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

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4734 stocks found forming MACD UP

Company Close Range
111, Inc. 1.28 1.27 to 1.29
1-800 FLOWERS.COM, Inc. 9.45 9.34 to 9.64
1895 Bancorp of Wisconsin, Inc. 7.34 7.23 to 7.34
1st Source Corporation 51.51 51.08 to 52.02
21Vianet Group, Inc. 1.91 1.83 to 1.92
2U, Inc. 0.33 0.31 to 0.33
360 Finance, Inc. 20.45 20.19 to 20.63
8x8 Inc 2.81 2.72 to 2.83
Abeona Therapeutics Inc. 4.29 4.22 to 4.39
AC Immune SA 3.45 3.21 to 3.62
Acacia Research Corporation 5.66 5.63 to 5.73
Accelerate Diagnostics, Inc. 1.05 0.98 to 1.08
Aceto Corporation 1.63 1.60 to 1.68
Achieve Life Sciences, Inc. 5.15 5.10 to 5.22
ACI Worldwide, Inc. 36.07 35.84 to 36.88
Addus HomeCare Corporation 110.27 109.66 to 111.80
ADMA Biologics Inc 9.63 9.50 to 9.77
Adobe Inc. 483.93 479.14 to 485.67
ADTRAN, Inc. 5.33 5.30 to 5.41
Advanced Energy Industries, Inc. 109.01 107.73 to 109.16
Advanced Micro Devices, Inc. 165.52 163.86 to 169.81
AdvisorShares Sabretooth ETF 46.69 46.00 to 49.22
AdvisorShares Vice ETF 31.44 31.03 to 31.47
Aehr Test Systems 12.14 11.48 to 12.42
AeroVironment, Inc. 196.18 195.32 to 197.71
AEterna Zentaris Inc. 8.36 8.36 to 8.46
Agenus Inc. 11.91 10.92 to 12.35
Agilysys, Inc. 104.23 101.58 to 104.97
Agios Pharmaceuticals, Inc. 33.44 33.17 to 33.94
AGM Group Holdings Inc. 1.16 1.12 to 1.21
AGNC Investment Corp. 9.77 9.76 to 9.88
AGNC Investment Corp. 25.65 25.61 to 25.81
Air Transport Services Group, Inc 13.81 13.69 to 14.13
Akari Therapeutics Plc 1.91 1.58 to 2.04
Alector, Inc. 5.44 5.36 to 5.62
Allakos Inc. 1.36 1.33 to 1.45
Alliance Resource Partners, L.P. 23.16 22.82 to 23.30
Alliant Energy Corporation 51.17 51.13 to 51.98
Alnylam Pharmaceuticals, Inc. 150.90 149.59 to 152.05
Alpha and Omega Semiconductor Limited 27.40 26.71 to 27.77
Alphabet Inc. 178.00 176.78 to 178.85
Alphabet Inc. 176.38 175.21 to 177.15
AlphaMark Actively Managed Small Cap ETF 31.12 31.12 to 31.31
Alpine Immune Sciences, Inc. 64.97 64.97 to 65.00
Altair Engineering Inc. 90.65 90.05 to 91.47
Altimmune, Inc. 7.89 7.61 to 7.99
Altus Midstream Company 4.70 4.65 to 4.80
Amalgamated Bank 25.59 25.24 to 25.95
Ambac Financial Group, Inc. 17.51 17.43 to 17.81
Ambarella, Inc. 50.85 49.64 to 51.00
AMC Networks Inc. 17.92 16.15 to 18.03
Amedisys Inc 96.77 96.03 to 96.80
American Public Education, Inc. 17.64 16.96 to 17.77
American Software, Inc. 10.76 10.55 to 10.80
American Superconductor Corporation 15.80 15.11 to 16.07
America's Car-Mart, Inc. 61.78 61.00 to 62.27
Ameris Bancorp 49.53 48.98 to 49.74
AmeriServ Financial Inc. 2.74 2.45 to 2.74
Ames National Corporation 20.95 20.93 to 21.15
Amgen Inc. 309.41 308.53 to 315.00
Amkor Technology, Inc. 33.22 32.42 to 33.26
Amphastar Pharmaceuticals, Inc. 43.46 42.19 to 44.14
Amtech Systems, Inc. 5.35 5.14 to 5.41
Analog Devices, Inc. 240.16 224.75 to 240.37
AnaptysBio, Inc. 25.04 23.72 to 25.82
Anavex Life Sciences Corp. 4.50 4.30 to 4.57
AngioDynamics, Inc. 6.32 5.75 to 6.41
ANSYS, Inc. 326.36 325.19 to 329.35
Apogee Enterprises, Inc. 65.34 65.31 to 66.43
Apple Inc. 190.90 190.27 to 192.82
Applied Materials, Inc. 218.15 216.23 to 220.73
Applied Optoelectronics, Inc. 11.98 11.87 to 12.29
Apyx Medical Corporation 1.60 1.60 to 1.67
AquaBounty Technologies, Inc. 1.91 1.89 to 2.00
Arbutus Biopharma Corporation 3.41 3.19 to 3.43
Arcadia Biosciences, Inc. 2.78 2.66 to 3.00
Arch Capital Group Ltd. 102.70 101.94 to 103.30
Arcimoto, Inc. 0.38 0.38 to 0.43
Arcturus Therapeutics Ltd. 32.38 29.22 to 32.54
Ardelyx, Inc. 7.82 7.69 to 7.95
Ares Capital Corporation 21.37 21.31 to 21.51
Ark Restaurants Corp. 15.65 15.54 to 16.00
Arrow Financial Corporation 24.63 24.51 to 24.94
Arrowhead Pharmaceuticals, Inc. 25.14 24.89 to 26.09
Artesian Resources Corporation 39.29 39.28 to 40.37
Arvinas, Inc. 35.95 34.39 to 37.38
Asia Pacific Wire & Cable Corporation Limited 1.46 1.44 to 1.47
ASLAN Pharmaceuticals Limited 0.45 0.45 to 0.51
ASML Holding N.V. 922.33 913.49 to 933.50
Aspen Technology, Inc. 220.71 219.74 to 222.46
Assembly Biosciences, Inc. 15.13 14.89 to 15.40
Assertio Therapeutics, Inc. 1.04 1.01 to 1.04
Astronics Corporation 21.26 21.08 to 21.84
Astrotech Corporation 9.49 9.33 to 9.49
Asure Software Inc 7.52 7.48 to 7.65
Atara Biotherapeutics, Inc. 0.70 0.66 to 0.73
Atlantica Yield plc 23.15 22.50 to 23.28
ATN International, Inc. 23.98 23.79 to 25.70
Atossa Genetics Inc. 1.53 1.51 to 1.64
AtriCure, Inc. 22.74 22.34 to 22.85
Atrion Corporation 471.99 447.83 to 476.38
aTyr Pharma, Inc. 1.86 1.86 to 1.95
Auburn National Bancorporation, Inc. 18.40 17.86 to 18.70
Audentes Therapeutics, Inc. 11.02 10.65 to 11.33
AudioEye, Inc. 22.00 21.80 to 24.69
Aurinia Pharmaceuticals Inc 5.53 5.50 to 5.63
Autodesk, Inc. 219.96 219.46 to 221.83
Automatic Data Processing, Inc. 254.02 251.71 to 254.64
Avid Bioservices, Inc. 9.09 8.94 to 9.23
Avis Budget Group, Inc. 113.65 112.92 to 115.44
Avnet, Inc. 54.79 53.94 to 54.96
AVROBIO, Inc. 1.40 1.36 to 1.40
Axcelis Technologies, Inc. 113.58 111.94 to 114.47
AxoGen, Inc. 6.20 6.01 to 6.21
Axonics Modulation Technologies, Inc. 67.63 67.50 to 67.73
Axsome Therapeutics, Inc. 76.79 75.21 to 77.78
Aytu BioScience, Inc. 3.12 3.08 to 3.15
B. Riley Financial, Inc. 19.12 18.90 to 19.13
B. Riley Financial, Inc. 21.83 21.83 to 21.96
Balchem Corporation 155.20 154.82 to 156.24
Ballard Power Systems, Inc. 3.11 2.95 to 3.21
Bandwidth Inc. 21.26 21.10 to 21.92
Bank First National Corporation 81.59 81.37 to 83.44
Bank of Marin Bancorp 15.99 15.85 to 16.37
Bank of the James Financial Group, Inc. 10.85 10.75 to 11.39
Bank OZK 48.01 47.85 to 48.56
Bank7 Corp. 29.68 29.67 to 30.53
BankFinancial Corporation 10.29 10.28 to 10.34
Bankwell Financial Group, Inc. 24.38 24.10 to 24.43
Banner Corporation 45.94 45.65 to 46.20
Baozun Inc. 2.90 2.80 to 3.07
Barrett Business Services, Inc. 125.15 124.64 to 126.10
Barrick Gold Corporation 17.29 17.22 to 17.70
Bassett Furniture Industries, Incorporated 14.01 14.01 to 14.14
BayCom Corp 20.34 20.22 to 20.46
BCB Bancorp, Inc. (NJ) 10.59 10.42 to 10.61
Beacon Roofing Supply, Inc. 95.48 94.93 to 97.04
BeiGene, Ltd. 167.92 166.87 to 171.83
Bel Fuse Inc. 75.56 75.04 to 76.67
Bel Fuse Inc. 67.40 65.93 to 68.49
Benitec Biopharma Limited 9.49 9.32 to 10.04
BeyondSpring, Inc. 2.74 2.63 to 2.95
Bilibili Inc. 15.68 15.67 to 16.23
BioCryst Pharmaceuticals, Inc. 6.66 6.55 to 6.89
Biogen Inc. 225.21 223.02 to 228.00
BIO-key International, Inc. 1.72 1.60 to 1.75
Biolase, Inc. 0.19 0.16 to 0.20
BioLife Solutions, Inc. 21.88 21.54 to 22.41
Biomerica, Inc. 0.63 0.63 to 0.67
Bionano Genomics, Inc. 1.11 1.04 to 1.18
BioSig Technologies, Inc. 1.61 1.60 to 1.82
Bio-Techne Corp 82.98 80.29 to 83.28
BioTelemetry, Inc. 2.36 2.19 to 2.44
BJ's Restaurants, Inc. 35.07 34.76 to 35.36
Blackbaud, Inc. 79.64 79.24 to 80.00
BlackRock TCP Capital Corp. 10.78 10.73 to 10.86
Blink Charging Co. 3.27 3.07 to 3.40
Blue Bird Corporation 53.61 53.40 to 56.41
Blueprint Medicines Corporation 102.71 101.42 to 104.15
BOK Financial Corporation 92.96 92.05 to 94.58
Booking Holdings Inc. 3825.10 3798.22 to 3853.00
Boxlight Corporation 0.72 0.71 to 0.75
Brainstorm Cell Therapeutics Inc. 0.57 0.52 to 0.67
Bridgewater Bancshares, Inc. 11.96 11.84 to 12.08
Brightcove Inc. 2.13 2.11 to 2.21
Brighthouse Financial, Inc. 22.75 22.73 to 22.98
Broadcom Inc. 1392.24 1384.22 to 1405.00
Broadway Financial Corporation 4.84 4.75 to 4.99
Broadwind Energy, Inc. 3.67 3.44 to 3.72
Brookline Bancorp, Inc. 8.91 8.85 to 9.02
Bruker Corporation 78.29 76.49 to 78.94
Business First Bancshares, Inc. 21.43 21.25 to 21.69
C&F Financial Corporation 45.40 44.00 to 45.78
C.H. Robinson Worldwide, Inc. 84.34 81.39 to 84.51
Cadence Design Systems, Inc. 292.84 290.50 to 294.49
Cadiz, Inc. 3.14 2.97 to 3.16
Calamos Convertible and High Income Fund 11.19 11.16 to 11.36
Calamos Convertible Opportunities and Income Fund 11.35 11.34 to 11.53
Calamos Dynamic Convertible & Income Fund 22.72 22.64 to 23.14
Calamos Global Dynamic Income Fund 6.70 6.67 to 6.72
Calamos Global Total Return Fund 10.48 10.48 to 10.67
Calamos Strategic Total Return Fund 16.44 16.32 to 16.50
CalAmp Corp. 3.85 3.61 to 3.89
Cal-Maine Foods, Inc. 59.82 59.69 to 61.49
Cambridge Bancorp 68.59 68.20 to 68.71
Camden National Corporation 32.80 32.16 to 33.09
Camtek Ltd. 102.88 101.55 to 103.95
Canadian Solar Inc. 18.19 15.90 to 18.27
Capital Bancorp, Inc. 20.80 19.96 to 20.98
Capital City Bank Group 27.70 27.53 to 28.12
Capital Product Partners L.P. 16.44 16.10 to 16.77
Capitol Federal Financial, Inc. 5.18 5.15 to 5.27
Capricor Therapeutics, Inc. 6.25 6.10 to 6.35
Cara Therapeutics, Inc. 0.77 0.75 to 0.81
CareDx, Inc. 15.57 14.78 to 15.70
Career Education Corporation 25.05 24.94 to 25.63
CareTrust REIT, Inc. 25.47 25.41 to 25.70
CarGurus, Inc. 23.72 23.63 to 24.13
Carrols Restaurant Group, Inc. 9.54 9.54 to 9.56
Carver Bancorp, Inc. 1.93 1.90 to 2.00
Casella Waste Systems, Inc. 98.87 97.84 to 99.08
Caseys General Stores, Inc. 337.08 334.15 to 340.87
CASI Pharmaceuticals, Inc. 3.46 3.01 to 3.55
Cass Information Systems, Inc 44.18 44.04 to 45.06
Castor Maritime Inc. 3.92 3.88 to 4.00
Catalyst Pharmaceuticals, Inc. 16.14 16.05 to 16.55
Cathay General Bancorp 37.05 36.80 to 37.31
CB Financial Services, Inc. 22.67 22.67 to 22.92
CBAK Energy Technology, Inc. 1.25 1.17 to 1.33
CDW Corporation 236.27 231.41 to 236.53
Cellectar Biosciences, Inc. 3.20 3.17 to 3.28
Cellectis S.A. 2.92 2.88 to 2.92
Celsius Holdings, Inc. 93.49 91.77 to 98.85
Central Federal Corporation 19.07 19.07 to 19.07
Central Garden & Pet Company 46.17 45.95 to 46.58
Central Garden & Pet Company 39.76 39.59 to 40.05
Centrexion Therapeutics Corporation 1.95 1.90 to 2.05
Century Aluminum Company 17.47 17.14 to 18.42
Cerus Corporation 1.93 1.84 to 1.99
Charles & Colvard Ltd. 2.34 2.32 to 2.40
Chart Industries, Inc. 156.31 154.59 to 161.03
Charter Communications, Inc. 271.09 266.54 to 274.79
Check Point Software Technologies Ltd. 153.52 151.58 to 154.00
Checkpoint Therapeutics, Inc. 1.85 1.85 to 2.00
Chemung Financial Corp 43.55 43.00 to 43.80
Chicken Soup for the Soul Entertainment, Inc. 0.32 0.30 to 0.33
Chicken Soup for the Soul Entertainment, Inc. 3.15 3.07 to 3.39
Children's Place, Inc. (The) 11.50 10.71 to 12.25
China Automotive Systems, Inc. 3.61 3.58 to 3.71
China Jo-Jo Drugstores, Inc. 3.08 2.95 to 3.08
China Natural Resources, Inc. 0.99 0.95 to 1.10
China Recycling Energy Corporation 1.10 1.05 to 1.15
China SXT Pharmaceuticals, Inc. 1.05 1.02 to 1.15
ChipMOS TECHNOLOGIES INC. 28.03 27.89 to 28.22
CHS Inc 25.84 25.78 to 25.87
CHS Inc 25.37 25.30 to 25.40
CHS Inc 26.83 26.76 to 27.00
CHS Inc 30.21 30.14 to 30.75
Churchill Downs, Incorporated 135.95 134.53 to 136.70
Cincinnati Financial Corporation 118.82 118.47 to 119.61
Cintas Corporation 701.79 696.42 to 702.76
Cirrus Logic, Inc. 114.62 113.45 to 115.18
Citizens & Northern Corp 18.05 17.68 to 18.35
Citizens Community Bancorp, Inc. 11.15 11.15 to 11.40
Civista Bancshares, Inc. 15.52 14.66 to 15.66
Clarus Corporation 6.70 6.69 to 6.81
Clean Energy Fuels Corp. 2.63 2.46 to 2.65
ClearBridge All Cap Growth ETF 51.95 51.92 to 52.24
ClearBridge Dividend Strategy ESG ETF 46.98 46.98 to 47.11
ClearBridge Large Cap Growth ESG ETF 67.07 67.01 to 67.36
Clearfield, Inc. 36.81 35.88 to 37.19
Clearside Biomedical, Inc. 1.35 1.32 to 1.51
CME Group Inc. 211.48 208.31 to 211.88
CNB Financial Corporation 20.22 20.01 to 20.31
Coastal Financial Corporation 44.45 44.24 to 45.21
Coca-Cola Consolidated, Inc. 998.01 981.17 to 1003.87
Cocrystal Pharma, Inc. 2.13 1.77 to 2.15
Codexis, Inc. 3.47 3.45 to 3.63
Codorus Valley Bancorp, Inc 22.65 22.51 to 22.75
Cognex Corporation 48.27 47.93 to 48.69
Cognizant Technology Solutions Corporation 69.05 68.77 to 69.31
Coherent, Inc. 57.06 56.78 to 58.40
Cohu, Inc. 30.90 29.38 to 30.97
Colliers International Group Inc. 112.41 112.39 to 114.30
Colony Bankcorp, Inc. 12.10 11.88 to 12.23
Columbia Sportswear Company 84.48 84.00 to 86.00
Columbus McKinnon Corporation 44.94 44.56 to 45.19
Commerce Bancshares, Inc. 56.00 55.93 to 57.33
CommScope Holding Company, Inc. 1.32 1.22 to 1.34
Commvault Systems, Inc. 110.03 109.05 to 110.96
Compugen Ltd. 2.34 1.88 to 2.43
Comtech Telecommunications Corp. 2.22 2.17 to 2.34
CONMED Corporation 74.98 74.59 to 75.93
ConnectOne Bancorp, Inc. 20.79 20.39 to 21.03
Conn's, Inc. 3.74 3.62 to 3.84
Consolidated Communications Holdings, Inc. 4.32 4.30 to 4.32
Consolidated Water Co. Ltd. 29.38 28.68 to 29.46
Construction Partners, Inc. 58.85 57.45 to 59.47
Consumer Portfolio Services, Inc. 8.72 8.18 to 8.72
Corbus Pharmaceuticals Holdings, Inc. 44.96 41.62 to 45.74
Corcept Therapeutics Incorporated 28.62 28.44 to 29.42
CorVel Corp. 280.12 276.44 to 280.26
Corvus Pharmaceuticals, Inc. 2.14 2.10 to 2.24
Costco Wholesale Corporation 801.86 798.01 to 806.35
CPI Card Group Inc. 26.15 25.62 to 26.61
CRA International,Inc. 169.58 169.58 to 176.23
Credit Suisse AG 150.50 150.10 to 151.53
Credit Suisse AG 81.79 81.79 to 82.38
Cresud S.A.C.I.F. y A. 9.87 9.84 to 10.09
Crinetics Pharmaceuticals, Inc. 50.54 49.35 to 53.70
CRISPR Therapeutics AG 56.80 54.27 to 58.65
Criteo S.A. 37.34 36.40 to 37.38
Crocs, Inc. 141.54 141.08 to 144.24
Cronos Group Inc. 2.79 2.75 to 2.83
Crown Crafts, Inc. 5.28 5.25 to 5.30
CSP Inc. 15.41 14.73 to 15.69
CSW Industrials, Inc. 247.53 246.63 to 250.88
Cue Biopharma, Inc. 1.91 1.81 to 1.92
Cumulus Media Inc. 2.78 2.72 to 2.88
CyberArk Software Ltd. 244.52 240.35 to 249.48
Cytosorbents Corporation 0.94 0.88 to 0.96
Daily Journal Corp. (S.C.) 391.90 380.01 to 393.50
Daktronics, Inc. 11.10 10.99 to 11.21
Dare Bioscience, Inc. 0.40 0.38 to 0.42
DarioHealth Corp. 1.74 1.68 to 1.87
Dawson Geophysical Company 1.93 1.81 to 2.00
Deciphera Pharmaceuticals, Inc. 25.48 25.47 to 25.53
Denali Therapeutics Inc. 20.06 19.83 to 20.63
Destination XL Group, Inc. 3.46 3.31 to 3.50
Deswell Industries, Inc. 2.48 2.48 to 2.49
DexCom, Inc. 130.53 130.10 to 131.76
Diamond Hill Investment Group, Inc. 155.07 154.26 to 155.28
Digimarc Corporation 26.88 25.86 to 26.93
Digital Ally, Inc. 3.00 2.98 to 3.08
Digital Turbine, Inc. 2.34 2.30 to 2.36
Dime Community Bancshares, Inc. 19.61 19.38 to 19.87
Diodes Incorporated 74.41 72.76 to 76.20
DocuSign, Inc. 58.04 57.39 to 60.33
Dogness (International) Corporation 11.71 10.51 to 12.59
Donegal Group, Inc. 12.00 11.99 to 12.19
Dorman Products, Inc. 91.10 90.38 to 92.26
Duluth Holdings Inc. 4.50 4.43 to 4.54
DURECT Corporation 1.23 1.18 to 1.32
Dynavax Technologies Corporation 11.88 11.40 to 11.96
Eagle Bancorp Montana, Inc. 13.09 13.00 to 13.40
Eagle Bancorp, Inc. 20.31 20.15 to 20.67
eBay Inc. 52.80 51.87 to 52.85
EchoStar Corporation 18.25 17.68 to 18.39
Editas Medicine, Inc. 6.02 5.51 to 6.18
eHealth, Inc. 5.47 5.33 to 5.50
Ekso Bionics Holdings, Inc. 1.37 1.33 to 1.37
El Pollo Loco Holdings, Inc. 10.58 10.51 to 10.80
electroCore, Inc. 7.00 6.80 to 7.02
Electronic Arts Inc. 135.14 129.19 to 135.33
Eltek Ltd. 12.10 11.41 to 12.39
ENDRA Life Sciences Inc. 0.32 0.30 to 0.33
Energy Focus, Inc. 1.82 1.73 to 1.87
Enphase Energy, Inc. 121.23 111.22 to 124.79
Enstar Group Limited 307.91 306.33 to 314.00
Entegris, Inc. 131.01 130.25 to 132.65
Entera Bio Ltd. 2.38 2.30 to 2.46
Enterprise Bancorp Inc 25.60 25.36 to 25.84
Enterprise Financial Services Corporation 39.30 39.17 to 39.92
ePlus inc. 79.26 78.87 to 80.75
Equinix, Inc. 781.46 778.63 to 797.35
Equity Bancshares, Inc. 34.14 33.95 to 34.46
Ericsson 5.95 5.85 to 5.96
Escalade, Incorporated 13.59 13.45 to 13.62
Esperion Therapeutics, Inc. 2.38 2.37 to 2.63
ESSA Bancorp, Inc. 17.75 17.50 to 17.88
Establishment Labs Holdings Inc. 53.30 52.58 to 54.63
Eton Pharmaceuticals, Inc. 3.66 3.50 to 3.68
Euro Tech Holdings Company Limited 1.77 1.74 to 1.78
EuroDry Ltd. 21.55 21.50 to 22.10
Euronet Worldwide, Inc. 115.34 113.41 to 116.22
Euroseas Ltd. 36.76 36.24 to 38.85
EverQuote, Inc. 24.17 23.90 to 25.32
Evogene Ltd. 0.74 0.72 to 0.78
Evolus, Inc. 12.94 12.90 to 13.30
Exela Technologies, Inc. 2.78 2.57 to 2.94
ExlService Holdings, Inc. 31.16 31.06 to 31.41
eXp World Holdings, Inc. 11.79 11.76 to 12.44
Expeditors International of Washington, Inc. 117.20 116.76 to 118.00
Exponent, Inc. 95.94 95.57 to 97.26
Extreme Networks, Inc. 11.42 11.38 to 11.66
Eyegate Pharmaceuticals, Inc. 35.32 35.32 to 35.32
F5 Networks, Inc. 173.22 172.42 to 174.64
Farmers & Merchants Bancorp, Inc. 22.30 22.00 to 22.30
Farmers National Banc Corp. 12.61 12.41 to 12.64
FARO Technologies, Inc. 18.89 18.83 to 19.26
Ferroglobe PLC 6.05 5.93 to 6.09
FibroGen, Inc 1.23 1.19 to 1.27
Fidelity Nasdaq Composite Index Tracking Stock 66.31 65.88 to 66.45
Fidelity Southern Corporation 9.69 9.60 to 9.85
Fifth Third Bancorp 25.58 25.54 to 25.71
Financial Institutions, Inc. 18.67 18.55 to 18.86
First Bancorp 32.15 32.04 to 32.50
First Bancorp, Inc (ME) 24.60 24.57 to 24.72
First Bank 12.59 12.50 to 12.75
First Capital, Inc. 31.40 31.40 to 31.40
First Citizens BancShares, Inc. 1780.14 1768.79 to 1800.82
First Community Bankshares, Inc. 35.00 34.63 to 35.46
First Community Corporation 17.56 17.25 to 17.65
First Financial Corporation Indiana 38.51 38.18 to 38.59
First Financial Northwest, Inc. 21.48 21.27 to 21.48
First Foundation Inc. 6.22 6.14 to 6.41
First Guaranty Bancshares, Inc. 11.20 11.00 to 12.03
First Interstate BancSystem, Inc. 27.76 27.53 to 27.84
First Mid-Illinois Bancshares, Inc. 32.65 32.52 to 32.99
First Northwest Bancorp 11.38 10.85 to 11.38
First Savings Financial Group, Inc. 17.00 16.60 to 17.09
First Solar, Inc. 251.75 213.19 to 253.99
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 27.67 27.64 to 27.67
First Trust Brazil AlphaDEX Fund 11.55 11.53 to 11.58
First Trust BuyWrite Income ETF 22.39 22.32 to 22.46
First Trust Capital Strength ETF 84.39 84.22 to 84.63
First Trust CEF Income Opportunity ETF 20.93 20.90 to 21.01
First Trust China AlphaDEX Fund 21.27 21.27 to 21.35
First Trust Cloud Computing ETF 96.30 95.71 to 96.89
First Trust Developed Markets Ex-US AlphaDEX Fund 56.27 56.23 to 56.77
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 42.52 42.47 to 42.60
First Trust Dorsey Wright Dynamic Focus 5 ETF 34.87 34.68 to 34.87
First Trust Dorsey Wright Focus 5 ETF 56.72 56.41 to 56.95
First Trust Dorsey Wright International Focus 5 ETF 20.00 19.92 to 20.10
First Trust Dorsey Wright Momentum & Dividend ETF 33.66 33.59 to 33.83
First Trust Dorsey Wright Momentum & Low Volatility ETF 30.45 30.40 to 30.54
First Trust Dorsey Wright Momentum & Value ETF 28.96 28.96 to 29.18
First Trust DorseyWright DALI 1 ETF 23.97 23.93 to 24.08
First Trust Dow Jones International Internet ETF 24.81 24.81 to 24.95
First Trust Emerging Markets AlphaDEX Fund 25.05 25.04 to 25.21
First Trust Emerging Markets Equity Select ETF 53.39 53.39 to 53.51
First Trust Emerging Markets Local Currency Bond ETF 27.94 27.85 to 28.07
First Trust Emerging Markets Small Cap AlphaDEX Fund 41.76 41.72 to 42.32
First Trust Enhanced Short Maturity ETF 59.76 59.75 to 59.78
First Trust Europe AlphaDEX Fund 39.22 39.02 to 39.42
First Trust Eurozone AlphaDEX ETF 44.37 44.22 to 44.51
First Trust Germany AlphaDEX Fund 40.12 40.08 to 40.12
First Trust Global Tactical Commodity Strategy Fund 24.53 24.49 to 24.67
First Trust India Nifty 50 Equal Weight ETF 57.84 57.66 to 57.97
First Trust Indxx Global Agriculture ETF 25.60 25.60 to 25.60
First Trust Indxx Global Natural Resources Income ETF 13.79 13.75 to 13.90
First Trust Indxx Innovative Transaction & Process ETF 44.21 43.95 to 44.30
First Trust International Equity Opportunities ETF 47.56 47.34 to 47.76
First Trust IPOX Europe Equity Opportunities ETF 25.81 25.75 to 25.87
First Trust Large Cap Core AlphaDEX Fund 98.05 97.79 to 98.53
First Trust Large Cap Growth AlphaDEX Fund 122.14 121.69 to 123.05
First Trust Large Cap Value AlphaDEX Fund 75.13 75.03 to 75.51
First Trust Latin America AlphaDEX Fund 19.95 19.88 to 20.07
First Trust Low Duration Opportunities ETF 47.94 47.94 to 48.00
First Trust Low Duration Strategic Focus ETF 18.63 18.62 to 18.66
First Trust Mid Cap Core AlphaDEX Fund 111.00 110.69 to 111.71
First Trust Mid Cap Growth AlphaDEX Fund 74.13 73.90 to 74.83
First Trust Mid Cap US Equity Select ETF 32.72 32.66 to 32.72
First Trust Mid Cap Value AlphaDEX Fund 52.76 52.62 to 53.10
First Trust Multi Cap Growth AlphaDEX Fund 123.53 123.43 to 124.38
First Trust Multi Cap Value AlphaDEX Fund 80.90 80.90 to 81.23
First Trust Multi-Asset Diversified Income Index Fund 15.75 15.72 to 15.83
First Trust Municipal High Income ETF 47.87 47.84 to 47.99
First Trust NASDAQ ABA Community Bank Index Fund 46.43 46.41 to 46.72
First Trust Nasdaq Artificial Intelligence and Robotics ETF 43.42 43.23 to 43.71
First Trust Nasdaq Bank ETF 27.06 26.99 to 27.36
First Trust NASDAQ Clean Edge Green Energy Index Fund 37.28 35.42 to 37.56
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 121.19 120.37 to 121.65
First Trust NASDAQ Cybersecurity ETF 55.75 55.43 to 55.98
First Trust Nasdaq Food & Beverage ETF 24.90 24.80 to 24.90
First Trust NASDAQ Global Auto Index Fund 59.69 59.06 to 59.69
First Trust Nasdaq Pharmaceuticals ETF 27.08 26.93 to 27.14
First Trust Nasdaq Semiconductor ETF 94.48 93.69 to 94.61
First Trust NASDAQ Technology Dividend Index Fund 73.46 72.99 to 73.58
First Trust NASDAQ-100 Equal Weighted Index Fund 123.39 122.80 to 123.65
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 89.45 89.40 to 89.61
First Trust NASDAQ-100- Technology Index Fund 193.62 192.08 to 193.99
First Trust RBA American Industrial Renaissance ETF 72.01 71.28 to 72.18
First Trust Rising Dividend Achievers ETF 55.27 55.06 to 55.80
First Trust RiverFront Dynamic Developed International ETF 65.27 65.24 to 65.55
First Trust RiverFront Dynamic Emerging Markets ETF 65.49 65.43 to 65.68
First Trust RiverFront Dynamic Europe ETF 65.97 65.97 to 65.97
First Trust S&P International Dividend Aristocrats ETF 16.45 16.41 to 16.49
First Trust Small Cap Core AlphaDEX Fund 92.91 92.45 to 93.61
First Trust Small Cap Growth AlphaDEX Fund 66.92 66.70 to 67.33
First Trust Small Cap US Equity Select ETF 28.26 28.13 to 28.29
First Trust Small Cap Value AlphaDEX Fund 53.29 53.09 to 53.59
First Trust SMID Cap Rising Dividend Achievers ETF 34.31 34.15 to 34.65
First Trust SSI Strategic Convertible Securities ETF 33.99 33.90 to 34.04
First Trust Strategic Income ETF 27.65 27.58 to 27.81
First Trust Switzerland AlphaDEX Fund 64.67 64.48 to 64.67
First Trust TCW Opportunistic Fixed Income ETF 42.88 42.84 to 42.95
First Trust United Kingdom AlphaDEX Fund 39.31 39.02 to 39.35
First Western Financial, Inc. 18.10 17.96 to 18.35
Flex Ltd. 31.37 29.75 to 31.39
FlexShares Credit-Scored US Corporate Bond Index Fund 47.43 47.41 to 47.46
FlexShares Real Assets Allocation Index Fund 31.25 31.20 to 31.25
FlexShopper, Inc. 1.17 1.10 to 1.18
Flushing Financial Corporation 13.51 13.36 to 13.53
FNCB Bancorp Inc. 6.00 5.90 to 6.00
FormFactor, Inc. 59.59 58.83 to 60.68
Formula Systems (1985) Ltd. 81.21 81.21 to 81.28
Fortinet, Inc. 61.57 60.75 to 61.69
Fortress Biotech, Inc. 1.87 1.85 to 2.02
Fortress Biotech, Inc. 16.14 15.85 to 16.33
Forward Industries, Inc. 0.54 0.52 to 0.54
Fossil Group, Inc. 1.43 1.37 to 1.48
Fox Factory Holding Corp. 46.54 45.89 to 46.95
Freshpet, Inc. 125.04 124.52 to 126.99
frontdoor, inc. 35.45 35.26 to 35.96
FS Bancorp, Inc. 33.08 33.08 to 33.08
FSB Bancorp, Inc. 23.24 22.92 to 23.39
Fulton Financial Corporation 17.01 17.00 to 17.17
Funko, Inc. 8.30 8.22 to 8.71
FVCBankcorp, Inc. 11.18 11.13 to 11.79
G. Willi-Food International, Ltd. 9.51 9.30 to 11.17
Gaia, Inc. 4.50 4.36 to 4.51
Galmed Pharmaceuticals Ltd. 0.40 0.38 to 0.41
Gaming and Leisure Properties, Inc. 45.67 45.54 to 46.37
Garmin Ltd. 162.06 161.10 to 169.09
GDS Holdings Limited 8.01 7.77 to 9.45
Genprex, Inc. 2.37 2.30 to 2.44
German American Bancorp, Inc. 33.16 33.11 to 33.65
Gibraltar Industries, Inc. 73.51 72.59 to 74.13
Gilead Sciences, Inc. 67.80 66.97 to 67.89
Glacier Bancorp, Inc. 38.65 38.47 to 39.17
Gladstone Capital Corporation 22.08 22.03 to 22.33
Gladstone Commercial Corporation 14.42 14.37 to 14.52
Gladstone Commercial Corporation 20.10 20.10 to 20.18
Gladstone Investment Corporation 25.60 25.53 to 25.74
Gladstone Land Corporation 13.66 13.59 to 13.89
Gladstone Land Corporation 19.92 19.62 to 20.00
Global Self Storage, Inc. 4.88 4.86 to 5.00
Global Water Resources, Inc. 12.83 12.83 to 13.09
Global X Autonomous & Electric Vehicles ETF 24.69 24.52 to 24.81
Global X Conscious Companies ETF 36.51 36.48 to 36.65
Global X DAX Germany ETF 33.61 33.50 to 33.80
Global X E-commerce ETF 24.49 24.42 to 24.74
Global X FinTech ETF 25.83 25.75 to 26.09
Global X Future Analytics Tech ETF 34.36 34.19 to 34.53
Global X Internet of Things ETF 37.09 36.75 to 37.11
Global X Millennials Thematic ETF 38.01 37.94 to 38.20
Global X MSCI SuperDividend EAFE ETF 14.96 14.95 to 15.00
Global X Robotics & Artificial Intelligence ETF 31.21 31.09 to 31.48
Global X S&P 500 Catholic Values ETF 63.90 63.65 to 64.08
Global X Social Media ETF 43.56 43.44 to 43.73
Global X SuperDividend Alternatives ETF 11.36 11.36 to 11.43
Global X SuperDividend REIT ETF 20.20 20.20 to 20.40
Globus Maritime Limited 2.04 1.98 to 2.09
Gogo Inc. 10.65 10.46 to 10.76
Golar LNG Limited 26.78 26.61 to 27.24
Golden Ocean Group Limited 14.15 13.82 to 14.62
Goosehead Insurance, Inc. 63.71 63.16 to 64.89
Grand Canyon Education, Inc. 145.97 144.42 to 146.10
GRAVITY Co., Ltd. 73.82 71.18 to 75.61
Great Elm Capital Corp. 25.23 25.13 to 25.23
Great Lakes Dredge & Dock Corporation 9.21 9.16 to 9.46
Greene County Bancorp, Inc. 31.69 31.13 to 32.25
Greenland Acquisition Corporation 10.23 10.23 to 10.23
Greenland Acquisition Corporation 0.23 0.23 to 0.23
Greenlight Reinsurance, Ltd. 13.34 13.28 to 13.49
Grifols, S.A. 7.19 7.03 to 7.31
Groupon, Inc. 16.51 16.17 to 17.11
Grupo Financiero Galicia S.A. 33.58 33.27 to 36.00
GSE Systems, Inc. 3.60 3.25 to 3.65
Guardant Health, Inc. 22.51 22.40 to 23.62
Gulf Resources, Inc. 1.51 1.46 to 1.60
Gulfport Energy Corporation 155.68 153.33 to 156.55
Hallador Energy Company 6.10 5.96 to 6.19
Halozyme Therapeutics, Inc. 45.48 45.08 to 45.88
Hamilton Lane Incorporated 119.21 118.18 to 120.30
Hanmi Financial Corporation 16.09 16.00 to 16.30
HarborOne Bancorp, Inc. 10.78 10.71 to 10.84
Harmonic Inc. 11.71 11.57 to 11.75
Harrow Health, Inc. 17.22 15.97 to 17.41
Hawaiian Holdings, Inc. 13.49 13.34 to 13.65
Hawkins, Inc. 87.68 87.03 to 88.93
Hawthorn Bancshares, Inc. 19.85 19.41 to 19.99
Haymaker Acquisition Corp. 10.51 10.51 to 10.53
Healthcare Services Group, Inc. 11.35 11.29 to 11.72
HealthEquity, Inc. 79.46 78.84 to 79.85
HealthStream, Inc. 27.28 27.03 to 27.41
Heartland Express, Inc. 11.61 11.37 to 11.68
Heartland Financial USA, Inc. 44.47 44.40 to 45.30
Heidrick & Struggles International, Inc. 35.71 34.93 to 35.80
Helen of Troy Limited 105.89 105.25 to 106.57
Hennessy Advisors, Inc. 7.23 7.20 to 7.33
Henry Schein, Inc. 72.38 72.32 to 73.77
Heritage Commerce Corp 8.31 8.28 to 8.38
Heritage Financial Corporation 18.68 18.64 to 19.05
Heron Therapeutics, Inc. 3.47 3.37 to 3.53
HF Foods Group Inc. 3.12 3.12 to 3.20
Highway Holdings Limited 2.16 2.11 to 2.16
Himax Technologies, Inc. 6.65 6.51 to 6.66
HMN Financial, Inc. 22.61 22.30 to 22.85
Home Bancorp, Inc. 37.50 37.21 to 37.56
HomeTrust Bancshares, Inc. 28.88 28.56 to 29.23
Horizon Bancorp, Inc. 12.67 12.60 to 12.76
Hub Group, Inc. 42.98 41.76 to 43.14
Hudson Technologies, Inc. 9.88 9.73 to 10.04
Huntington Bancshares Incorporated 13.92 13.90 to 14.12
IBEX Holdings Limited 15.44 15.35 to 15.57
icad inc. 1.60 1.59 to 1.73
ICC Holdings, Inc. 15.30 15.25 to 15.30
Ichor Holdings 39.00 38.91 to 39.89
ICON plc 316.94 315.05 to 320.36
ICU Medical, Inc. 105.60 102.45 to 107.16
Ideanomics, Inc. 1.05 1.02 to 1.09
IDEXX Laboratories, Inc. 517.94 516.25 to 522.65
IES Holdings, Inc. 159.95 156.89 to 161.40
IF Bancorp, Inc. 16.67 16.54 to 16.70
Immersion Corporation 9.81 9.66 to 9.97
Immutep Limited 3.12 3.07 to 3.27
Impinj, Inc. 173.33 167.51 to 173.69
Incyte Corporation 58.20 57.34 to 58.38
Independent Bank Corp. 54.06 52.82 to 54.28
Independent Bank Corporation 26.03 25.95 to 26.43
Independent Bank Group, Inc 46.67 46.28 to 47.60
Infinera Corporation 5.15 5.13 to 5.27
InflaRx N.V. 1.63 1.54 to 1.72
Ingles Markets, Incorporated 74.13 73.52 to 74.39
Innodata Inc. 12.92 12.32 to 13.27
Innospec Inc. 130.12 129.05 to 130.74
Innoviva, Inc. 16.08 15.88 to 16.22
Inogen, Inc 8.64 8.45 to 8.77
Inseego Corp. 6.74 6.60 to 7.31
Insight Enterprises, Inc. 207.12 206.27 to 209.27
Insulet Corporation 181.08 180.01 to 184.10
Integra LifeSciences Holdings Corporation 28.12 27.28 to 28.31
Intel Corporation 31.42 31.10 to 32.07
Intellia Therapeutics, Inc. 25.97 25.20 to 26.46
InterDigital, Inc. 110.62 109.78 to 111.20
International Bancshares Corporation 58.37 58.02 to 60.06
International Money Express, Inc. 20.76 20.65 to 21.08
Intuit Inc. 670.27 666.20 to 673.63
Intuitive Surgical, Inc. 400.90 399.17 to 408.43
Invesco BuyBack Achievers ETF 104.47 104.26 to 104.87
Invesco Dividend Achievers ETF 42.85 42.79 to 43.01
Invesco DWA Basic Materials Momentum ETF 91.89 91.68 to 92.69
Invesco DWA Consumer Cyclicals Momentum ETF 92.26 92.26 to 92.98
Invesco DWA Consumer Staples Momentum ETF 98.82 98.47 to 99.12
Invesco DWA Developed Markets Momentum ETF 35.02 34.95 to 35.22
Invesco DWA Emerging Markets Momentum ETF 21.62 21.62 to 21.82
Invesco DWA Financial Momentum ETF 49.48 49.48 to 49.90
Invesco DWA Healthcare Momentum ETF 42.51 42.50 to 43.00
Invesco DWA Industrials Momentum ETF 137.81 137.43 to 138.33
Invesco DWA Momentum ETF 97.60 97.26 to 98.21
Invesco DWA SmallCap Momentum ETF 87.84 87.59 to 88.67
Invesco DWA Technology Momentum ETF 59.58 59.13 to 59.90
Invesco DWA Utilities Momentum ETF 36.05 36.05 to 36.28
Invesco FTSE RAFI US 1500 Small-Mid ETF 39.19 39.08 to 39.44
Invesco Global Water ETF 42.90 42.74 to 43.18
Invesco Golden Dragon China ETF 26.78 26.78 to 27.15
Invesco High Yield Equity Dividend Achievers ETF 20.28 20.24 to 20.40
Invesco International BuyBack Achievers ETF 40.94 40.84 to 41.08
Invesco International Dividend Achievers ETF 18.73 18.68 to 18.81
Invesco KBW Bank ETF 54.42 54.19 to 54.97
Invesco KBW High Dividend Yield Financial ETF 15.50 15.47 to 15.58
Invesco KBW Premium Yield Equity REIT ETF 17.70 17.68 to 17.92
Invesco KBW Property & Casualty Insurance ETF 106.70 106.39 to 107.30
Invesco KBW Regional Banking ETF 50.14 50.12 to 50.78
Invesco Nasdaq Internet ETF 40.13 39.95 to 40.35
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 14.23 14.21 to 14.34
Invesco QQQ Trust, Series 1 455.71 453.08 to 456.82
Invesco S&P SmallCap Consumer Staples ETF 36.87 36.84 to 37.09
Invesco S&P SmallCap Energy ETF 54.51 54.43 to 55.58
Invesco S&P SmallCap Financials ETF 48.22 48.20 to 48.23
Invesco S&P SmallCap Health Care ETF 43.47 43.15 to 43.69
Invesco S&P SmallCap Industrials ETF 124.26 123.95 to 124.71
Invesco S&P SmallCap Information Technology ETF 47.59 47.42 to 47.94
Invesco S&P SmallCap Materials ETF 79.25 79.25 to 79.25
Invesco S&P SmallCap Utilities & Communication Services ETF 51.63 51.63 to 51.63
Invesco Strategic US ETF 47.16 47.04 to 47.36
Invesco Water Resources ETF 68.30 68.06 to 68.72
iRadimed Corporation 43.54 43.50 to 43.96
Iridium Communications Inc 30.58 30.23 to 31.15
iRobot Corporation 10.44 9.80 to 11.00
iShares 0-5 Year Investment Grade Corporate Bond ETF 49.10 49.10 to 49.14
iShares 1-3 Year International Treasury Bond ETF 69.91 69.91 to 70.03
iShares 1-3 Year Treasury Bond ETF 81.38 81.38 to 81.42
iShares 20+ Year Treasury Bond ETF 91.70 91.26 to 91.78
iShares 3-7 Year Treasury Bond ETF 114.73 114.70 to 114.84
iShares 7-10 Year Treasury Bond ETF 93.09 92.97 to 93.20
iShares Asia 50 ETF 67.03 66.84 to 67.36
iShares Broad USD Investment Grade Corporate Bond ETF 50.20 50.13 to 50.26
iShares Commodities Select Strategy ETF 27.24 27.21 to 27.42
iShares Core 1-5 Year USD Bond ETF 47.23 47.21 to 47.25
iShares Core MSCI Total International Stock ETF 69.28 69.12 to 69.56
iShares Core S&P U.S. Growth ETF 120.30 119.69 to 120.86
iShares Core S&P U.S. Value ETF 89.71 89.52 to 90.09
iShares Core Total USD Bond Market ETF 45.09 45.04 to 45.13
iShares Currency Hedged MSCI Germany ETF 35.89 35.72 to 35.90
iShares ESG 1-5 Year USD Corporate Bond ETF 24.41 24.39 to 24.42
iShares ESG MSCI EAFE ETF 81.06 80.81 to 81.33
iShares ESG MSCI EM ETF 33.88 33.81 to 34.11
iShares ESG MSCI USA ETF 116.40 115.92 to 116.78
iShares ESG USD Corporate Bond ETF 22.70 22.68 to 22.74
iShares Exponential Technologies ETF 59.56 59.27 to 59.81
iShares Fallen Angels USD Bond ETF 26.44 26.41 to 26.48
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 21.09 20.95 to 21.14
iShares Global Green Bond ETF 46.51 46.42 to 46.51
iShares Global Infrastructure ETF 50.31 50.13 to 50.58
iShares GNMA Bond ETF 42.89 42.88 to 43.01
iShares Intermediate-Term Corporate Bond ETF 51.10 51.06 to 51.17
iShares International Treasury Bond ETF 39.05 39.01 to 39.16
iShares J.P. Morgan USD Emerging Markets Bond ETF 89.20 89.07 to 89.34
iShares MBS ETF 91.26 91.16 to 91.49
iShares MSCI ACWI ex US Index Fund 54.52 54.38 to 54.73
iShares MSCI ACWI Index Fund 111.72 111.32 to 112.07
iShares MSCI All Country Asia ex Japan Index Fund 72.43 72.27 to 72.73
iShares MSCI Brazil Small-Cap ETF 13.46 13.45 to 13.63
iShares MSCI China ETF 45.89 45.84 to 46.34
iShares MSCI EAFE Small-Cap ETF 63.78 63.62 to 64.07
iShares MSCI Emerging Markets Asia ETF 72.45 72.42 to 72.83
iShares MSCI Emerging Markets ex China ETF 58.46 58.32 to 58.78
iShares MSCI Europe Financials Sector Index Fund 23.91 23.82 to 24.06
iShares MSCI Europe Small-Cap ETF 59.22 59.01 to 59.52
iShares MSCI Global Gold Miners ETF 28.45 28.28 to 29.26
iShares MSCI Global Impact ETF 80.03 79.87 to 80.33
iShares MSCI New Zealand ETF 44.84 44.61 to 45.34
iShares MSCI Qatar ETF 17.24 17.19 to 17.27
iShares MSCI Turkey ETF 44.03 43.89 to 44.19
iShares Nasdaq Biotechnology Index Fund 137.89 136.59 to 138.79
iShares PHLX SOX Semiconductor Sector Index Fund 235.24 232.81 to 235.85
iShares Preferred and Income Securities ETF 31.51 31.48 to 31.66
iShares S&P Emerging Markets Infrastructure Index Fund 23.02 23.01 to 23.12
iShares S&P Global Clean Energy Index Fund 14.79 14.21 to 14.91
iShares S&P Global Timber & Forestry Index Fund 83.94 83.73 to 84.52
iShares S&P India Nifty 50 Index Fund 50.94 50.87 to 51.07
iShares S&P Small-Cap 600 Growth ETF 130.53 130.13 to 131.59
iShares Select Dividend ETF 124.47 124.10 to 125.14
iShares Short Treasury Bond ETF 110.37 110.36 to 110.37
iShares Short-Term Corporate Bond ETF 51.10 51.09 to 51.14
Isramco, Inc. 10.93 10.93 to 10.95
Iteris, Inc. 4.65 4.63 to 4.78
Itron, Inc. 107.79 107.12 to 109.86
Ituran Location and Control Ltd. 26.74 26.63 to 27.57
J & J Snack Foods Corp. 163.02 162.17 to 163.62
Jack Henry & Associates, Inc. 169.63 168.65 to 170.21
JAKKS Pacific, Inc. 19.35 19.32 to 20.04
Janus Henderson Small Cap Growth Alpha ETF 60.12 59.94 to 60.48
Janus Henderson Small/Mid Cap Growth Alpha ETF 68.22 67.97 to 68.67
JD.com, Inc. 32.68 32.63 to 33.30
Jewett-Cameron Trading Company 5.40 5.40 to 5.49
John B. Sanfilippo & Son, Inc. 101.42 101.42 to 102.87
Kaiser Aluminum Corporation 95.68 95.63 to 99.23
Karyopharm Therapeutics Inc. 1.11 1.09 to 1.16
Kearny Financial 5.98 5.92 to 6.08
Kelly Services, Inc. 22.78 22.78 to 22.78
Kewaunee Scientific Corporation 40.98 40.48 to 43.94
Kimball Electronics, Inc. 22.62 22.28 to 22.95
Kingstone Companies, Inc 4.85 4.85 to 5.16
Kiniksa Pharmaceuticals, Ltd. 19.27 19.20 to 19.61
KLA-Tencor Corporation 771.71 762.69 to 772.97
Kopin Corporation 0.82 0.82 to 0.89
Koss Corporation 5.26 4.95 to 5.45
Kratos Defense & Security Solutions, Inc. 21.41 21.17 to 21.68
Krystal Biotech, Inc. 169.25 166.90 to 174.50
Kulicke and Soffa Industries, Inc. 47.43 47.06 to 47.84
Kura Oncology, Inc. 22.55 21.72 to 22.88
KVH Industries, Inc. 5.22 5.06 to 5.24
L.B. Foster Company 28.74 28.33 to 29.33
Lake Shore Bancorp, Inc. 12.49 12.27 to 12.49
Lakeland Bancorp, Inc. 13.43 13.09 to 13.52
Lakeland Financial Corporation 61.10 60.90 to 62.99
Lakeland Industries, Inc. 19.00 17.45 to 19.02
Lam Research Corporation 965.77 949.35 to 972.88
Lamar Advertising Company 119.61 118.86 to 120.38
Landmark Bancorp Inc. 19.50 19.30 to 19.50
Landstar System, Inc. 180.81 178.26 to 182.37
Lantheus Holdings, Inc. 81.35 80.00 to 82.06
Lantronix, Inc. 3.84 3.75 to 3.91
Lattice Semiconductor Corporation 76.50 73.99 to 77.30
Laureate Education, Inc. 16.00 15.73 to 16.22
Legacy Housing Corporation 23.56 23.36 to 23.80
Legg Mason Global Infrastructure ETF 24.64 24.64 to 24.64
Legg Mason Low Volatility High Dividend ETF 36.58 36.51 to 36.75
Legg Mason Small-Cap Quality Value ETF 40.28 40.25 to 40.28
LeMaitre Vascular, Inc. 80.02 78.75 to 80.18
LexinFintech Holdings Ltd. 1.87 1.86 to 1.89
LGI Homes, Inc. 97.50 96.90 to 100.00
Liberty Broadband Corporation 52.26 51.79 to 52.83
Liberty Broadband Corporation 52.02 51.47 to 52.72
Liberty Global plc 16.40 16.34 to 17.06
Liberty Global plc 17.87 17.32 to 17.87
Liberty Latin America Ltd. 8.55 8.45 to 8.69
Liberty Latin America Ltd. 8.53 8.45 to 8.69
Liberty Media Corporation 41.36 41.25 to 42.20
Liberty Media Corporation 38.97 38.70 to 39.55
Liberty Media Corporation 65.83 65.68 to 66.90
Liberty Media Corporation 71.43 71.33 to 73.08
Lifetime Brands, Inc. 10.95 10.89 to 11.50
Lifevantage Corporation 7.47 7.16 to 7.49
Ligand Pharmaceuticals Incorporated 87.28 86.94 to 88.22
Lightbridge Corporation 2.95 2.95 to 3.11
Limbach Holdings, Inc. 55.95 52.00 to 56.45
Lincoln Educational Services Corporation 11.87 11.80 to 11.93
Lindblad Expeditions Holdings Inc. 8.46 8.23 to 8.62
Lipocine Inc. 6.60 6.46 to 6.74
Liquidia Technologies, Inc. 13.13 13.06 to 13.49
Liquidity Services, Inc. 19.22 19.20 to 19.73
Littelfuse, Inc. 261.97 258.28 to 262.76
LivaNova PLC 60.57 60.21 to 61.11
Live Oak Bancshares, Inc. 35.41 35.26 to 35.78
LivePerson, Inc. 0.64 0.63 to 0.67
LKQ Corporation 43.92 43.85 to 44.71
LM Funding America, Inc. 3.73 3.25 to 4.05
LogicBio Therapeutics, Inc. 5.25 5.14 to 5.27
Logitech International S.A. 94.75 92.92 to 95.04
LPL Financial Holdings Inc. 272.67 268.02 to 273.30
LSI Industries Inc. 15.69 15.29 to 15.97
Lumentum Holdings Inc. 45.49 45.20 to 46.41
Luna Innovations Incorporated 3.13 2.95 to 3.34
Luokung Technology Corp 0.67 0.67 to 0.68
Madrigal Pharmaceuticals, Inc. 235.06 232.40 to 250.34
Magal Security Systems Ltd. 41.00 40.80 to 41.36
MakeMyTrip Limited 78.12 77.00 to 82.00
Malibu Boats, Inc. 35.92 35.02 to 36.40
Mammoth Energy Services, Inc. 3.69 3.57 to 3.69
Manhattan Associates, Inc. 223.98 223.04 to 227.44
Manhattan Bridge Capital, Inc 5.32 5.21 to 5.35
Manitex International, Inc. 6.39 6.34 to 6.83
MannKind Corporation 4.82 4.65 to 4.83
Marathon Patent Group, Inc. 21.24 20.90 to 22.86
Marin Software Incorporated 2.88 2.78 to 2.91
Marine Petroleum Trust 4.33 4.30 to 4.58
MarketAxess Holdings, Inc. 219.41 217.05 to 221.00
Marten Transport, Ltd. 17.88 17.68 to 18.02
Martin Midstream Partners L.P. 3.01 2.94 to 3.03
Marvell Technology Group Ltd. 73.68 72.76 to 74.16
MasterCraft Boat Holdings, Inc. 21.20 20.62 to 21.40
Matrix Service Company 11.34 11.15 to 11.43
Matthews International Corporation 28.33 28.21 to 28.68
McGrath RentCorp 111.37 111.32 to 113.40
MDJM LTD 1.23 1.22 to 1.41
Medalist Diversified REIT, Inc. 5.79 5.55 to 5.88
Medallion Financial Corp. 8.01 8.00 to 8.09
MEI Pharma, Inc. 3.19 3.10 to 3.20
MeiraGTx Holdings plc 5.66 5.46 to 5.93
Melco Resorts & Entertainment Limited 8.59 8.59 to 8.84
MercadoLibre, Inc. 1736.78 1722.36 to 1772.80
Mercantil Bank Holding Corporation 22.70 22.56 to 22.95
Mercantile Bank Corporation 39.10 38.87 to 39.55
Mercury Systems Inc 32.06 31.54 to 32.31
Meridian Corporation 9.78 9.65 to 9.81
Merit Medical Systems, Inc. 82.14 81.45 to 82.68
Merrimack Pharmaceuticals, Inc. 15.13 15.13 to 15.16
Mesa Air Group, Inc. 1.18 1.12 to 1.24
Mesa Laboratories, Inc. 114.36 114.00 to 118.87
Mesoblast Limited 7.89 7.79 to 8.09
Meta Financial Group, Inc. 55.00 54.84 to 55.71
Methanex Corporation 52.23 52.07 to 53.17
MGE Energy Inc. 80.31 80.05 to 81.94
Microbot Medical Inc. 1.08 0.99 to 1.09
Microchip Technology Incorporated 99.49 97.18 to 99.69
Micron Technology, Inc. 126.28 125.24 to 127.87
Microsoft Corporation 430.52 427.13 to 432.41
MicroStrategy Incorporated 1647.00 1620.15 to 1718.00
Mid Penn Bancorp 21.68 21.56 to 21.90
Middlefield Banc Corp. 23.39 23.30 to 24.20
Middlesex Water Company 56.59 56.52 to 58.34
MidWestOne Financial Group, Inc. 21.96 21.62 to 21.96
Millicom International Cellular S.A. 23.58 23.41 to 23.66
Mitcham Industries, Inc. 13.61 13.53 to 13.87
MKS Instruments, Inc. 131.91 130.65 to 134.55
Moderna, Inc. 163.33 142.81 to 164.88
Moleculin Biotech, Inc. 5.08 4.66 to 5.08
Monolithic Power Systems, Inc. 760.62 751.59 to 773.88
Monroe Capital Corporation 7.40 7.39 to 7.47
Morningstar, Inc. 299.18 298.44 to 301.45
MorphoSys AG 18.30 18.30 to 18.42
Mr. Cooper Group Inc. 83.44 83.26 to 84.69
My Size, Inc. 4.25 4.10 to 4.60
Myriad Genetics, Inc. 23.99 23.88 to 24.93
Nano Dimension Ltd. 2.60 2.55 to 2.65
NAPCO Security Technologies, Inc. 47.66 47.30 to 48.44
Nasdaq, Inc. 62.45 62.19 to 62.71
Natera, Inc. 108.51 107.87 to 110.09
Nathan's Famous, Inc. 68.56 68.01 to 68.96
National Bankshares, Inc. 31.05 30.88 to 31.77
National CineMedia, Inc. 5.08 4.91 to 5.09
Natural Alternatives International, Inc. 6.60 6.60 to 6.60
Natural Health Trends Corp. 7.10 7.03 to 7.16
NBT Bancorp Inc. 38.08 37.88 to 38.63
Nektar Therapeutics 1.75 1.68 to 1.75
Neogen Corporation 13.53 13.27 to 13.72
Neonode Inc. 2.45 2.30 to 2.51
NetApp, Inc. 114.11 113.10 to 114.22
NetEase, Inc. 98.36 98.00 to 100.50
Netflix, Inc. 640.47 638.12 to 649.25
NetScout Systems, Inc. 21.43 21.08 to 21.45
NetSol Technologies Inc. 2.65 2.65 to 2.79
Neurocrine Biosciences, Inc. 139.43 137.76 to 145.78
New York Mortgage Trust, Inc. 21.54 21.26 to 21.64
Newell Brands Inc. 7.98 7.88 to 8.25
Newmark Group, Inc. 10.50 10.42 to 10.64
News Corporation 26.73 26.72 to 27.14
News Corporation 25.95 25.94 to 26.33
Newtek Business Services Corp. 13.11 12.97 to 13.54
NextDecade Corporation 7.72 7.56 to 7.94
NF Energy Saving Corporation 1.20 1.18 to 1.29
NI Holdings, Inc. 15.30 15.25 to 15.45
nLIGHT, Inc. 13.10 13.00 to 13.36
NMI Holdings Inc 33.09 31.59 to 33.37
Noodles & Company 1.99 1.97 to 2.08
Northeast Bancorp 61.18 61.05 to 62.30
Northern Technologies International Corporation 18.45 18.03 to 18.70
Northfield Bancorp, Inc. 9.53 9.42 to 9.73
Northrim BanCorp Inc 54.51 54.09 to 55.31
Northwest Bancshares, Inc. 11.26 11.21 to 11.34
Northwest Pipe Company 35.20 34.34 to 36.12
Norwood Financial Corp. 24.95 24.89 to 25.30
Nova Measuring Instruments Ltd. 207.88 204.76 to 209.65
Novanta Inc. 164.66 163.92 to 166.68
Novavax, Inc. 15.70 14.80 to 17.40
NovoCure Limited 23.70 22.60 to 23.87
Nutanix, Inc. 71.86 71.11 to 73.52
Nuveen NASDAQ 100 Dynamic Overwrite Fund 24.00 24.00 to 24.23
NV5 Global, Inc. 94.93 93.92 to 95.89
NVIDIA Corporation 949.50 932.49 to 960.20
NXP Semiconductors N.V. 278.83 275.24 to 280.24
OceanFirst Financial Corp. 15.62 15.53 to 15.80
Ocular Therapeutix, Inc. 6.00 6.00 to 6.28
Odyssey Marine Exploration, Inc. 4.01 3.95 to 4.04
OFS Capital Corporation 9.72 9.67 to 9.85
OFS Credit Company, Inc. 7.46 7.40 to 7.55
Ohio Valley Banc Corp. 23.94 23.75 to 23.94
Okta, Inc. 100.87 100.30 to 101.97
Old National Bancorp 17.08 17.01 to 17.33
Old Point Financial Corporation 14.94 14.94 to 15.49
Old Second Bancorp, Inc. 14.69 14.59 to 14.77
Omnicell, Inc. 32.24 31.42 to 32.41
ON Semiconductor Corporation 76.29 73.91 to 77.20
OneSpan Inc. 12.60 12.56 to 12.85
OP Bancorp 9.87 9.87 to 10.05
OpGen, Inc. 3.43 3.41 to 3.60
Opko Health, Inc. 1.32 1.29 to 1.33
OptimizeRx Corporation 12.57 12.50 to 13.08
OptimumBank Holdings, Inc. 4.34 4.34 to 4.43
OptiNose, Inc. 1.16 1.13 to 1.18
Organogenesis Holdings Inc. 2.82 2.71 to 2.82
Organovo Holdings, Inc. 1.04 1.01 to 1.06
Origin Agritech Limited 5.94 5.78 to 6.18
Orion Energy Systems, Inc. 0.98 0.98 to 1.02
Orrstown Financial Services Inc 26.82 26.70 to 26.93
Orthofix Medical Inc. 14.57 14.45 to 14.74
OrthoPediatrics Corp. 33.15 32.55 to 33.64
OSI Systems, Inc. 140.03 139.71 to 144.83
Otter Tail Corporation 91.36 91.20 to 92.15
Ovid Therapeutics Inc. 3.23 3.11 to 3.39
Oxbridge Re Holdings Limited 2.37 2.19 to 2.39
Oxbridge Re Holdings Limited 0.08 0.07 to 0.08
Oxford Lane Capital Corp. 5.50 5.48 to 5.52
P.A.M. Transportation Services, Inc. 18.40 17.42 to 18.49
Pacific Biosciences of California, Inc. 1.85 1.81 to 1.98
Pacific Premier Bancorp Inc 23.05 22.83 to 23.38
Pacira Pharmaceuticals, Inc. 30.72 30.60 to 31.07
Pan American Silver Corp. 21.33 21.24 to 22.28
Pangaea Logistics Solutions Ltd. 7.98 7.93 to 8.04
Parke Bancorp, Inc. 16.87 16.80 to 16.98
Park-Ohio Holdings Corp. 26.41 26.15 to 26.81
Patrick Industries, Inc. 110.60 109.71 to 112.30
Patterson-UTI Energy, Inc. 10.98 10.88 to 11.38
PAVmed Inc. 0.06 0.06 to 0.06
Paychex, Inc. 126.98 125.20 to 127.48
Paylocity Holding Corporation 169.82 169.25 to 173.00
PC Connection, Inc. 69.11 67.88 to 69.49
PDF Solutions, Inc. 35.64 35.43 to 36.00
PDL Community Bancorp 9.30 9.15 to 9.43
Peapack-Gladstone Financial Corporation 23.75 23.36 to 24.83
Pegasystems Inc. 61.68 61.01 to 62.28
PennantPark Investment Corporation 7.32 7.30 to 7.45
Penns Woods Bancorp, Inc. 20.50 20.04 to 20.61
Peoples Financial Services Corp. 41.05 40.62 to 41.24
Pepsico, Inc. 182.09 179.98 to 182.13
Perficient, Inc. 73.70 73.62 to 73.75
Performant Financial Corporation 3.11 3.04 to 3.18
Perma-Pipe International Holdings, Inc. 8.90 8.71 to 8.91
PetIQ, Inc. 19.88 19.69 to 20.26
Phibro Animal Health Corporation 18.41 18.15 to 18.70
Phio Pharmaceuticals Corp. 0.78 0.75 to 0.79
Piedmont Lithium Limited 15.54 14.92 to 15.66
Pilgrim's Pride Corporation 36.40 36.13 to 37.62
Pinduoduo Inc. 147.09 144.12 to 156.50
Pintec Technology Holdings Limited 1.13 1.08 to 1.15
Plexus Corp. 113.69 110.10 to 114.13
Plug Power, Inc. 3.41 3.04 to 3.44
Plumas Bancorp 35.76 35.26 to 35.77
Polar Power, Inc. 0.52 0.49 to 0.54
Popular, Inc. 90.01 89.96 to 91.49
Popular, Inc. 25.35 25.35 to 25.47
PotlatchDeltic Corporation 43.67 43.54 to 44.10
Powell Industries, Inc. 194.69 181.69 to 195.38
Power Integrations, Inc. 78.21 77.47 to 78.70
Preformed Line Products Company 129.08 124.93 to 130.86
PriceSmart, Inc. 84.57 83.83 to 85.50
PrimeEnergy Resources Corporation 112.96 112.96 to 112.96
Primo Water Corporation 22.26 21.92 to 22.26
Primoris Services Corporation 52.68 52.17 to 53.68
Principal Financial Group Inc 83.28 82.96 to 83.99
Principal Healthcare Innovators Index ETF 36.86 36.27 to 37.10
Principal Price Setters Index ETF 67.17 67.05 to 67.38
Principal Shareholder Yield Index ETF 45.94 45.82 to 46.12
Principal U.S. Mega-Cap Multi-Factor Index ETF 52.11 51.92 to 52.24
Principal U.S. Small-Cap Multi-Factor Index ETF 48.74 48.68 to 49.03
Priority Technology Holdings, Inc. 3.44 3.41 to 3.49
Pro-Dex, Inc. 19.65 19.28 to 19.65
Progress Software Corporation 51.32 50.92 to 51.68
ProLung, Inc. 8.95 8.70 to 9.14
ProPhase Labs, Inc. 5.16 5.03 to 5.37
ProShares Ultra Nasdaq Biotechnology 58.49 58.23 to 59.18
ProShares UltraPro QQQ 64.53 63.42 to 65.00
Prospect Capital Corporation 5.68 5.65 to 5.72
Protagonist Therapeutics, Inc. 31.71 31.40 to 32.64
Prothena Corporation plc 21.59 21.34 to 22.22
Provident Bancorp, Inc. 9.35 9.35 to 9.49
PTC Inc. 183.76 182.51 to 184.00
PTC Therapeutics, Inc. 38.64 37.21 to 39.02
Pulmatrix, Inc. 1.98 1.94 to 2.06
Pulse Biosciences, Inc 11.94 9.82 to 12.19
Pyxis Tankers Inc. 5.19 5.15 to 5.27
QCR Holdings, Inc. 59.16 58.77 to 59.39
Qiagen N.V. 43.50 43.31 to 44.03
QUALCOMM Incorporated 202.93 201.70 to 204.84
Quanterix Corporation 16.93 16.58 to 17.21
Quidel Corporation 42.60 40.77 to 42.92
QuinStreet, Inc. 18.45 18.31 to 18.62
Qurate Retail, Inc. 4.60 4.09 to 4.60
Radcom Ltd. 9.31 9.00 to 9.55
RadNet, Inc. 58.07 58.02 to 58.77
Radware Ltd. 20.20 20.10 to 20.57
Rambus, Inc. 59.30 58.68 to 59.67
Rand Capital Corporation 15.00 14.76 to 15.00
RBB Bancorp 18.84 18.77 to 19.05
RCM Technologies, Inc. 21.66 21.59 to 22.47
Reality Shares Nasdaq NextGen Economy ETF 26.31 26.31 to 27.21
Recon Technology, Ltd. 1.63 1.62 to 1.67
Red Violet, Inc. 20.07 19.88 to 20.25
Redfin Corporation 6.48 6.40 to 6.79
Redhill Biopharma Ltd. 0.47 0.46 to 0.48
Regency Centers Corporation 60.32 60.01 to 60.75
Regeneron Pharmaceuticals, Inc. 983.80 981.57 to 997.87
Renasant Corporation 30.73 30.50 to 31.51
Republic Bancorp, Inc. 53.75 53.00 to 53.94
Research Frontiers Incorporated 1.93 1.89 to 2.02
ReTo Eco-Solutions, Inc. 1.70 1.59 to 1.75
RF Industries, Ltd. 3.11 3.09 to 3.19
Rhinebeck Bancorp, Inc. 8.20 8.05 to 8.20
Ribbon Communications Inc. 3.25 3.18 to 3.26
Richardson Electronics, Ltd. 10.84 10.46 to 10.87
Riot Blockchain, Inc 10.79 10.55 to 11.34
Rockwell Medical, Inc. 1.81 1.73 to 1.83
Rocky Brands, Inc. 35.37 35.21 to 37.18
Royal Gold, Inc. 130.45 129.77 to 133.73
RumbleOn, Inc. 5.86 5.86 to 6.32
S&T Bancorp, Inc. 32.87 32.43 to 33.01
Sabre Corporation 2.92 2.92 to 3.08
Sandy Spring Bancorp, Inc. 24.07 23.85 to 24.16
Sangamo Therapeutics, Inc. 0.64 0.60 to 0.65
Sanmina Corporation 68.10 66.78 to 68.15
Sanofi 50.36 48.65 to 50.59
Sapiens International Corporation N.V. 34.23 33.98 to 34.66
SB Financial Group, Inc. 14.20 13.85 to 14.30
ScanSource, Inc. 50.62 49.61 to 50.95
Scholastic Corporation 37.13 36.58 to 37.38
SCYNEXIS, Inc. 2.53 2.43 to 2.75
Seagate Technology PLC 94.67 93.64 to 95.07
Seanergy Maritime Holdings Corp 12.25 12.03 to 12.73
Security National Financial Corporation 8.28 8.24 to 8.45
Seelos Therapeutics, Inc. 1.45 1.41 to 1.62
SEI Investments Company 68.06 67.78 to 68.50
SELLAS Life Sciences Group, Inc. 1.43 1.42 to 1.45
SemiLEDS Corporation 1.47 1.42 to 1.51
Semtech Corporation 39.88 39.62 to 41.33
Seneca Foods Corp. 60.46 59.79 to 62.05
Seneca Foods Corp. 62.30 59.62 to 62.30
SenesTech, Inc. 0.80 0.75 to 0.98
Sensus Healthcare, Inc. 5.83 5.78 to 6.10
ServisFirst Bancshares, Inc. 64.12 63.49 to 65.27
SG Blocks, Inc. 4.85 4.74 to 5.10
Shenandoah Telecommunications Co 17.84 17.55 to 18.05
Shore Bancshares Inc 11.53 11.43 to 11.64
ShotSpotter, Inc. 14.94 14.47 to 15.05
Siebert Financial Corp. 2.43 2.41 to 2.49
Sierra Bancorp 21.68 21.49 to 22.05
Sify Technologies Limited 1.43 1.25 to 1.49
SigmaTron International, Inc. 4.68 4.68 to 4.99
Silicom Ltd 16.70 16.55 to 17.04
Silicon Laboratories, Inc. 127.58 126.34 to 130.31
Silicon Motion Technology Corporation 80.31 79.05 to 81.41
Silvercrest Asset Management Group Inc. 15.58 15.32 to 15.65
SilverSun Technologies, Inc. 15.62 15.41 to 16.39
Simmons First National Corporation 18.00 17.82 to 18.20
Simulations Plus, Inc. 49.98 49.11 to 50.06
SiNtx Technologies, Inc. 0.09 0.08 to 0.10
Sirius International Insurance Group, Ltd. 31.85 31.04 to 32.77
SLM Corporation 77.29 77.00 to 77.88
SMART Global Holdings, Inc. 20.16 20.07 to 20.91
Smart Sand, Inc. 2.28 2.26 to 2.32
SmartFinancial, Inc. 23.36 22.97 to 23.52
Smith Micro Software, Inc. 2.77 2.62 to 2.85
Socket Mobile, Inc. 1.36 1.28 to 1.50
Sohu.com Limited 12.06 11.94 to 12.10
Solar Capital Ltd. 16.14 16.09 to 16.32
Sonoma Pharmaceuticals, Inc. 0.18 0.18 to 0.20
Sotherly Hotels Inc. 1.40 1.38 to 1.44
Sotherly Hotels Inc. 19.95 19.95 to 20.00
Sotherly Hotels Inc. 19.60 19.55 to 19.60
Southern First Bancshares, Inc. 28.66 28.43 to 29.32
Southern Missouri Bancorp, Inc. 42.30 41.90 to 42.54
SP Plus Corporation 53.99 53.98 to 54.00
SPAR Group, Inc. 2.21 2.18 to 2.45
SpartanNash Company 20.73 20.49 to 20.80
Sphere 3D Corp. 1.22 1.19 to 1.48
SPI Energy Co., Ltd. 0.64 0.62 to 0.68
Spok Holdings, Inc. 15.90 15.59 to 16.10
Sprott Focus Trust, Inc. 7.84 7.83 to 7.96
Sprouts Farmers Market, Inc. 79.17 78.30 to 79.77
SPS Commerce, Inc. 192.76 189.28 to 196.31
SS&C Technologies Holdings, Inc. 62.98 62.22 to 63.38
SSR Mining Inc. 5.52 5.48 to 5.67
Staffing 360 Solutions, Inc. 0.33 0.30 to 0.38
Star Bulk Carriers Corp. 25.57 25.21 to 26.00
Starbucks Corporation 80.72 77.44 to 81.02
StealthGas, Inc. 6.86 6.63 to 7.60
Stein Mart, Inc. 2.59 2.52 to 2.60
Sterling Bancorp, Inc. 5.25 5.19 to 5.31
Sterling Construction Company Inc 126.61 125.45 to 131.29
Steven Madden, Ltd. 41.30 41.05 to 41.90
Stock Yards Bancorp, Inc. 47.67 47.49 to 48.97
StoneCastle Financial Corp 18.39 18.26 to 18.64
Strategy Shares Nasdaq 7HANDL Index ETF 20.80 20.77 to 20.90
Strattec Security Corporation 25.90 24.97 to 25.90
Stratus Properties Inc. 24.96 23.82 to 24.96
Summit Financial Group, Inc. 25.70 25.36 to 26.42
SunPower Corporation 3.13 2.78 to 3.74
Sunrun Inc. 12.92 11.72 to 13.38
Superior Group of Companies, Inc. 19.35 19.19 to 19.85
Surmodics, Inc. 35.27 34.73 to 35.83
Sutro Biopharma, Inc. 4.26 4.26 to 4.55
Synaptics Incorporated 93.34 92.19 to 94.06
Synchronoss Technologies, Inc. 10.54 10.17 to 10.85
Synopsys, Inc. 573.13 569.93 to 581.63
Syros Pharmaceuticals, Inc. 5.36 5.35 to 5.68
T. Rowe Price Group, Inc. 117.68 117.16 to 118.58
T2 Biosystems, Inc. 5.63 5.23 to 5.74
Take-Two Interactive Software, Inc. 150.61 149.68 to 153.07
Tandem Diabetes Care, Inc. 51.39 50.26 to 52.36
Tantech Holdings Ltd. 0.80 0.66 to 0.80
TAT Technologies Ltd. 13.53 13.09 to 13.53
Taylor Devices, Inc. 50.56 50.20 to 53.59
TCG BDC, Inc. 17.64 17.57 to 17.80
TDH Holdings, Inc. 1.20 1.20 to 1.29
TechTarget, Inc. 30.40 29.99 to 30.49
Tecnoglass Inc. 55.00 54.40 to 55.57
Teradyne, Inc. 142.86 139.69 to 143.01
Territorial Bancorp Inc. 8.41 8.33 to 8.41
Tesla, Inc. 180.11 178.12 to 183.80
Tetra Tech, Inc. 220.40 218.43 to 221.40
Texas Capital Bancshares, Inc. 59.96 59.80 to 60.91
Texas Instruments Incorporated 202.54 199.65 to 203.62
Texas Roadhouse, Inc. 167.20 166.51 to 168.71
TFS Financial Corporation 13.14 13.06 to 13.25
TG Therapeutics, Inc. 17.70 16.54 to 17.87
The Bancorp, Inc. 33.54 33.50 to 34.26
The Bank of Princeton 30.69 30.50 to 30.80
The Carlyle Group L.P. 43.71 43.68 to 45.09
The Cheesecake Factory Incorporated 37.11 36.97 to 37.57
The Chefs' Warehouse, Inc. 38.90 38.53 to 39.63
The Descartes Systems Group Inc. 99.39 98.41 to 100.37
The Dixie Group, Inc. 0.92 0.89 to 0.97
The Ensign Group, Inc. 119.13 118.56 to 119.69
The First Bancshares, Inc. 25.30 25.11 to 25.63
The First of Long Island Corporation 10.48 10.35 to 10.65
The Hain Celestial Group, Inc. 7.32 7.22 to 7.40
The Herzfeld Caribbean Basin Fund, Inc. 2.47 2.47 to 2.52
The Intergroup Corporation 23.94 22.36 to 23.96
The Joint Corp. 16.90 16.02 to 17.04
The Lovesac Company 26.74 26.06 to 27.29
The Simply Good Foods Company 37.49 37.44 to 37.77
The Trade Desk, Inc. 95.32 94.53 to 96.17
The York Water Company 37.67 37.67 to 38.52
The9 Limited 7.89 7.62 to 7.99
TherapeuticsMD, Inc. 2.14 2.06 to 2.17
Thunder Bridge Acquisition, Ltd. 9.26 9.00 to 9.30
Timberland Bancorp, Inc. 26.17 25.66 to 26.41
Tiptree Inc. 17.83 17.70 to 18.15
Titan Machinery Inc. 23.16 23.02 to 23.75
Tiziana Life Sciences plc 0.81 0.79 to 0.83
T-Mobile US, Inc. 165.50 163.26 to 165.87
TORM plc 36.59 36.36 to 37.44
ToughBuilt Industries, Inc. 3.10 2.91 to 3.25
Tower Semiconductor Ltd. 37.62 37.10 to 37.99
Towne Bank 27.71 27.59 to 27.87
TPI Composites, Inc. 4.48 4.08 to 4.57
Tractor Supply Company 282.76 281.39 to 286.81
Transcat, Inc. 142.18 139.58 to 147.00
Translate Bio, Inc. 3.86 3.83 to 4.24
TriCo Bancshares 37.88 37.51 to 38.70
TriMas Corporation 27.34 27.13 to 27.56
trivago N.V. 2.52 2.44 to 2.57
TrueCar, Inc. 3.08 3.03 to 3.09
Trupanion, Inc. 29.19 29.00 to 31.15
TrustCo Bank Corp NY 28.76 28.55 to 29.03
Trustmark Corporation 30.23 30.14 to 30.60
TSR, Inc. 13.17 13.13 to 13.20
TTM Technologies, Inc. 18.70 18.47 to 18.80
TuanChe Limited 2.23 2.10 to 2.32
Tucows Inc. 19.23 18.80 to 19.47
Tuniu Corporation 1.08 1.05 to 1.19
Turtle Beach Corporation 16.47 16.35 to 16.67
Twelve Seas Investment Company 10.82 10.82 to 10.83
Twelve Seas Investment Company 0.10 0.09 to 0.10
Twenty-First Century Fox, Inc. 30.57 30.10 to 30.58
Twenty-First Century Fox, Inc. 33.01 32.51 to 33.03
Twist Bioscience Corporation 43.09 42.94 to 44.84
U.S. Gold Corp. 5.83 5.61 to 6.47
UFP Technologies, Inc. 252.39 250.99 to 262.00
Ultra Clean Holdings, Inc. 45.92 45.51 to 46.47
UMB Financial Corporation 84.38 83.92 to 85.60
uniQure N.V. 5.04 4.69 to 5.09
United Bancorp, Inc. 12.65 12.39 to 12.65
United Community Banks, Inc. 26.62 26.41 to 26.78
United Fire Group, Inc 22.99 22.67 to 23.20
United Natural Foods, Inc. 12.26 11.65 to 12.33
United States Lime & Minerals, Inc. 358.60 353.78 to 361.73
United Therapeutics Corporation 276.44 273.52 to 278.56
United-Guardian, Inc. 9.09 9.09 to 9.28
Unity Bancorp, Inc. 27.62 27.41 to 27.78
Universal Display Corporation 176.33 175.61 to 178.65
Universal Electronics Inc. 12.15 11.50 to 12.28
Universal Forest Products, Inc. 119.58 118.84 to 120.43
Universal Logistics Holdings, Inc. 45.05 44.50 to 45.55
Universal Stainless & Alloy Products, Inc. 31.58 31.10 to 32.53
Univest Financial Corporation 22.56 22.12 to 22.68
Upland Software, Inc. 2.84 2.61 to 2.84
Urban One, Inc. 2.18 2.07 to 2.28
Urban One, Inc. 1.66 1.62 to 1.80
UTStarcom Holdings Corp 2.90 2.90 to 2.92
Uxin Limited 2.79 2.75 to 3.00
Valley National Bancorp 22.65 22.65 to 22.85
Value Line, Inc. 40.80 39.35 to 41.13
Vanda Pharmaceuticals Inc. 5.14 5.05 to 5.19
VanEck Vectors Biotech ETF 169.81 169.32 to 170.33
VanEck Vectors Pharmaceutical ETF 90.76 89.96 to 90.91
Vanguard Emerging Markets Government Bond ETF 63.55 63.43 to 63.62
Vanguard Global ex-U.S. Real Estate ETF 42.25 42.19 to 42.50
Vanguard Intermediate-Term Corporate Bond ETF 79.67 79.61 to 79.78
Vanguard Intermediate-Term Treasury ETF 57.89 57.86 to 57.94
Vanguard International Dividend Appreciation ETF 80.94 80.74 to 81.09
Vanguard International High Dividend Yield ETF 70.95 70.75 to 71.26
Vanguard Long-Term Corporate Bond ETF 76.39 76.06 to 76.44
Vanguard Long-Treasury ETF 57.55 57.29 to 57.60
Vanguard Mortgage-Backed Securities ETF 45.10 45.04 to 45.19
Vanguard Russell 1000 ETF 240.82 239.85 to 241.43
Vanguard Russell 1000 Growth ETF 88.59 88.19 to 88.98
Vanguard Russell 1000 Value ETF 78.23 77.98 to 78.52
Vanguard Russell 2000 ETF 83.56 83.22 to 84.19
Vanguard Russell 2000 Growth ETF 192.67 192.08 to 194.25
Vanguard Russell 2000 Value ETF 137.94 137.68 to 138.89
Vanguard Russell 3000 ETF 234.88 234.20 to 235.74
Vanguard Short-Term Corporate Bond ETF 77.05 77.02 to 77.11
Vanguard Short-Term Inflation-Protected Securities Index Fund 48.17 48.16 to 48.20
Vanguard Short-Term Treasury ETF 57.81 57.80 to 57.83
Vanguard Total Bond Market ETF 71.80 71.72 to 71.88
Vanguard Total Corporate Bond ETF 75.68 75.63 to 75.77
Vanguard Total International Bond ETF 48.64 48.60 to 48.68
Vanguard Total International Stock ETF 61.56 61.41 to 61.81
Vanguard Total World Bond ETF 67.85 67.81 to 67.91
Vaxart, Inc. 0.99 0.86 to 0.99
VBI Vaccines, Inc. 0.64 0.63 to 0.66
Veeco Instruments Inc. 40.60 40.27 to 41.00
VEON Ltd. 25.77 25.50 to 25.79
Vera Bradley, Inc. 7.73 7.71 to 7.82
Veracyte, Inc. 21.62 21.56 to 22.03
Verastem, Inc. 11.88 11.65 to 12.33
Vericel Corporation 50.33 49.94 to 51.45
Verint Systems Inc. 30.98 30.89 to 31.82
VeriSign, Inc. 175.07 173.82 to 175.53
Verisk Analytics, Inc. 253.64 250.51 to 254.08
Veritex Holdings, Inc. 21.27 21.11 to 21.76
Verra Mobility Corporation 27.30 26.96 to 27.40
Verrica Pharmaceuticals Inc. 9.05 8.77 to 9.40
Vertex Pharmaceuticals Incorporated 447.53 441.40 to 449.91
Viacom Inc. 10.96 10.90 to 10.98
ViaSat, Inc. 15.74 15.60 to 16.80
Vicor Corporation 34.88 34.08 to 35.38
Victory Capital Holdings, Inc. 52.61 52.03 to 52.90
VictoryShares Developed Enhanced Volatility Wtd ETF 31.49 31.45 to 31.58
VictoryShares Dividend Accelerator ETF 49.38 49.38 to 49.63
VictoryShares International High Div Volatility Wtd ETF 33.24 33.24 to 33.24
VictoryShares International Volatility Wtd ETF 43.29 43.29 to 43.39
VictoryShares US 500 Enhanced Volatility Wtd ETF 65.29 65.18 to 65.59
VictoryShares US 500 Volatility Wtd ETF 80.53 80.38 to 80.82
VictoryShares US Discovery Enhanced Volatility Wtd ETF 50.92 50.92 to 51.27
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 59.91 59.79 to 60.12
VictoryShares US Large Cap High Div Volatility Wtd ETF 62.44 62.37 to 62.71
VictoryShares US Multi-Factor Minimum Volatility ETF 44.95 44.88 to 45.04
VictoryShares US Small Cap High Div Volatility Wtd ETF 55.14 55.09 to 55.75
VictoryShares US Small Cap Volatility Wtd ETF 68.63 68.63 to 68.63
Village Bank and Trust Financial Corp. 43.75 43.75 to 43.75
Village Super Market, Inc. 29.98 29.53 to 30.02
Viomi Technology Co., Ltd 0.76 0.74 to 0.82
Virco Manufacturing Corporation 12.24 12.16 to 12.81
Virtus Investment Partners, Inc. 234.40 232.71 to 235.89
Visterra, Inc. 46.20 45.82 to 48.81
Vodafone Group Plc 9.52 9.46 to 9.59
Voyager Therapeutics, Inc. 8.30 8.24 to 8.56
VSE Corporation 78.72 77.18 to 79.65
vTv Therapeutics Inc. 29.01 27.88 to 29.01
Vuzix Corporation 1.55 1.51 to 1.62
Washington Federal, Inc. 28.72 28.43 to 28.92
Washington Trust Bancorp, Inc. 27.04 26.91 to 27.36
Waterstone Financial, Inc. 12.78 12.66 to 12.91
WAVE Life Sciences Ltd. 6.44 6.03 to 6.45
WD-40 Company 232.97 232.71 to 238.81
Weight Watchers International Inc 256.36 254.80 to 257.43
Werner Enterprises, Inc. 37.14 36.12 to 37.36
WesBanco, Inc. 28.44 28.32 to 29.00
West Bancorporation 17.73 17.47 to 18.20
Westamerica Bancorporation 49.58 49.22 to 50.15
Western Asset Short Duration Income ETF 23.88 23.84 to 23.89
Western Asset Total Return ETF 19.90 19.90 to 19.93
Western Digital Corporation 73.54 72.60 to 74.37
Western New England Bancorp, Inc. 6.85 6.62 to 6.85
Westport Fuel Systems Inc 5.89 5.84 to 6.13
Weyco Group, Inc. 29.87 29.63 to 29.90
Wheeler Real Estate Investment Trust, Inc. 2.03 2.03 to 2.21
Wheeler Real Estate Investment Trust, Inc. 18.30 17.90 to 18.30
Wheeler Real Estate Investment Trust, Inc. 1.77 1.65 to 1.77
WhiteHorse Finance, Inc. 13.25 13.19 to 13.38
Wilhelmina International, Inc. 5.15 5.15 to 5.37
Willdan Group, Inc. 31.51 31.43 to 32.16
Willis Lease Finance Corporation 66.73 66.43 to 67.50
WillScot Corporation 40.40 40.25 to 42.00
Wintrust Financial Corporation 24.40 24.35 to 24.50
WisdomTree China ex-State-Owned Enterprises Fund 29.46 29.46 to 29.79
WisdomTree Emerging Markets Corporate Bond Fund 64.57 64.35 to 64.77
WisdomTree Emerging Markets Quality Dividend Growth Fund 26.28 26.09 to 26.34
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.08 22.03 to 22.13
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.24 22.21 to 22.29
WisdomTree U.S. Quality Dividend Growth Fund 76.52 76.29 to 76.77
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 48.59 48.42 to 48.94
Wix.com Ltd. 167.19 164.08 to 170.94
Woodward, Inc. 182.32 180.89 to 182.71
Workday, Inc. 259.88 258.88 to 263.02
Workhorse Group, Inc. 0.21 0.20 to 0.23
XBiotech Inc. 8.59 8.48 to 9.05
Xcel Energy Inc. 55.52 55.33 to 56.57
Xencor, Inc. 24.50 23.49 to 24.69
Xeris Pharmaceuticals, Inc. 2.01 1.98 to 2.07
XOMA Corporation 25.20 25.20 to 26.32
XTL Biopharmaceuticals Ltd. 2.66 2.65 to 2.70
Xunlei Limited 1.88 1.83 to 1.95
Yatra Online, Inc. 1.56 1.55 to 1.59
Yield10 Bioscience, Inc. 2.88 2.02 to 3.57
Zai Lab Limited 20.16 19.85 to 20.65
Zebra Technologies Corporation 326.98 321.71 to 327.09
Zions Bancorporation N.A. 43.79 43.27 to 44.03
ZK International Group Co., Ltd 0.70 0.63 to 0.70
Zumiez Inc. 17.78 17.47 to 18.37
3M Company 101.49 100.95 to 103.11
A10 Networks, Inc. 15.23 15.13 to 15.37
AAR Corp. 71.83 71.01 to 72.14
Aaron's, Inc. 7.41 7.35 to 7.55
Abercrombie & Fitch Company 141.88 141.40 to 145.81
Aberdeen Global Dynamic Dividend Fund 9.76 9.75 to 9.81
Aberdeen Global Premier Properties Fund 3.88 3.85 to 3.93
Aberdeen Income Credit Strategies Fund 6.81 6.70 to 6.85
Aberdeen Total Dynamic Dividend Fund 8.38 8.31 to 8.41
ABM Industries Incorporated 47.67 47.47 to 48.83
Acco Brands Corporation 5.03 4.99 to 5.04
Acuity Brands, Inc. 263.44 261.14 to 265.46
Adams Diversified Equity Fund, Inc. 20.14 20.10 to 20.27
ADT Inc. 7.29 7.24 to 7.41
Adtalem Global Education Inc. 65.37 65.18 to 66.57
Advanced Drainage Systems, Inc. 177.06 175.94 to 181.03
Advent Claymore Convertible Securities and Income Fund 11.98 11.95 to 12.14
Aegon NV 6.79 6.78 to 6.89
Aercap Holdings N.V. 91.38 90.68 to 92.23
Aerohive Networks, Inc. 2.63 2.58 to 2.74
Aflac Incorporated 87.66 87.21 to 87.85
AG Mortgage Investment Trust, Inc. 6.84 6.81 to 6.92
Agilent Technologies, Inc. 152.87 152.64 to 154.49
Agnico Eagle Mines Limited 68.01 67.61 to 69.68
Agree Realty Corporation 60.19 60.01 to 60.75
Air Products and Chemicals, Inc. 264.65 261.27 to 264.70
Alamos Gold Inc. 16.54 16.43 to 17.10
Alaska Air Group, Inc. 43.60 43.37 to 44.27
Albany International Corporation 90.19 89.81 to 90.78
Albemarle Corporation 126.48 122.80 to 128.35
Alcoa Corporation 42.15 41.80 to 42.97
Alexander & Baldwin, Inc. 16.76 16.65 to 16.86
Alexandria Real Estate Equities, Inc. 122.78 122.14 to 124.45
Algonquin Power & Utilities Corp. 6.61 6.60 to 6.72
Alibaba Group Holding Limited 82.68 82.68 to 85.13
Allegheny Technologies Incorporated 59.35 59.18 to 60.99
Allete, Inc. 62.97 62.81 to 63.51
Alliance National Municipal Income Fund Inc 10.86 10.85 to 10.92
Alliance World Dollar Government Fund II 10.72 10.71 to 10.83
AllianceBernstein Holding L.P. 34.06 33.59 to 34.71
AllianzGI Convertible & Income Fund 3.24 3.22 to 3.25
AllianzGI Convertible & Income Fund II 2.88 2.86 to 2.90
AllianzGI Diversified Income & Convertible Fund 22.55 22.55 to 22.73
AllianzGI Equity & Convertible Income Fund 22.59 22.46 to 22.77
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.46 12.43 to 12.51
Altice USA, Inc. 2.30 2.22 to 2.35
Altria Group 46.32 46.11 to 46.60
AMC Entertainment Holdings, Inc. 5.06 4.45 to 5.23
Ameresco, Inc. 31.61 29.25 to 31.87
America Movil, S.A.B. de C.V. 19.71 19.46 to 19.73
American Assets Trust, Inc. 21.78 21.76 to 22.36
American Electric Power Company, Inc. 91.48 91.34 to 92.45
American Equity Investment Life Holding Company 56.47 56.11 to 57.29
American Express Company 240.09 239.53 to 243.47
American Financial Group, Inc. 131.40 131.03 to 132.98
American Homes 4 Rent 36.37 36.28 to 36.95
American International Group, Inc. 78.91 78.49 to 79.52
American Midstream Partners, LP 32.94 32.94 to 33.18
American States Water Company 76.82 76.54 to 77.86
American Tower Corporation (REIT) 191.34 190.22 to 194.24
American Water Works 133.75 133.16 to 134.59
Americold Realty Trust 25.30 25.19 to 25.66
AMERIPRISE FINANCIAL SERVICES, INC. 437.99 432.34 to 438.13
Amneal Pharmaceuticals, Inc. 6.65 6.55 to 6.70
Amphenol Corporation 134.57 134.17 to 136.29
AMTEK, Inc. 174.13 170.55 to 174.47
AngloGold Ashanti Limited 24.70 24.46 to 25.34
Anheuser-Busch Inbev SA 65.19 65.07 to 65.69
Annaly Capital Management Inc 19.89 19.84 to 20.14
Antero Midstream Partners LP 14.67 14.62 to 14.83
Antero Resources Corporation 34.11 33.44 to 34.42
Apartment Investment and Management Company 8.24 8.23 to 8.48
Apollo Commercial Real Estate Finance 10.37 10.37 to 10.55
Apollo Global Management, LLC 113.84 113.33 to 115.54
Apollo Senior Floating Rate Fund Inc. 14.96 14.80 to 15.00
Apollo Tactical Income Fund Inc. 14.66 14.64 to 14.81
Applied Industrial Technologies, Inc. 199.07 197.87 to 201.08
AptarGroup, Inc. 148.79 147.47 to 148.83
Aptiv PLC 81.71 81.27 to 82.75
Aramark 32.40 32.32 to 32.99
Arbor Realty Trust 13.49 13.48 to 13.78
ARC Document Solutions, Inc. 2.77 2.74 to 2.77
ArcelorMittal 25.81 25.59 to 25.98
Arch Coal, Inc. 173.31 168.39 to 173.41
Archer-Daniels-Midland Company 61.90 60.63 to 61.98
Archrock, Inc. 19.73 19.36 to 20.95
Arcosa, Inc. 85.41 85.15 to 86.55
Arcus Biosciences, Inc. 16.75 16.73 to 17.56
Ardmore Shipping Corporation 22.99 22.73 to 23.35
Ares Commercial Real Estate Corporation 6.96 6.95 to 7.05
Ares Management Corporation 144.75 143.22 to 147.05
Argan, Inc. 67.71 65.85 to 68.04
Argo Group International Holdings, Ltd. 21.98 21.85 to 21.98
Arista Networks, Inc. 316.50 316.40 to 321.24
Arlington Asset Investment Corp 24.88 24.82 to 26.20
Arlo Technologies, Inc. 12.31 12.20 to 12.46
Armada Hoffler Properties, Inc. 11.49 11.44 to 11.53
ARMOUR Residential REIT, Inc. 19.00 18.99 to 19.30
Arrow Electronics, Inc. 133.63 131.90 to 133.64
Arthur J. Gallagher & Co. 257.65 257.15 to 259.35
Artisan Partners Asset Management Inc. 45.28 44.94 to 45.81
ASA Gold and Precious Metals Limited 18.61 18.53 to 19.34
Asbury Automotive Group Inc 234.76 234.66 to 240.60
ASE Technology Holding Co., Ltd. 10.94 10.84 to 10.98
Ashford Hospitality Trust Inc 1.27 1.26 to 1.32
Ashland Global Holdings Inc. 99.60 98.50 to 100.03
Aspen Aerogels, Inc. 27.08 26.78 to 27.52
Associated Capital Group, Inc. 34.36 33.54 to 34.36
Astrazeneca PLC 78.80 78.38 to 78.94
AT&T Inc. 17.50 17.19 to 17.51
AT&T Inc. 24.08 24.01 to 24.13
Aurora Cannabis Inc. 6.85 6.80 to 7.20
Autohome Inc. 27.80 27.58 to 28.86
Autoliv, Inc. 124.96 124.44 to 125.76
AutoNation, Inc. 168.61 168.07 to 170.58
AvalonBay Communities, Inc. 197.60 197.37 to 200.69
Avanos Medical, Inc. 20.36 20.17 to 20.37
Avery Dennison Corporation 229.22 228.11 to 229.98
Avista Corporation 37.56 37.40 to 37.88
AXA Equitable Holdings, Inc. 40.65 40.38 to 41.19
Axalta Coating Systems Ltd. 35.28 34.74 to 35.31
Axis Capital Holdings Limited 72.38 71.59 to 72.77
Axos Financial, Inc. 60.61 60.05 to 61.51
AZZ Inc. 84.03 83.23 to 84.80
Babcock 1.16 1.10 to 1.17
Babson Global Short Duration High Yield Fund 14.25 14.20 to 14.26
Badger Meter, Inc. 199.38 198.41 to 201.87
BalckRock Taxable Municipal Bond Trust 15.72 15.68 to 15.80
Banc of California, Inc. 14.35 14.24 to 14.52
Banco De Chile 24.28 24.20 to 24.48
Banco Latinoamericano de Comercio Exterior, S.A. 30.31 30.28 to 30.99
Banco Santander Chile 19.70 19.57 to 19.87
Banco Santander, S.A. 5.13 5.13 to 5.21
BanColombia S.A. 35.94 35.88 to 37.21
Bank of America Corporation 39.76 39.34 to 39.81
Bank Of Montreal 94.48 93.87 to 94.64
Bank Of New York Mellon Corporation (The) 58.97 58.48 to 59.17
Bank of Nova Scotia (The) 47.61 47.52 to 48.31
BankUnited, Inc. 29.01 28.84 to 29.42
Barclays PLC 10.84 10.78 to 11.11
Barings BDC, Inc. 9.80 9.77 to 9.93
Barings Participation Investors 15.98 15.73 to 15.99
Barnes & Noble Education, Inc 1.13 0.72 to 1.35
Barnes Group, Inc. 40.62 40.15 to 41.25
BCE, Inc. 34.15 33.62 to 34.25
Belden Inc 96.22 94.62 to 96.22
Benchmark Electronics, Inc. 42.46 41.81 to 42.78
Berkshire Hathaway Inc. 625100.00 623648.40 to 630000.00
Berkshire Hathaway Inc. 413.99 412.96 to 417.26
Berkshire Hills Bancorp, Inc. 22.98 22.88 to 23.31
Berry Global Group, Inc. 60.27 59.83 to 60.31
BHP Group Limited 58.73 58.67 to 61.29
Bio-Rad Laboratories, Inc. 291.84 288.92 to 295.59
BJ's Wholesale Club Holdings, Inc. 80.49 79.77 to 81.07
Black Hills Corporation 55.63 55.56 to 56.65
Black Stone Minerals, L.P. 16.07 15.86 to 16.17
Blackrock Capital and Income Strategies Fund Inc 19.38 19.32 to 19.44
Blackrock Core Bond Trust 10.68 10.62 to 10.68
Blackrock Corporate High Yield Fund, Inc. 9.79 9.77 to 9.82
BlackRock Credit Allocation Income Trust 10.56 10.52 to 10.58
Blackrock Debt Strategies Fund, Inc. 10.98 10.95 to 11.00
Blackrock Enhanced Equity Dividend Trust 8.28 8.27 to 8.33
Blackrock Enhanced Government Fund, Inc 9.33 9.32 to 9.33
Blackrock Floating Rate Income Strategies Fund Inc 13.21 13.16 to 13.29
Blackrock Global 13.30 13.21 to 13.32
Blackrock Global 10.55 10.55 to 10.60
Blackrock Health Sciences Trust 40.37 40.13 to 40.51
BlackRock Income Trust Inc. (The) 11.77 11.74 to 11.80
BLACKROCK INTERNATIONAL, LTD. 5.48 5.47 to 5.50
BlackRock Long-Term Municipal Advantage Trust 10.11 10.06 to 10.28
Blackrock Muni Intermediate Duration Fund Inc 12.13 12.10 to 12.18
Blackrock MuniAssets Fund, Inc. 11.06 11.05 to 11.17
Blackrock Municipal Income Quality Trust 11.13 11.13 to 11.20
Blackrock MuniHoldings Fund, Inc. 11.78 11.76 to 11.91
Blackrock MuniHoldings New York Quality Fund, Inc. 10.69 10.66 to 10.70
Blackrock MuniHoldings Quality Fund II, Inc. 9.98 9.97 to 10.07
Blackrock MuniVest Fund II, Inc. 10.73 10.71 to 10.79
Blackrock MuniYield Fund, Inc. 10.71 10.71 to 10.84
Blackrock MuniYield Michigan Quality Fund, Inc. 11.20 11.19 to 11.26
Blackrock MuniYield New York Quality Fund, Inc. 10.39 10.39 to 10.41
Blackrock MuniYield Quality Fund II, Inc. 10.00 9.99 to 10.08
Blackrock MuniYield Quality Fund III, Inc. 11.05 11.01 to 11.11
Blackrock MuniYield Quality Fund, Inc. 12.02 12.01 to 12.14
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.69 10.69 to 10.75
BlackRock Resources 9.47 9.44 to 9.58
BlackRock Science and Technology Trust 36.83 36.55 to 37.09
BlackRock Utility, Infrastructure & Power Opportun 22.51 22.43 to 22.64
BlackRock Virginia Municipal Bond Trust 10.81 10.81 to 10.83
BlackRock, Inc. 799.61 795.55 to 808.87
Blackstone / GSO Strategic Credit Fund 12.01 12.00 to 12.10
Blackstone GSO Long Short Credit Income Fund 12.56 12.53 to 12.70
Bloom Energy Corporation 17.00 15.18 to 18.14
Boeing Company (The) 186.28 183.41 to 186.82
Boise Cascade, L.L.C. 136.85 135.43 to 137.97
Boot Barn Holdings, Inc. 110.28 109.16 to 113.83
Booz Allen Hamilton Holding Corporation 153.46 152.89 to 154.92
BorgWarner Inc. 35.85 35.74 to 36.26
Boston Scientific Corporation 75.37 75.15 to 76.25
BP Prudhoe Bay Royalty Trust 2.35 2.29 to 2.37
Brady Corporation 67.12 62.12 to 67.19
BrandywineGLOBAL Global Income Opportunities Fund 8.50 8.48 to 8.55
BRF S.A. 3.73 3.71 to 3.83
BrightView Holdings, Inc. 13.90 13.68 to 14.13
Brinker International, Inc. 64.53 63.20 to 64.56
Brink's Company (The) 99.26 99.11 to 100.50
British American Tobacco p.l.c. 31.36 31.31 to 31.47
Brixmor Property Group Inc. 22.28 22.08 to 22.37
Broadridge Financial Solutions, Inc. 203.96 200.22 to 205.06
Brookfield Asset Management Inc 39.74 39.56 to 40.27
Brookfield Infrastructure Partners LP 29.95 29.88 to 30.72
Brookfield Real Assets Income Fund Inc. 12.76 12.73 to 12.87
Brookfield Renewable Partners L.P. 28.42 27.81 to 28.69
Brown & Brown, Inc. 91.16 89.90 to 91.70
Buenaventura Mining Company Inc. 17.84 17.58 to 18.37
Byline Bancorp, Inc. 23.67 23.46 to 23.74
Cabot Corporation 101.25 100.34 to 101.71
CACI International, Inc. 427.72 425.15 to 429.50
California Water Service Group Holding 52.52 52.44 to 53.77
Calix, Inc 32.53 31.45 to 32.84
Camden Property Trust 105.36 105.20 to 106.75
Cameco Corporation 52.14 51.85 to 53.58
Campbell Soup Company 46.29 45.41 to 46.31
Canada Goose Holdings Inc. 13.77 13.64 to 14.13
Canadian Imperial Bank of Commerce 48.39 48.06 to 48.87
Canadian National Railway Company 127.52 126.03 to 127.65
Cango Inc. 1.60 1.48 to 1.61
Carlisle Companies Incorporated 423.52 421.08 to 429.60
Carnival Corporation 15.65 15.59 to 16.19
Carnival Corporation 14.23 14.15 to 14.66
Carpenter Technology Corporation 107.86 106.74 to 111.95
Carriage Services, Inc. 26.40 26.14 to 26.59
Cars.com Inc. 18.47 18.32 to 18.61
Carvana Co. 115.72 114.42 to 118.43
Caterpillar, Inc. 355.94 352.56 to 359.20
Cato Corporation (The) 5.19 5.07 to 5.19
CBIZ, Inc. 78.99 78.32 to 79.80
CBL & Associates Properties, Inc. 21.92 21.85 to 22.11
CBRE Clarion Global Real Estate Income Fund 5.09 5.07 to 5.20
CBRE Group, Inc. 89.61 89.43 to 90.73
Cedar Fair, L.P. 44.25 43.85 to 44.50
Celestica, Inc. 53.88 52.79 to 54.28
Cementos Pacasmayo S.A.A. 5.59 5.45 to 5.63
Centene Corporation 78.43 78.12 to 79.02
CenterPoint Energy, Inc. 30.06 30.03 to 30.40
Century Communities, Inc. 84.68 83.74 to 86.29
CF Industries Holdings, Inc. 79.68 77.06 to 80.92
CGI Inc. 104.92 104.60 to 105.78
Cheetah Mobile Inc. 5.37 5.14 to 6.19
Cherry Hill Mortgage Investment Corporation 3.71 3.67 to 3.74
Chesapeake Energy Corporation 89.75 88.57 to 90.56
Chesapeake Utilities Corporation 110.16 109.92 to 112.60
Chimera Investment Corporation 13.07 12.51 to 13.18
China Fund, Inc. (The) 11.27 11.24 to 11.37
China Yuchai International Limited 8.34 8.17 to 8.46
Chipotle Mexican Grill, Inc. 3153.38 3141.01 to 3182.04
Chubb Limited 267.44 265.02 to 268.95
Chunghwa Telecom Co., Ltd. 39.16 38.93 to 39.20
Church & Dwight Company, Inc. 107.31 106.55 to 107.40
Ciena Corporation 49.56 49.11 to 50.25
Citigroup Inc. 13.75 13.72 to 13.83
Citigroup Inc. 63.82 63.64 to 64.98
Citizens Financial Group, Inc. 35.91 35.89 to 36.61
Citizens, Inc. 2.85 2.81 to 2.99
City Office REIT, Inc. 4.92 4.87 to 5.22
Civeo Corporation 24.75 24.53 to 25.19
Clean Harbors, Inc. 214.90 213.44 to 216.26
ClearBridge Energy Midstream Opportunity Fund Inc. 42.66 42.05 to 43.29
ClearBridge MLP and Midstream Fund Inc. 47.14 47.05 to 47.95
ClearBridge MLP and Midstream Total Return Fund In 42.51 42.23 to 43.00
Clearwater Paper Corporation 51.91 50.92 to 52.14
Clearway Energy, Inc. 27.02 26.63 to 27.19
CMS Energy Corporation 61.84 61.72 to 62.69
CMS Energy Corporation 23.46 23.43 to 23.59
CMS Energy Corporation 24.50 24.35 to 24.50
CNA Financial Corporation 44.59 44.58 to 45.08
CNO Financial Group, Inc. 28.51 28.44 to 28.77
CNX Resources Corporation 97.09 95.65 to 98.48
CNX Resources Corporation 24.55 24.14 to 24.75
Coca-Cola Company (The) 63.00 62.66 to 63.02
Coca-Cola European Partners plc 73.25 73.20 to 74.06
Coeur Mining, Inc. 5.49 5.47 to 5.82
Cohen & Steers Closed-End Opportunity Fund, Inc. 11.84 11.81 to 11.87
Cohen & Steers Inc 72.50 72.10 to 73.72
Cohen & Steers Infrastructure Fund, Inc 23.47 23.41 to 23.57
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 19.74 19.70 to 19.84
Cohen & Steers Quality Income Realty Fund Inc 11.61 11.57 to 11.78
Cohen & Steers REIT and Preferred and Income Fund, 20.30 20.28 to 20.87
Cohen & Steers Select Preferred and Income Fund, Inc. 19.39 19.38 to 19.48
Cohen & Steers Total Return Realty Fund, Inc. 11.50 11.50 to 11.65
Colgate-Palmolive Company 94.76 94.51 to 95.08
Colonial High Income Municipal Trust 3.59 3.59 to 3.64
Colonial Intermediate High Income Fund 1.69 1.69 to 1.71
Colonial Investment Grade Municipal Trust 7.51 7.50 to 7.56
Colonial Municipal Income Trust 3.31 3.29 to 3.32
Columbia Seligman Premium Technology Growth Fund, Inc 32.25 32.14 to 32.37
Comerica Incorporated 53.26 52.73 to 53.64
Comfort Systems USA, Inc. 328.81 324.91 to 331.63
Commercial Metals Company 56.15 55.78 to 56.63
Community Bank System, Inc. 47.53 47.13 to 48.61
Community Health Systems, Inc. 3.67 3.55 to 3.80
Comp En De Mn Cemig ADS 2.56 2.56 to 2.64
Comp En De Mn Cemig ADS 3.30 3.28 to 3.59
Companhia Paranaense de Energia (COPEL) 7.39 7.35 to 7.52
Compania Cervecerias Unidas, S.A. 13.28 13.26 to 13.74
Compass Diversified Holdings 22.23 22.13 to 22.44
Compass Minerals International, Inc. 13.01 12.82 to 13.32
Comstock Resources, Inc. 11.09 10.69 to 11.10
Conduent Incorporated 3.54 3.51 to 3.64
Consolidated Edison Inc 96.13 95.79 to 98.11
Constellium N.V. 21.37 21.17 to 21.69
Copa Holdings, S.A. 102.16 102.03 to 105.59
Core Laboratories N.V. 18.42 18.22 to 18.72
CoreCivic, Inc. 15.64 15.52 to 15.90
Corning Incorporated 36.58 36.33 to 36.74
Corporacion America Airports SA 18.26 17.99 to 18.73
Costamare Inc. 14.73 14.40 to 14.75
Cousins Properties Incorporated 23.58 23.49 to 23.85
CPB Inc. 21.03 20.83 to 21.25
Crane Co. 146.64 145.20 to 148.49
Cross Timbers Royalty Trust 14.03 13.95 to 14.30
Crown Castle International Corporation 100.22 99.73 to 100.63
Crown Holdings, Inc. 84.78 84.42 to 85.45
CTS Corporation 53.16 52.91 to 54.33
CubeSmart 43.17 43.01 to 43.79
Curtiss-Wright Corporation 280.75 278.92 to 285.34
Cushing MLP & Infrastructure Total Return Fund 42.06 42.00 to 42.92
Cushman & Wakefield plc 10.72 10.67 to 11.12
CVR Partners, LP 84.06 83.64 to 87.45
Dana Incorporated 13.84 13.72 to 13.93
Danaher Corporation 267.19 266.56 to 268.98
Danaos Corporation 86.28 85.00 to 86.48
DAQO New Energy Corp. 22.37 20.22 to 23.00
Deckers Outdoor Corporation 892.94 889.35 to 904.81
Delek Logistics Partners, L.P. 39.43 39.41 to 40.39
Dell Technologies Inc. 147.78 145.87 to 148.99
Delta Air Lines, Inc. 51.58 51.14 to 52.40
Deluxe Corporation 22.51 22.42 to 22.75
Despegar.com, Corp. 15.00 14.61 to 15.34
DHT Holdings, Inc. 12.38 12.27 to 12.64
Diamond Offshore Drilling, Inc. 14.71 14.52 to 15.25
Diana Shipping inc. 3.15 3.11 to 3.19
Diebold Nixdorf Incorporated 44.20 44.11 to 45.15
Digital Realty Trust, Inc. 143.15 142.14 to 143.99
Dillard's, Inc. 25.93 25.83 to 26.00
Dolby Laboratories 81.13 80.54 to 81.96
Dollar General Corporation 141.55 139.55 to 142.07
Dominion Energy, Inc. 53.50 53.41 to 53.91
Domino's Pizza Inc 511.92 508.35 to 515.09
Donaldson Company, Inc. 74.93 74.75 to 75.28
Donnelley Financial Solutions, Inc. 62.21 62.11 to 63.65
Dorian LPG Ltd. 45.10 43.02 to 47.68
DoubleLine Income Solutions Fund 12.57 12.53 to 12.61
DoubleLine Opportunistic Credit Fund 15.09 15.08 to 15.15
Douglas Dynamics, Inc. 25.76 25.49 to 25.78
Dover Corporation 187.55 186.19 to 187.80
DRDGOLD Limited 8.87 8.74 to 9.15
Dreyfus Alcentra 8.62 8.60 to 8.69
Dreyfus High Yield Strategies Fund 2.44 2.42 to 2.45
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.23 10.22 to 10.30
Dreyfus Strategic Municipal Bond Fund, Inc. 5.70 5.69 to 5.76
Dreyfus Strategic Municipals, Inc. 5.99 5.98 to 6.06
DTE Energy Company 115.06 114.81 to 117.00
Ducommun Incorporated 58.19 57.71 to 58.61
Duff & Phelps Global Utility Income Fund Inc. 10.02 10.00 to 10.28
Duke Energy Corporation 103.44 103.14 to 104.38
Duke Energy Corporation 24.25 24.17 to 24.37
Dycom Industries, Inc. 167.14 161.15 to 170.39
Dynex Capital, Inc. 12.30 12.28 to 12.43
Eagle Point Credit Company Inc. 10.27 10.26 to 10.34
Eagle Point Credit Company Inc. 24.48 24.34 to 24.60
EastGroup Properties, Inc. 165.36 165.04 to 166.52
Eastman Chemical Company 99.42 98.55 to 99.88
Eastman Kodak Company 4.93 4.87 to 4.98
Eaton Corporation, PLC 336.18 333.18 to 338.41
Eaton Vance Corporation 13.11 13.08 to 13.18
Eaton Vance Corporation 8.24 8.21 to 8.27
Eaton Vance Enhance Equity Income Fund 18.63 18.58 to 18.73
Eaton Vance Enhanced Equity Income Fund II 20.97 20.90 to 21.11
Eaton Vance Floating Rate Income Trust 13.60 13.55 to 13.75
Eaton Vance Municipal Income 2028 Term Trust 18.81 18.79 to 18.85
Eaton Vance Municipal Income Trust 16.51 16.47 to 16.55
Eaton Vance Municipal Income Trust 10.07 10.06 to 10.16
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.53 8.50 to 8.57
Eaton Vance Senior Floating-Rate Fund 13.24 13.23 to 13.35
Eaton Vance Senior Income Trust 6.40 6.39 to 6.46
Eaton Vance Short Diversified Income Fund 10.93 10.89 to 10.97
Eaton Vance Tax Advantaged Dividend Income Fund 24.04 24.02 to 24.19
Eaton Vance Tax-Advantage Global Dividend Opp 25.56 25.35 to 25.76
Eaton Vance Tax-Advantaged Global Dividend Income Fund 18.53 18.47 to 18.61
Eaton Vance Tax-Managed Buy-Write Income Fund 13.82 13.82 to 13.89
Eaton Vance Tax-Managed Diversified Equity Income Fund 13.67 13.63 to 13.79
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.35 8.34 to 8.39
Ecolab Inc. 233.70 233.44 to 235.10
Ecopetrol S.A. 11.88 11.81 to 12.20
Edison International 75.55 75.38 to 76.59
Edwards Lifesciences Corporation 90.21 90.03 to 91.94
El Paso Electric Company 17.83 17.77 to 18.11
Elanco Animal Health Incorporated 16.93 16.55 to 17.30
Elastic N.V. 107.86 107.63 to 111.62
Eldorado Gold Corporation 15.72 15.57 to 16.29
Element Solutions Inc. 23.83 23.71 to 24.11
Eli Lilly and Company 802.91 795.25 to 804.88
Ellington Financial Inc. 12.05 12.01 to 12.15
Ellington Residential Mortgage REIT 7.05 7.03 to 7.23
Embotelladora Andina S.A. 14.35 14.00 to 14.66
Embotelladora Andina S.A. 18.31 18.31 to 18.76
Embraer S.A. 29.99 29.74 to 30.35
EMCOR Group, Inc. 388.50 384.59 to 392.61
Emerald Expositions Events, Inc. 5.93 5.86 to 6.02
Emergent Biosolutions, Inc. 5.02 4.91 to 5.31
Emerson Electric Company 114.68 113.36 to 114.68
Encompass Health Corporation 85.35 85.21 to 86.09
Endeavour Silver Corporation 3.75 3.74 to 3.95
Energizer Holdings, Inc. 29.40 29.36 to 30.44
Energizer Holdings, Inc. 40.30 39.82 to 40.35
Enerplus Corporation 19.97 19.71 to 20.13
Enersys 97.38 96.37 to 98.13
Ennis, Inc. 20.80 20.63 to 20.84
Entergy Arkansas, LLC 21.52 21.45 to 21.65
Entergy Corporation 112.70 112.46 to 113.92
Entergy Louisiana, Inc. 21.58 21.52 to 21.73
Envestnet, Inc 66.13 65.25 to 67.62
Enviva Partners, LP 0.61 0.60 to 0.64
EQT Corporation 41.21 40.21 to 41.33
Equifax, Inc. 242.11 236.10 to 242.98
Equinor ASA 28.55 28.34 to 28.68
Equitrans Midstream Corporation 13.84 13.69 to 13.94
Equity Commonwealth 19.31 19.30 to 19.47
Equity Lifestyle Properties, Inc. 64.10 64.05 to 64.74
Equity Residential 66.26 65.92 to 67.54
ESCO Technologies Inc. 111.20 109.86 to 112.06
Essent Group Ltd. 56.18 55.86 to 56.66
Essential Properties Realty Trust, Inc. 27.32 27.31 to 27.67
Essex Property Trust, Inc. 262.94 261.52 to 266.53
European Equity Fund, Inc. (The) 9.21 9.21 to 9.26
Evercore Inc. 201.85 199.83 to 206.32
Evergy, Inc. 54.84 54.77 to 55.47
Exelon Corporation 37.90 37.83 to 38.57
Extra Space Storage Inc 146.37 145.49 to 148.18
F.N.B. Corporation 14.03 13.97 to 14.18
Fabrinet 234.22 232.29 to 236.96
FactSet Research Systems Inc. 447.79 445.65 to 450.95
Fair Isaac Corporation 1366.64 1366.06 to 1393.42
FB Financial Corporation 38.15 38.02 to 39.24
Federal Signal Corporation 86.76 86.03 to 86.92
Federated Premier Municipal Income Fund 11.31 11.28 to 11.38
Ferrari N.V. 415.05 413.81 to 418.71
FGL Holdings 41.76 41.15 to 42.48
Fidelity National Financial, Inc. 51.16 51.13 to 52.86
Fidelity National Information Services, Inc. 77.24 77.01 to 78.04
First American Corporation (The) 56.15 56.14 to 57.83
First BanCorp. 17.90 17.85 to 18.15
First Commonwealth Financial Corporation 13.83 13.75 to 13.94
First Horizon National Corporation 16.00 15.88 to 16.28
First Industrial Realty Trust, Inc. 48.00 47.77 to 48.21
First Majestic Silver Corp. 7.21 7.17 to 7.55
First Trust 19.08 19.07 to 19.36
First Trust 12.03 11.93 to 12.04
First Trust Energy Infrastructure Fund 18.10 18.03 to 18.17
First Trust High Income Long Short Fund 11.93 11.87 to 11.98
First Trust Intermediate Duration Preferred & Income Fund 17.92 17.85 to 18.04
First Trust MLP and Energy Income Fund 9.83 9.71 to 9.90
First Trust New Opportunities MLP & Energy Fund 7.76 7.67 to 7.76
First Trust Senior Floating Rate Income Fund II 10.46 10.42 to 10.54
First Trust Specialty Finance and Financial Opportunities Fund 3.85 3.79 to 3.87
First Trust/Aberdeen Global Opportunity Income Fund 6.55 6.54 to 6.65
FirstEnergy Corp. 39.90 39.87 to 40.44
Five Point Holdings, LLC 3.23 3.17 to 3.31
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 18.78 18.76 to 18.85
Flaherty & Crumrine Preferred Income Fund Incorporated 10.29 10.27 to 10.35
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 8.31 8.27 to 8.38
Flaherty & Crumrine Preferred Securities Income Fund Inc 14.58 14.56 to 14.68
Flaherty & Crumrine Total Return Fund Inc 15.36 15.27 to 15.41
Flotek Industries, Inc. 3.80 3.66 to 3.84
Flowserve Corporation 49.98 49.67 to 50.48
Fluor Corporation 40.75 40.07 to 40.88
FMC Corporation 63.62 62.75 to 63.91
Foot Locker, Inc. 22.82 22.55 to 23.40
Forestar Group Inc 33.52 33.22 to 34.54
Fortis Inc. 40.46 40.39 to 40.94
Fortive Corporation 77.07 76.79 to 77.38
Fortress Transportation and Infrastructure Investors LLC 81.89 81.61 to 84.17
Fortuna Silver Mines Inc. 5.71 5.63 to 5.84
Four Corners Property Trust, Inc. 24.60 24.50 to 24.88
Four Seasons Education (Cayman) Inc. 10.80 10.75 to 10.80
Franco-Nevada Corporation 124.51 123.91 to 126.99
Franklin Universal Trust 6.89 6.88 to 6.94
Freeport-McMoran, Inc. 51.23 50.60 to 52.75
Frontline Ltd. 28.00 27.72 to 28.68
FS KKR Capital Corp. 20.12 20.05 to 20.20
FTI Consulting, Inc. 224.15 220.84 to 224.17
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.67 3.64 to 3.70
Gabelli Dividend 22.82 22.78 to 22.93
Gabelli Equity Trust, Inc. (The) 5.60 5.58 to 5.63
Gabelli Global Small and Mid Cap Value Trust (The) 11.79 11.76 to 11.85
Gabelli Multi-Media Trust Inc. (The) 5.83 5.79 to 5.90
Gabelli Utility Trust (The) 6.02 6.00 to 6.05
GAMCO Natural Resources, Gold & Income Tust 5.44 5.43 to 5.48
Gamestop Corporation 21.12 20.76 to 22.25
Gartner, Inc. 451.93 449.96 to 457.91
Gates Industrial Corporation plc 17.65 17.42 to 17.76
GATX Corporation 138.17 137.50 to 140.20
Genco Shipping & Trading Limited 22.13 21.97 to 22.57
Generac Holdlings Inc. 151.79 150.20 to 155.35
General American Investors, Inc. 48.55 48.51 to 49.38
General Dynamics Corporation 298.01 296.16 to 299.36
General Mills, Inc. 70.35 69.67 to 70.45
Genesco Inc. 26.12 25.72 to 27.18
Genesis Energy, L.P. 12.81 12.77 to 13.36
Genesis Healthcare, Inc. 25.00 24.94 to 25.20
Genpact Limited 34.28 33.97 to 34.39
Genworth Financial Inc 6.40 6.39 to 6.55
Geopark Ltd 10.01 9.94 to 10.21
Georgia Power Company 23.24 23.14 to 23.26
Getty Realty Corporation 28.09 28.01 to 28.36
Gildan Activewear, Inc. 35.64 35.39 to 35.94
Glatfelter 1.73 1.69 to 1.79
Glaukos Corporation 107.73 107.54 to 109.99
GlaxoSmithKline PLC 45.78 44.42 to 45.80
Global Medical REIT Inc. 8.76 8.75 to 8.86
Global Net Lease, Inc. 7.75 7.73 to 7.90
Global Ship Lease, Inc. 27.68 27.10 to 27.74
Globus Medical, Inc. 67.15 66.11 to 67.37
GoDaddy Inc. 139.28 137.94 to 139.67
Goldman Sachs Group, Inc. (The) 462.38 459.75 to 470.33
GrafTech International Ltd. 1.97 1.96 to 2.16
Graham Corporation 28.87 28.71 to 29.87
Graham Holdings Company 751.91 743.44 to 751.91
Granite Construction Incorporated 62.21 60.98 to 63.05
Granite Real Estate Inc. 51.25 51.25 to 51.57
Graphic Packaging Holding Company 27.75 27.53 to 27.84
Great Ajax Corp. 25.07 25.02 to 25.08
Green Dot Corporation 10.26 9.75 to 10.31
Greif Bros. Corporation 64.75 64.36 to 65.03
Greif Bros. Corporation 65.71 64.73 to 66.00
Group 1 Automotive, Inc. 306.53 305.95 to 313.48
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 194.86 192.50 to 196.00
Grupo Aeroportuario del Sureste, S.A. de C.V. 349.47 343.24 to 351.90
Grupo Aval Acciones y Valores S.A. 2.48 2.46 to 2.51
Grupo Supervielle S.A. 7.01 6.81 to 7.50
Grupo Televisa S.A. 3.20 3.18 to 3.29
Guggenheim Strategic Opportunities Fund 14.65 14.60 to 14.70
Guggenheim Taxable Municipal Managed Duration Trst 16.02 15.91 to 16.06
Guidewire Software, Inc. 123.01 122.00 to 124.24
H&R Block, Inc. 52.99 52.96 to 53.93
H. B. Fuller Company 80.29 79.96 to 81.98
Hanesbrands Inc. 4.94 4.88 to 5.06
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 32.87 32.04 to 33.76
Harmony Gold Mining Company Limited 9.72 9.63 to 10.07
Harte-Hanks, Inc. 7.54 7.31 to 7.65
Hartford Financial Services Group, Inc. (The) 102.38 101.79 to 102.74
Hawaiian Electric Industries, Inc. 11.13 11.02 to 11.34
HCA Healthcare, Inc. 318.41 317.57 to 322.51
HCP, Inc. 33.35 33.28 to 33.52
Healthcare Realty Trust Incorporated 15.83 15.80 to 16.01
Hecla Mining Company 5.95 5.91 to 6.17
Heico Corporation 215.73 214.10 to 216.00
Heico Corporation 173.46 172.68 to 174.78
Helix Energy Solutions Group, Inc. 11.41 11.37 to 11.77
Herbalife Nutrition Ltd. 11.28 11.01 to 11.50
Herc Holdings Inc. 152.28 151.88 to 155.40
Hercules Capital, Inc. 25.00 25.00 to 25.00
Hercules Capital, Inc. 19.30 19.26 to 19.65
Hershey Company (The) 205.57 204.07 to 207.07
Hess Midstream Partners LP 35.51 35.40 to 36.19
Hewlett Packard Enterprise Company 18.15 17.74 to 18.18
Hexcel Corporation 71.29 70.16 to 71.40
High Income Securities Fund 6.73 6.69 to 6.74
Highland Floating Rate Opportunities Fund 6.53 6.52 to 6.63
Highland Global Allocation Fund 7.44 7.16 to 7.57
Hilltop Holdings Inc. 31.72 31.55 to 32.04
Hilton Worldwide Holdings Inc. 204.43 202.52 to 207.59
HNI Corporation 44.83 44.50 to 45.53
Honeywell International Inc. 202.80 201.88 to 203.94
Hormel Foods Corporation 35.47 35.35 to 36.06
Houlihan Lokey, Inc. 134.33 133.92 to 137.21
HP Inc. 33.01 32.75 to 33.27
HSBC Holdings plc 44.21 44.10 to 44.60
Hubbell Inc 401.14 399.31 to 407.48
HubSpot, Inc. 612.82 611.79 to 629.57
Hudbay Minerals Inc. 9.48 9.35 to 9.98
Humana Inc. 356.60 354.89 to 357.91
Huntsman Corporation 25.44 24.95 to 25.78
HUYA Inc. 5.83 5.80 to 6.09
Hyster-Yale Materials Handling, Inc. 75.80 74.10 to 76.28
Iamgold Corporation 4.01 3.91 to 4.16
IDACORP, Inc. 97.12 96.78 to 97.84
IDT Corporation 40.60 40.48 to 41.10
Illinois Tool Works Inc. 248.74 247.54 to 249.98
Independence Realty Trust, Inc. 16.95 16.87 to 17.06
Infosys Limited 17.27 17.19 to 17.31
ING Group, N.V. 17.80 17.73 to 17.92
Ingersoll-Rand plc (Ireland) 96.28 95.09 to 96.36
Ingredion Incorporated 118.32 117.36 to 118.73
Innovative Industrial Properties, Inc. 111.00 111.00 to 113.00
Instructure, Inc. 21.99 21.56 to 22.08
Integer Holdings Corporation 121.57 120.72 to 123.02
Intercontinental Exchange Inc. 136.89 135.77 to 137.50
Intercontinental Hotels Group 100.64 100.08 to 101.58
International Business Machines Corporation 173.69 172.76 to 174.99
International Flavors & Fragrances, Inc. 95.94 95.76 to 97.64
International Game Technology 20.35 20.26 to 20.64
International Paper Company 42.10 41.00 to 42.13
International Seaways, Inc. 64.00 63.58 to 64.91
Interpublic Group of Companies, Inc. (The) 31.90 31.18 to 31.91
Intrepid Potash, Inc 26.88 26.24 to 27.05
Invesco Bond Fund 15.76 15.71 to 15.78
Invesco California Value Municipal Income Trust 9.70 9.68 to 9.76
Invesco High Income 2024 Target Term Fund 7.61 7.60 to 7.63
Invesco High Income Trust II 10.60 10.59 to 10.68
INVESCO MORTGAGE CAPITAL INC 9.18 9.18 to 9.40
Invesco Municipal Income Opportunities Trust 6.31 6.29 to 6.40
Invesco Municipal Opportunity Trust 9.54 9.53 to 9.57
Invesco Municipal Trust 9.58 9.58 to 9.64
Invesco Pennsylvania Value Municipal Income Trust 10.23 10.22 to 10.34
Invesco Plc 15.79 15.64 to 15.93
Invesco Quality Municipal Income Trust 9.54 9.40 to 9.57
Invesco Trust for Investment Grade New York Municipal 10.55 10.54 to 10.70
Invesco Trust for Investment Grade Municipals 9.78 9.77 to 9.80
Invitation Homes Inc. 34.98 34.87 to 35.56
Iron Mountain Incorporated 80.96 80.40 to 82.69
IRSA Inversiones Y Representaciones S.A. 10.64 10.58 to 11.20
Israel Chemicals Shs 4.78 4.66 to 4.79
Itau Unibanco Banco Holding SA 6.28 6.28 to 6.38
ITT Inc. 138.65 137.95 to 139.69
J P Morgan Chase & Co 198.31 197.69 to 200.94
J. Jill, Inc. 31.85 31.50 to 31.96
Jabil Inc. 118.18 116.85 to 119.31
Janus Henderson Group plc 34.14 33.86 to 34.41
Jefferies Financial Group Inc. 46.71 46.57 to 47.24
JinkoSolar Holding Company Limited 28.55 25.32 to 28.80
John Bean Technologies Corporation 94.05 92.61 to 94.26
John Hancock Financial Opportunities Fund 28.63 28.52 to 28.99
John Hancock Hedged Equity & Income Fund 10.49 10.48 to 10.51
John Hancock Income Securities Trust 11.43 11.38 to 11.54
John Hancock Investors Trust 13.59 13.59 to 13.69
John Hancock Pfd Income Fund II 17.22 17.18 to 17.35
John Hancock Preferred Income Fund 16.66 16.64 to 16.75
John Hancock Preferred Income Fund III 15.43 15.41 to 15.51
John Hancock Premium Dividend Fund 11.73 11.69 to 11.82
John Hancock Tax Advantaged Dividend Income Fund 20.57 20.56 to 20.75
Johnson & Johnson 153.50 150.32 to 154.08
Johnson Controls International plc 73.19 72.05 to 73.28
Jones Lang LaSalle Incorporated 198.54 196.46 to 200.67
K12 Inc 69.62 69.41 to 69.86
Kayne Anderson MLP/Midstream Investment Company 9.84 9.82 to 9.94
KB Financial Group Inc 57.44 57.17 to 57.87
KB Home 69.77 68.90 to 71.03
KBR, Inc. 66.07 65.96 to 66.60
Kellogg Company 61.64 61.61 to 62.00
Kemper Corporation 59.66 59.44 to 61.00
Kennametal Inc. 26.27 26.20 to 26.49
Kennedy-Wilson Holdings Inc. 10.29 10.26 to 10.51
Kenon Holdings Ltd. 23.84 23.74 to 23.96
Keurig Dr Pepper Inc. 34.27 33.77 to 34.33
KeyCorp 15.03 14.94 to 15.28
Kimbell Royalty Partners 16.50 16.38 to 16.67
Kimco Realty Corporation 19.00 18.91 to 19.09
Kinder Morgan, Inc. 19.39 19.28 to 19.66
Kinross Gold Corporation 7.93 7.86 to 8.09
Kirby Corporation 122.16 120.76 to 123.06
KKR & Co. Inc. 105.77 105.16 to 107.92
KKR Income Opportunities Fund 13.46 13.46 to 13.50
KKR Real Estate Finance Trust Inc. 9.69 9.64 to 9.75
KNOT Offshore Partners LP 5.42 5.37 to 5.62
Knowles Corporation 17.60 17.39 to 17.86
Kohl's Corporation 25.60 25.35 to 26.13
Koninklijke Philips N.V. 27.18 27.13 to 27.38
Korn Ferry 65.58 65.20 to 65.86
Kosmos Energy Ltd. 5.91 5.85 to 6.15
Kronos Worldwide Inc 13.07 12.93 to 13.17
KT Corporation 13.45 13.43 to 13.55
L.S. Starrett Company (The) 16.18 16.18 to 16.19
Ladder Capital Corp 11.26 11.22 to 11.41
Lamb Weston Holdings, Inc. 88.77 86.55 to 89.13
Lazard Global Total Return and Income Fund 16.60 16.59 to 16.77
Lazard Ltd. 40.76 40.59 to 41.37
La-Z-Boy Incorporated 35.46 35.20 to 35.91
Lee Enterprises, Incorporated 12.45 12.45 to 12.67
Lehman ABS Corporation 28.20 28.00 to 28.25
Lehman ABS Corporation 27.40 27.30 to 27.40
Leidos Holdings, Inc. 149.92 149.63 to 151.11
LendingClub Corporation 9.29 9.21 to 9.39
Lennox International, Inc. 498.44 490.22 to 499.08
Lexington Realty Trust 8.74 8.72 to 8.83
Liberty All-Star Equity Fund 6.84 6.82 to 6.86
Liberty All-Star Growth Fund, Inc. 5.30 5.28 to 5.34
Liberty Oilfield Services Inc. 23.25 23.16 to 23.89
Lincoln National Corporation 31.85 31.29 to 31.93
Live Nation Entertainment, Inc. 101.40 100.91 to 102.84
LiveRamp Holdings, Inc. 32.34 32.05 to 32.75
Lloyds Banking Group Plc 2.84 2.82 to 2.87
LMP Capital and Income Fund Inc. 15.33 15.33 to 15.59
Lockheed Martin Corporation 469.71 466.78 to 469.90
Louisiana-Pacific Corporation 89.39 89.34 to 91.96
Lsb Industries Inc. 9.96 9.62 to 10.00
LTC Properties, Inc. 34.60 34.55 to 35.03
Lumber Liquidators Holdings, Inc 1.71 1.63 to 1.78
Luxfer Holdings PLC 12.17 12.07 to 12.47
M&T Bank Corporation 153.03 151.88 to 153.69
M/I Homes, Inc. 123.78 123.23 to 127.48
Macquarie First Trust Global 7.67 7.65 to 7.72
Macro Bank Inc. 60.68 59.62 to 64.72
Macy's Inc 20.12 19.64 to 20.62
Madison Covered Call & Equity Strategy Fund 7.31 7.30 to 7.33
MainStay MacKay DefinedTerm Municipal Opportunitie 16.28 16.27 to 16.43
Manchester United Ltd. 16.66 16.65 to 16.99
Manitowoc Company, Inc. (The) 12.61 12.52 to 12.89
Manulife Financial Corp 26.27 26.19 to 26.52
Marcus & Millichap, Inc. 33.54 33.26 to 33.86
MarineMax, Inc. 26.40 26.13 to 27.29
Markel Corporation 1648.06 1633.00 to 1659.16
Marsh & McLennan Companies, Inc. 210.82 209.68 to 211.53
Masonite International Corporation 132.84 132.75 to 132.89
MasTec, Inc. 109.44 109.00 to 112.37
Mastercard Incorporated 456.52 455.17 to 462.50
Matson, Inc. 119.40 114.03 to 119.47
Maui Land & Pineapple Company, Inc. 22.41 22.41 to 23.48
Maximus, Inc. 85.79 85.13 to 87.37
McEwen Mining Inc. 11.10 10.99 to 11.47
McKesson Corporation 557.38 548.81 to 560.68
MDU Resources Group, Inc. 25.36 25.32 to 25.67
Medical Properties Trust, Inc. 4.95 4.90 to 5.03
Medtronic plc 85.76 84.88 to 85.90
Merck & Company, Inc. 131.10 130.15 to 131.60
Mercury General Corporation 59.06 58.79 to 59.89
Meritage Corporation 174.58 171.80 to 176.64
Mesa Royalty Trust 9.82 9.57 to 9.89
Mesabi Trust 17.64 17.47 to 17.90
Methode Electronics, Inc. 12.10 11.94 to 12.24
MetLife, Inc. 72.87 72.35 to 73.71
Metropolitan Bank Holding Corp. 44.97 44.08 to 45.06
Mettler-Toledo International, Inc. 1501.78 1498.69 to 1533.00
Mexico Fund, Inc. (The) 18.51 18.39 to 18.56
MFA Financial, Inc. 10.84 10.81 to 10.92
MFS Charter Income Trust 6.28 6.25 to 6.29
MFS Multimarket Income Trust 4.63 4.61 to 4.64
MFS Municipal Income Trust 5.22 5.21 to 5.28
Mid-America Apartment Communities, Inc. 136.00 135.76 to 137.77
Miller Industries, Inc. 58.86 58.66 to 59.67
Miller/Howard High Income Equity Fund 11.30 11.30 to 11.40
Minerals Technologies Inc. 83.72 82.43 to 84.10
Mizuho Financial Group, Inc. 4.01 4.01 to 4.03
Model N, Inc. 29.82 29.81 to 29.88
Moelis & Company 57.75 57.35 to 58.26
MOGU Inc. 2.15 2.11 to 2.23
Mohawk Industries, Inc. 117.41 116.92 to 119.57
Molson Coors Brewing Company 60.80 60.80 to 61.50
Monmouth Real Estate Investment Corporation 20.23 20.14 to 20.63
Moody's Corporation 415.09 412.46 to 417.75
Moog Inc. 175.53 173.82 to 177.80
Morgan Stanley 100.74 100.17 to 102.52
Morgan Stanley China A Share Fund Inc. 12.48 12.44 to 12.60
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.18 7.16 to 7.23
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.84 4.80 to 4.85
Morgan Stanley India Investment Fund, Inc. 24.14 24.10 to 24.36
Mosaic Company (The) 31.75 30.49 to 32.29
Motorola Solutions, Inc. 371.07 369.21 to 372.01
Movado Group Inc. 26.67 26.57 to 27.02
MRC Global Inc. 13.37 13.33 to 13.63
MSA Safety Incorporporated 189.75 188.64 to 192.62
MSCI Inc 503.83 499.07 to 507.63
Mueller Industries, Inc. 58.37 58.12 to 59.16
Mueller Water Products Inc 18.96 18.91 to 19.19
MuniVest Fund, Inc. 7.07 7.07 to 7.12
Murphy USA Inc. 441.01 438.01 to 443.55
Nabors Industries Ltd. 74.87 74.63 to 78.72
NACCO Industries, Inc. 31.90 31.35 to 32.31
National Bank Holdings Corporation 36.98 36.57 to 37.20
National Fuel Gas Company 55.86 55.81 to 56.54
National Grid Transco, PLC 71.99 71.94 to 72.71
National Health Investors, Inc. 65.57 65.28 to 66.32
National Retail Properties 41.92 41.86 to 42.43
National Storage Affiliates Trust 36.99 36.78 to 37.39
Natural Grocers by Vitamin Cottage, Inc. 21.06 20.76 to 21.12
Navigator Holdings Ltd. 16.92 16.77 to 17.76
Navios Maritime Partners LP 48.64 47.98 to 49.57
Nelnet, Inc. 107.91 106.36 to 108.32
New America High Income Fund, Inc. (The) 7.20 7.19 to 7.22
New Germany Fund, Inc. (The) 8.72 8.70 to 8.80
New York Times Company (The) 49.50 49.09 to 49.55
Newmont Mining Corporation 42.39 41.96 to 43.75
Newpark Resources, Inc. 7.76 7.75 to 8.01
Nexa Resources S.A. 7.77 7.35 to 7.77
NexPoint Residential Trust, Inc. 36.11 35.92 to 36.71
NextEra Energy Partners, LP 34.55 33.65 to 35.15
NextEra Energy, Inc. 76.32 76.16 to 77.18
NIO Inc. 5.24 5.14 to 5.31
NiSource, Inc 28.87 28.84 to 29.20
Noah Holdings Ltd. 14.64 14.48 to 14.87
Noble Corporation 46.51 45.94 to 47.74
Nokia Corporation 3.95 3.88 to 3.96
Nomad Foods Limited 18.60 18.36 to 18.65
Nomura Holdings Inc ADR 5.93 5.90 to 5.95
Nordic American Tankers Limited 4.28 4.09 to 4.36
Nordstrom, Inc. 21.33 20.91 to 21.41
NorthWestern Corporation 52.34 52.25 to 52.87
Novartis AG 101.96 101.63 to 102.04
Novo Nordisk A/S 134.03 132.77 to 134.65
NOW Inc. 14.35 14.18 to 14.52
NRG Energy, Inc. 81.07 80.15 to 82.50
Nu Skin Enterprises, Inc. 13.64 13.33 to 13.80
Nustar Energy L.P. 21.96 21.80 to 22.64
NuStar Logistics, L.P. 25.38 25.36 to 25.40
Nutrien Ltd. 60.33 58.70 to 60.84
Nuveen AMT-Free Municipal Credit Income Fund 11.86 11.84 to 11.98
Nuveen AMT-Free Quality Municipal Income Fund 10.86 10.86 to 10.97
Nuveen Arizona Quality Municipal Income Fund 10.82 10.82 to 10.99
Nuveen California Quality Municipal Income Fund 11.02 11.00 to 11.06
Nuveen Core Equity Alpha Fund 14.40 14.34 to 14.49
Nuveen Dow 30SM Dynamic Overwrite Fund 14.29 14.26 to 14.36
Nuveen Floating Rate Income Fund 8.67 8.62 to 8.80
Nuveen Global High Income Fund 12.71 12.65 to 12.78
Nuveen Insured New York Select Tax-Free Income Portfolio 11.81 11.79 to 11.81
Nuveen Massachusetts Municipal Income Fund 10.64 10.64 to 10.73
Nuveen Minnesota Quality Municipal Income Fund 10.90 10.90 to 10.94
Nuveen Missouri Quality Municipal Income Fund 10.10 10.09 to 10.12
Nuveen Multi-Market Income Fund 5.98 5.98 to 6.01
Nuveen Municipal Credit Income Fund 11.99 11.98 to 12.09
Nuveen Municipal High Income Opportunity Fund 10.43 10.41 to 10.59
Nuveen Municipal Income Fund, Inc. 9.34 9.31 to 9.39
Nuveen New York AMT-Free Quality Municipal 10.81 10.81 to 10.90
Nuveen New York Quality Municipal Income Fund 10.78 10.77 to 10.83
Nuveen Pennsylvania Quality Municipal Income Fund 11.79 11.78 to 11.87
Nuveen Preferred & Income Opportunities Fund 7.24 7.21 to 7.25
Nuveen Preferred and Income Term Fund 19.28 19.24 to 19.36
Nuveen Quality Municipal Income Fund 11.18 11.18 to 11.28
Nuveen Real Asset Income and Growth Fund 11.51 11.51 to 11.68
Nuveen Real Estate Fund 7.47 7.47 to 7.58
Nuveen S&P 500 Buy-Write Income Fund 13.32 13.28 to 13.36
Nuveen S&P 500 Dynamic Overwrite Fund 15.82 15.79 to 15.89
Nuveen Taxable Municipal Income Fund 14.96 14.89 to 14.98
Nuveen Virginia Quality Municipal Income Fund 10.71 10.71 to 10.79
nVent Electric plc 82.14 81.29 to 83.14
Oceaneering International, Inc. 23.18 23.07 to 24.18
OGE Energy Corp 36.57 36.50 to 37.11
Oil States International, Inc. 4.65 4.60 to 4.72
Oil-Dri Corporation Of America 81.15 80.30 to 82.33
Old Republic International Corporation 31.80 31.64 to 31.93
Olin Corporation 54.43 54.16 to 55.46
Omega Healthcare Investors, Inc. 31.92 31.60 to 31.95
One Liberty Properties, Inc. 23.65 23.59 to 24.20
ONEOK, Inc. 81.66 81.25 to 82.72
Ooma, Inc. 7.61 7.52 to 7.74
Oppenheimer Holdings, Inc. 44.28 43.55 to 44.56
Oracle Corporation 124.60 123.30 to 125.16
Orange 11.52 11.50 to 11.62
Orchid Island Capital, Inc. 8.62 8.59 to 8.67
Orion Engineered Carbons S.A 25.14 25.13 to 25.75
Orion Group Holdings, Inc. 8.60 8.44 to 8.74
Orix Corp Ads 107.43 105.76 to 107.91
Ormat Technologies, Inc. 73.09 71.69 to 73.79
Osisko Gold Royalties Ltd 16.18 16.06 to 16.52
Overseas Shipholding Group, Inc. 8.41 8.40 to 8.44
Owens Corning Inc 177.51 175.87 to 178.36
Pacific Gas & Electric Co. 18.73 18.71 to 18.95
Packaging Corporation of America 181.30 181.03 to 182.56
PagSeguro Digital Ltd. 12.48 12.47 to 13.08
Palo Alto Networks, Inc. 308.58 303.20 to 313.45
PAR Technology Corporation 49.65 47.53 to 49.94
Paycom Software, Inc. 180.67 178.24 to 181.13
Peabody Energy Corporation 23.62 23.11 to 23.82
Pebblebrook Hotel Trust 14.68 14.61 to 15.11
Pembina Pipeline Corp. 36.63 36.45 to 37.00
PennyMac Financial Services, Inc. 91.08 90.52 to 94.04
Pentair plc. 84.09 83.39 to 84.99
Performance Food Group Company 71.62 71.25 to 72.31
Permian Basin Royalty Trust 13.09 12.95 to 13.68
Pfizer, Inc. 29.60 28.42 to 29.63
PGIM Global Short Duration High Yield Fund, Inc. 11.82 11.79 to 11.86
PGIM Short Duration High Yield Fund, Inc. 12.71 12.69 to 12.77
Philip Morris International Inc 101.07 99.21 to 101.18
Physicians Realty Trust 19.52 19.43 to 19.69
Piedmont Office Realty Trust, Inc. 7.16 7.12 to 7.24
Pimco California Municipal Income Fund II 5.82 5.80 to 5.85
PIMCO Commercial Mortgage Securities Trust, Inc. 9.04 9.04 to 9.15
Pimco Corporate & Income Opportunity Fund 14.26 14.24 to 14.32
Pimco Corporate & Income Stategy Fund 12.98 12.95 to 13.00
PIMCO Dynamic Income Fund 19.30 19.26 to 19.30
Pimco Global Stocksplus & Income Fund 7.64 7.63 to 7.70
Pimco High Income Fund 4.81 4.80 to 4.83
PIMCO Income Strategy Fund 8.37 8.36 to 8.40
PIMCO Income Strategy Fund II 7.41 7.39 to 7.42
PIMCO Municipal Income Fund 9.25 9.19 to 9.32
Pimco Municipal Income Fund II 8.32 8.29 to 8.39
PIMCO New York Municipal Income Fund 7.72 7.71 to 7.77
Pimco New York Municipal Income Fund II 7.30 7.30 to 7.36
PIMCO New York Municipal Income Fund III 5.83 5.81 to 5.85
PIMCO Strategic Income Fund, Inc. 6.08 6.04 to 6.08
Pinnacle West Capital Corporation 77.77 77.59 to 78.40
Pioneer Municipal High Income Advantage Trust 8.06 8.05 to 8.12
Pioneer Municipal High Income Trust 8.91 8.89 to 8.97
Pioneer Natural Resources Company 269.62 269.14 to 272.23
Pitney Bowes Inc. 5.07 5.03 to 5.48
PJT Partners Inc. 104.32 103.00 to 105.55
Planet Fitness, Inc. 64.72 64.60 to 65.68
PlayAGS, Inc. 11.58 11.56 to 11.62
PNM Resources, Inc. (Holding Co.) 37.70 37.64 to 38.83
Portland General Electric Company 44.70 44.57 to 45.17
PPG Industries, Inc. 134.70 132.98 to 134.75
PPL Corporation 29.51 29.46 to 29.88
PPlus Trust 23.08 23.08 to 23.08
Primerica, Inc. 229.87 228.62 to 234.38
Principal Real Estate Income Fund 10.12 10.12 to 10.26
ProAssurance Corporation 14.65 14.39 to 14.67
Procter & Gamble Company (The) 167.81 167.63 to 168.43
Prologis, Inc. 109.22 108.57 to 111.40
ProPetro Holding Corp. 9.53 9.50 to 9.82
Prosperity Bancshares, Inc. 63.22 63.01 to 64.30
Provident Financial Services, Inc 15.61 15.51 to 15.93
Prudential Financial, Inc. 24.33 24.22 to 24.43
Prudential Financial, Inc. 119.49 118.65 to 120.29
Prudential Public Limited Company 20.00 19.89 to 20.23
Public Service Enterprise Group Incorporated 74.33 74.15 to 75.05
Public Storage 283.01 281.20 to 285.72
PulteGroup, Inc. 114.20 113.11 to 117.35
Pure Storage, Inc. 60.31 59.81 to 60.63
Putnam Managed Municipal Income Trust 5.99 5.99 to 6.05
Putnam Municipal Opportunities Trust 10.09 10.06 to 10.13
Putnam Premier Income Trust 3.54 3.51 to 3.54
Q2 Holdings, Inc. 61.66 61.28 to 63.80
Quad Graphics, Inc 5.00 4.90 to 5.04
Quaker Chemical Corporation 189.62 189.55 to 195.27
Quanta Services, Inc. 271.10 268.45 to 274.13
Quest Diagnostics Incorporated 141.86 141.51 to 143.44
QVC, Inc. 13.05 13.00 to 13.49
Qwest Corporation 9.96 9.90 to 10.06
Qwest Corporation 10.00 10.00 to 10.09
Radian Group Inc. 31.32 31.16 to 31.47
Range Resources Corporation 37.22 36.61 to 37.49
Ranger Energy Services, Inc. 10.50 10.29 to 10.55
Rayonier Advanced Materials Inc. 5.36 5.01 to 5.39
Rayonier Inc. 29.88 29.73 to 30.27
RE/MAX Holdings, Inc. 8.80 8.73 to 9.32
Redwood Trust, Inc. 6.39 6.37 to 6.52
Regal Beloit Corporation 294.06 291.08 to 295.27
Reinsurance Group of America, Incorporated 212.20 209.00 to 212.73
Reliance Steel & Aluminum Co. 302.27 299.46 to 304.05
RELX PLC 44.36 44.21 to 44.47
RenaissanceRe Holdings Ltd. 231.02 230.42 to 235.45
Renesola Ltd. 2.08 1.97 to 2.17
Resideo Technologies, Inc. 21.74 21.56 to 21.93
ResMed Inc. 218.27 216.28 to 219.98
REV Group, Inc. 26.85 26.21 to 27.00
Rexford Industrial Realty, Inc. 45.46 45.43 to 45.95
Ringcentral, Inc. 35.40 35.10 to 36.46
Rio Tinto Plc 72.22 71.82 to 73.07
Ritchie Bros. Auctioneers Incorporated 76.01 75.14 to 76.23
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.88 15.84 to 16.16
RiverNorth Opportunities Fund, Inc. 12.14 12.11 to 12.19
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.56 8.55 to 8.59
RLI Corp. 147.61 146.74 to 148.60
Rogers Communication, Inc. 39.32 38.95 to 39.75
Rollins, Inc. 46.11 46.05 to 46.63
Roper Technologies, Inc. 547.45 538.84 to 549.90
Royal Bank Of Canada 105.96 105.00 to 106.43
Royal Caribbean Cruises Ltd. 147.37 146.57 to 150.86
Royce Global Value Trust, Inc. 11.01 11.00 to 11.03
Royce Micro-Cap Trust, Inc. 9.75 9.71 to 9.82
Royce Value Trust, Inc. 15.05 15.00 to 15.19
RPC, Inc. 6.91 6.88 to 7.22
RPM International Inc. 112.38 111.72 to 112.79
S&P Global Inc. 442.30 438.57 to 442.62
Safe Bulkers, Inc 5.30 5.29 to 5.51
Safehold Inc. 20.13 20.02 to 20.30
Salesforce.com Inc 283.82 282.84 to 287.09
San Juan Basin Royalty Trust 4.33 4.25 to 4.46
SAP SE 193.91 193.63 to 195.08
Sasol Ltd. 7.35 7.28 to 7.40
Saul Centers, Inc. 37.02 36.90 to 37.75
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 137.29 136.07 to 137.40
Scorpio Tankers Inc. 81.33 80.78 to 82.40
Scudder Municiple Income Trust 9.44 9.41 to 9.49
Scudder Strategic Municiple Income Trust 9.60 9.58 to 9.62
Sea Limited 73.67 73.00 to 74.04
SEACOR Marine Holdings Inc. 13.51 13.38 to 13.97
Seadrill Limited 50.66 50.19 to 51.87
Sealed Air Corporation 38.00 37.68 to 38.21
Select Energy Services, Inc. 10.63 10.53 to 10.77
Select Medical Holdings Corporation 34.01 33.88 to 34.40
Sempra Energy 77.33 77.14 to 78.17
Sensata Technologies Holding plc 42.00 41.77 to 42.56
Sensient Technologies Corporation 75.13 74.77 to 75.59
Sequans Communications S.A. 0.60 0.58 to 0.73
Service Corporation International 71.21 69.82 to 71.50
ServiceMaster Global Holdings, Inc. 2.92 2.78 to 3.11
ServiceNow, Inc. 770.83 769.47 to 784.33
Shinhan Financial Group Co Ltd 35.07 34.97 to 35.39
Ship Finance International Limited 14.27 14.21 to 14.37
Signet Jewelers Limited 99.04 98.72 to 100.00
SilverBow Resorces, Inc. 37.68 37.43 to 37.98
Simon Property Group, Inc. 146.19 145.63 to 148.21
SITE Centers Corp. 14.22 14.11 to 14.29
Six Flags Entertainment Corporation New 26.41 26.31 to 26.79
SJW Group 58.18 58.01 to 59.94
SK Telecom Co., Ltd. 21.38 21.19 to 21.42
Skechers U.S.A., Inc. 67.85 67.63 to 68.41
Smartsheet Inc. 41.67 41.45 to 42.08
Smith & Nephew SNATS, Inc. 25.63 25.58 to 25.82
Snap Inc. 15.91 15.55 to 15.92
Snap-On Incorporated 276.17 274.78 to 277.50
Sociedad Quimica y Minera S.A. 47.51 46.46 to 47.73
Solaris Oilfield Infrastructure, Inc. 8.94 8.89 to 9.22
SolarWinds Corporation 12.19 12.13 to 12.53
Sonoco Products Company 61.25 60.85 to 61.50
Source Capital, Inc. 42.63 42.42 to 43.48
Southern Company (The) 78.69 78.56 to 79.61
Southern Copper Corporation 116.66 116.46 to 122.27
Southwest Airlines Company 27.88 27.69 to 28.30
Southwest Gas Holdings, Inc. 77.50 77.20 to 78.42
Spartan Energy Acquisition Corp 98.75 98.75 to 98.75
Special Opportunities Fund Inc. 13.09 12.97 to 13.14
Spectrum Brands Holdings, Inc. 92.55 91.54 to 94.02
Spire Inc. 62.01 61.84 to 63.07
Spotify Technology S.A. 298.76 295.71 to 306.69
Sprint Corporation 22.19 22.09 to 22.76
SPX Corporation 143.01 141.65 to 144.56
Stag Industrial, Inc. 35.96 35.77 to 36.08
STARWOOD PROPERTY TRUST, INC. 19.97 19.94 to 20.26
State Street Corporation 76.49 76.20 to 77.08
Steel Partners Holdings LP 37.75 37.75 to 38.30
Steelcase Inc. 13.21 13.06 to 13.34
Stepan Company 87.73 87.03 to 88.69
STERIS plc 230.60 228.99 to 231.55
Stewart Information Services Corporation 64.67 64.58 to 66.66
Stifel Financial Corporation 82.02 81.49 to 82.29
STMicroelectronics N.V. 42.27 41.44 to 42.52
Stone Harbor Emerging Markets Income Fund 5.60 5.41 to 5.60
Stoneridge, Inc. 16.68 16.52 to 16.82
STRATS Trust 9.27 9.27 to 9.27
STRATS Trust 25.07 24.86 to 25.07
Stryker Corporation 335.42 332.46 to 336.26
Studio City International Holdings Limited 8.00 7.53 to 8.00
Sumitomo Mitsui Financial Group Inc 12.51 12.48 to 12.60
Summit Midstream Partners, LP 32.02 31.08 to 33.25
Sun Communities, Inc. 122.42 121.76 to 123.06
SunCoke Energy, Inc. 10.58 10.49 to 10.66
Suncor Energy Inc. 40.49 40.23 to 41.14
Sunlands Online Education Group 9.29 9.29 to 9.29
Sunstone Hotel Investors, Inc. 10.36 10.35 to 10.48
Swiss Helvetia Fund, Inc. (The) 7.98 7.97 to 8.02
Synnex Corporation 129.30 127.70 to 129.48
Synovus Financial Corp. 39.65 39.43 to 40.27
Synthetic Fixed-Income Securities, Inc. 24.53 24.53 to 25.16
Synthetic Fixed-Income Securities, Inc. 22.50 22.35 to 22.50
Taiwan Fund, Inc. (The) 40.22 40.03 to 40.33
Taiwan Semiconductor Manufacturing Company Ltd. 156.15 154.54 to 157.23
Tapestry, Inc. 41.48 41.39 to 42.22
Targa Resources, Inc. 114.92 114.17 to 117.54
Taro Pharmaceutical Industries Ltd. 42.78 42.40 to 42.78
TCW Strategic Income Fund, Inc. 4.68 4.66 to 4.69
TE Connectivity Ltd. 151.66 151.17 to 152.79
Team, Inc. 7.25 6.76 to 7.45
Teck Resources Ltd 50.71 50.29 to 52.04
Teekay Corporation 9.48 9.34 to 9.55
Teekay Tankers Ltd. 71.02 70.31 to 71.54
TEGNA Inc. 3.40 3.39 to 3.54
Tejon Ranch Co 18.16 17.73 to 18.24
Tekla Healthcare Investors 16.82 16.74 to 16.99
Tekla Healthcare Opportunies Fund 20.36 20.35 to 20.51
Tekla Life Sciences Investors 13.60 13.58 to 13.78
Tekla World Healthcare Fund 12.87 12.82 to 12.91
Telecom Argentina Stet - France Telecom S.A. 8.63 8.51 to 9.15
Teledyne Technologies Incorporated 409.22 407.17 to 412.69
Teleflex Incorporated 213.09 212.58 to 214.47
Telefonica SA 4.49 4.48 to 4.51
Telephone and Data Systems, Inc. 29.54 29.41 to 29.74
Telephone and Data Systems, Inc. 19.25 19.00 to 19.56
TELUS Corporation 16.54 16.29 to 16.59
Templeton Dragon Fund, Inc. 8.51 8.50 to 8.58
Templeton Emerging Markets Fund 12.44 12.43 to 12.48
Templeton Emerging Markets Income Fund, Inc. 5.53 5.52 to 5.65
Tencent Music Entertainment Group 14.72 14.54 to 15.11
Tenet Healthcare Corporation 130.42 129.15 to 131.18
Tennessee Valley Authority 22.18 22.11 to 22.19
Terex Corporation 61.86 61.40 to 62.26
Ternium S.A. 43.49 42.95 to 43.52
Terreno Realty Corporation 57.48 57.31 to 58.17
Teva Pharmaceutical Industries Limited 16.88 16.47 to 17.12
Texas Pacific Land Trust 608.02 606.96 to 622.00
Textron Inc. 89.08 88.53 to 89.55
The AES Corporation 20.93 20.82 to 21.30
The Blackstone Group L.P. 126.68 125.65 to 128.37
The Central and Eastern Europe Fund, Inc. 10.39 10.18 to 10.48
The Charles Schwab Corporation 75.27 75.01 to 79.49
The Cooper Companies, Inc. 96.60 95.52 to 97.33
The Gabelli Healthcare & Wellness Trust 9.79 9.74 to 9.80
The GDL Fund 7.97 7.96 to 7.99
The Hanover Insurance Group, Inc. 133.90 133.70 to 135.83
The Travelers Companies, Inc. 216.54 215.41 to 217.70
Thermo Fisher Scientific Inc 590.80 587.62 to 596.63
Thermon Group Holdings, Inc. 35.54 35.10 to 35.64
Thomson Reuters Corp 172.63 171.57 to 174.55
Tidewater Inc. 102.53 101.27 to 107.17
Timken Company (The) 90.40 89.95 to 91.77
TJX Companies, Inc. (The) 101.12 100.79 to 104.98
Tootsie Roll Industries, Inc. 30.59 29.89 to 30.61
Tortoise Energy Independence Fund, Inc. 34.40 34.25 to 34.67
Tortoise Energy Infrastructure Corporation 34.38 34.31 to 35.15
Tortoise Midstream Energy Fund, Inc. 40.74 40.50 to 41.94
Tortoise Pipeline & Energy Fund, Inc. 34.46 34.42 to 34.91
Tortoise Power and Energy Infrastructure Fund, Inc 15.85 15.81 to 15.93
TPG RE Finance Trust, Inc. 8.79 8.66 to 8.82
TransAlta Corporation 7.08 7.06 to 7.21
TransCanada Corporation 38.83 38.61 to 39.09
Transdigm Group Incorporated 1326.19 1316.97 to 1340.97
Transocean Ltd. 5.92 5.84 to 6.20
Transportadora De Gas Sa Ord B 18.22 17.87 to 19.28
TransUnion 77.13 76.33 to 77.62
Tri Continental Corporation 30.79 30.75 to 31.00
Trinity Industries, Inc. 30.21 30.04 to 30.83
Trinseo S.A. 3.28 3.12 to 3.43
TriplePoint Venture Growth BDC Corp. 9.40 9.35 to 9.50
Triumph Group, Inc. 15.00 14.82 to 15.09
Tronox Limited 18.53 18.43 to 19.41
TrueBlue, Inc. 11.10 10.93 to 11.15
Tsakos Energy Navigation Ltd 30.38 30.32 to 31.10
Tupperware Brands Corporation 2.02 1.90 to 2.10
Turkcell Iletisim Hizmetleri AS 7.06 6.99 to 7.12
Turning Point Brands, Inc. 33.11 33.08 to 33.85
Tutor Perini Corporation 20.89 20.51 to 21.01
Tyler Technologies, Inc. 497.51 495.64 to 500.49
Tyson Foods, Inc. 60.30 60.27 to 61.05
U.S. Silica Holdings, Inc. 15.44 15.35 to 15.47
UBS AG 30.05 29.97 to 30.31
UDR, Inc. 39.60 39.45 to 40.00
Under Armour, Inc. 6.75 6.59 to 6.77
Under Armour, Inc. 6.95 6.80 to 6.98
Unifi, Inc. 6.77 6.20 to 6.79
Unifirst Corporation 166.20 163.33 to 166.71
Unilever PLC 54.21 54.09 to 54.41
United Microelectronics Corporation 8.65 8.55 to 8.67
United Rentals, Inc. 682.60 679.53 to 692.28
United States Cellular Corporation 43.68 42.63 to 44.24
UnitedHealth Group Incorporated 521.35 520.65 to 526.28
UNITIL Corporation 52.79 52.66 to 53.94
Universal Corporation 53.28 52.69 to 53.28
Universal Health Realty Income Trust 37.56 37.45 to 37.86
Universal Health Services, Inc. 178.90 178.32 to 181.55
Unum Group 52.92 52.56 to 53.23
Unum Group 25.02 25.01 to 25.09
Urban Edge Properties 17.27 17.21 to 17.44
US Foods Holding Corp. 54.68 54.23 to 55.16
USANA Health Sciences, Inc. 48.56 48.55 to 49.75
VALE S.A. 12.65 12.60 to 12.89
Valero Energy Corporation 162.00 159.00 to 164.20
Valhi, Inc. 19.30 18.70 to 19.35
Valmont Industries, Inc. 258.94 256.04 to 259.02
Vector Group Ltd. 11.09 11.06 to 11.15
Veeva Systems Inc. 205.76 205.26 to 210.96
Ventas, Inc. 48.47 48.21 to 48.67
Vermilion Energy Inc. 12.24 12.07 to 12.36
Viad Corp 35.25 34.94 to 35.51
VICI Properties Inc. 29.53 29.48 to 30.22
Vipshop Holdings Limited 16.52 16.21 to 17.89
Virtus Global Dividend & Income Fund Inc. 5.46 5.45 to 5.49
Virtus Global Multi-Sector Income Fund 7.54 7.53 to 7.58
Visa Inc. 275.58 275.12 to 278.08
Vishay Intertechnology, Inc. 23.78 23.53 to 24.09
Vishay Precision Group, Inc. 33.29 32.36 to 33.42
Vistra Energy Corp. 94.27 92.44 to 94.68
Voya Asia Pacific High Dividend Equity Income Fund 6.31 6.29 to 6.39
Voya Emerging Markets High Income Dividend Equity Fund 5.38 5.37 to 5.42
Voya Financial, Inc. 74.90 74.31 to 74.91
Voya Global Advantage and Premium Opportunity Fund 8.87 8.87 to 8.95
Voya Global Equity Dividend and Premium Opportunity Fund 5.23 5.21 to 5.24
Voya Infrastructure, Industrials and Materials Fund 10.36 10.30 to 10.48
W.P. Carey Inc. 59.17 59.07 to 59.92
W.R. Berkley Corporation 80.09 79.20 to 80.43
W.W. Grainger, Inc. 963.91 954.74 to 971.68
Walker & Dunlop, Inc. 98.73 98.40 to 99.77
Walmart Inc. 65.25 64.73 to 65.69
Warrior Met Coal, Inc. 66.42 65.14 to 66.95
Waste Connections, Inc. 165.57 164.77 to 166.01
Waters Corporation 348.80 348.10 to 352.75
Watsco, Inc. 483.19 480.71 to 487.11
Watts Water Technologies, Inc. 213.72 213.41 to 216.91
Wayfair Inc. 62.58 61.94 to 65.25
Webster Financial Corporation 45.12 45.04 to 46.01
Weis Markets, Inc. 66.75 65.82 to 66.91
Wells Fargo & Company 60.93 60.51 to 61.45
Wells Fargo Global Dividend Opportunity Fund 4.82 4.82 to 4.86
Welltower Inc. 101.87 100.39 to 102.66
WESCO International, Inc. 187.86 187.02 to 190.18
Western Alliance Bancorporation 64.36 63.79 to 65.06
Western Asset Bond Fund 10.79 10.77 to 10.81
Western Asset Emerging Markets Debt Fund Inc 9.49 9.42 to 9.49
Western Asset Global Corporate Defined Opportunity Fund Inc. 12.23 12.22 to 12.35
Western Asset Global High Income Fund Inc 7.05 7.01 to 7.08
Western Asset High Income Fund II Inc. 4.44 4.43 to 4.48
Western Asset High Income Opportunity Fund, Inc. 3.76 3.74 to 3.76
Western Asset High Yield Defined Opportunity Fund Inc. 11.59 11.56 to 11.65
Western Asset Intermediate Muni Fund Inc 7.76 7.75 to 7.84
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.89 16.83 to 16.97
Western Asset Managed Municipals Fund, Inc. 10.21 10.18 to 10.28
Western Asset Mortgage Defined Opportunity Fund Inc 11.60 11.59 to 11.68
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.63 8.61 to 8.66
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.09 8.08 to 8.17
Western Midstream Partners, LP 37.77 37.57 to 38.79
Westinghouse Air Brake Technologies Corporation 169.60 168.92 to 170.43
Westlake Chemical Corporation 157.24 156.23 to 159.16
Westlake Chemical Partners LP 22.34 22.15 to 22.35
Westrock Company 52.95 52.53 to 53.15
Westwood Holdings Group Inc 12.93 12.14 to 12.96
Wheaton Precious Metals Corp. 56.61 56.02 to 57.68
Whitestone REIT 12.69 12.59 to 12.70
WideOpenWest, Inc. 4.74 4.62 to 4.76
Williams Companies, Inc. (The) 40.72 40.56 to 41.64
WNS (Holdings) Limited 51.64 50.80 to 52.19
Wolverine World Wide, Inc. 13.14 13.07 to 13.34
Woori Bank 32.88 32.57 to 33.13
Workiva Inc. 81.77 81.09 to 83.13
WPP plc 51.85 51.76 to 52.34
Xerox Corporation 13.93 13.84 to 14.05
Xinyuan Real Estate Co Ltd 3.93 3.67 to 4.07
Xylem Inc. 145.20 144.68 to 145.86
YETI Holdings, Inc. 38.77 38.40 to 40.37
Yum! Brands, Inc. 139.13 137.96 to 139.31
Zoetis Inc. 172.05 170.99 to 173.98
ZTO Express (Cayman) Inc. 24.76 24.51 to 25.03
Zymeworks Inc. 9.02 8.91 to 9.33
Back to top | Use Dark Theme