 1.06 to 1.13
Evolus, Inc. 8.10 7.70 to 8.21
Evolving Systems, Inc. 2.16 2.11 to 2.18
Exact Sciences Corporation 104.65 96.42 to 105.40
Exela Technologies, Inc. 2.06 2.03 to 2.14
eXp World Holdings, Inc. 45.15 43.53 to 45.44
Extreme Networks, Inc. 9.77 9.60 to 9.80
Eyenovia, Inc. 4.46 4.25 to 4.51
EyePoint Pharmaceuticals, Inc. 10.08 9.85 to 10.27
Fanhua Inc. 12.00 11.90 to 13.02
Farmers & Merchants Bancorp, Inc. 22.89 22.75 to 23.16
Farmers National Banc Corp. 15.02 14.90 to 15.11
FARMMI, INC. 0.25 0.24 to 0.28
FARO Technologies, Inc. 67.23 66.05 to 67.99
Fastenal Company 53.76 52.91 to 54.17
FAT Brands Inc. 10.65 10.40 to 10.88
Fate Therapeutics, Inc. 66.50 64.11 to 66.83
FedNat Holding Company 2.18 2.14 to 2.32
FibroGen, Inc 11.70 11.40 to 11.86
Fidelity D & D Bancorp, Inc. 51.76 51.55 to 53.60
Fidus Investment Corporation 17.95 17.44 to 18.00
Fiesta Restaurant Group, Inc. 11.36 11.25 to 11.40
Fifth Third Bancorp 28.65 28.51 to 28.70
Financial Institutions, Inc. 29.50 28.97 to 29.64
First Bancorp 39.61 38.73 to 39.75
First Bancorp, Inc (ME) 27.40 27.29 to 27.63
First Bank 13.00 12.73 to 13.08
First Busey Corporation 22.72 22.64 to 23.06
First Business Financial Services, Inc. 27.24 26.85 to 27.31
First Capital, Inc. 42.10 41.21 to 42.10
First Citizens BancShares, Inc. 828.54 826.36 to 839.23
First Community Bankshares, Inc. 29.43 28.86 to 29.73
First Community Corporation 19.65 19.27 to 19.65
First Financial Bancorp. 22.36 22.20 to 22.76
First Financial Bankshares, Inc. 43.99 43.24 to 44.24
First Financial Corporation Indiana 39.22 39.08 to 39.61
First Guaranty Bancshares, Inc. 18.62 18.36 to 19.50
First Hawaiian, Inc. 26.94 26.56 to 27.12
First Internet Bancorp 28.63 28.32 to 28.80
First Internet Bancorp 25.03 25.00 to 25.03
First Interstate BancSystem, Inc. 42.32 41.71 to 42.55
First Merchants Corporation 39.26 38.11 to 41.13
First Mid-Illinois Bancshares, Inc. 38.61 38.20 to 39.61
First Midwest Bancorp, Inc. 17.90 17.68 to 18.04
First Northwest Bancorp 17.48 17.36 to 17.71
First Savings Financial Group, Inc. 83.20 82.12 to 83.99
First Trust BICK Index Fund 35.77 35.60 to 35.83
First Trust California Municipal High income ETF 55.10 55.10 to 55.16
First Trust Capital Strength ETF 78.39 77.85 to 78.63
First Trust CEF Income Opportunity ETF 25.56 25.49 to 25.56
First Trust Developed International Equity Select ETF 57.58 57.44 to 57.59
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.49 36.12 to 36.57
First Trust Dorsey Wright Focus 5 ETF 47.53 47.05 to 47.65
First Trust Dorsey Wright International Focus 5 ETF 23.81 23.78 to 23.93
First Trust Dorsey Wright Momentum & Low Volatility ETF 29.29 28.89 to 29.34
First Trust Dorsey Wright Momentum & Value ETF 23.83 23.55 to 23.83
First Trust Dorsey Wright People's Portfolio ETF 33.32 33.31 to 33.42
First Trust DorseyWright DALI 1 ETF 25.71 25.52 to 25.74
First Trust Dow Jones International Internet ETF 42.21 41.35 to 42.23
First Trust Europe AlphaDEX Fund 44.28 44.03 to 44.28
First Trust Eurozone AlphaDEX ETF 47.91 47.82 to 47.91
First Trust Germany AlphaDEX Fund 58.38 58.30 to 58.46
First Trust Indxx Global Natural Resources Income ETF 14.24 14.20 to 14.27
First Trust International Equity Opportunities ETF 67.97 67.47 to 68.09
First Trust IPOX Europe Equity Opportunities ETF 32.67 32.67 to 32.85
First Trust Large Cap Core AlphaDEX Fund 88.62 87.87 to 88.69
First Trust Large Cap Growth AlphaDEX Fund 117.11 115.92 to 117.20
First Trust Large Cap US Equity Select ETF 33.13 32.79 to 33.16
First Trust Large Cap Value AlphaDEX Fund 66.11 65.47 to 66.24
First Trust Low Duration Opportunities ETF 50.70 50.67 to 50.75
First Trust Managed Municipal ETF 57.27 57.27 to 57.31
First Trust Mid Cap Core AlphaDEX Fund 100.55 99.40 to 100.55
First Trust Mid Cap Growth AlphaDEX Fund 74.85 73.95 to 74.85
First Trust Mid Cap US Equity Select ETF 29.45 29.11 to 29.45
First Trust Mid Cap Value AlphaDEX Fund 44.92 44.46 to 45.00
First Trust Multi Cap Growth AlphaDEX Fund 123.02 122.05 to 123.02
First Trust Multi Cap Value AlphaDEX Fund 71.11 70.57 to 71.25
First Trust Multi-Asset Diversified Income Index Fund 16.58 16.50 to 16.59
First Trust Municipal CEF Income Opportunity ETF 21.48 21.46 to 21.51
First Trust Municipal High Income ETF 56.44 56.43 to 56.46
First Trust NASDAQ ABA Community Bank Index Fund 53.08 52.74 to 53.24
First Trust Nasdaq Bank ETF 31.59 31.08 to 31.68
First Trust NASDAQ Clean Edge Green Energy Index Fund 65.33 64.33 to 65.42
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 98.55 97.26 to 98.55
First Trust Nasdaq Food & Beverage ETF 24.62 24.52 to 24.62
First Trust Nasdaq Pharmaceuticals ETF 25.83 25.83 to 25.92
First Trust Nasdaq Retail ETF 35.33 35.02 to 35.33
First Trust Nasdaq Transportation ETF 31.50 31.13 to 31.58
First Trust NASDAQ-100 Equal Weighted Index Fund 116.28 115.11 to 116.35
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 88.26 88.20 to 88.29
First Trust RBA American Industrial Renaissance ETF 41.26 40.74 to 41.31
First Trust Rising Dividend Achievers ETF 48.84 48.28 to 48.90
First Trust RiverFront Dynamic Emerging Markets ETF 70.68 70.23 to 70.68
First Trust RiverFront Dynamic Europe ETF 78.22 77.89 to 78.22
First Trust Small Cap Core AlphaDEX Fund 91.33 90.15 to 91.43
First Trust Small Cap Growth AlphaDEX Fund 72.06 71.11 to 72.16
First Trust Small Cap US Equity Select ETF 28.27 28.26 to 28.27
First Trust Small Cap Value AlphaDEX Fund 49.71 49.11 to 49.79
First Trust SMID Cap Rising Dividend Achievers ETF 28.91 28.57 to 28.97
First Trust Strategic Income ETF 50.14 49.95 to 50.20
First Trust Switzerland AlphaDEX Fund 69.94 69.54 to 70.76
First Trust Total US Market AlphaDEX ETF 48.09 48.04 to 48.09
First Trust United Kingdom AlphaDEX Fund 44.46 44.45 to 44.70
First Trust US Equity Dividend Select ETF 29.57 29.45 to 29.60
First US Bancshares, Inc. 10.25 10.15 to 10.25
First Western Financial, Inc. 26.64 26.47 to 26.65
Firsthand Technology Value Fund, Inc. 5.12 5.12 to 5.31
Fiserv, Inc. 108.36 106.74 to 109.22
Five Below, Inc. 184.06 182.80 to 184.91
Five Star Senior Living Inc. 3.87 3.85 to 3.96
Five9, Inc. 164.87 163.44 to 167.79
FlexShares Real Assets Allocation Index Fund 33.40 33.30 to 33.40
Flexsteel Industries, Inc. 34.22 33.37 to 34.79
Fluent, Inc. 2.46 2.41 to 2.47
Fluidigm Corporation 6.63 6.61 to 6.88
Flushing Financial Corporation 21.81 21.59 to 22.05
Foresight Autonomous Holdings Ltd. 3.10 3.00 to 3.14
Forrester Research, Inc. 46.53 46.12 to 47.04
Fortinet, Inc. 301.53 299.18 to 303.99
Fortress Biotech, Inc. 25.45 25.45 to 25.60
Forward Air Corporation 83.98 81.80 to 84.74
Forward Industries, Inc. 2.34 2.26 to 2.35
Forward Pharma A/S 6.04 5.90 to 6.13
Fossil Group, Inc. 12.68 12.16 to 12.70
Fox Factory Holding Corp. 148.63 145.62 to 150.25
Franklin Electric Co., Inc. 83.63 81.44 to 83.95
Freightcar America, Inc. 4.77 4.75 to 4.90
Frequency Electronics, Inc. 9.78 9.57 to 10.11
FRP Holdings, Inc. 54.91 54.00 to 54.98
FS Bancorp, Inc. 33.38 32.45 to 33.99
FSB Bancorp, Inc. 23.46 23.31 to 23.83
Fuel Tech, Inc. 1.79 1.75 to 1.86
Fulgent Genetics, Inc. 86.76 85.44 to 87.91
Full House Resorts, Inc. 8.01 7.95 to 8.43
Fulton Financial Corporation 15.16 14.98 to 15.23
Funko, Inc. 18.49 17.83 to 18.60
Future FinTech Group Inc. 2.34 2.23 to 2.36
FVCBankcorp, Inc. 19.65 19.42 to 19.65
G. Willi-Food International, Ltd. 21.66 21.37 to 21.66
G1 Therapeutics, Inc. 13.94 13.65 to 14.06
Gaia, Inc. 9.71 9.53 to 9.80
Galapagos NV 55.46 55.40 to 56.38
Galmed Pharmaceuticals Ltd. 2.91 2.86 to 3.00
Gamida Cell Ltd. 3.97 3.88 to 4.03
Gaming and Leisure Properties, Inc. 48.20 47.93 to 48.55
Garmin Ltd. 169.13 167.45 to 169.77
Gencor Industries Inc. 11.58 11.47 to 11.63
Genius Brands International, Inc. 1.46 1.42 to 1.48
Genprex, Inc. 2.77 2.65 to 2.83
Gentherm Inc 80.34 78.74 to 82.41
Geospace Technologies Corporation 9.41 9.11 to 9.58
German American Bancorp, Inc. 35.49 35.20 to 35.78
Geron Corporation 1.36 1.30 to 1.38
Gibraltar Industries, Inc. 68.83 66.67 to 68.94
GigaMedia Limited 2.61 2.60 to 2.64
G-III Apparel Group, LTD. 29.05 28.67 to 29.26
Gilat Satellite Networks Ltd. 9.26 9.02 to 9.28
Gilead Sciences, Inc. 71.76 70.42 to 72.49
Glacier Bancorp, Inc. 50.95 49.82 to 51.21
Gladstone Capital Corporation 11.60 11.36 to 11.64
Gladstone Commercial Corporation 22.15 22.10 to 22.40
Gladstone Commercial Corporation 27.20 27.20 to 27.20
Gladstone Investment Corporation 14.52 14.21 to 14.57
Gladstone Land Corporation 22.76 22.55 to 22.82
Global Blood Therapeutics, Inc. 25.97 25.93 to 27.17
Global Indemnity Limited 25.99 25.99 to 26.24
Global Self Storage, Inc. 5.24 5.06 to 5.24
Global Water Resources, Inc. 19.62 19.01 to 19.62
Global X Conscious Companies ETF 32.71 32.51 to 32.75
Global X DAX Germany ETF 33.57 33.47 to 33.61
Global X E-commerce ETF 31.57 31.06 to 31.64
Global X FinTech ETF 50.72 50.12 to 50.77
Global X Health & Wellness Thematic ETF 30.41 30.15 to 30.41
Global X Millennials Thematic ETF 44.51 43.94 to 44.53
Global X MSCI SuperDividend EAFE ETF 15.93 15.87 to 15.95
Global X S&P 500 Catholic Values ETF 56.04 55.43 to 56.04
Global X Social Media ETF 63.95 63.11 to 64.05
Global X SuperDividend Alternatives ETF 13.63 13.58 to 13.67
Global X SuperDividend REIT ETF 9.71 9.67 to 9.74
Gogo Inc. 12.21 11.91 to 12.35
Golden Entertainment, Inc. 45.74 43.44 to 45.90
Golub Capital BDC, Inc. 15.44 15.30 to 15.46
GoPro, Inc. 9.57 9.23 to 9.60
Grand Canyon Education, Inc. 88.01 87.32 to 88.94
Great Elm Capital Corp. 3.42 3.35 to 3.44
Great Elm Capital Corp. 25.18 25.15 to 25.19
Great Southern Bancorp, Inc. 52.20 51.66 to 52.42
Green Brick Partners, Inc. 22.42 21.84 to 22.50
Green Plains Partners LP 12.88 12.88 to 13.33
Green Plains, Inc. 34.71 33.74 to 35.07
Greenlight Reinsurance, Ltd. 7.35 7.29 to 7.53
Greenpro Capital Corp. 0.68 0.66 to 0.73
Grifols, S.A. 14.23 14.01 to 14.77
Groupon, Inc. 21.57 20.91 to 21.71
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 48.81 47.92 to 48.95
GTY Technology Holdings, Inc. 7.24 6.88 to 7.26
Guaranty Bancshares, Inc. 33.70 33.15 to 33.75
Guaranty Federal Bancshares, Inc. 23.81 23.81 to 23.81
Gulf Island Fabrication, Inc. 4.10 4.06 to 4.13
H&E Equipment Services, Inc. 33.53 32.29 to 33.92
Hallmark Financial Services, Inc. 3.76 3.71 to 3.93
Halozyme Therapeutics, Inc. 41.25 41.11 to 41.90
Hamilton Lane Incorporated 85.61 84.74 to 86.07
Hancock Whitney Corporation 43.62 42.76 to 44.08
Hanmi Financial Corporation 18.23 18.00 to 18.36
HarborOne Bancorp, Inc. 13.21 13.16 to 13.34
Harmonic Inc. 8.99 8.68 to 8.99
Harpoon Therapeutics, Inc. 8.56 8.41 to 8.71
Harrow Health, Inc. 9.05 8.97 to 9.31
Harvard Bioscience, Inc. 7.84 7.64 to 7.91
Hasbro, Inc. 98.60 96.76 to 98.79
Hawkins, Inc. 34.98 34.67 to 35.32
Hawthorn Bancshares, Inc. 22.60 22.50 to 22.68
Haynes International, Inc. 37.81 37.59 to 39.29
HealthEquity, Inc. 61.37 60.66 to 62.64
HealthStream, Inc. 28.15 28.14 to 29.02
Heartland Express, Inc. 16.23 16.07 to 16.34
Heartland Financial USA, Inc. 46.86 46.25 to 46.98
Heat Biologics, Inc. 6.12 6.02 to 6.15
Helen of Troy Limited 233.22 229.74 to 234.14
Hemisphere Media Group, Inc. 11.62 11.31 to 11.64
Hennessy Advisors, Inc. 9.71 9.70 to 9.93
Heritage Commerce Corp 11.00 10.80 to 11.01
Heritage Financial Corporation 23.91 23.62 to 23.99
Heritage-Crystal Clean, Inc. 28.79 28.00 to 29.02
Herman Miller, Inc. 41.64 40.46 to 41.79
Heska Corporation 253.72 252.32 to 258.84
Hexindai Inc. 1.69 1.61 to 1.77
Hibbett Sports, Inc. 80.49 77.86 to 81.50
Himax Technologies, Inc. 11.48 11.10 to 11.52
HMN Financial, Inc. 23.05 22.67 to 23.31
Hologic, Inc. 77.62 77.27 to 78.43
Home Bancorp, Inc. 37.14 36.75 to 37.25
HomeStreet, Inc. 37.14 36.36 to 37.29
HomeTrust Bancshares, Inc. 27.26 26.50 to 27.53
Hooker Furniture Corporation 27.53 27.04 to 28.48
Hope Bancorp, Inc. 13.41 13.21 to 13.48
Horizon Bancorp, Inc. 16.88 16.62 to 16.97
Horizon Pharma plc 106.07 105.25 to 108.06
Horizon Technology Finance Corporation 16.90 16.57 to 17.01
Hoth Therapeutics, Inc. 1.25 1.23 to 1.28
Hovnanian Enterprises Inc 16.91 16.91 to 16.91
Howard Bancorp, Inc. 19.00 18.70 to 19.11
HTG Molecular Diagnostics, Inc. 5.99 5.85 to 6.06
Hub Group, Inc. 69.50 68.05 to 69.77
Hudson Global, Inc. 16.20 15.87 to 16.23
Huntington Bancshares Incorporated 15.18 15.03 to 15.36
Huntington Bancshares Incorporated 25.35 25.31 to 25.38
Hurco Companies, Inc. 31.90 31.59 to 32.26
Hutchison China MediTech Limited 38.41 38.10 to 41.07
Huttig Building Products, Inc. 5.81 5.72 to 5.86
HV Bancorp, Inc. 20.92 20.05 to 21.61
HyreCar Inc. 9.77 9.25 to 10.51
i3 Verticals, Inc. 25.55 25.46 to 26.72
IBEX Holdings Limited 18.00 16.38 to 18.15
icad inc. 10.11 10.01 to 10.41
Icahn Enterprises L.P. 52.19 51.66 to 52.29
ICF International, Inc. 88.99 88.28 to 90.43
Ideal Power Inc. 15.15 14.08 to 15.27
Ideanomics, Inc. 2.22 2.12 to 2.30
Idera Pharmaceuticals, Inc. 1.03 1.02 to 1.05
IDEXX Laboratories, Inc. 661.65 658.95 to 668.92
IES Holdings, Inc. 43.84 43.09 to 44.53
iFresh Inc. 1.14 1.07 to 1.15
II-VI Incorporated 61.55 60.11 to 61.71
Illumina, Inc. 449.88 447.22 to 452.20
IMAC Holdings, Inc. 1.43 1.42 to 1.52
Immersion Corporation 7.15 7.01 to 7.20
ImmunoGen, Inc. 5.63 5.53 to 5.72
Immutep Limited 3.84 3.72 to 3.89
Impinj, Inc. 54.39 51.65 to 54.40
Incyte Corporation 73.44 72.54 to 73.86
Independent Bank Corp. 70.26 68.93 to 70.51
Independent Bank Corporation 20.20 19.82 to 20.20
Independent Bank Group, Inc 65.80 65.29 to 66.37
Industrial Logistics Properties Trust 25.98 25.90 to 26.23
Infinera Corporation 8.45 8.24 to 8.48
Infinity Pharmaceuticals, Inc. 3.41 3.22 to 3.44
Infrastructure and Energy Alternatives, Inc. 12.72 12.27 to 12.76
Infrastructure and Energy Alternatives, Inc. 1.62 1.49 to 1.62
Ingles Markets, Incorporated 65.44 64.66 to 65.44
INmune Bio Inc. 17.46 17.33 to 18.99
Innodata Inc. 7.63 7.42 to 7.75
Innospec Inc. 86.80 86.05 to 87.82
Innoviva, Inc. 15.03 14.96 to 15.17
Inogen, Inc 48.73 48.01 to 49.89
Inovio Pharmaceuticals, Inc. 7.57 7.43 to 7.68
Inpixon 0.94 0.90 to 0.96
Inseego Corp. 7.69 7.55 to 7.95
Insight Enterprises, Inc. 93.31 91.26 to 96.21
Inspired Entertainment, Inc. 11.53 11.15 to 11.58
Insteel Industries, Inc. 35.21 34.62 to 35.39
Insulet Corporation 291.44 290.23 to 294.62
Integra LifeSciences Holdings Corporation 69.27 68.46 to 70.13
Intellia Therapeutics, Inc. 150.44 147.76 to 155.30
Inter Parfums, Inc. 69.91 67.85 to 70.42
InterDigital, Inc. 69.92 69.39 to 70.46
International Bancshares Corporation 40.48 39.51 to 40.54
International Money Express, Inc. 17.16 17.02 to 18.37
Intersect ENT, Inc. 27.36 27.04 to 27.39
Intevac, Inc. 5.00 4.89 to 5.00
IntriCon Corporation 21.14 20.91 to 21.35
Intuitive Surgical, Inc. 1045.52 1031.12 to 1046.96
Invesco BLDRS Emerging Markets 50 ADR Index Fund 51.22 50.73 to 51.36
Invesco BuyBack Achievers ETF 92.34 91.41 to 92.60
Invesco Dividend Achievers ETF 37.29 37.04 to 37.37
Invesco DWA Basic Materials Momentum ETF 88.80 86.64 to 88.81
Invesco DWA Consumer Cyclicals Momentum ETF 90.70 88.63 to 90.70
Invesco DWA Consumer Staples Momentum ETF 90.15 90.06 to 90.36
Invesco DWA Financial Momentum ETF 53.44 52.51 to 53.56
Invesco DWA Healthcare Momentum ETF 169.22 168.00 to 169.38
Invesco DWA Industrials Momentum ETF 101.96 100.67 to 102.06
Invesco DWA Momentum ETF 93.43 92.35 to 93.53
Invesco DWA Utilities Momentum ETF 34.17 34.17 to 34.23
Invesco FTSE RAFI US 1500 Small-Mid ETF 183.41 180.77 to 183.53
Invesco Golden Dragon China ETF 44.84 44.01 to 44.92
Invesco High Yield Equity Dividend Achievers ETF 20.15 19.93 to 20.17
Invesco International Dividend Achievers ETF 18.06 17.96 to 18.14
Invesco KBW Bank ETF 65.60 64.39 to 65.75
Invesco KBW High Dividend Yield Financial ETF 20.65 20.46 to 20.67
Invesco KBW Premium Yield Equity REIT ETF 23.59 23.52 to 23.68
Invesco KBW Property & Casualty Insurance ETF 77.98 77.98 to 78.25
Invesco KBW Regional Banking ETF 57.84 56.36 to 57.90
Invesco Nasdaq Internet ETF 251.44 247.96 to 251.44
Invesco Russell 1000 Low Beta Equal Weight ETF 40.21 40.21 to 40.29
Invesco S&P SmallCap Consumer Discretionary ETF 108.93 107.70 to 108.93
Invesco S&P SmallCap Consumer Staples ETF 98.40 97.71 to 98.41
Invesco S&P SmallCap Financials ETF 56.61 56.15 to 56.61
Invesco S&P SmallCap Health Care ETF 185.13 184.00 to 185.74
Invesco S&P SmallCap Industrials ETF 90.82 90.82 to 91.14
Invesco S&P SmallCap Information Technology ETF 145.17 143.58 to 145.17
Invesco S&P SmallCap Materials ETF 64.90 64.49 to 64.98
Invesco S&P SmallCap Utilities & Communication Services ETF 66.26 65.85 to 66.26
Invesco Strategic US ETF 38.10 37.89 to 38.13
Invesco Strategic US Small Company ETF 38.29 38.24 to 38.30
Invesco Water Resources ETF 57.94 57.33 to 58.14
Investar Holding Corporation 21.72 21.09 to 21.72
Investors Title Company 183.00 179.60 to 183.58
Ionis Pharmaceuticals, Inc. 36.96 35.97 to 37.60
Iovance Biotherapeutics, Inc. 24.03 21.64 to 24.77
IQ Chaikin U.S. Large Cap ETF 34.23 34.19 to 34.40
IQ Chaikin U.S. Small Cap ETF 34.94 34.71 to 34.97
iQIYI, Inc. 8.83 8.68 to 8.97
IRIDEX Corporation 7.20 7.16 to 7.34
iRobot Corporation 80.20 78.85 to 81.95
Ironwood Pharmaceuticals, Inc. 12.09 11.92 to 12.18
iShares Asia 50 ETF 81.37 80.61 to 81.37
iShares Core S&P U.S. Growth ETF 108.05 106.93 to 108.25
iShares Core S&P U.S. Value ETF 72.94 72.20 to 73.03
iShares Currency Hedged MSCI Germany ETF 33.05 32.92 to 33.08
iShares ESG MSCI USA ETF 102.87 101.85 to 102.98
iShares Exponential Technologies ETF 65.60 65.13 to 65.65
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 29.75 29.62 to 29.80
iShares Global Green Bond ETF 55.41 55.35 to 55.57
iShares Global Infrastructure ETF 46.70 46.37 to 46.70
iShares International Treasury Bond ETF 52.76 52.65 to 52.81
iShares MSCI ACWI Index Fund 104.06 103.25 to 104.17
iShares MSCI China ETF 69.35 68.56 to 69.42
iShares MSCI Europe Financials Sector Index Fund 20.05 19.89 to 20.05
iShares MSCI Europe Small-Cap ETF 72.96 72.51 to 73.08
iShares MSCI Global Gold Miners ETF 26.49 26.33 to 26.68
iShares MSCI Global Impact ETF 98.18 97.65 to 98.18
iShares MSCI Turkey ETF 22.87 22.66 to 22.90
iShares Nasdaq Biotechnology Index Fund 171.80 169.95 to 172.19
iShares Preferred and Income Securities ETF 39.38 39.15 to 39.40
iShares S&P Global Clean Energy Index Fund 22.56 22.45 to 22.69
iShares S&P Global Timber & Forestry Index Fund 87.88 86.89 to 87.99
iShares S&P Small-Cap 600 Growth ETF 132.71 131.20 to 132.86
iShares Select Dividend ETF 118.03 116.64 to 118.24
Iteris, Inc. 5.51 5.42 to 5.52
Iterum Therapeutics plc 0.60 0.59 to 0.61
Itron, Inc. 79.28 78.56 to 79.71
IZEA Worldwide, Inc. 2.08 2.02 to 2.11
J & J Snack Foods Corp. 155.58 154.31 to 157.23
J.B. Hunt Transport Services, Inc. 171.99 168.49 to 172.84
Jack Henry & Associates, Inc. 169.91 167.16 to 170.68
Jack In The Box Inc. 100.50 96.94 to 101.36
JAKKS Pacific, Inc. 12.52 12.25 to 12.91
James River Group Holdings, Ltd. 33.55 33.42 to 34.77
Janus Henderson Small Cap Growth Alpha ETF 68.40 67.51 to 68.49
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.71 67.22 to 67.76
Jazz Pharmaceuticals plc 133.20 132.25 to 136.18
Jerash Holdings (US), Inc. 7.34 7.31 to 7.50
John B. Sanfilippo & Son, Inc. 80.80 80.32 to 81.56
Johnson Outdoors Inc. 107.59 106.97 to 109.00
Kaiser Aluminum Corporation 119.97 116.78 to 120.31
Kala Pharmaceuticals, Inc. 3.08 3.00 to 3.13
Kaleido Biosciences, Inc. 5.38 5.26 to 5.57
KalVista Pharmaceuticals, Inc. 19.25 18.86 to 19.82
Kandi Technologies Group, Inc. 4.53 4.40 to 4.55
KBS Fashion Group Limited 3.42 3.35 to 3.63
Kearny Financial 12.50 12.34 to 12.57
Kelly Services, Inc. 20.26 19.99 to 20.54
KemPharm, Inc. 8.82 8.62 to 8.95
Kewaunee Scientific Corporation 13.25 12.55 to 13.25
Key Tronic Corporation 6.57 6.50 to 6.58
Kimball International, Inc. 11.59 11.43 to 11.74
Kingstone Companies, Inc 6.80 6.74 to 6.92
Kiniksa Pharmaceuticals, Ltd. 11.95 11.82 to 12.32
Kinsale Capital Group, Inc. 162.36 160.52 to 162.89
Kirkland's, Inc. 19.26 18.91 to 19.76
KLX Energy Services Holdings, Inc. 5.25 5.12 to 5.68
Koss Corporation 17.62 17.50 to 17.94
Kratos Defense & Security Solutions, Inc. 22.57 21.92 to 22.66
Krystal Biotech, Inc. 56.06 55.85 to 58.10
KVH Industries, Inc. 9.76 9.56 to 9.87
L.B. Foster Company 15.06 14.47 to 15.64
La Jolla Pharmaceutical Company 3.99 3.96 to 4.09
Lakeland Bancorp, Inc. 16.54 16.40 to 16.62
Lakeland Financial Corporation 64.17 63.41 to 64.63
Lakeland Industries, Inc. 21.43 20.92 to 21.43
Lamar Advertising Company 110.92 108.61 to 111.19
Lancaster Colony Corporation 169.15 168.77 to 170.47
Landec Corporation 10.18 10.05 to 10.30
Landmark Bancorp Inc. 27.50 27.50 to 27.86
Lands' End, Inc. 24.80 23.30 to 25.01
Landstar System, Inc. 160.87 159.83 to 162.17
Lantheus Holdings, Inc. 25.41 24.37 to 25.51
Lawson Products, Inc. 50.73 49.53 to 51.49
Lazydays Holdings, Inc. 22.66 21.41 to 22.98
LCNB Corporation 16.91 16.77 to 16.91
Legacy Housing Corporation 18.22 18.11 to 18.59
Legg Mason Global Infrastructure ETF 30.84 30.84 to 31.00
Legg Mason Low Volatility High Dividend ETF 37.14 36.91 to 37.24
Legg Mason Small-Cap Quality Value ETF 37.90 37.80 to 37.90
LendingTree, Inc. 154.60 152.01 to 156.78
LexinFintech Holdings Ltd. 6.29 6.10 to 6.30
LGI Homes, Inc. 153.32 149.59 to 153.72
LHC Group 168.87 167.91 to 171.83
Liberty Broadband Corporation 172.66 172.28 to 174.84
Liberty Broadband Corporation 177.47 176.33 to 179.53
Liberty Latin America Ltd. 13.03 12.79 to 13.56
Liberty Latin America Ltd. 13.05 12.79 to 13.63
Liberty Media Corporation 44.36 44.28 to 44.87
Liberty Media Corporation 49.39 48.90 to 49.52
Liberty Media Corporation 48.02 47.37 to 48.19
Liberty Media Corporation 47.99 47.17 to 48.03
Lifetime Brands, Inc. 17.44 17.21 to 17.53
Lifevantage Corporation 7.15 7.07 to 7.35
Lightbridge Corporation 5.21 5.12 to 5.34
Limbach Holdings, Inc. 6.63 6.61 to 6.95
Limelight Networks, Inc. 2.47 2.38 to 2.47
Limoneira Co 15.56 15.02 to 15.62
Lincoln Educational Services Corporation 6.18 6.04 to 6.22
Lincoln Electric Holdings, Inc. 134.45 131.23 to 134.51
Lindblad Expeditions Holdings Inc. 13.75 12.78 to 13.76
Lipocine Inc. 1.15 1.11 to 1.16
Liquid Media Group Ltd. 1.67 1.54 to 1.70
Liquidity Services, Inc. 23.97 23.11 to 24.06
Littelfuse, Inc. 271.86 260.93 to 272.75
Live Oak Bancshares, Inc. 56.52 55.13 to 56.57
Live Ventures Incorporated 35.52 33.56 to 36.82
LM Funding America, Inc. 4.70 4.27 to 4.87
Logitech International S.A. 98.08 97.01 to 98.33
Loral Space and Communications, Inc. 39.40 38.26 to 39.86
LPL Financial Holdings Inc. 145.59 142.60 to 146.17
LSI Industries Inc. 7.69 7.55 to 7.76
Lumentum Holdings Inc. 86.50 85.73 to 87.15
Luna Innovations Incorporated 10.21 10.11 to 10.28
Luokung Technology Corp 1.34 1.30 to 1.38
Luther Burbank Corporation 12.67 12.48 to 12.69
Macatawa Bank Corporation 7.79 7.74 to 7.84
Madrigal Pharmaceuticals, Inc. 79.38 78.52 to 80.39
Magal Security Systems Ltd. 5.55 5.51 to 5.72
MakeMyTrip Limited 24.82 24.21 to 24.91
Malibu Boats, Inc. 68.66 67.00 to 68.99
Malvern Bancorp, Inc. 16.95 16.66 to 17.06
Mammoth Energy Services, Inc. 2.71 2.56 to 3.08
Manitex International, Inc. 7.45 7.35 to 7.67
Mannatech, Incorporated 32.20 31.22 to 33.40
ManTech International Corporation 78.51 77.73 to 79.35
Marathon Patent Group, Inc. 37.05 35.18 to 37.20
Marin Software Incorporated 5.59 5.25 to 5.73
Marine Petroleum Trust 4.28 4.17 to 4.45
Marinus Pharmaceuticals, Inc. 11.33 11.13 to 11.74
Marker Therapeutics, Inc. 1.82 1.77 to 1.82
MarketAxess Holdings, Inc. 425.79 421.44 to 435.02
Marlin Business Services Corp. 22.11 22.06 to 22.37
Marrone Bio Innovations, Inc. 0.83 0.80 to 0.93
Masimo Corporation 272.74 270.01 to 274.00
MasterCraft Boat Holdings, Inc. 25.67 24.61 to 25.73
Matrix Service Company 9.91 9.80 to 10.22
Mattel, Inc. 20.68 20.08 to 20.69
Matthews International Corporation 32.39 31.77 to 32.84
McGrath RentCorp 69.46 68.03 to 69.66
MDJM LTD 4.71 4.71 to 4.86
Medallion Financial Corp. 8.44 8.41 to 8.60
Medigus Ltd. 1.40 1.38 to 1.51
MediWound Ltd. 3.56 3.51 to 3.65
Medpace Holdings, Inc. 179.17 178.01 to 181.22
MEI Pharma, Inc. 2.72 2.69 to 2.81
Melco Resorts & Entertainment Limited 10.30 9.77 to 10.90
MercadoLibre, Inc. 1889.26 1836.80 to 1898.62
Mercantile Bank Corporation 30.00 29.47 to 30.48
Mercer International Inc. 11.21 10.93 to 11.21
Mercury Systems Inc 46.23 45.59 to 46.88
Mereo BioPharma Group plc 2.57 2.51 to 2.61
Meridian Bancorp, Inc. 19.13 18.91 to 19.21
Meridian Bioscience Inc. 19.60 19.50 to 20.03
Meridian Corporation 27.95 27.31 to 28.10
Merrimack Pharmaceuticals, Inc. 4.38 4.25 to 4.38
Mersana Therapeutics, Inc. 9.00 8.79 to 9.67
Mesa Air Group, Inc. 7.54 7.47 to 7.72
Mesoblast Limited 6.35 6.30 to 6.42
MGE Energy Inc. 78.56 78.03 to 79.27
MGP Ingredients, Inc. 63.02 62.48 to 63.72
Microbot Medical Inc. 6.97 6.78 to 6.97
MicroStrategy Incorporated 633.00 620.51 to 642.37
Microvision, Inc. 12.98 12.52 to 13.09
Mid Penn Bancorp 26.30 26.07 to 26.53
Midatech Pharma PLC 1.73 1.72 to 1.78
Middlesex Water Company 108.16 107.69 to 110.49
Midland States Bancorp, Inc. 23.75 23.74 to 23.98
Mid-Southern Bancorp, Inc. 15.26 15.18 to 15.31
MidWestOne Financial Group, Inc. 29.06 29.00 to 29.73
Millicom International Cellular S.A. 36.52 36.32 to 36.69
MIND C.T.I. Ltd. 3.18 3.15 to 3.20
Minerva Neurosciences, Inc 1.67 1.65 to 1.78
MISONIX, Inc. 25.34 24.81 to 25.70
Mitcham Industries, Inc. 1.90 1.88 to 1.94
Mitek Systems, Inc. 19.67 19.48 to 19.99
MMTec, Inc. 1.32 1.28 to 1.34
Mogo Finance Technology Inc. 4.60 4.41 to 4.66
Molecular Templates, Inc. 6.07 5.72 to 6.25
Moleculin Biotech, Inc. 2.91 2.86 to 2.99
Momo Inc. 11.85 11.61 to 11.98
Monarch Casino & Resort, Inc. 64.43 62.23 to 64.63
Mondelez International, Inc. 60.51 60.06 to 60.67
Moneygram International, Inc. 8.88 8.58 to 8.98
Monro, Inc. 56.03 54.22 to 56.16
Monroe Capital Corporation 10.74 10.64 to 10.85
Monster Beverage Corporation 95.14 94.36 to 95.75
MorphoSys AG 12.20 12.04 to 12.29
MoSys, Inc. 5.58 5.33 to 6.63
Motorcar Parts of America, Inc. 18.83 18.30 to 18.85
Motus GI Holdings, Inc. 0.75 0.74 to 0.77
Moxian, Inc. 6.85 6.52 to 7.27
MTBC, Inc. 7.98 7.93 to 8.16
Mudrick Capital Acquisition Corporation 9.89 9.89 to 9.91
Mudrick Capital Acquisition Corporation 10.14 10.14 to 10.14
Mudrick Capital Acquisition Corporation 0.62 0.60 to 0.65
Mustang Bio, Inc. 2.72 2.69 to 2.77
MVB Financial Corp. 39.06 38.85 to 39.50
Myriad Genetics, Inc. 32.72 31.25 to 33.06
Naked Brand Group Limited 0.59 0.57 to 0.59
Nano Dimension Ltd. 6.02 5.79 to 6.02
NanoString Technologies, Inc. 55.75 55.14 to 57.00
NanoVibronix, Inc. 2.24 1.99 to 2.29
NantHealth, Inc. 1.72 1.69 to 1.83
Nathan's Famous, Inc. 63.45 62.52 to 63.75
National Bankshares, Inc. 36.32 36.32 to 36.72
National Research Corporation 47.75 46.39 to 49.16
National Western Life Group, Inc. 202.21 201.53 to 204.08
Nature's Sunshine Products, Inc. 15.11 15.11 to 15.98
Navient Corporation 25.21 25.21 to 25.50
NBT Bancorp Inc. 33.94 33.51 to 34.20
Nemaura Medical Inc. 6.39 6.29 to 6.60
Neogen Corporation 41.94 41.23 to 42.06
NeoGenomics, Inc. 47.18 47.15 to 48.73
Neovasc Inc. 0.74 0.73 to 0.75
Neptune Wellness Solutions Inc. 0.59 0.56 to 0.59
Net Element, Inc. 9.36 8.91 to 9.42
NetEase, Inc. 84.96 82.54 to 85.48
NETGEAR, Inc. 32.20 31.84 to 32.49
NetSol Technologies Inc. 3.91 3.85 to 3.91
NeuroMetrix, Inc. 11.18 10.16 to 11.18
Neuronetics, Inc. 6.55 6.41 to 6.98
New Age Beverages Corporation 1.43 1.40 to 1.47
New Fortress Energy LLC 28.46 27.82 to 28.73
New York Mortgage Trust, Inc. 4.35 4.27 to 4.35
Newell Brands Inc. 25.31 24.61 to 25.49
News Corporation 21.57 21.13 to 21.64
News Corporation 21.95 21.70 to 22.05
NextDecade Corporation 2.51 2.48 to 2.84
NextGen Healthcare, Inc. 14.65 14.57 to 14.96
NF Energy Saving Corporation 0.74 0.71 to 0.78
NI Holdings, Inc. 18.26 18.06 to 18.40
Nicholas Financial, Inc. 11.53 11.05 to 11.53
Nicolet Bankshares Inc. 70.92 70.60 to 72.63
Niu Technologies 26.86 25.94 to 26.99
NMI Holdings Inc 22.07 21.58 to 22.15
NN, Inc. 5.22 5.13 to 5.25
Noodles & Company 12.13 11.37 to 12.17
Nortech Systems Incorporated 11.28 11.05 to 12.03
Northeast Bancorp 32.36 32.02 to 32.36
Northern Technologies International Corporation 16.98 16.86 to 17.77
Northern Trust Corporation 110.72 110.05 to 111.69
Northfield Bancorp, Inc. 16.24 16.12 to 16.39
Northrim BanCorp Inc 40.39 40.00 to 40.48
Northwest Bancshares, Inc. 12.69 12.65 to 12.83
Northwest Pipe Company 25.20 24.80 to 25.20
Norwood Financial Corp. 25.20 25.11 to 25.35
Nova Lifestyle, Inc 2.15 2.13 to 2.25
Novan, Inc. 8.59 8.16 to 9.42
Novanta Inc. 149.73 148.58 to 150.54
Novavax, Inc. 232.30 223.05 to 236.32
NovoCure Limited 126.83 123.27 to 127.66
NuVasive, Inc. 59.07 58.77 to 60.17
Nuveen NASDAQ 100 Dynamic Overwrite Fund 29.87 29.75 to 30.05
NV5 Global, Inc. 100.87 98.62 to 102.13
NVE Corporation 67.40 67.06 to 68.00
NXP Semiconductors N.V. 212.34 209.97 to 212.70
NXT-ID Inc. 0.42 0.39 to 0.45
Nymox Pharmaceutical Corporation 2.15 1.95 to 2.19
O2Micro International Limited 6.19 5.94 to 6.24
Oak Valley Bancorp (CA) 17.60 17.50 to 17.73
Oaktree Specialty Lending Corporation 7.18 7.09 to 7.18
OceanFirst Financial Corp. 20.37 20.09 to 20.40
Oconee Federal Financial Corp. 22.58 22.52 to 24.56
Ocular Therapeutix, Inc. 10.30 10.23 to 10.71
Odonate Therapeutics, Inc. 3.22 3.18 to 3.32
Office Depot, Inc. 41.98 40.95 to 42.19
Office Properties Income Trust 25.42 25.35 to 25.87
OFS Credit Company, Inc. 12.93 12.73 to 13.44
Okta, Inc. 253.58 249.78 to 254.30
Old Dominion Freight Line, Inc. 290.78 285.24 to 293.42
Old National Bancorp 16.00 15.78 to 16.09
Old Point Financial Corporation 21.39 20.70 to 22.00
Ollie's Bargain Outlet Holdings, Inc. 69.25 68.42 to 70.31
Olympic Steel, Inc. 25.45 24.61 to 25.67
Omega Flex, Inc. 146.98 145.20 to 149.14
Oncolytics Biotech Inc. 2.02 1.98 to 2.09
Onconova Therapeutics, Inc. 4.84 4.71 to 4.96
OncoSec Medical Incorporated 2.21 1.96 to 2.23
One Stop Systems, Inc. 5.34 5.25 to 5.50
OP Bancorp 9.93 9.75 to 9.96
Open Text Corporation 52.81 52.14 to 52.91
Opera Limited 9.18 9.07 to 9.46
OpGen, Inc. 3.14 2.91 to 3.17
Opko Health, Inc. 3.74 3.48 to 3.82
Optical Cable Corporation 3.47 3.45 to 3.59
OptimumBank Holdings, Inc. 4.71 4.59 to 4.80
OraSure Technologies, Inc. 10.55 10.33 to 10.68
Organogenesis Holdings Inc. 15.49 14.40 to 15.54
Organovo Holdings, Inc. 7.44 7.33 to 7.57
Orgenesis Inc. 4.96 4.90 to 5.03
Origin Agritech Limited 7.32 7.25 to 7.68
Origin Bancorp, Inc. 40.01 39.17 to 40.20
Orion Energy Systems, Inc. 3.98 3.90 to 4.09
Orrstown Financial Services Inc 22.97 22.67 to 22.97
Orthofix Medical Inc. 40.95 40.00 to 40.95
OSI Systems, Inc. 93.18 92.39 to 93.96
Osmotica Pharmaceuticals plc 2.96 2.90 to 3.03
Outlook Therapeutics, Inc. 2.42 2.40 to 2.49
Outlook Therapeutics, Inc. 0.18 0.18 to 0.18
Overstock.com, Inc. 70.21 68.52 to 70.46
Ovid Therapeutics Inc. 3.46 3.37 to 3.53
Oxbridge Re Holdings Limited 3.03 2.99 to 3.11
Oxford Lane Capital Corp. 7.16 7.07 to 7.18
Oxford Square Capital Corp. 4.30 4.28 to 4.38
Oxford Square Capital Corp. 25.19 25.14 to 25.19
P & F Industries, Inc. 6.78 6.26 to 6.78
Pacific Biosciences of California, Inc. 27.64 27.10 to 28.27
Pacific Mercantile Bancorp 8.51 8.35 to 8.51
Pacific Premier Bancorp Inc 38.02 37.32 to 38.14
Pacira Pharmaceuticals, Inc. 55.18 54.12 to 56.13
PacWest Bancorp 42.08 41.22 to 42.20
Paratek Pharmaceuticals, Inc. 4.75 4.69 to 4.84
Park City Group, Inc. 5.32 5.28 to 5.40
Park-Ohio Holdings Corp. 25.10 24.61 to 25.95
Partner Communications Company Ltd. 3.99 3.99 to 3.99
Pathfinder Bancorp, Inc. 16.06 15.85 to 16.06
Patrick Industries, Inc. 80.47 79.01 to 81.35
Patriot Transportation Holding, Inc. 12.02 12.02 to 12.43
Paychex, Inc. 109.71 109.26 to 110.41
PayPal Holdings, Inc. 282.43 279.50 to 285.75
PC Connection, Inc. 45.31 44.41 to 45.31
PCSB Financial Corporation 17.74 17.52 to 17.90
PC-Tel, Inc. 6.44 6.40 to 6.49
Peapack-Gladstone Financial Corporation 32.73 32.31 to 32.79
Pegasystems Inc. 132.26 128.31 to 132.49
Penn National Gaming, Inc. 76.49 73.51 to 77.09
Peoples Bancorp Inc. 30.00 29.95 to 30.57
Peoples Bancorp of North Carolina, Inc. 28.01 28.00 to 28.24
Peoples Financial Services Corp. 45.16 44.57 to 45.38
People's United Financial, Inc. 16.10 15.65 to 16.20
Pepsico, Inc. 156.02 154.78 to 156.38
Perion Network Ltd 19.14 18.71 to 19.17
PetMed Express, Inc. 26.79 26.41 to 26.93
PFSweb, Inc. 12.93 12.44 to 13.02
PGT Innovations, Inc. 20.01 19.82 to 20.21
PhaseBio Pharmaceuticals, Inc. 2.93 2.82 to 3.00
Phibro Animal Health Corporation 21.37 21.29 to 22.55
Photronics, Inc. 14.14 13.82 to 14.14
Phunware, Inc. 1.01 0.96 to 1.04
Phunware, Inc. 0.19 0.19 to 0.20
Pinnacle Financial Partners, Inc. 91.84 89.73 to 92.37
Pioneer Power Solutions, Inc. 3.42 3.37 to 3.47
Pixelworks, Inc. 5.30 5.07 to 5.32
Plug Power, Inc. 24.63 24.00 to 24.69
Plumas Bancorp 31.50 31.04 to 31.54
Pluristem Therapeutics, Inc. 2.96 2.86 to 2.97
PLx Pharma Inc. 17.08 16.54 to 17.27
Points International, Ltd. 17.31 16.96 to 17.42
Polar Power, Inc. 5.96 5.66 to 6.10
PolarityTE, Inc. 0.70 0.68 to 0.71
PolyPid Ltd. 29.54 28.00 to 29.60
Pool Corporation 477.15 471.37 to 480.79
Popular, Inc. 73.90 72.73 to 74.33
Potbelly Corporation 6.70 6.67 to 6.96
PotlatchDeltic Corporation 51.77 50.02 to 51.81
Powell Industries, Inc. 24.62 24.41 to 24.91
Precipio, Inc. 3.07 2.92 to 3.09
Preferred Bank 61.48 60.62 to 61.66
Preformed Line Products Company 67.87 66.20 to 69.28
Premier Financial Bancorp, Inc. 17.44 17.38 to 17.66
PriceSmart, Inc. 81.56 80.63 to 81.61
Primo Water Corporation 17.12 16.98 to 17.26
Principal Financial Group Inc 66.08 65.15 to 66.49
Principal Healthcare Innovators Index ETF 56.42 55.96 to 56.42
Principal Millennials Index ETF 62.79 62.79 to 62.84
Principal Price Setters Index ETF 56.50 56.45 to 56.53
Principal Shareholder Yield Index ETF 42.27 42.27 to 42.80
Principal U.S. Mega-Cap Multi-Factor Index ETF 41.57 41.33 to 41.57
Principal U.S. Small-Cap Multi-Factor Index ETF 45.65 45.49 to 45.72
Priority Technology Holdings, Inc. 5.18 5.13 to 5.31
Pro-Dex, Inc. 25.89 25.50 to 27.39
Profire Energy, Inc. 1.03 1.03 to 1.05
Progress Software Corporation 46.18 44.57 to 46.24
ProLung, Inc. 38.99 37.20 to 39.12
ProPhase Labs, Inc. 4.95 4.81 to 5.06
ProShares Equities for Rising Rates ETF 48.37 48.37 to 48.39
ProShares Ultra Nasdaq Biotechnology 104.40 102.20 to 105.07
ProShares UltraPro Short QQQ 7.42 7.40 to 7.71
Prospect Capital Corporation 7.90 7.69 to 7.91
Protagonist Therapeutics, Inc. 46.47 44.46 to 47.28
Provident Bancorp, Inc. 15.45 15.28 to 15.69
Provident Financial Holdings, Inc. 17.00 16.82 to 17.00
PTC Inc. 125.20 121.65 to 125.35
PTC Therapeutics, Inc. 40.56 40.32 to 41.17
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 2.68 2.60 to 2.75
Pulse Biosciences, Inc 20.55 20.03 to 20.81
Puma Biotechnology Inc 6.96 6.76 to 7.01
Pure Cycle Corporation 13.37 13.34 to 13.58
Purple Innovation, Inc. 22.25 21.75 to 22.70
QCR Holdings, Inc. 50.46 50.00 to 50.69
Qiagen N.V. 53.49 52.59 to 53.65
QIWI plc 8.60 8.54 to 8.63
Qorvo, Inc. 179.91 179.34 to 182.37
QUALCOMM Incorporated 138.24 137.52 to 141.00
Quanterix Corporation 47.51 46.41 to 48.39
Quest Resource Holding Corporation 5.92 5.71 to 6.00
Qumu Corporation 2.59 2.55 to 2.67
Quotient Limited 2.74 2.68 to 2.83
Qurate Retail, Inc. 10.50 10.12 to 10.50
Qurate Retail, Inc. 10.74 10.33 to 10.74
Qutoutiao Inc. 1.15 1.15 to 1.20
R.R. Donnelley & Sons Company 4.25 4.11 to 4.33
RADA Electronic Industries Ltd. 10.21 9.86 to 10.32
Radius Health, Inc. 12.12 12.02 to 12.40
RadNet, Inc. 28.20 27.15 to 28.52
Rambus, Inc. 23.62 23.33 to 23.71
Rand Capital Corporation 17.32 17.32 to 17.45
Randolph Bancorp, Inc. 19.76 19.76 to 19.87
Raven Industries, Inc. 57.60 57.54 to 57.75
RBB Bancorp 24.91 24.45 to 25.03
RBC Bearings Incorporated 218.57 214.79 to 218.94
Reading International Inc 4.79 4.72 to 4.79
Reality Shares Nasdaq NextGen Economy ETF 47.24 46.93 to 47.49
RealNetworks, Inc. 1.68 1.66 to 1.75
Reata Pharmaceuticals, Inc. 106.05 105.06 to 107.36
Recon Technology, Ltd. 3.07 2.97 to 3.12
Recro Pharma, Inc. 2.18 2.15 to 2.21
Red Robin Gourmet Burgers, Inc. 22.30 21.87 to 22.74
Redfin Corporation 48.47 46.60 to 48.48
Redhill Biopharma Ltd. 4.86 4.80 to 5.09
Regeneron Pharmaceuticals, Inc. 652.00 649.01 to 664.99
Regulus Therapeutics Inc. 0.70 0.69 to 0.74
Reliant Bancorp, Inc. 27.91 27.17 to 28.00
Remark Holdings, Inc. 1.20 1.18 to 1.23
Renasant Corporation 33.23 32.77 to 33.41
Rent-A-Center Inc. 60.58 59.03 to 60.93
Replimune Group, Inc. 31.26 30.89 to 31.90
Republic Bancorp, Inc. 49.78 49.13 to 50.09
Republic First Bancorp, Inc. 3.09 3.06 to 3.12
Resonant Inc. 2.53 2.50 to 2.57
Retail Opportunity Investments Corp. 17.68 17.45 to 18.08
ReTo Eco-Solutions, Inc. 0.83 0.83 to 0.87
Revance Therapeutics, Inc. 26.52 25.75 to 26.72
ReWalk Robotics Ltd 1.27 1.24 to 1.28
RGC Resources Inc. 22.59 22.50 to 22.83
Rhinebeck Bancorp, Inc. 10.63 10.60 to 10.66
Rhythm Pharmaceuticals, Inc. 12.58 12.13 to 12.82
Ribbon Communications Inc. 6.28 6.13 to 6.30
RiceBran Technologies 0.61 0.57 to 0.62
Rigel Pharmaceuticals, Inc. 3.84 3.72 to 3.85
Riot Blockchain, Inc 30.33 29.04 to 30.52
RISE Education Cayman Ltd 0.80 0.77 to 0.83
Riverview Bancorp Inc 7.12 7.04 to 7.12
Rockwell Medical, Inc. 0.62 0.60 to 0.63
Rocky Brands, Inc. 48.46 47.50 to 48.53
Roku, Inc. 318.73 311.61 to 319.55
Ross Stores, Inc. 112.91 111.44 to 113.04
Royal Gold, Inc. 110.07 108.40 to 110.31
Rubius Therapeutics, Inc. 20.00 19.21 to 20.10
RumbleOn, Inc. 34.42 34.38 to 36.37
Rush Enterprises, Inc. 42.32 41.42 to 42.55
Rush Enterprises, Inc. 42.29 40.87 to 42.29
Ryanair Holdings plc 106.00 103.55 to 106.09
S&T Bancorp, Inc. 27.83 27.63 to 28.08
S&W Seed Company 2.20 2.11 to 2.25
Sabra Health Care REIT, Inc. 15.65 15.58 to 15.91
Safe-T Group Ltd. 1.18 1.14 to 1.18
Safety Insurance Group, Inc. 77.44 77.16 to 78.59
Saga Communications, Inc. 22.07 22.07 to 22.82
Sage Therapeutics, Inc. 44.98 44.00 to 45.76
Saia, Inc. 245.13 238.10 to 245.69
Sanderson Farms, Inc. 191.00 186.84 to 192.72
Sandy Spring Bancorp, Inc. 42.63 41.65 to 42.83
Sangamo Therapeutics, Inc. 9.16 9.14 to 9.31
Sanofi 48.01 48.00 to 48.28
Savara, Inc. 1.29 1.26 to 1.32
SB Financial Group, Inc. 18.17 17.93 to 18.17
SBA Communications Corporation 355.46 352.50 to 357.14
ScanSource, Inc. 34.06 33.48 to 34.39
Schmitt Industries, Inc. 4.29 4.20 to 4.35
Schnitzer Steel Industries, Inc. 43.84 42.91 to 44.56
SCWorx Corp. 2.24 2.20 to 2.37
SCYNEXIS, Inc. 5.90 5.90 to 6.04
Seacoast Banking Corporation of Florida 30.21 29.28 to 30.38
Seagate Technology PLC 84.35 82.75 to 84.39
SeaSpine Holdings Corporation 15.89 15.54 to 15.98
Seattle Genetics, Inc. 152.09 149.64 to 153.80
Second Sight Medical Products, Inc. 3.46 3.38 to 3.48
Secoo Holding Limited 1.68 1.67 to 1.70
Security National Financial Corporation 8.32 8.24 to 8.51
Seelos Therapeutics, Inc. 1.98 1.85 to 2.12
SEI Investments Company 59.87 58.97 to 60.00
Select Bancorp, Inc. 15.75 15.37 to 15.79
Selecta Biosciences, Inc. 4.27 3.90 to 4.41
Selective Insurance Group, Inc. 78.50 77.95 to 79.22
SemiLEDS Corporation 8.69 8.25 to 8.79
Seneca Foods Corp. 47.07 46.08 to 47.22
SenesTech, Inc. 1.59 1.55 to 1.65
Sequential Brands Group, Inc. 6.24 6.10 to 7.35
Seres Therapeutics, Inc. 6.35 5.50 to 6.50
ServiceSource International, Inc. 1.37 1.36 to 1.39
ServisFirst Bancshares, Inc. 73.01 71.07 to 73.28
Sesen Bio, Inc. 0.94 0.90 to 0.94
Severn Bancorp Inc 12.36 12.23 to 12.40
SG Blocks, Inc. 3.74 3.72 to 3.99
SGOCO Group, Ltd 6.01 5.51 to 6.55
Sharps Compliance Corp. 8.68 8.50 to 8.77
Shenandoah Telecommunications Co 29.32 28.79 to 29.42
ShiftPixy, Inc. 1.27 1.22 to 1.44
Shoe Carnival, Inc. 34.85 34.00 to 34.91
Shore Bancshares Inc 17.38 17.20 to 17.46
ShotSpotter, Inc. 33.98 33.65 to 35.83
SI-BONE, Inc. 22.66 22.15 to 22.97
Siebert Financial Corp. 3.56 3.51 to 3.60
Sientra, Inc. 6.13 5.96 to 6.14
Sierra Bancorp 23.32 23.13 to 23.51
Sierra Wireless, Inc. 14.95 14.91 to 15.50
Sify Technologies Limited 3.36 3.23 to 3.39
Silgan Holdings Inc. 40.93 39.93 to 41.20
Silicon Laboratories, Inc. 144.55 142.68 to 144.58
Silvercrest Asset Management Group Inc. 14.96 14.83 to 15.45
SilverSun Technologies, Inc. 6.39 6.08 to 6.42
Simmons First National Corporation 28.11 27.62 to 28.31
Simulations Plus, Inc. 43.64 42.73 to 44.33
Sinclair Broadcast Group, Inc. 28.12 27.17 to 28.24
Sino-Global Shipping America, Ltd. 2.59 2.41 to 2.62
SiNtx Technologies, Inc. 1.33 1.33 to 1.38
Sirius XM Holdings Inc. 6.04 6.00 to 6.08
Skyworks Solutions, Inc. 176.77 175.65 to 178.30
Sleep Number Corporation 92.21 90.17 to 93.78
SLM Corporation 17.83 17.38 to 17.91
Smith Micro Software, Inc. 4.76 4.65 to 4.78
Sohu.com Limited 21.90 20.90 to 21.95
Solar Senior Capital Ltd. 15.66 15.51 to 15.70
SolarEdge Technologies, Inc. 277.78 265.49 to 278.49
Solid Biosciences Inc. 2.63 2.55 to 2.65
Sonoma Pharmaceuticals, Inc. 5.27 5.22 to 5.48
Sonos, Inc. 36.72 35.85 to 36.84
Sorrento Therapeutics, Inc. 7.94 7.77 to 8.04
Sotherly Hotels Inc. 16.25 16.19 to 16.45
Sotherly Hotels Inc. 16.00 15.77 to 16.03
South State Corporation 65.91 65.52 to 66.55
Southern First Bancshares, Inc. 50.54 49.83 to 50.56
Southern Missouri Bancorp, Inc. 44.08 43.55 to 44.55
Southside Bancshares, Inc. 36.82 36.73 to 37.14
SPAR Group, Inc. 1.48 1.43 to 1.53
SpartanNash Company 20.99 20.85 to 21.19
Spectrum Pharmaceuticals, Inc. 2.27 2.14 to 2.29
Splunk Inc. 151.68 149.85 to 152.35
Sportsman's Warehouse Holdings, Inc. 17.65 17.57 to 17.66
Sprott Focus Trust, Inc. 8.23 8.13 to 8.23
Sprouts Farmers Market, Inc. 22.59 22.54 to 22.92
SS&C Technologies Holdings, Inc. 71.39 70.65 to 71.66
SSR Mining Inc. 15.97 15.84 to 16.23
STAAR Surgical Company 142.19 136.03 to 142.21
Steel Dynamics, Inc. 65.04 63.36 to 65.13
Steven Madden, Ltd. 38.80 38.52 to 39.33
Stitch Fix, Inc. 33.64 33.20 to 35.40
StoneCastle Financial Corp 21.93 21.72 to 22.00
StoneCo Ltd. 40.84 40.38 to 41.79
Strategic Education, Inc. 71.55 71.26 to 73.97
Strategy Shares Nasdaq 7HANDL Index ETF 25.74 25.62 to 25.75
Strattec Security Corporation 37.45 37.45 to 37.86
Strongbridge Biopharma plc 2.11 2.11 to 2.17
Summer Infant, Inc. 7.96 7.64 to 8.21
Summit Financial Group, Inc. 23.80 23.41 to 23.92
Summit Therapeutics plc 6.44 6.31 to 6.58
Summit Wireless Technologies, Inc. 3.03 2.94 to 3.09
SunOpta, Inc. 8.89 8.86 to 9.22
Sunrun Inc. 42.83 42.54 to 44.50
Sunworks, Inc. 6.85 6.61 to 6.93
Super League Gaming, Inc. 3.66 3.57 to 3.75
SuperCom, Ltd. 1.05 1.04 to 1.06
support.com, Inc. 11.80 11.55 to 18.73
Surface Oncology, Inc. 5.96 5.85 to 6.07
Surgery Partners, Inc. 46.78 44.69 to 47.16
Surmodics, Inc. 57.47 56.18 to 57.77
Sutro Biopharma, Inc. 19.99 19.46 to 20.28
Synalloy Corporation 11.15 10.66 to 11.39
Synchronoss Technologies, Inc. 2.17 2.15 to 2.38
T. Rowe Price Group, Inc. 215.11 212.03 to 216.70
Tabula Rasa HealthCare, Inc. 28.85 27.01 to 29.39
Tactile Systems Technology, Inc. 42.17 41.35 to 43.04
Taitron Components Incorporated 4.15 4.03 to 4.15
Taiwan Liposome Company, Ltd. 7.24 7.08 to 7.35
Take-Two Interactive Software, Inc. 152.69 150.41 to 153.85
Tantech Holdings Ltd. 0.76 0.75 to 0.78
Taoping Inc. 2.93 2.81 to 2.94
Tarena International, Inc. 1.45 1.38 to 1.50
TAT Technologies Ltd. 5.61 5.61 to 5.81
Taylor Devices, Inc. 11.46 11.34 to 11.49
TCG BDC, Inc. 13.73 13.57 to 13.79
TCR2 Therapeutics Inc. 16.31 16.04 to 17.63
TDH Holdings, Inc. 1.94 1.93 to 2.02
Tecnoglass Inc. 22.14 21.32 to 22.56
Tenax Therapeutics, Inc. 1.38 1.35 to 1.44
Territorial Bancorp Inc. 25.27 25.25 to 25.31
TESSCO Technologies Incorporated 5.35 5.30 to 5.63
Texas Capital Bancshares, Inc. 57.87 56.78 to 58.10
Texas Roadhouse, Inc. 90.44 89.86 to 91.73
TFS Financial Corporation 18.75 18.67 to 18.94
The Alkaline Water Company Inc. 1.64 1.60 to 1.66
The Andersons, Inc. 29.38 28.59 to 29.44
The Bancorp, Inc. 23.10 22.44 to 23.34
The Bank of Princeton 30.23 30.01 to 30.23
The Cheesecake Factory Incorporated 44.37 43.92 to 44.84
The Chefs' Warehouse, Inc. 27.95 26.71 to 28.01
The Community Financial Corporation 34.30 34.02 to 34.83
The Ensign Group, Inc. 77.69 77.11 to 83.05
The ExOne Company 23.69 23.00 to 23.70
The First Bancshares, Inc. 39.18 38.42 to 39.19
The First of Long Island Corporation 19.88 19.41 to 20.02
The Hackett Group, Inc. 19.28 19.19 to 19.63
The Hain Celestial Group, Inc. 38.90 37.22 to 39.00
The Kraft Heinz Company 36.22 35.93 to 36.37
The Long-Term Care ETF 32.10 32.10 to 32.43
The Middleby Corporation 174.41 173.01 to 175.85
The ONE Group Hospitality, Inc. 10.48 10.02 to 10.55
The RMR Group Inc. 33.80 33.20 to 34.08
The Simply Good Foods Company 34.95 34.43 to 35.08
The Trade Desk, Inc. 70.82 69.20 to 71.02
The York Water Company 44.23 43.27 to 47.00
The9 Limited 12.25 11.85 to 12.60
TherapeuticsMD, Inc. 0.72 0.72 to 0.75
Theravance Biopharma, Inc. 6.77 6.10 to 7.51
Tilray, Inc. 12.03 11.68 to 12.19
Timberland Bancorp, Inc. 28.00 27.92 to 28.26
Tiptree Inc. 9.83 9.75 to 9.99
Titan Machinery Inc. 27.10 25.91 to 27.17
Titan Medical Inc. 1.59 1.57 to 1.60
Titan Pharmaceuticals, Inc. 2.06 2.02 to 2.11
Tivity Health, Inc. 22.69 22.41 to 22.89
Tiziana Life Sciences plc 1.72 1.60 to 1.80
T-Mobile US, Inc. 127.07 125.35 to 128.84
Tonix Pharmaceuticals Holding Corp. 0.62 0.60 to 0.63
TORM plc 7.73 7.67 to 7.80
Towne Bank 29.02 28.79 to 29.89
TPI Composites, Inc. 36.29 35.58 to 36.52
TRACON Pharmaceuticals, Inc. 3.79 3.69 to 3.87
Transcat, Inc. 66.55 61.97 to 66.74
Translate Bio, Inc. 37.36 37.16 to 37.64
Travelzoo 11.13 11.12 to 11.49
Tremont Mortgage Trust 5.64 5.62 to 5.71
Trevena, Inc. 1.22 1.18 to 1.22
TriMas Corporation 30.00 29.54 to 30.07
Trimble Inc. 91.90 90.97 to 92.05
Trinity Biotech plc 2.38 2.36 to 2.48
TriState Capital Holdings, Inc. 19.32 18.91 to 19.88
TriState Capital Holdings, Inc. 26.20 26.18 to 26.20
trivago N.V. 2.49 2.45 to 2.57
Trupanion, Inc. 83.09 80.78 to 83.25
TrustCo Bank Corp NY 30.99 30.83 to 31.21
Trustmark Corporation 30.40 29.77 to 30.68
TTEC Holdings, Inc. 99.10 97.24 to 99.98
TTM Technologies, Inc. 13.48 13.42 to 13.58
Tucows Inc. 75.18 73.12 to 75.18
Tuniu Corporation 1.47 1.46 to 1.56
Twelve Seas Investment Company 0.66 0.62 to 0.66
Twenty-First Century Fox, Inc. 34.06 32.64 to 34.17
Twenty-First Century Fox, Inc. 36.56 35.12 to 36.74
Twin Disc, Incorporated 11.39 11.26 to 12.00
Tyme Technologies, Inc. 1.03 1.01 to 1.04
U.S. Auto Parts Network, Inc. 16.97 16.10 to 17.06
U.S. Global Investors, Inc. 6.06 5.91 to 6.15
U.S. Well Services, Inc. 0.73 0.71 to 0.75
UFP Technologies, Inc. 64.70 63.52 to 65.24
Ulta Beauty, Inc. 375.93 367.64 to 378.94
Ultralife Corporation 7.51 7.51 to 7.75
UMB Financial Corporation 89.97 88.08 to 90.03
Unico American Corporation 3.23 3.19 to 3.40
Union Bankshares, Inc. 31.13 30.29 to 32.22
United Bancorp, Inc. 15.00 14.99 to 15.04
United Bankshares, Inc. 33.36 32.89 to 33.42
United Community Banks, Inc. 29.00 28.27 to 29.11
United Continental Holdings, Inc. 43.86 43.02 to 43.91
United Fire Group, Inc 23.10 22.72 to 24.55
United Insurance Holdings Corp. 2.88 2.85 to 3.04
United Security Bancshares 8.08 8.01 to 8.14
United States Lime & Minerals, Inc. 134.59 133.01 to 134.59
United Therapeutics Corporation 204.27 203.36 to 208.33
United-Guardian, Inc. 14.46 14.46 to 14.55
Uniti Group Inc. 12.93 12.74 to 12.97
Unity Bancorp, Inc. 22.49 22.19 to 22.57
Unity Biotechnology, Inc. 2.91 2.90 to 3.02
Universal Display Corporation 195.28 193.52 to 197.33
Universal Electronics Inc. 50.45 48.97 to 50.50
Universal Forest Products, Inc. 70.51 69.01 to 70.67
Universal Logistics Holdings, Inc. 20.48 20.43 to 20.93
Universal Stainless & Alloy Products, Inc. 10.75 10.61 to 10.80
Univest Financial Corporation 26.44 26.00 to 26.79
Upland Software, Inc. 36.26 35.40 to 36.31
Urban One, Inc. 6.40 6.26 to 6.66
Urban Outfitters, Inc. 32.64 31.59 to 32.83
UroGen Pharma Ltd. 15.23 15.06 to 15.52
US Ecology, Inc. 35.00 34.46 to 35.52
USA Truck, Inc. 14.29 14.00 to 14.38
UTStarcom Holdings Corp 1.21 1.17 to 1.25
Uxin Limited 3.01 2.96 to 3.10
Vaccinex, Inc. 2.24 2.21 to 2.35
Valley National Bancorp 12.01 11.84 to 12.03
Valley National Bancorp 25.62 25.53 to 25.69
Valley National Bancorp 29.45 29.40 to 29.92
Value Line, Inc. 33.40 33.04 to 34.74
Vanda Pharmaceuticals Inc. 16.34 16.28 to 16.64
VanEck Vectors Biotech ETF 215.28 212.70 to 215.28
VanEck Vectors Pharmaceutical ETF 73.83 73.54 to 74.05
Vanguard Global ex-U.S. Real Estate ETF 58.98 58.52 to 58.98
Vanguard Russell 1000 ETF 208.62 206.67 to 208.76
Vanguard Russell 1000 Growth ETF 74.35 73.51 to 74.46
Vanguard Russell 1000 Value ETF 70.63 70.00 to 70.78
Vanguard Russell 2000 ETF 89.73 88.62 to 89.93
Vanguard Russell 2000 Growth ETF 219.29 216.42 to 219.29
Vanguard Russell 2000 Value ETF 141.04 139.55 to 141.30
Vanguard Russell 3000 ETF 206.26 204.16 to 206.52
Vanguard Total International Bond ETF 57.49 57.47 to 57.57
Vanguard Total World Bond ETF 80.70 80.64 to 80.81
Vaxart, Inc. 8.19 7.93 to 8.40
VBI Vaccines, Inc. 3.16 3.07 to 3.17
Veeco Instruments Inc. 22.13 21.65 to 22.15
Vera Bradley, Inc. 10.14 9.94 to 10.18
Verastem, Inc. 2.55 2.54 to 2.66
Vericel Corporation 51.00 49.60 to 52.20
Veritex Holdings, Inc. 35.07 34.47 to 36.06
Verona Pharma plc 5.40 5.40 to 5.64
Verra Mobility Corporation 14.80 14.71 to 15.05
Verrica Pharmaceuticals Inc. 11.78 11.21 to 12.14
Vertex Energy, Inc 6.68 6.44 to 6.74
Vertex Pharmaceuticals Incorporated 188.86 188.42 to 190.60
Viacom Inc. 10.18 10.00 to 10.21
ViaSat, Inc. 48.58 47.55 to 49.74
Viavi Solutions Inc. 16.31 15.98 to 16.32
Victory Capital Holdings, Inc. 34.40 33.93 to 34.83
VictoryShares Dividend Accelerator ETF 44.91 44.60 to 44.93
VictoryShares International High Div Volatility Wtd ETF 32.70 32.62 to 32.70
VictoryShares US 500 Enhanced Volatility Wtd ETF 73.61 72.97 to 73.75
VictoryShares US 500 Volatility Wtd ETF 73.69 72.91 to 73.74
VictoryShares US Discovery Enhanced Volatility Wtd ETF 59.68 59.29 to 59.68
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.98 65.30 to 66.14
VictoryShares US Large Cap High Div Volatility Wtd ETF 57.99 57.69 to 58.08
VictoryShares US Multi-Factor Minimum Volatility ETF 39.27 39.23 to 39.32
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.83 57.50 to 57.94
VictoryShares US Small Cap Volatility Wtd ETF 63.92 63.84 to 63.92
Village Bank and Trust Financial Corp. 46.31 46.31 to 46.31
Village Farms International, Inc. 8.79 8.42 to 8.81
Village Super Market, Inc. 21.85 21.60 to 21.88
Viomi Technology Co., Ltd 4.86 4.66 to 4.86
Virco Manufacturing Corporation 3.50 3.39 to 3.57
Virtu Financial, Inc. 24.17 24.13 to 24.69
VistaGen Therapeutics, Inc. 2.92 2.81 to 3.01
Visteon Corporation 100.28 98.75 to 100.80
Visterra, Inc. 4.50 4.28 to 4.62
Viveve Medical, Inc. 2.41 2.34 to 2.47
Vodafone Group Plc 16.17 16.08 to 16.23
Voyager Therapeutics, Inc. 3.01 2.99 to 3.35
VSE Corporation 48.11 47.68 to 49.12
vTv Therapeutics Inc. 1.73 1.73 to 1.77
Vuzix Corporation 11.64 11.13 to 11.70
Waitr Holdings Inc. 0.98 0.89 to 0.99
Walgreens Boots Alliance, Inc. 50.12 48.08 to 50.19
Washington Federal, Inc. 32.97 32.38 to 33.07
Washington Trust Bancorp, Inc. 50.36 49.96 to 50.42
Waterstone Financial, Inc. 20.00 19.92 to 20.12
WAVE Life Sciences Ltd. 5.54 5.38 to 6.20
Wayside Technology Group, Inc. 26.56 26.53 to 27.10
WD-40 Company 225.74 224.54 to 227.96
Weibo Corporation 52.12 50.34 to 52.31
Wendy's Company (The) 22.44 22.23 to 22.46
Werner Enterprises, Inc. 46.83 45.99 to 47.63
WesBanco, Inc. 31.39 31.06 to 31.59
West Bancorporation 29.27 28.82 to 29.38
Westamerica Bancorporation 54.86 54.05 to 54.99
Western Digital Corporation 58.26 57.26 to 58.82
Western New England Bancorp, Inc. 8.10 8.00 to 8.16
Westport Fuel Systems Inc 3.42 3.34 to 3.44
Weyco Group, Inc. 22.61 22.58 to 22.89
Wheeler Real Estate Investment Trust, Inc. 3.13 3.11 to 3.39
Wheeler Real Estate Investment Trust, Inc. 10.95 10.93 to 10.95
WhiteHorse Finance, Inc. 25.35 25.35 to 25.35
Wilhelmina International, Inc. 5.57 5.51 to 5.67
Willamette Valley Vineyards, Inc. 12.61 12.61 to 12.99
Willdan Group, Inc. 34.38 34.19 to 35.95
Willis Lease Finance Corporation 37.39 37.00 to 37.39
Winmark Corporation 201.40 200.11 to 204.39
Wintrust Financial Corporation 28.40 28.38 to 28.60
WisdomTree China ex-State-Owned Enterprises Fund 54.34 53.70 to 54.44
WisdomTree Germany Hedged Equity Fund 36.02 35.85 to 36.02
WisdomTree Investments, Inc. 5.92 5.82 to 5.97
WisdomTree U.S. Quality Dividend Growth Fund 61.38 60.90 to 61.50
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 44.50 44.18 to 44.66
Wix.com Ltd. 212.86 210.74 to 215.50
Workhorse Group, Inc. 8.23 8.08 to 8.38
WSFS Financial Corporation 44.35 43.54 to 44.49
Wynn Resorts, Limited 86.44 82.55 to 86.48
XBiotech Inc. 15.77 15.46 to 15.84
Xcel Brands, Inc 1.72 1.61 to 1.74
Xcel Energy Inc. 65.45 65.30 to 66.25
Xencor, Inc. 33.36 32.67 to 33.70
Xenetic Biosciences, Inc. 2.38 2.38 to 2.49
Xenon Pharmaceuticals Inc. 17.28 17.10 to 17.69
Xeris Pharmaceuticals, Inc. 2.55 2.54 to 2.62
XOMA Corporation 24.32 23.55 to 24.44
Xperi Corporation 20.19 19.65 to 20.28
XpresSpa Group, Inc. 1.70 1.67 to 1.72
XTL Biopharmaceuticals Ltd. 4.14 4.01 to 4.55
Xunlei Limited 3.14 3.00 to 3.18
Yield10 Bioscience, Inc. 6.23 6.07 to 6.34
YY Inc. 55.01 52.02 to 61.00
Zai Lab Limited 124.74 124.53 to 136.18
Zebra Technologies Corporation 580.98 576.02 to 585.79
Zillow Group, Inc. 91.06 90.28 to 91.88
Zillow Group, Inc. 92.12 90.75 to 92.22
ZIOPHARM Oncology Inc 1.69 1.60 to 1.70
ZK International Group Co., Ltd 3.30 3.12 to 3.30
Zumiez Inc. 38.45 37.73 to 39.12
Zynex, Inc. 12.19 11.90 to 12.39
Zynga Inc. 8.05 7.93 to 8.18
3D Systems Corporation 30.10 29.09 to 30.16
3M Company 184.19 182.33 to 185.11
A.O Smith Corporation 68.46 67.70 to 68.76
AAR Corp. 32.92 32.47 to 33.06
Aaron's, Inc. 26.16 25.56 to 26.29
ABB Ltd 36.63 36.47 to 36.69
AbbVie Inc. 107.77 106.03 to 108.80
Abercrombie & Fitch Company 35.94 34.71 to 36.08
Aberdeen Global Dynamic Dividend Fund 12.20 12.13 to 12.22
Aberdeen Global Premier Properties Fund 6.72 6.61 to 6.74
Aberdeen Total Dynamic Dividend Fund 10.17 10.16 to 10.20
ABM Industries Incorporated 46.49 45.48 to 46.53
Acadia Realty Trust 20.73 20.41 to 20.88
Acco Brands Corporation 9.01 8.84 to 9.03
Acuity Brands, Inc. 171.00 168.98 to 171.39
Adams Diversified Equity Fund, Inc. 20.50 20.31 to 20.51
ADT Inc. 7.91 7.84 to 8.02
Advanced Drainage Systems, Inc. 105.78 102.64 to 108.75
Aegon NV 25.01 24.98 to 25.03
Aerojet Rocketdyne Holdings, Inc. 41.25 40.91 to 41.51
Affiliated Managers Group, Inc. 161.94 157.59 to 162.42
Aflac Incorporated 54.66 54.26 to 55.11
AG Mortgage Investment Trust, Inc. 10.52 10.36 to 10.56
AGCO Corporation 130.65 126.74 to 130.99
Agilent Technologies, Inc. 173.79 171.39 to 175.13
Agnico Eagle Mines Limited 55.95 55.33 to 56.65
Agree Realty Corporation 71.42 70.81 to 71.76
Air Lease Corporation 39.13 38.58 to 39.40
Air Products and Chemicals, Inc. 269.50 267.80 to 270.78
Alamo Group, Inc. 144.92 142.78 to 145.45
Alaska Air Group, Inc. 56.34 55.45 to 56.51
Albemarle Corporation 233.98 230.41 to 236.60
Alexander's, Inc. 253.75 253.31 to 257.90
Alexandria Real Estate Equities, Inc. 198.82 198.60 to 200.07
Algonquin Power & Utilities Corp. 15.55 15.37 to 15.58
Alibaba Group Holding Limited 157.86 153.92 to 158.03
Alleghany Corporation 625.90 616.51 to 629.72
Allegheny Technologies Incorporated 17.95 17.34 to 17.99
Allegion plc 141.21 138.53 to 142.47
Allete, Inc. 62.11 61.97 to 62.86
Alliance World Dollar Government Fund II 12.32 12.29 to 12.35
AllianzGI Convertible & Income Fund 6.15 6.11 to 6.16
AllianzGI Convertible & Income Fund II 5.34 5.32 to 5.37
AllianzGI Diversified Income & Convertible Fund 35.72 35.62 to 36.32
AllianzGI Equity & Convertible Income Fund 30.47 30.20 to 30.48
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.40 15.31 to 15.42
Allison Transmission Holdings, Inc. 36.75 36.13 to 36.77
Allstate Corporation (The) 131.69 131.01 to 133.62
Alteryx, Inc. 70.35 69.95 to 71.54
Altice USA, Inc. 26.04 26.00 to 26.75
Altria Group 49.23 48.31 to 49.28
Ambev S.A. 3.03 3.00 to 3.09
Ameren Corporation 85.34 85.05 to 86.13
American Axle & Manufacturing Holdings, Inc. 8.45 8.21 to 8.52
American Campus Communities Inc 49.50 49.28 to 50.21
American Eagle Outfitters, Inc. 26.28 25.89 to 26.40
American Electric Power Company, Inc. 87.33 87.24 to 88.11
American Equity Investment Life Holding Company 29.15 28.80 to 29.62
American Express Company 161.34 159.21 to 162.31
American Financial Group, Inc. 132.18 129.85 to 132.94
American Financial Group, Inc. 27.21 27.21 to 27.43
American Homes 4 Rent 40.49 40.39 to 40.90
American Realty Investors, Inc. 10.51 10.37 to 10.65
American States Water Company 88.17 87.56 to 89.06
American Vanguard Corporation 14.67 14.49 to 14.86
Americold Realty Trust 35.31 35.04 to 35.48
AMERIPRISE FINANCIAL SERVICES, INC. 271.27 266.00 to 273.07
Amneal Pharmaceuticals, Inc. 4.95 4.84 to 5.01
Ampco-Pittsburgh Corporation 4.64 4.56 to 4.69
AMTEK, Inc. 131.43 130.72 to 132.68
AngloGold Ashanti Limited 15.63 15.48 to 15.73
Anheuser-Busch Inbev SA 57.17 56.93 to 57.55
Anthem, Inc. 374.52 365.55 to 378.64
Apartment Investment and Management Company 6.87 6.78 to 6.92
Apollo Commercial Real Estate Finance 15.19 14.93 to 15.21
Applied Industrial Technologies, Inc. 86.86 85.46 to 87.20
AptarGroup, Inc. 124.63 123.30 to 125.43
Aptiv PLC 154.27 149.67 to 154.97
Aramark 32.15 31.58 to 32.37
Arbor Realty Trust 18.17 17.88 to 18.20
ARC Document Solutions, Inc. 2.72 2.60 to 2.72
ArcelorMittal 34.38 33.16 to 34.41
Arconic Inc. 34.85 33.53 to 35.15
Arcos Dorados Holdings Inc. 5.49 5.30 to 5.55
Arcosa, Inc. 49.45 48.27 to 49.53
Ardagh Group S.A. 25.21 24.92 to 25.28
Argan, Inc. 43.67 42.91 to 43.94
Argo Group International Holdings, Ltd. 51.59 51.38 to 52.70
Arista Networks, Inc. 358.88 353.09 to 360.28
Arlington Asset Investment Corp 49.68 47.84 to 51.15
Arlington Asset Investment Corp 25.20 25.20 to 25.28
Armada Hoffler Properties, Inc. 13.27 13.09 to 13.31
Armstrong Flooring, Inc. 3.03 3.01 to 3.10
Armstrong World Industries Inc 99.89 99.51 to 100.39
Arrow Electronics, Inc. 114.11 111.86 to 114.33
ASA Gold and Precious Metals Limited 20.46 20.35 to 20.59
Asbury Automotive Group Inc 174.56 171.00 to 175.39
Associated Capital Group, Inc. 36.64 36.35 to 37.04
Assurant, Inc. 163.91 163.76 to 166.19
Assured Guaranty Ltd. 47.12 46.42 to 47.22
Astrazeneca PLC 56.45 56.13 to 56.60
AT&T Inc. 26.23 26.22 to 26.30
AT&T Inc. 27.12 27.12 to 27.40
Atkore International Group Inc. 90.75 86.55 to 90.76
Atmos Energy Corporation 89.56 89.25 to 91.61
Aurora Cannabis Inc. 6.68 6.43 to 6.71
Autoliv, Inc. 88.08 86.56 to 88.28
AutoNation, Inc. 110.49 106.90 to 110.85
AvalonBay Communities, Inc. 224.75 223.68 to 226.30
Avangrid, Inc. 51.71 51.58 to 52.04
Avanos Medical, Inc. 31.78 31.15 to 31.81
Avaya Holdings Corp. 19.60 18.98 to 19.60
Avery Dennison Corporation 222.53 221.33 to 224.59
Avista Corporation 40.48 40.21 to 41.00
AXA Equitable Holdings, Inc. 29.52 29.09 to 29.66
Axalta Coating Systems Ltd. 29.15 28.82 to 29.22
Axis Capital Holdings Limited 46.94 46.54 to 47.33
Axos Financial, Inc. 45.76 44.89 to 45.99
Azul S.A. 19.99 19.89 to 20.31
AZZ Inc. 52.16 51.00 to 52.36
B&G Foods, Inc. 29.45 29.34 to 29.71
Babcock 6.01 5.81 to 6.13
Badger Meter, Inc. 103.39 102.37 to 103.82
Ball Corporation 93.21 92.45 to 94.07
Banc of California, Inc. 17.07 16.79 to 17.11
Banco Bradesco Sa 4.01 3.99 to 4.05
Banco Bradesco Sa 3.51 3.48 to 3.67
Banco Latinoamericano de Comercio Exterior, S.A. 16.71 16.28 to 16.73
Banco Santander Brasil SA 6.92 6.91 to 7.03
Banco Santander Mexico, S.A., Institucion de Ban 5.77 5.74 to 5.78
BanColombia S.A. 32.71 32.34 to 32.85
BancorpSouth Bank 28.78 28.30 to 28.90
Bank of America Corporation 40.14 39.67 to 40.34
Bank of Hawaii Corporation 77.78 76.96 to 78.46
Bank Of Montreal 101.63 100.30 to 101.81
Bank of N.T. Butterfield & Son Limited (The) 32.39 31.76 to 32.57
Bank Of New York Mellon Corporation (The) 52.07 51.05 to 52.18
Bank of Nova Scotia (The) 62.05 61.18 to 62.09
BankUnited, Inc. 40.55 40.19 to 41.07
Barclays PLC 10.15 10.05 to 10.15
Barings BDC, Inc. 10.88 10.74 to 10.90
Barings Participation Investors 13.70 13.62 to 13.85
Barnes Group, Inc. 45.20 44.75 to 45.66
Bausch Health Companies Inc. 28.16 28.10 to 28.66
BCE, Inc. 51.33 50.76 to 51.42
Beazer Homes USA, Inc. 17.85 17.45 to 17.91
Berkshire Hathaway Inc. 419785.00 416628.90 to 419997.50
Berkshire Hathaway Inc. 278.18 276.67 to 279.06
Berkshire Hills Bancorp, Inc. 24.34 23.94 to 24.44
Berry Global Group, Inc. 63.71 63.01 to 63.97
Best Buy Co., Inc. 109.27 108.66 to 110.08
BHP Group Limited 60.32 59.75 to 60.76
BHP Group Plc 57.01 56.58 to 57.40
Big Lots, Inc. 47.29 45.37 to 47.56
Biglari Holdings Inc. 163.87 156.36 to 163.88
Biglari Holdings Inc. 799.52 795.00 to 813.60
Bio-Rad Laboratories, Inc. 790.08 784.71 to 807.05
Black Hills Corporation 67.69 67.31 to 68.50
Black Knight, Inc. 74.45 73.79 to 74.62
BlackBerry Limited 10.13 9.90 to 10.15
BlackRock 2022 Global Income Opportunity Trust 5.18 5.16 to 5.21
BlackRock California Municipal Income Trust 14.89 14.81 to 14.89
Blackrock Capital and Income Strategies Fund Inc 21.30 21.19 to 21.31
Blackrock Corporate High Yield Fund, Inc. 12.52 12.48 to 12.55
Blackrock Enhanced Equity Dividend Trust 10.04 9.96 to 10.05
Blackrock Enhanced Government Fund, Inc 12.81 12.71 to 12.86
Blackrock Floating Rate Income Strategies Fund Inc 13.29 13.27 to 13.38
Blackrock Global 12.28 12.25 to 12.32
Blackrock Health Sciences Trust 48.51 48.50 to 48.89
BlackRock Investment Quality Municipal Trust Inc. (The) 18.31 18.20 to 18.39
Blackrock Municipal Income Quality Trust 15.90 15.83 to 15.92
BlackRock Municipal Income Trust II 15.72 15.64 to 15.89
BlackRock Municipal Target Term Trust Inc. (The) 26.18 26.11 to 26.24
Blackrock MuniHoldings Fund, Inc. 16.98 16.85 to 16.98
Blackrock MuniVest Fund II, Inc. 16.23 15.90 to 16.25
Blackrock MuniYield California Fund, Inc. 15.32 15.30 to 15.42
Blackrock MuniYield Michigan Quality Fund, Inc. 15.61 15.50 to 15.64
Blackrock MuniYield Pennsylvania Quality Fund 15.87 15.84 to 16.26
Blackrock MuniYield Quality Fund III, Inc. 15.00 14.91 to 15.00
Blackrock MuniYield Quality Fund, Inc. 16.65 16.56 to 16.70
BlackRock Science and Technology Trust 54.17 53.66 to 54.22
BlackRock Virginia Municipal Bond Trust 17.64 17.64 to 17.64
BlackRock, Inc. 909.65 900.00 to 913.87
Bloom Energy Corporation 19.33 18.97 to 19.69
BlueLinx Holdings Inc. 50.72 49.23 to 51.50
Boeing Company (The) 214.22 210.32 to 214.35
Boise Cascade, L.L.C. 54.66 53.54 to 54.96
Boot Barn Holdings, Inc. 86.28 83.61 to 86.64
Booz Allen Hamilton Holding Corporation 80.54 79.43 to 81.08
Boston Beer Company, Inc. (The) 530.40 522.24 to 539.04
Boston Properties, Inc. 111.38 110.04 to 111.68
Boston Scientific Corporation 45.01 44.62 to 45.37
Box, Inc. 23.16 22.46 to 23.31
Boyd Gaming Corporation 59.59 58.16 to 60.22
Brady Corporation 50.08 49.47 to 50.24
Brandywine Realty Trust 13.38 13.26 to 13.50
Bright Horizons Family Solutions Inc. 140.34 139.33 to 142.40
Bright Scholar Education Holdings Limited 2.78 2.66 to 2.85
BrightSphere Investment Group plc 26.84 26.60 to 27.02
Brinker International, Inc. 49.50 47.20 to 49.50
Brink's Company (The) 72.85 71.89 to 73.65
Bristol-Myers Squibb Company 62.00 61.81 to 62.47
British American Tobacco p.l.c. 37.20 37.00 to 37.37
Broadridge Financial Solutions, Inc. 169.65 168.80 to 170.47
Brookdale Senior Living Inc. 6.55 6.37 to 6.57
Brookfield Asset Management Inc 55.54 54.83 to 55.73
Brookfield Real Assets Income Fund Inc. 21.97 21.95 to 22.06
Brookfield Renewable Partners L.P. 38.75 38.37 to 39.18
Brown & Brown, Inc. 57.48 56.03 to 57.80
Brown Forman Corporation 66.22 65.17 to 66.40
BRT Apartments Corp. 19.64 19.04 to 19.65
Brunswick Corporation 97.82 96.43 to 98.64
Buckle, Inc. (The) 39.72 39.10 to 40.15
Buenaventura Mining Company Inc. 6.92 6.92 to 7.35
Burlington Stores, Inc. 287.59 283.94 to 288.68
BWX Technologies, Inc. 54.71 54.41 to 55.22
Byline Bancorp, Inc. 23.00 22.83 to 23.24
CABCO Series 2004-101 Trust 26.05 26.00 to 26.10
Cable One, Inc. 1983.64 1898.00 to 1997.78
Cabot Corporation 51.02 49.55 to 51.11
CACI International, Inc. 252.90 251.56 to 254.36
Cadence Bancorporation 21.17 20.86 to 21.27
CAI International, Inc. 55.89 55.85 to 55.94
Caleres, Inc. 22.35 21.59 to 22.36
California Water Service Group Holding 60.31 59.65 to 61.37
Camping World Holdings, Inc. 38.85 38.12 to 39.35
Canada Goose Holdings Inc. 37.56 37.56 to 38.94
Canadian Imperial Bank of Commerce 116.78 114.75 to 116.85
Canadian National Railway Company 117.30 117.05 to 120.28
Canadian Pacific Railway Limited 68.81 68.05 to 69.61
Cannae Holdings, Inc. 31.52 31.24 to 31.73
Canopy Growth Corporation 14.79 14.51 to 14.98
Capital One Financial Corporation 158.91 154.81 to 159.10
Capital Senior Living Corporation 30.29 29.53 to 31.81
Capital Trust, Inc. 31.33 31.05 to 31.36
Capri Holdings Limited 51.79 51.09 to 52.64
Carlisle Companies Incorporated 197.06 195.04 to 198.56
Carnival Corporation 23.17 22.36 to 23.18
Carnival Corporation 21.10 20.42 to 21.12
Carpenter Technology Corporation 32.99 31.75 to 33.08
Carter's, Inc. 98.84 98.54 to 99.85
Carvana Co. 329.86 325.45 to 332.57
Castlight Health, inc. 1.66 1.64 to 1.70
CatchMark Timber Trust, Inc. 11.51 11.34 to 11.57
Caterpillar, Inc. 205.73 201.87 to 206.59
Cato Corporation (The) 16.28 15.96 to 16.35
CBIZ, Inc. 32.67 32.09 to 32.82
Celanese Corporation 151.26 149.81 to 151.88
Celestica, Inc. 8.71 8.53 to 8.71
Cemex S.A.B. de C.V. 7.59 7.57 to 7.72
Centene Corporation 61.63 60.17 to 62.20
CenterPoint Energy, Inc. 25.10 25.04 to 25.66
Century Communities, Inc. 64.71 63.90 to 65.53
Ceridian HCM Holding Inc. 107.61 105.85 to 108.00
CGI Inc. 89.79 89.17 to 90.03
Charles River Laboratories International, Inc. 439.79 432.32 to 440.67
Cheetah Mobile Inc. 1.85 1.79 to 1.90
Chegg, Inc. 74.15 72.65 to 75.37
Chemours Company (The) 31.56 31.03 to 31.67
Chesapeake Utilities Corporation 124.75 124.04 to 125.86
Chico's FAS, Inc. 4.63 4.54 to 4.74
Chimera Investment Corporation 15.16 15.01 to 15.19
China Fund, Inc. (The) 26.92 26.74 to 27.05
China Life Insurance Company Limited 8.53 8.51 to 8.58
China Southern Airlines Company Limited 27.82 27.52 to 27.96
China Yuchai International Limited 13.46 13.36 to 13.89
Chipotle Mexican Grill, Inc. 1880.08 1840.00 to 1885.58
Chubb Limited 182.76 180.97 to 183.79
Chunghwa Telecom Co., Ltd. 40.10 39.92 to 40.10
Church & Dwight Company, Inc. 83.65 83.28 to 83.95
Ciena Corporation 53.38 52.60 to 53.74
Cigna Corporation 206.58 203.16 to 208.61
CIRCOR International, Inc. 31.92 31.32 to 32.24
CIT Group Inc (DEL) 51.04 50.74 to 51.88
Citigroup Inc. 70.45 68.62 to 70.87
Citizens, Inc. 5.70 5.64 to 5.78
Clean Harbors, Inc. 100.78 98.71 to 101.17
Clearway Energy, Inc. 31.53 30.87 to 31.63
Cleveland-Cliffs Inc. 23.02 22.40 to 23.28
Clipper Realty Inc. 8.24 8.00 to 8.32
CMS Energy Corporation 62.80 62.51 to 63.49
CMS Energy Corporation 26.80 26.76 to 26.86
CNA Financial Corporation 43.53 43.06 to 43.78
CNH Industrial N.V. 16.48 16.18 to 16.50
CNO Financial Group, Inc. 23.83 23.52 to 23.94
Coca-Cola Company (The) 55.88 55.42 to 56.00
Coca-Cola European Partners plc 59.36 57.61 to 59.43
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.32 14.01 to 14.67
Cohen & Steers Inc 85.70 84.90 to 85.98
Cohen & Steers Infrastructure Fund, Inc 28.43 28.28 to 28.50
Cohen & Steers Quality Income Realty Fund Inc 16.09 15.89 to 16.12
Cohen & Steers Select Preferred and Income Fund, Inc. 28.20 28.14 to 28.84
Colfax Corporation 47.48 46.42 to 47.56
Colfax Corporation 191.97 191.13 to 192.01
Colgate-Palmolive Company 77.21 77.07 to 77.84
Colonial High Income Municipal Trust 5.30 5.26 to 5.30
Colonial Investment Grade Municipal Trust 10.27 10.22 to 10.28
Colonial Municipal Income Trust 4.76 4.72 to 4.78
Comcast Corporation 61.50 61.50 to 61.50
Comfort Systems USA, Inc. 70.48 69.09 to 70.92
Commercial Metals Company 31.06 30.28 to 31.16
Community Bank System, Inc. 66.89 66.73 to 68.07
Community Health Systems, Inc. 11.21 10.70 to 11.32
Community Healthcare Trust Incorporated 47.83 47.20 to 48.05
Companhia Brasileira de Distribuicao 5.24 5.19 to 5.30
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.68 6.56 to 6.73
Compania Cervecerias Unidas, S.A. 18.65 18.54 to 18.87
ConAgra Brands, Inc. 33.44 33.07 to 33.53
Conduent Incorporated 6.74 6.47 to 6.78
Consolidated Edison Inc 73.99 73.85 to 74.88
Container Store (The) 10.80 10.62 to 10.82
Cooper-Standard Holdings Inc. 22.45 21.10 to 22.46
CoreCivic, Inc. 8.79 8.73 to 8.98
CoreSite Realty Corporation 149.10 148.01 to 149.61
Corning Incorporated 38.64 37.97 to 38.82
Corporate Office Properties Trust 27.44 27.31 to 27.59
Coty Inc. 8.41 8.06 to 8.45
Cousins Properties Incorporated 37.48 37.10 to 37.59
CPB Inc. 23.78 23.36 to 23.90
Crane Co. 95.29 94.53 to 95.94
Crawford & Company 9.51 9.20 to 9.57
Crawford & Company 9.18 8.97 to 9.18
Credit Suisse Group 10.21 10.17 to 10.33
CRH PLC 51.96 51.57 to 52.05
Crown Castle International Corporation 188.65 188.48 to 190.52
Crown Holdings, Inc. 108.78 105.29 to 109.31
CryoLife, Inc. 24.83 24.03 to 24.85
CTS Corporation 31.58 30.38 to 31.65
CubeSmart 52.83 52.73 to 53.38
Cullen/Frost Bankers, Inc. 112.91 111.21 to 114.08
Culp, Inc. 12.75 12.32 to 12.75
Cummins Inc. 234.44 231.50 to 236.42
Curtiss-Wright Corporation 114.91 113.90 to 115.43
Customers Bancorp, Inc 38.97 37.52 to 39.07
CVS Health Corporation 85.54 83.66 to 85.98
Cypress Energy Partners, L.P. 1.40 1.33 to 1.60
D.R. Horton, Inc. 88.64 87.08 to 88.83
Dana Incorporated 22.61 21.79 to 22.64
Danaher Corporation 325.26 317.36 to 328.49
Danaos Corporation 83.99 80.97 to 84.16
DaVita Inc. 121.93 121.00 to 122.91
Deere & Company 359.77 354.02 to 360.83
Delaware Enhanced Global Dividend 10.44 10.38 to 10.48
Delta Air Lines, Inc. 39.64 38.82 to 39.69
Deluxe Corporation 36.07 35.56 to 36.31
Diageo plc 192.07 191.11 to 193.01
Diebold Nixdorf Incorporated 10.27 9.96 to 10.36
Digital Realty Trust, Inc. 156.02 153.78 to 156.76
Dine Brands Global, Inc. 79.28 77.00 to 79.44
Discover Financial Services 123.36 120.48 to 123.80
Dolby Laboratories 95.84 94.45 to 96.23
Dollar General Corporation 216.97 215.15 to 218.04
Dominion Energy, Inc. 75.55 75.51 to 76.45
Domino's Pizza Inc 505.56 501.36 to 509.48
Donaldson Company, Inc. 60.54 59.95 to 60.74
Dorian LPG Ltd. 11.91 11.57 to 12.05
DoubleLine Income Solutions Fund 17.86 17.80 to 17.90
Douglas Dynamics, Inc. 37.95 37.63 to 38.24
Dover Corporation 167.70 166.27 to 168.49
Dover Motorsports, Inc. 2.41 2.38 to 2.50
DRDGOLD Limited 9.24 8.98 to 9.26
Dreyfus Alcentra 9.54 9.48 to 9.54
Dreyfus High Yield Strategies Fund 3.30 3.30 to 3.31
Dreyfus Strategic Municipal Bond Fund, Inc. 8.39 8.39 to 8.43
Dreyfus Strategic Municipals, Inc. 8.99 8.98 to 9.04
DTE Energy Company 116.88 116.52 to 117.72
DTE Energy Company 25.49 25.41 to 25.53
Ducommun Incorporated 50.48 50.16 to 51.60
Duff & Phelps Global Utility Income Fund Inc. 14.13 14.07 to 14.20
Duff & Phelps Utilities Tax-Free Income, Inc. 14.77 14.77 to 14.85
Duke Energy Corporation 102.03 100.80 to 102.42
Duke Energy Corporation 26.86 26.82 to 26.93
Duke Energy Corporation 25.29 25.28 to 25.35
Duke Realty Corporation 50.62 50.29 to 51.05
DXC Technology Company 35.74 34.52 to 35.96
Dycom Industries, Inc. 71.02 69.25 to 71.19
Dynagas LNG Partners LP 3.02 2.98 to 3.02
Dynex Capital, Inc. 17.58 17.53 to 17.63
e.l.f. Beauty, Inc. 30.27 29.52 to 30.28
Eagle Materials Inc 143.86 143.07 to 145.00
Eagle Point Credit Company Inc. 13.76 13.60 to 13.78
Eagle Point Credit Company Inc. 25.33 25.32 to 25.35
Eagle Point Credit Company Inc. 25.41 25.35 to 25.43
Eagle Point Credit Company Inc. 25.35 25.35 to 25.35
Easterly Government Properties, Inc. 21.21 20.96 to 21.31
EastGroup Properties, Inc. 174.83 173.01 to 175.66
Eastman Chemical Company 106.01 104.21 to 106.03
Eastman Kodak Company 6.98 6.79 to 7.03
Eaton Corporation, PLC 160.55 155.76 to 161.14
Eaton Vance Corporation 16.47 16.38 to 16.49
Eaton Vance Enhance Equity Income Fund 19.15 19.05 to 19.19
Eaton Vance Enhanced Equity Income Fund II 24.34 24.25 to 24.39
Eaton Vance Municipal Income 2028 Term Trust 22.43 22.36 to 22.51
Eaton Vance Municipal Income Trust 22.62 22.41 to 22.65
Eaton Vance Municipal Income Trust 14.17 14.08 to 14.19
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.02 10.99 to 11.04
Eaton Vance Tax Advantaged Dividend Income Fund 28.28 28.01 to 28.32
Eaton Vance Tax-Managed Buy-Write Income Fund 16.49 16.40 to 16.51
Eaton Vance Tax-Managed Buy-Write Strategy Fund 11.79 11.74 to 11.83
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.74 10.55 to 10.74
Ecolab Inc. 223.83 222.34 to 224.49
Ecopetrol S.A. 13.67 13.29 to 13.80
Elanco Animal Health Incorporated 32.41 32.11 to 32.90
Elastic N.V. 159.99 158.20 to 163.26
Eldorado Gold Corporation 8.49 8.36 to 8.63
Element Solutions Inc. 21.70 21.27 to 21.84
Elevate Credit, Inc. 3.44 3.38 to 3.48
Eli Lilly and Company 233.73 233.06 to 239.38
Embotelladora Andina S.A. 11.78 11.78 to 11.78
Embotelladora Andina S.A. 13.58 13.58 to 13.85
Embraer S.A. 16.42 16.09 to 16.48
EMCOR Group, Inc. 118.04 115.97 to 118.76
Emerald Expositions Events, Inc. 4.35 4.22 to 4.36
Emergent Biosolutions, Inc. 57.15 56.76 to 58.33
Emerson Electric Company 99.33 97.14 to 99.55
Empire State Realty Trust, Inc. 9.92 9.83 to 10.14
Employers Holdings Inc 38.43 38.37 to 39.56
Encompass Health Corporation 76.85 75.62 to 77.09
Enel Americas S.A. 6.30 6.29 to 6.44
Enel Chile S.A. 2.39 2.38 to 2.45
Energizer Holdings, Inc. 38.39 37.95 to 38.57
Energizer Holdings, Inc. 37.05 36.58 to 37.27
Energy Transfer L.P. 9.24 9.23 to 9.53
Enersys 77.06 76.71 to 78.01
Ennis, Inc. 18.38 18.18 to 18.52
Enova International, Inc. 32.41 31.60 to 32.49
EnPro Industries 82.96 81.06 to 83.28
Entergy Arkansas, LLC 25.19 25.19 to 25.27
Entergy Louisiana, Inc. 25.22 25.22 to 25.25
Entergy New Orleans, LLC 25.52 25.52 to 25.57
Enterprise Products Partners L.P. 22.29 22.14 to 22.49
Entravision Communications Corporation 6.86 6.70 to 6.98
Envestnet, Inc 76.81 76.50 to 77.39
Enviva Partners, LP 53.56 52.65 to 53.68
Enzo Biochem, Inc. 3.40 3.29 to 3.41
EPAM Systems, Inc. 623.82 615.74 to 627.36
EPR Properties 49.19 47.99 to 49.20
Equity Commonwealth 26.00 25.97 to 26.25
Equity Lifestyle Properties, Inc. 82.98 82.83 to 83.89
Equity Residential 81.98 81.56 to 82.58
Equus Total Return, Inc. 2.46 2.42 to 2.50
ESCO Technologies Inc. 79.72 79.02 to 80.09
Essent Group Ltd. 44.45 43.74 to 44.76
Essential Properties Realty Trust, Inc. 30.70 30.07 to 30.95
Essex Property Trust, Inc. 327.25 323.77 to 329.84
Estee Lauder Companies, Inc. (The) 326.25 323.04 to 331.63
European Equity Fund, Inc. (The) 11.69 11.69 to 11.76
Everest Re Group, Ltd. 253.39 252.32 to 254.90
Evergy, Inc. 64.78 64.16 to 65.61
Everi Holdings Inc. 21.95 21.29 to 22.03
Eversource Energy 85.31 85.18 to 86.29
Evertec, Inc. 45.72 45.04 to 45.79
Evoqua Water Technologies Corp. 37.66 37.08 to 37.81
Express, Inc. 5.37 5.31 to 5.47
Extra Space Storage Inc 184.14 183.31 to 185.55
F.N.B. Corporation 11.03 10.84 to 11.10
Fair Isaac Corporation 440.50 430.00 to 440.89
Fang Holdings Limited 6.89 6.89 to 7.19
Farfetch Limited 40.24 39.40 to 40.69
Federal Agricultural Mortgage Corporation 98.56 96.64 to 98.93
Federal Realty Investment Trust 120.54 119.54 to 121.23
Federal Signal Corporation 38.86 38.31 to 38.92
Federated Premier Municipal Income Fund 15.76 15.52 to 15.76
FedEx Corporation 256.59 254.88 to 259.65
Fidelity National Financial, Inc. 46.56 45.25 to 46.66
Fidelity National Information Services, Inc. 125.10 122.96 to 125.66
Fiduciary/Claymore Energy Infrastructure Fund 10.51 10.45 to 10.60
First American Corporation (The) 68.17 67.00 to 68.20
First BanCorp. 12.10 12.01 to 12.31
First Commonwealth Financial Corporation 12.65 12.46 to 12.68
First Horizon National Corporation 15.49 15.20 to 15.55
First Industrial Realty Trust, Inc. 54.26 53.75 to 54.79
First Trust 21.19 21.03 to 21.24
First Trust Dynamic Europe Equity Income Fund 13.39 13.35 to 13.54
First Trust Intermediate Duration Preferred & Income Fund 25.99 25.68 to 26.00
First Trust MLP and Energy Income Fund 7.21 7.21 to 7.25
First Trust New Opportunities MLP & Energy Fund 5.69 5.64 to 5.70
First Trust Specialty Finance and Financial Opportunities Fund 4.07 4.03 to 4.09
FirstEnergy Corp. 37.80 37.25 to 38.02
Five Point Holdings, LLC 7.84 7.78 to 7.93
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 28.92 28.80 to 28.99
Flaherty & Crumrine Preferred Income Fund Incorporated 16.07 15.95 to 16.17
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.96 12.90 to 13.04
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.87 22.86 to 22.96
FleetCor Technologies, Inc. 259.83 252.98 to 259.99
Flotek Industries, Inc. 1.24 1.22 to 1.30
Flowers Foods, Inc. 23.21 23.09 to 23.49
Flowserve Corporation 35.97 35.22 to 36.14
Fluor Corporation 16.25 15.88 to 16.39
Foot Locker, Inc. 49.76 48.86 to 50.57
Forestar Group Inc 20.11 19.91 to 20.18
Fortress Transportation and Infrastructure Investors LLC 25.16 24.69 to 25.41
Fortune Brands Home & Security, Inc. 95.61 95.18 to 96.34
Four Corners Property Trust, Inc. 27.30 26.88 to 27.33
Four Seasons Education (Cayman) Inc. 0.59 0.58 to 0.61
Franco-Nevada Corporation 143.49 140.42 to 143.95
Franklin Resources, Inc. 32.04 31.29 to 32.10
Fresenius Medical Care Corporation 35.69 35.28 to 35.73
Fresh Del Monte Produce, Inc. 30.79 30.34 to 30.89
FS KKR Capital Corp. 22.73 22.30 to 22.75
FTI Consulting, Inc. 135.47 133.46 to 137.09
FutureFuel Corp. 7.64 7.48 to 7.64
Gabelli Convertible and Income Securities Fund, Inc. (The) 6.41 6.37 to 6.51
Gabelli Dividend 26.63 26.36 to 26.65
Gabelli Equity Trust, Inc. (The) 6.74 6.67 to 6.75
Gabelli Global Small and Mid Cap Value Trust (The) 15.94 15.76 to 15.97
Gabelli Multi-Media Trust Inc. (The) 9.30 9.26 to 9.32
Gabelli Utility Trust (The) 8.07 7.98 to 8.28
Gap, Inc. (The) 23.83 23.65 to 24.10
Garrett Motion Inc. 7.13 6.93 to 7.23
GATX Corporation 87.66 86.64 to 87.90
GCP Applied Technologies Inc. 23.67 23.62 to 24.06
General American Investors, Inc. 44.80 44.57 to 44.82
General Dynamics Corporation 198.48 196.08 to 199.46
General Electric Company 102.16 100.69 to 102.47
Genesco Inc. 59.94 59.28 to 60.70
Genpact Limited 50.41 49.38 to 50.44
Genuine Parts Company 124.15 119.18 to 124.59
Geo Group Inc (The) 7.09 7.02 to 7.15
Georgia Power Company 26.24 26.14 to 26.29
Gerdau S.A. 5.17 5.13 to 5.23
Getty Realty Corporation 30.14 30.09 to 30.42
Gildan Activewear, Inc. 38.11 37.76 to 38.53
Glatfelter 14.74 14.55 to 14.80
Glaukos Corporation 51.78 50.97 to 52.72
GlaxoSmithKline PLC 39.22 39.06 to 39.34
Global Cord Blood Corporation 4.81 4.65 to 4.85
Global Medical REIT Inc. 15.37 15.27 to 15.45
Global Net Lease, Inc. 16.64 16.61 to 16.77
Global Partners LP 20.37 20.00 to 20.46
Globus Medical, Inc. 81.12 79.86 to 81.89
GMS Inc. 46.17 45.88 to 47.19
Gold Fields Limited 8.71 8.63 to 8.80
Goldman Sachs BDC, Inc. 18.98 18.94 to 19.04
Goldman Sachs Group, Inc. (The) 401.95 396.21 to 403.61
Graco Inc. 76.54 75.67 to 76.59
Graham Holdings Company 583.00 578.49 to 588.67
Granite Construction Incorporated 40.15 39.08 to 40.28
Granite Point Mortgage Trust Inc. 13.35 13.19 to 13.38
Graphic Packaging Holding Company 19.63 19.47 to 19.68
Gray Television, Inc. 21.52 20.84 to 21.64
Gray Television, Inc. 18.29 18.29 to 18.29
Great Ajax Corp. 13.64 13.47 to 13.68
Great Western Bancorp, Inc. 28.60 28.00 to 28.73
Green Dot Corporation 49.83 48.54 to 50.17
Greenbrier Companies, Inc. (The) 43.34 42.46 to 43.50
Greenhill & Co., Inc. 14.04 13.52 to 14.08
GreenTree Hospitality Group Ltd. 7.98 7.80 to 8.19
Griffon Corporation 23.57 22.75 to 23.59
GrubHub Inc. 17.18 17.14 to 17.71
Grupo Aval Acciones y Valores S.A. 5.81 5.72 to 5.82
Grupo Televisa S.A. 12.59 12.12 to 12.61
Guess?, Inc. 22.05 21.70 to 22.20
Guggenheim Strategic Opportunities Fund 21.18 20.87 to 21.33
H&R Block, Inc. 24.85 24.50 to 25.13
H. B. Fuller Company 63.69 63.04 to 63.93
Hamilton Beach Brands Holding Company 15.98 15.50 to 16.05
Hanesbrands Inc. 19.16 18.72 to 19.26
Hanger, Inc. 21.96 21.33 to 22.01
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 55.39 54.44 to 55.84
Harley-Davidson, Inc. 38.78 37.70 to 38.95
Harmony Gold Mining Company Limited 3.41 3.36 to 3.45
Harsco Corporation 16.99 16.61 to 17.07
Haverty Furniture Companies, Inc. 34.22 33.16 to 34.43
Haverty Furniture Companies, Inc. 34.48 34.48 to 34.48
Hawaiian Electric Industries, Inc. 41.78 40.97 to 41.82
HCI Group, Inc. 106.03 105.94 to 108.60
HDFC Bank Limited 73.66 73.12 to 74.77
Heico Corporation 114.28 113.20 to 115.37
Herbalife Nutrition Ltd. 42.33 41.31 to 44.15
Herc Holdings Inc. 127.53 122.22 to 127.85
Hercules Capital, Inc. 26.93 26.93 to 26.93
Hercules Capital, Inc. 16.85 16.57 to 16.86
Heritage Insurance Holdings, Inc. 6.06 6.00 to 6.25
Hershey Company (The) 175.08 174.22 to 176.28
Hewlett Packard Enterprise Company 13.74 13.64 to 13.87
Highland Floating Rate Opportunities Fund 10.76 10.76 to 10.84
Highwoods Properties, Inc. 44.91 43.76 to 44.93
Hill International, Inc. 2.22 2.22 to 2.30
Hillenbrand Inc 41.85 41.18 to 42.18
Hilltop Holdings Inc. 31.89 31.43 to 32.03
HNI Corporation 36.90 35.88 to 37.39
Hoegh LNG Partners LP 4.57 4.52 to 4.64
Holly Energy Partners, L.P. 18.30 17.94 to 18.39
Honeywell International Inc. 221.69 220.14 to 222.91
Horace Mann Educators Corporation 38.99 38.96 to 39.76
Horizon Global Corporation 7.15 6.97 to 7.51
Hormel Foods Corporation 41.59 41.58 to 42.41
Howard Hughes Corporation (The) 89.21 88.26 to 89.46
HP Inc. 27.95 27.38 to 28.08
HSBC Holdings plc 25.75 25.68 to 25.91
Hubbell Inc 191.35 189.94 to 192.79
HubSpot, Inc. 679.35 662.68 to 681.14
Hudson Pacific Properties, Inc. 26.51 26.23 to 26.53
Humana Inc. 401.00 400.09 to 406.94
Huntington Ingalls Industries, Inc. 199.20 197.76 to 200.93
HUYA Inc. 9.31 9.09 to 9.40
Hyster-Yale Materials Handling, Inc. 55.05 52.97 to 55.83
IDACORP, Inc. 103.60 103.32 to 104.25
IDEX Corporation 219.13 215.11 to 219.73
IDT Corporation 44.93 44.09 to 45.70
Illinois Tool Works Inc. 220.20 216.26 to 220.58
Independence Contract Drilling, Inc. 2.73 2.68 to 2.85
Independence Realty Trust, Inc. 20.12 20.08 to 20.26
Infosys Limited 23.37 23.21 to 23.38
Ingevity Corporation 74.11 73.80 to 75.26
Ingredion Incorporated 87.95 86.10 to 88.07
Innovative Industrial Properties, Inc. 238.43 229.08 to 239.24
Insperity, Inc. 107.07 104.86 to 107.62
Installed Building Products, Inc. 119.29 116.67 to 121.03
Instructure, Inc. 20.23 20.01 to 20.97
Integer Holdings Corporation 93.06 92.81 to 95.06
Intercontinental Exchange Inc. 118.76 118.38 to 119.72
International Business Machines Corporation 137.20 135.67 to 137.80
International Flavors & Fragrances, Inc. 144.31 143.41 to 145.19
International Flavors & Fragrances, Inc. 47.56 47.24 to 48.88
International Paper Company 57.94 57.51 to 58.14
Intrepid Potash, Inc 29.72 28.37 to 29.93
Invacare Corporation 6.00 5.60 to 6.40
Invesco Credit Opportunities Fund 11.57 11.56 to 11.60
Invesco High Income Trust II 14.89 14.81 to 14.90
INVESCO MORTGAGE CAPITAL INC 3.08 3.06 to 3.09
Invesco Municipal Income Opportunities Trust 8.19 8.15 to 8.22
Invesco Municipal Trust 13.98 13.87 to 14.01
Invesco Pennsylvania Value Municipal Income Trust 13.36 13.29 to 13.37
Invesco Quality Municipal Income Trust 13.64 13.58 to 13.75
Invitation Homes Inc. 40.40 40.32 to 40.79
IQVIA Holdings, Inc. 258.55 255.89 to 259.10
Iron Mountain Incorporated 45.07 45.02 to 45.64
Itau Unibanco Banco Holding SA 5.42 5.39 to 5.49
ITT Inc. 90.82 89.91 to 91.03
J P Morgan Chase & Co 158.16 156.47 to 158.69
J. Jill, Inc. 16.17 15.36 to 16.31
J.M. Smucker Company (The) 121.81 121.50 to 122.77
Janus Henderson Group plc 42.73 41.94 to 42.86
JBG SMITH Properties 29.63 29.30 to 29.86
JELD-WEN Holding, Inc. 26.08 25.41 to 26.08
Jianpu Technology Inc. 1.53 1.52 to 1.59
John Hancock Financial Opportunities Fund 39.48 39.14 to 39.58
John Hancock Hedged Equity & Income Fund 13.10 13.01 to 13.15
John Hancock Investors Trust 18.87 18.80 to 18.89
John Hancock Pfd Income Fund II 22.04 21.94 to 22.06
John Hancock Preferred Income Fund III 19.12 18.90 to 19.14
John Hancock Premium Dividend Fund 16.88 16.70 to 16.88
John Hancock Tax Advantaged Dividend Income Fund 24.07 24.00 to 24.19
John Wiley & Sons, Inc. 57.34 56.38 to 57.46
John Wiley & Sons, Inc. 56.43 55.89 to 56.43
Johnson & Johnson 165.42 164.31 to 165.96
Jones Lang LaSalle Incorporated 240.85 236.58 to 241.04
Juniper Networks, Inc. 28.05 27.65 to 28.29
Jupai Holdings Limited 1.10 1.05 to 1.21
Kaman Corporation 35.42 35.11 to 35.73
Kansas City Southern 281.48 279.33 to 284.28
KAR Auction Services, Inc 16.45 15.99 to 16.47
KB Home 41.24 40.43 to 41.34
Kellogg Company 63.88 63.72 to 64.19
Kemper Corporation 66.66 66.51 to 68.03
Kennedy-Wilson Holdings Inc. 21.68 21.34 to 21.78
Kilroy Realty Corporation 65.53 64.90 to 65.82
Kimberly-Clark Corporation 137.02 136.77 to 138.37
Kinder Morgan, Inc. 16.38 16.09 to 16.48
Kingsway Financial Services, Inc. 5.32 5.32 to 5.46
Kinross Gold Corporation 5.87 5.78 to 5.92
Kirby Corporation 53.15 51.89 to 53.32
Knowles Corporation 19.09 18.75 to 19.18
Kohl's Corporation 52.43 51.51 to 53.00
Koppers Holdings Inc. 31.79 31.20 to 32.22
Korea Fund, Inc. (The) 42.82 42.68 to 42.82
Kraton Corporation 41.83 40.41 to 42.98
Kroger Company (The) 41.10 41.07 to 42.24
KT Corporation 13.90 13.74 to 13.90
Laboratory Corporation of America Holdings 299.70 295.99 to 300.73
Ladder Capital Corp 11.08 10.93 to 11.15
LAIX Inc. 0.88 0.87 to 0.93
Lamb Weston Holdings, Inc. 61.03 60.64 to 61.37
Lannett Co Inc 3.10 3.06 to 3.15
Las Vegas Sands Corp. 38.05 36.15 to 38.28
Lazard Global Total Return and Income Fund 21.46 21.17 to 21.51
Lazard Ltd. 47.23 46.34 to 47.54
La-Z-Boy Incorporated 33.07 32.98 to 34.00
LCI Industries 132.21 130.55 to 133.30
Lear Corporation 160.61 156.84 to 160.92
Leggett & Platt, Incorporated 47.17 46.20 to 47.24
Lehman ABS Corporation 33.29 33.21 to 33.31
Lehman ABS Corporation 32.45 32.29 to 32.45
Leidos Holdings, Inc. 94.14 93.96 to 95.85
Leju Holdings Limited 1.18 1.14 to 1.20
LendingClub Corporation 28.69 28.40 to 29.50
Lennar Corporation 98.45 97.10 to 98.87
Lennar Corporation 81.61 80.55 to 81.76
Lennox International, Inc. 312.42 305.80 to 316.65
Leo Holdings Corp. 9.88 9.85 to 9.88
LG Display Co., Ltd. 8.65 8.56 to 8.68
Life Storage, Inc. 123.23 122.05 to 124.59
Lincoln National Corporation 66.68 65.38 to 67.05
Lindsay Corporation 155.04 153.99 to 156.51
Lithia Motors, Inc. 322.52 317.95 to 323.83
Lockheed Martin Corporation 345.07 343.91 to 346.93
Loews Corporation 53.97 53.02 to 54.05
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.18 7.06 to 7.24
Louisiana-Pacific Corporation 60.81 58.56 to 61.10
LTC Properties, Inc. 33.23 33.19 to 33.81
Lumber Liquidators Holdings, Inc 19.08 18.53 to 19.12
Luxfer Holdings PLC 20.68 20.61 to 20.90
LyondellBasell Industries NV 94.79 93.40 to 94.86
M&T Bank Corporation 137.26 133.68 to 138.15
M.D.C. Holdings, Inc. 50.21 49.31 to 50.39
M/I Homes, Inc. 61.08 59.87 to 61.50
Mack-Cali Realty Corporation 16.72 16.58 to 16.89
Macquarie First Trust Global 9.74 9.68 to 9.75
Macquarie Global Infrastructure Total Return Fund Inc. 24.05 23.83 to 24.16
Macy's Inc 21.31 20.71 to 21.37
Magellan Midstream Partners L.P. 47.21 47.09 to 48.04
Magna International, Inc. 80.31 78.88 to 80.64
MagnaChip Semiconductor Corporation 17.80 17.26 to 17.82
Main Street Capital Corporation 41.70 41.19 to 41.78
MainStay MacKay DefinedTerm Municipal Opportunitie 22.49 22.27 to 22.52
Manitowoc Company, Inc. (The) 22.47 21.56 to 22.70
Manning & Napier, Inc. 9.85 8.93 to 9.95
ManpowerGroup 118.93 116.23 to 119.22
Manulife Financial Corp 19.69 19.36 to 19.73
Marine Products Corporation 14.59 11.00 to 14.79
MarineMax, Inc. 48.57 47.00 to 49.00
Markel Corporation 1220.01 1206.27 to 1231.30
Martin Marietta Materials, Inc. 361.29 359.57 to 363.10
Masco Corporation 58.47 58.43 to 59.28
Masonite International Corporation 111.14 109.69 to 111.86
Mastercard Incorporated 344.75 342.76 to 347.53
Materion Corporation 72.23 70.95 to 72.67
Maui Land & Pineapple Company, Inc. 10.53 10.50 to 10.61
Maxar Technologies Inc. 29.89 29.10 to 30.20
Maximus, Inc. 84.01 82.90 to 84.06
MaxLinear, Inc 52.24 51.20 to 52.56
MBIA, Inc. 10.63 10.30 to 10.68
McCormick & Company, Incorporated 85.35 84.62 to 85.84
McCormick & Company, Incorporated 85.51 85.33 to 85.51
MDU Resources Group, Inc. 31.09 30.79 to 31.33
Medical Properties Trust, Inc. 20.21 20.15 to 20.37
MEDIFAST INC 218.80 210.98 to 222.20
Mednax, Inc 29.73 28.84 to 30.02
Medtronic plc 131.65 130.01 to 132.58
Merck & Company, Inc. 72.81 71.88 to 73.15
Mercury General Corporation 57.41 57.35 to 57.80
Meredith Corporation 42.18 41.35 to 42.62
Meritage Corporation 103.46 101.36 to 103.75
Meritor, Inc. 22.06 21.50 to 22.08
Mesabi Trust 32.36 31.09 to 32.93
Methode Electronics, Inc. 42.79 41.93 to 42.93
Metropolitan Bank Holding Corp. 75.19 75.01 to 76.67
Mettler-Toledo International, Inc. 1561.15 1552.80 to 1585.00
Mexico Equity and Income Fund, Inc. (The) 11.79 11.76 to 11.84
MFA Financial, Inc. 4.58 4.54 to 4.62
MFS Intermediate Income Trust 3.66 3.65 to 3.68
MFS Municipal Income Trust 7.13 7.08 to 7.14
MGIC Investment Corporation 15.05 14.79 to 15.07
MGM Growth Properties LLC 40.69 40.24 to 40.88
MGM Resorts International 40.38 39.24 to 40.75
Micro Focus Intl PLC 5.22 5.18 to 5.25
Mid-America Apartment Communities, Inc. 191.15 190.95 to 193.83
Miller Industries, Inc. 35.22 34.50 to 35.36
Miller/Howard High Income Equity Fund 9.93 9.76 to 9.97
Minerals Technologies Inc. 73.55 72.68 to 73.78
Mistras Group Inc 9.49 9.32 to 9.58
MiX Telematics Limited 12.84 12.50 to 12.89
Modine Manufacturing Company 11.40 11.04 to 11.48
MOGU Inc. 1.00 0.98 to 1.09
Mohawk Industries, Inc. 187.86 184.45 to 188.12
Molina Healthcare Inc 266.11 260.19 to 267.32
Molson Coors Brewing Company 46.57 45.95 to 46.73
Monmouth Real Estate Investment Corporation 18.91 18.87 to 19.03
Moody's Corporation 379.81 376.75 to 383.25
Morgan Stanley 103.04 101.81 to 103.34
Morgan Stanley China A Share Fund Inc. 20.71 20.70 to 20.78
Movado Group Inc. 32.68 31.59 to 32.78
MPLX LP 28.04 27.99 to 28.40
MSA Safety Incorporporated 155.35 153.31 to 156.15
MSC Industrial Direct Company, Inc. 80.50 79.75 to 80.76
Mueller Industries, Inc. 43.29 42.04 to 43.30
Mueller Water Products Inc 16.16 15.73 to 16.17
Murphy USA Inc. 148.69 145.24 to 149.14
Myers Industries, Inc. 21.46 20.77 to 21.49
Myovant Sciences Ltd. 21.83 21.37 to 22.44
NACCO Industries, Inc. 25.54 25.01 to 25.60
National Bank Holdings Corporation 35.22 34.82 to 35.38
National Health Investors, Inc. 57.40 57.34 to 58.32
National Presto Industries, Inc. 82.61 80.71 to 82.83
National Retail Properties 45.46 45.31 to 45.76
National Steel Company 6.36 6.24 to 6.43
Natural Grocers by Vitamin Cottage, Inc. 10.14 10.02 to 10.27
Natural Resource Partners LP 20.83 20.00 to 20.90
Nautilus Group, Inc. (The) 10.61 10.21 to 10.62
Navigator Holdings Ltd. 8.87 8.78 to 8.92
Navios Maritime Holdings Inc. 4.67 4.53 to 4.85
NCR Corporation 39.41 38.67 to 39.48
Neenah, Inc. 45.38 45.21 to 46.27
Nelnet, Inc. 78.98 78.98 to 80.19
NeoPhotonics Corporation 9.11 8.85 to 9.12
New Ireland Fund, Inc. (The) 13.04 13.04 to 13.10
New Oriental Education & Technology Group, Inc. 1.92 1.90 to 2.05
New Relic, Inc. 76.60 76.02 to 77.14
New York Times Company (The) 49.54 48.99 to 49.59
NewJersey Resources Corporation 36.31 35.92 to 36.48
NewMarket Corporation 327.08 323.68 to 327.58
Newmont Mining Corporation 57.71 56.92 to 57.89
NexPoint Residential Trust, Inc. 62.45 62.34 to 63.17
NexPoint Strategic Opportunities Fund 14.43 14.37 to 14.55
NextEra Energy Partners, LP 79.63 78.51 to 80.04
NextEra Energy, Inc. 84.61 84.06 to 85.14
Nielsen N.V. 20.29 19.93 to 20.31
Nike, Inc. 157.91 155.67 to 158.32
Nine Energy Service, Inc. 1.81 1.79 to 1.91
NIO Inc. 38.03 36.95 to 38.15
NiSource, Inc 24.19 24.17 to 24.52
NL Industries, Inc. 6.14 5.95 to 6.18
Noah Holdings Ltd. 37.10 35.92 to 38.10
Nokia Corporation 5.61 5.58 to 5.69
Nomad Foods Limited 26.82 26.40 to 26.88
Nordstrom, Inc. 27.00 26.38 to 27.17
Norfolk Souther Corporation 248.62 245.13 to 249.20
Northrop Grumman Corporation 355.74 351.43 to 357.20
Northwest Natural Holding Company 48.15 47.85 to 48.80
NorthWestern Corporation 62.12 61.74 to 62.38
Novartis AG 85.08 84.80 to 85.35
Novo Nordisk A/S 101.27 100.60 to 101.40
NOW Inc. 7.23 7.09 to 7.36
NRG Energy, Inc. 44.03 43.66 to 44.51
Nu Skin Enterprises, Inc. 42.16 42.03 to 43.94
Nucor Corporation 109.63 107.13 to 109.86
Nustar Energy L.P. 15.76 15.27 to 15.79
Nuveen AMT-Free Municipal Credit Income Fund 17.94 17.86 to 17.97
Nuveen AMT-Free Municipal Value Fund 17.17 17.06 to 17.22
Nuveen Arizona Quality Municipal Income Fund 15.85 15.82 to 16.10
Nuveen California Quality Municipal Income Fund 15.80 15.76 to 16.14
Nuveen Core Equity Alpha Fund 17.00 16.95 to 17.38
Nuveen Credit Opportunities 2022 Target Term Fund 8.22 8.20 to 8.24
Nuveen Diversified Dividend and Income Fund 10.52 10.50 to 10.67
Nuveen Dow 30SM Dynamic Overwrite Fund 17.16 17.06 to 17.16
Nuveen Enhanced Municipal Value Fund 16.62 16.52 to 16.69
Nuveen Floating Rate Income Opportuntiy Fund 9.92 9.91 to 9.95
Nuveen Georgia Quality Municipal Income Fund 13.79 13.78 to 13.79
Nuveen Insured California Select Tax-Free Income Portfolio 16.20 16.15 to 16.39
Nuveen Insured New York Select Tax-Free Income Portfolio 14.05 14.05 to 14.11
Nuveen Missouri Quality Municipal Income Fund 15.93 15.56 to 15.93
Nuveen Multi-Market Income Fund 7.39 7.38 to 7.51
Nuveen Municipal Credit Income Fund 17.37 17.29 to 17.39
Nuveen Municipal High Income Opportunity Fund 15.23 15.19 to 15.30
Nuveen New York AMT-Free Quality Municipal 14.05 14.02 to 14.06
Nuveen New York Municipal Value Fund, Inc. 10.19 10.17 to 10.22
Nuveen New York Quality Municipal Income Fund 14.94 14.80 to 14.98
Nuveen Pennsylvania Quality Municipal Income Fund 15.01 14.95 to 15.02
Nuveen Real Asset Income and Growth Fund 16.05 15.97 to 16.09
Nuveen Real Estate Fund 11.25 11.22 to 11.31
Nuveen S&P 500 Buy-Write Income Fund 14.62 14.53 to 14.66
Nuveen S&P 500 Dynamic Overwrite Fund 17.86 17.72 to 17.86
Nuveen Select Tax Free Income Portfolio 17.06 16.95 to 17.06
Nuveen Select Tax Free Income Portfolio II 15.68 15.55 to 15.68
Nuveen Tax-Advantaged Dividend Growth Fund 16.39 16.30 to 16.45
Nuveen Tax-Advantaged Total Return Strategy Fund 11.39 11.35 to 11.52
Nuveen Virginia Quality Municipal Income Fund 16.83 16.66 to 17.02
nVent Electric plc 33.05 32.35 to 33.20
NVR, Inc. 4935.38 4924.00 to 4987.13
Oasis Midstream Partners LP 21.19 20.77 to 21.39
Ocwen Financial Corporation 27.60 27.25 to 28.13
OFG Bancorp 22.95 22.49 to 23.11
OGE Energy Corp 34.72 34.51 to 35.00
Oil-Dri Corporation Of America 35.00 34.85 to 35.08
Old Republic International Corporation 23.54 23.20 to 23.62
Omega Healthcare Investors, Inc. 32.20 32.03 to 32.59
ONE Gas, Inc. 65.37 65.28 to 67.07
One Liberty Properties, Inc. 30.69 30.11 to 30.70
OneMain Holdings, Inc. 56.19 55.01 to 56.36
OneSmart International Education Group Limited 0.41 0.37 to 0.41
Oppenheimer Holdings, Inc. 43.67 43.24 to 44.15
Oracle Corporation 87.73 86.17 to 88.36
Orange 11.11 11.06 to 11.14
Orchid Island Capital, Inc. 5.02 4.95 to 5.07
Orion Group Holdings, Inc. 5.40 5.36 to 5.42
Ormat Technologies, Inc. 68.25 67.55 to 70.85
Oshkosh Corporation 109.83 105.41 to 109.87
OUTFRONT Media Inc. 23.25 22.89 to 23.40
Overseas Shipholding Group, Inc. 2.10 2.05 to 2.10
Owens & Minor, Inc. 35.91 34.86 to 36.00
Owens Corning Inc 94.58 93.05 to 94.86
Oxford Industries, Inc. 87.94 86.56 to 88.62
Packaging Corporation of America 146.04 145.73 to 148.45
PagSeguro Digital Ltd. 54.92 53.75 to 55.12
PAR Technology Corporation 61.70 59.55 to 62.17
Paramount Group, Inc. 8.70 8.57 to 8.76
Park Electrochemical Corporation 13.62 13.20 to 13.64
Parker-Hannifin Corporation 290.19 285.20 to 290.57
Paycom Software, Inc. 475.00 466.76 to 475.09
Pearson, Plc 10.10 10.04 to 10.13
Pennsylvania Real Estate Investment Trust 1.91 1.84 to 1.94
PennyMac Financial Services, Inc. 65.19 64.46 to 65.52
Pentair plc. 77.77 75.86 to 78.24
Performance Food Group Company 44.51 43.25 to 44.55
PerkinElmer, Inc. 186.84 182.04 to 188.35
Petroleo Brasileiro S.A.- Petrobras 10.28 10.15 to 10.41
Petroleo Brasileiro S.A.- Petrobras 9.98 9.82 to 10.04
Pfizer, Inc. 44.77 44.47 to 45.37
Philip Morris International Inc 104.00 101.95 to 104.05
Phillips 66 66.03 65.47 to 66.92
Phillips 66 Partners LP 35.27 35.06 to 35.77
Physicians Realty Trust 18.31 18.12 to 18.37
Piedmont Office Realty Trust, Inc. 17.21 16.92 to 17.31
PIMCO California Municipal Income Fund 18.74 18.66 to 18.86
PIMCO California Municipal Income Fund III 11.25 11.11 to 11.34
PIMCO Commercial Mortgage Securities Trust, Inc. 11.50 11.28 to 11.67
Pimco Corporate & Income Opportunity Fund 19.08 18.53 to 19.09
Pimco Corporate & Income Stategy Fund 18.39 17.86 to 18.48
PIMCO Dynamic Credit and Mortgage Income Fund 21.32 21.20 to 21.49
PIMCO Dynamic Income Fund 26.72 26.50 to 26.89
Pimco High Income Fund 6.44 6.37 to 6.44
Pimco Income Opportunity Fund 24.99 24.81 to 25.07
PIMCO Income Strategy Fund 11.82 11.69 to 11.85
PIMCO Income Strategy Fund II 10.10 10.04 to 10.20
PIMCO Municipal Income Fund 15.27 15.25 to 15.30
Pimco Municipal Income Fund II 15.06 14.96 to 15.07
PIMCO Municipal Income Fund III 12.63 12.55 to 12.66
Pimco New York Municipal Income Fund II 11.77 11.67 to 11.79
PIMCO New York Municipal Income Fund III 10.15 10.14 to 10.23
PIMCO Strategic Income Fund, Inc. 7.52 7.48 to 7.59
Pinnacle West Capital Corporation 73.93 73.20 to 74.46
Pioneer Floating Rate Trust 11.26 11.24 to 11.31
Pioneer Municipal High Income Trust 12.50 12.47 to 12.58
Pitney Bowes Inc. 7.06 6.89 to 7.10
PJT Partners Inc. 77.29 75.07 to 77.99
PlayAGS, Inc. 7.36 7.24 to 7.45
Polaris Industries Inc. 122.22 119.20 to 122.47
Portland General Electric Company 50.25 49.75 to 50.58
Post Holdings, Inc. 107.99 107.17 to 108.58
PPG Industries, Inc. 150.71 149.95 to 151.62
PPL Corporation 29.46 29.28 to 29.69
PPlus Trust 23.25 23.24 to 23.25
Preferred Apartment Communities, Inc. 11.43 11.36 to 11.61
Prestige Consumer Healthcare Inc. 53.78 53.22 to 54.28
Primerica, Inc. 149.24 147.05 to 149.91
ProAssurance Corporation 23.55 23.48 to 24.42
Progressive Corporation (The) 93.31 92.62 to 93.71
Prologis, Inc. 133.29 132.06 to 134.30
PROS Holdings, Inc. 39.13 38.15 to 39.24
Prospect Capital Corporation 25.38 25.34 to 25.40
Prosperity Bancshares, Inc. 66.23 65.59 to 66.61
Proto Labs, Inc. 70.46 67.95 to 71.06
Prudential Financial, Inc. 104.32 103.80 to 105.34
Prudential Public Limited Company 41.97 41.57 to 41.97
Public Service Enterprise Group Incorporated 62.80 62.35 to 63.45
Public Storage 319.51 317.48 to 322.15
PulteGroup, Inc. 47.58 46.65 to 47.62
Putnam Managed Municipal Income Trust 8.56 8.51 to 8.56
Putnam Master Intermediate Income Trust 4.07 4.05 to 4.07
Putnam Municipal Opportunities Trust 14.21 14.12 to 14.25
Putnam Premier Income Trust 4.57 4.55 to 4.59
Puxin Limited 0.54 0.51 to 0.58
PVH Corp. 109.97 107.17 to 110.21
Pzena Investment Management Inc 10.02 9.81 to 10.13
Q2 Holdings, Inc. 83.66 82.72 to 84.00
Quad Graphics, Inc 4.04 3.95 to 4.08
Quaker Chemical Corporation 251.22 245.22 to 252.97
Quanex Building Products Corporation 22.40 21.51 to 22.50
Quotient Technology Inc. 6.30 6.16 to 6.32
Qwest Corporation 26.45 26.27 to 26.48
Radian Group Inc. 22.10 21.84 to 22.15
Ralph Lauren Corporation 112.13 110.04 to 112.27
Raymond James Financial, Inc. 135.85 132.67 to 136.38
Rayonier Inc. 36.92 36.09 to 36.98
RE/MAX Holdings, Inc. 31.32 30.97 to 31.47
Ready Capital Corporation 15.12 14.91 to 15.15
Ready Capital Corporation 26.50 26.45 to 26.79
Realogy Holdings Corp. 16.61 16.40 to 16.76
Realty Income Corporation 68.46 67.99 to 68.79
Regal Beloit Corporation 149.77 147.16 to 150.54
Regions Financial Corporation 19.80 19.49 to 19.88
Regis Corporation 4.14 3.85 to 4.18
Reinsurance Group of America, Incorporated 113.34 112.69 to 114.40
Reinsurance Group of America, Incorporated 26.17 26.10 to 26.21
Reinsurance Group of America, Incorporated 28.57 28.53 to 28.70
Reliance Steel & Aluminum Co. 150.09 147.02 to 150.40
RenaissanceRe Holdings Ltd. 143.07 142.52 to 144.26
Resideo Technologies, Inc. 28.44 27.67 to 28.85
Resolute Forest Products Inc. 10.53 10.29 to 10.72
Revlon, Inc. 10.29 10.09 to 10.44
REX American Resources Corporation 74.81 73.95 to 78.30
Rexford Industrial Realty, Inc. 60.41 60.21 to 60.88
RH 684.99 674.01 to 694.58
Ringcentral, Inc. 218.59 212.66 to 219.17
Rio Tinto Plc 73.56 72.98 to 74.08
RiverNorth Opportunities Fund, Inc. 17.86 17.75 to 17.94
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 15.09 14.97 to 15.14
RLI Corp. 103.51 103.24 to 104.26
Rockwell Automation, Inc. 317.67 312.49 to 318.67
Rogers Communication, Inc. 47.02 46.33 to 47.17
Rogers Corporation 192.93 189.31 to 193.15
Rollins, Inc. 37.20 37.14 to 37.72
Roper Technologies, Inc. 474.80 465.98 to 476.51
Royal Bank Of Canada 102.60 101.14 to 102.76
Royce Micro-Cap Trust, Inc. 11.68 11.54 to 11.68
Royce Value Trust, Inc. 18.43 18.22 to 18.45
RPM International Inc. 79.18 78.85 to 79.87
Ryerson Holding Corporation 22.93 22.62 to 23.34
Safehold Inc. 80.77 79.61 to 81.60
Salesforce.com Inc 256.16 252.95 to 256.74
Sally Beauty Holdings, Inc. 16.89 16.31 to 16.98
SAP SE 144.25 143.30 to 145.68
Saratoga Investment Corp 28.14 27.59 to 28.21
Saul Centers, Inc. 44.64 44.22 to 45.18
Schneider National, Inc. 22.80 22.38 to 23.25
Schweitzer-Mauduit International, Inc. 34.81 33.91 to 35.30
Scotts Miracle-Gro Company (The) 145.57 141.93 to 146.60
Scudder Municiple Income Trust 12.28 12.17 to 12.29
Scudder Strategic Municiple Income Trust 12.60 12.52 to 12.63
Sealed Air Corporation 58.27 58.07 to 58.58
Select Energy Services, Inc. 5.37 5.30 to 5.48
Sensata Technologies Holding plc 57.49 56.31 to 57.53
Sequans Communications S.A. 4.76 4.66 to 4.90
Seritage Growth Properties 15.18 14.92 to 15.25
Service Corporation International 61.73 61.13 to 62.10
Shake Shack, Inc. 82.00 80.65 to 82.50
Shaw Communications Inc. 28.83 28.42 to 28.86
Shell Midstream Partners, L.P. 11.45 11.32 to 11.63
Sherwin-Williams Company (The) 299.41 296.76 to 300.62
Shopify Inc. 1474.94 1433.11 to 1477.64
Simon Property Group, Inc. 131.15 128.69 to 131.97
Simpson Manufacturing Company, Inc. 107.81 106.94 to 108.20
SITE Centers Corp. 15.85 15.61 to 15.93
SJW Group 66.42 66.16 to 67.17
Skechers U.S.A., Inc. 45.41 44.85 to 46.21
SL Green Realty Corp 68.64 67.61 to 68.69
Smartsheet Inc. 72.83 70.44 to 72.93
Smith & Nephew SNATS, Inc. 36.58 36.35 to 36.70
Snap Inc. 73.62 70.37 to 73.62
Snap-On Incorporated 220.45 215.14 to 221.01
Sogou Inc. 8.74 8.74 to 8.77
SolarWinds Corporation 17.39 16.82 to 17.43
Sonoco Products Company 62.27 61.95 to 62.60
Source Capital, Inc. 45.31 45.05 to 45.46
South Jersey Industries, Inc. 23.09 23.04 to 23.40
Southern Company (The) 66.01 65.42 to 66.34
Southern Company (The) 25.35 25.33 to 25.39
Southern Company (The) 26.63 26.48 to 26.69
Southern Copper Corporation 62.34 61.26 to 62.41
Southwest Airlines Company 48.46 47.34 to 48.49
Southwest Gas Holdings, Inc. 69.02 68.88 to 69.64
Spire Inc. 61.99 61.77 to 63.08
Spirit Aerosystems Holdings, Inc. 39.74 38.72 to 39.76
Spirit Realty Capital, Inc. 50.08 49.51 to 50.29
SPX Corporation 56.40 55.75 to 56.78
SPX FLOW, Inc. 77.43 76.60 to 77.78
Square, Inc. 248.80 245.07 to 248.90
St. Joe Company (The) 43.31 42.81 to 44.03
Stag Industrial, Inc. 41.52 41.43 to 41.93
Standard Motor Products, Inc. 41.42 40.69 to 41.74
Standex International Corporation 95.31 92.95 to 95.52
Stanley Black & Decker, Inc. 185.71 182.12 to 187.19
Star Group, L.P. 9.84 9.82 to 10.09
StarTek, Inc. 5.19 5.10 to 5.31
STARWOOD PROPERTY TRUST, INC. 24.88 24.64 to 24.92
State Street Corporation 87.92 86.73 to 88.50
Steelcase Inc. 13.60 13.27 to 13.68
Stepan Company 114.66 113.78 to 115.17
STERIS plc 214.96 213.89 to 218.23
Sterling Bancorp 22.56 21.91 to 22.58
Stewart Information Services Corporation 60.99 59.53 to 61.00
Stifel Financial Corporation 66.70 65.37 to 66.81
Stone Harbor Emerging Markets Income Fund 8.29 8.28 to 8.33
Stone Harbor Emerging Markets Total Income Fund 9.04 9.01 to 9.07
StoneMor Partners L.P. 1.91 1.89 to 2.22
Stoneridge, Inc. 19.93 19.66 to 20.50
STORE Capital Corporation 34.62 34.30 to 34.76
STRATS Trust 23.80 23.80 to 23.80
Studio City International Holdings Limited 9.29 9.08 to 9.84
Sturm, Ruger & Company, Inc. 73.81 72.91 to 74.88
Suburban Propane Partners, L.P. 15.21 15.04 to 15.46
Summit Materials, Inc. 31.73 31.12 to 31.74
Sun Communities, Inc. 197.10 196.56 to 200.60
Sun Life Financial Inc. 51.76 51.35 to 51.92
SunCoke Energy, Inc. 6.88 6.66 to 6.92
Superior Industries International, Inc. 7.22 7.17 to 7.29
Suzano Papel e Celulose S.A. 11.11 10.97 to 11.23
Swiss Helvetia Fund, Inc. (The) 9.74 9.70 to 9.79
Synchrony Financial 48.24 47.62 to 48.65
Synnex Corporation 118.67 115.96 to 118.96
Synovus Financial Corp. 40.07 39.12 to 40.21
Sysco Corporation 76.27 75.24 to 76.40
TAL Education Group 4.39 4.28 to 4.75
Tapestry, Inc. 39.94 39.27 to 39.98
Target Corporation 244.14 241.80 to 244.86
Taro Pharmaceutical Industries Ltd. 66.83 66.41 to 67.32
Taylor Morrison Home Corporation 26.19 25.72 to 26.40
TE Connectivity Ltd. 145.00 144.21 to 145.60
Team, Inc. 3.64 3.61 to 3.78
Tejon Ranch Co 18.77 18.72 to 18.90
Tekla Healthcare Investors 26.54 26.28 to 26.61
Tekla Healthcare Opportunies Fund 24.09 23.80 to 24.16
Tekla Life Sciences Investors 21.76 21.66 to 21.92
Tekla World Healthcare Fund 17.18 17.07 to 17.20
Teladoc Health, Inc. 133.96 131.32 to 134.76
Telecom Argentina Stet - France Telecom S.A. 5.26 5.14 to 5.36
Teledyne Technologies Incorporated 431.59 427.97 to 434.34
Teleflex Incorporated 388.67 386.04 to 390.71
Telefonica Brasil S.A. 7.88 7.87 to 8.11
Telefonica SA 4.91 4.88 to 4.92
Telephone and Data Systems, Inc. 25.22 25.17 to 25.27
Telephone and Data Systems, Inc. 19.55 19.14 to 19.66
TELUS Corporation 22.73 22.53 to 22.88
Templeton Dragon Fund, Inc. 18.10 17.95 to 18.28
Templeton Emerging Markets Fund 17.76 17.66 to 17.76
Tencent Music Entertainment Group 7.98 7.73 to 7.98
Tenet Healthcare Corporation 73.14 70.86 to 73.45
Tenneco Inc. 13.64 13.48 to 13.78
Tennessee Valley Authority 26.10 26.03 to 26.14
Teradata Corporation 51.18 49.84 to 51.47
Terex Corporation 45.26 43.55 to 45.35
Ternium S.A. 53.11 51.34 to 53.14
Terreno Realty Corporation 66.12 65.71 to 66.58
Teva Pharmaceutical Industries Limited 8.97 8.96 to 9.14
Texas Pacific Land Trust 1252.62 1218.20 to 1268.36
Textainer Group Holdings Limited 32.34 31.66 to 32.98
Textron Inc. 70.46 69.20 to 70.46
The AES Corporation 24.11 23.66 to 24.18
The Charles Schwab Corporation 71.15 69.43 to 71.39
The Cooper Companies, Inc. 445.03 439.31 to 446.61
The Gabelli Healthcare & Wellness Trust 13.74 13.59 to 13.75
The GDL Fund 9.00 8.93 to 9.01
The Hanover Insurance Group, Inc. 132.32 131.77 to 133.25
The Travelers Companies, Inc. 157.58 155.71 to 157.82
Thermon Group Holdings, Inc. 15.99 15.64 to 16.24
Thor Industries, Inc. 110.30 109.08 to 111.08
Tilly's, Inc. 14.61 14.14 to 14.74
Timken Company (The) 70.42 68.50 to 70.73
TimkenSteel Corporation 13.72 13.09 to 13.79
Titan International, Inc. 7.20 7.00 to 7.23
TJX Companies, Inc. (The) 69.48 68.88 to 69.92
Toll Brothers, Inc. 60.54 59.01 to 60.61
Tootsie Roll Industries, Inc. 30.39 30.02 to 30.51
Toro Company (The) 105.17 103.88 to 105.52
Toronto Dominion Bank (The) 65.37 64.20 to 65.39
Tortoise Energy Infrastructure Corporation 27.06 26.78 to 27.45
TPG RE Finance Trust, Inc. 12.58 12.20 to 12.65
TPG Specialty Lending, Inc. 22.13 21.90 to 22.15
TransUnion 117.91 116.66 to 118.91
Tredegar Corporation 12.50 12.22 to 12.51
Trex Company, Inc. 108.08 105.62 to 108.46
Tri Continental Corporation 34.37 34.06 to 34.39
TRI Pointe Group, Inc. 22.02 21.59 to 22.06
Trinity Industries, Inc. 27.53 27.07 to 27.60
Trinseo S.A. 49.37 47.63 to 49.39
Triton International Limited 51.32 50.57 to 51.93
Triumph Group, Inc. 18.10 17.51 to 18.13
Tupperware Brands Corporation 21.60 21.25 to 21.77
Turkcell Iletisim Hizmetleri AS 4.70 4.64 to 4.70
Turning Point Brands, Inc. 48.36 47.33 to 48.49
Tutor Perini Corporation 13.33 13.04 to 13.43
Twilio Inc. 342.02 331.71 to 342.35
Twitter, Inc. 61.84 59.64 to 61.91
Tyler Technologies, Inc. 466.41 465.51 to 469.43
Tyson Foods, Inc. 76.21 75.20 to 76.39
U.S. Physical Therapy, Inc. 113.04 109.89 to 113.48
U.S. Xpress Enterprises, Inc. 8.64 8.28 to 8.79
UBS AG 16.71 16.64 to 16.76
UDR, Inc. 53.65 53.34 to 54.16
UGI Corporation 43.70 43.61 to 44.28
Ultrapar Participacoes S.A. 2.75 2.71 to 2.80
Under Armour, Inc. 18.82 18.52 to 18.89
Under Armour, Inc. 21.46 21.06 to 21.53
Unifi, Inc. 21.59 21.02 to 22.02
Unifirst Corporation 221.19 220.74 to 223.06
Unilever PLC 54.96 54.79 to 55.28
Union Pacific Corporation 204.25 202.61 to 204.65
United Parcel Service, Inc. 193.35 190.85 to 193.83
United Rentals, Inc. 341.60 330.15 to 342.47
United States Cellular Corporation 30.84 30.55 to 31.08
United States Steel Corporation 25.67 25.00 to 26.32
UnitedHealth Group Incorporated 417.52 409.50 to 421.42
UNITIL Corporation 47.77 46.67 to 48.04
Univar Inc. 22.88 22.64 to 22.98
Universal Corporation 48.94 48.22 to 49.89
Universal Health Realty Income Trust 57.61 57.10 to 57.94
Universal Health Services, Inc. 146.44 144.53 to 147.42
UNIVERSAL INSURANCE HOLDINGS INC 13.14 13.11 to 13.50
Universal Technical Institute Inc 6.93 6.61 to 7.03
Unum Group 26.03 25.67 to 26.31
Urban Edge Properties 18.28 17.95 to 18.35
US Foods Holding Corp. 33.28 32.47 to 33.31
USANA Health Sciences, Inc. 87.51 86.95 to 89.95
USD Partners LP 6.31 6.29 to 6.39
USLIFE Income Fund, Inc. 13.63 13.53 to 13.63
V.F. Corporation 69.28 68.93 to 70.36
Vail Resorts, Inc. 291.12 290.55 to 298.28
VALE S.A. 17.62 17.44 to 17.95
Valhi, Inc. 23.00 22.31 to 23.00
Vapotherm, Inc. 26.64 26.15 to 27.02
Vector Group Ltd. 12.54 12.23 to 12.69
Vectrus, Inc. 48.14 47.44 to 48.35
Veeva Systems Inc. 299.74 296.74 to 301.46
Venator Materials PLC 2.78 2.72 to 2.85
Veoneer, Inc. 35.75 35.32 to 35.85
VEREIT Inc. 48.09 47.68 to 48.35
Veritiv Corporation 88.90 86.30 to 89.64
Verizon Communications Inc. 54.57 54.31 to 54.66
VICI Properties Inc. 30.13 29.75 to 30.31
Vipshop Holdings Limited 13.17 12.73 to 13.38
Virtus Global Dividend & Income Fund Inc. 9.63 9.50 to 9.66
Visa Inc. 223.81 221.36 to 224.84
Vishay Intertechnology, Inc. 21.16 20.73 to 21.18
Vishay Precision Group, Inc. 36.40 36.31 to 37.16
Vistra Energy Corp. 18.44 17.79 to 18.44
Vmware, Inc. 141.90 139.03 to 142.22
Vocera Communications, Inc. 46.43 46.17 to 46.96
Vornado Realty Trust 41.32 40.75 to 41.47
voxeljet AG 7.04 7.04 to 7.44
Voya Financial, Inc. 63.16 62.63 to 63.51
Vulcan Materials Company 174.98 174.45 to 176.21
W.P. Carey Inc. 76.27 75.94 to 76.73
W.R. Berkley Corporation 71.69 71.03 to 71.89
W.W. Grainger, Inc. 412.12 407.91 to 414.84
Wabash National Corporation 14.42 14.16 to 14.48
Walmart Inc. 144.55 143.79 to 144.75
Washington Prime Group Inc. 0.98 0.89 to 0.98
Waters Corporation 409.84 407.46 to 413.03
Watsco, Inc. 280.36 275.81 to 281.14
Wayfair Inc. 276.40 263.01 to 278.81
Webster Financial Corporation 49.32 48.05 to 49.37
WEC Energy Group, Inc. 92.02 91.63 to 93.66
Weis Markets, Inc. 53.90 53.19 to 54.22
Wells Fargo Global Dividend Opportunity Fund 5.79 5.79 to 5.83
WESCO International, Inc. 115.77 111.63 to 116.08
West Pharmaceutical Services, Inc. 452.49 450.56 to 458.84
Western Alliance Bancorporation 25.32 25.25 to 25.56
Western Asset Global High Income Fund Inc 10.38 10.37 to 10.41
Western Asset High Income Fund II Inc. 7.44 7.40 to 7.44
Western Asset Mortgage Capital Corporation 2.58 2.53 to 2.59
Western Asset Municipal Partners Fund, Inc. 16.02 16.01 to 16.08
Western Union Company (The) 21.34 20.85 to 21.36
Westlake Chemical Partners LP 25.73 25.33 to 25.76
Westpac Banking Corporation 19.09 18.87 to 19.09
Westrock Company 50.91 50.39 to 51.23
Westwood Holdings Group Inc 19.38 18.28 to 21.98
WEX Inc. 171.57 169.06 to 172.62
Weyerhaeuser Company 35.04 33.97 to 35.08
Wheaton Precious Metals Corp. 44.22 43.99 to 44.60
Whirlpool Corporation 217.27 214.43 to 219.12
White Mountains Insurance Group, Ltd. 1076.39 1073.40 to 1085.98
WideOpenWest, Inc. 19.67 19.12 to 19.87
Winnebago Industries, Inc. 69.66 68.50 to 70.50
WNS (Holdings) Limited 81.85 81.04 to 82.49
Wolverine World Wide, Inc. 32.95 32.92 to 33.52
Woori Bank 28.68 28.15 to 28.68
Worthington Industries, Inc. 54.85 53.92 to 54.99
WPP plc 67.23 66.56 to 67.24
X Financial 4.08 4.06 to 4.28
XAI Octagon Floating Rate & Alternative Income Term Trust 8.72 8.68 to 8.76
Xerox Corporation 21.00 20.47 to 21.16
Xinyuan Real Estate Co Ltd 1.86 1.84 to 1.90
XPO Logistics, Inc. 83.41 81.55 to 83.74
Xylem Inc. 134.18 131.97 to 134.82
Yamana Gold Inc. 4.24 4.21 to 4.32
Yelp Inc. 36.20 35.53 to 36.40
Yext, Inc. 12.62 12.30 to 12.64
Yirendai Ltd. 3.31 3.24 to 3.34
Yum China Holdings, Inc. 57.60 57.01 to 58.87
Yum! Brands, Inc. 128.49 127.25 to 128.96
Zendesk, Inc. 122.01 115.60 to 122.52
Zimmer Biomet Holdings, Inc. 146.01 144.79 to 148.25
Zoetis Inc. 203.96 202.37 to 205.18
Zuora, Inc. 16.69 16.20 to 16.72

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme