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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5323 stocks found forming UPTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 5.42 5.24 to 5.65
1st Source Corporation 65.03 64.70 to 66.15
21Vianet Group, Inc. 7.54 7.31 to 7.70
8x8 Inc 2.06 2.06 to 2.17
Acacia Research Corporation 3.69 3.68 to 3.76
Acadia Healthcare Company, Inc. 23.32 22.94 to 23.40
Accuray Incorporated 1.34 1.34 to 1.43
Aceto Corporation 0.65 0.62 to 0.65
ACM Research, Inc. 27.98 27.02 to 28.28
ACNB Corporation 43.90 43.72 to 44.97
Adial Pharmaceuticals, Inc 0.33 0.31 to 0.34
ADTRAN, Inc. 9.66 9.27 to 9.68
Advanced Energy Industries, Inc. 136.61 135.55 to 138.62
AdvisorShares Sabretooth ETF 55.96 53.81 to 57.11
AdvisorShares Vice ETF 37.36 37.05 to 37.78
Aehr Test Systems 14.82 14.58 to 15.55
Aemetis, Inc 3.31 3.08 to 3.41
AeroVironment, Inc. 240.74 238.81 to 248.99
Agenus Inc. 5.18 4.85 to 5.98
Agilysys, Inc. 114.39 114.17 to 117.49
Agios Pharmaceuticals, Inc. 35.21 34.60 to 36.04
AGM Group Holdings Inc. 2.49 2.48 to 2.66
AGNC Investment Corp. 9.36 9.33 to 9.45
Air T, Inc. 21.84 21.84 to 22.50
Airgain, Inc. 4.31 4.21 to 4.44
Aldeyra Therapeutics, Inc. 4.35 4.16 to 4.43
Alico, Inc. 32.54 32.42 to 33.96
Align Technology, Inc. 193.83 192.23 to 197.51
Alkermes plc 29.23 28.67 to 29.53
Allegiant Travel Company 55.41 55.32 to 60.17
Alliance Resource Partners, L.P. 26.72 26.20 to 26.87
Alliant Energy Corporation 61.95 61.44 to 62.20
Allot Ltd. 9.21 8.87 to 9.48
Alnylam Pharmaceuticals, Inc. 324.13 314.10 to 328.24
Alpha and Omega Semiconductor Limited 26.57 26.41 to 27.66
Alphabet Inc. 177.56 176.64 to 180.34
Alphabet Inc. 176.79 175.68 to 179.30
Alta Mesa Resources, Inc. 112.34 110.77 to 117.38
Altisource Portfolio Solutions S.A. 10.36 9.50 to 10.66
Amalgamated Bank 33.07 32.89 to 33.49
Amarin Corporation plc 16.65 16.12 to 17.30
A-Mark Precious Metals, Inc. 22.53 22.46 to 22.92
Amazon.com, Inc. 223.47 222.37 to 224.29
Ambac Financial Group, Inc. 7.56 7.19 to 8.07
Ambarella, Inc. 65.57 65.00 to 66.79
Amdocs Limited 91.82 91.62 to 93.02
American Airlines Group, Inc. 11.59 11.44 to 11.97
American Public Education, Inc. 29.96 29.50 to 30.28
American Superconductor Corporation 40.26 38.42 to 40.30
American Woodmark Corporation 54.70 54.43 to 56.85
America's Car-Mart, Inc. 60.77 59.63 to 62.50
Ameris Bancorp 67.03 66.87 to 68.44
AmeriServ Financial Inc. 3.22 3.06 to 3.28
Ames National Corporation 18.28 18.16 to 18.58
Amgen Inc. 292.95 291.38 to 298.00
Amicus Therapeutics, Inc. 6.05 6.01 to 6.16
Amkor Technology, Inc. 21.44 21.42 to 22.17
Amtech Systems, Inc. 4.75 4.60 to 4.80
Analog Devices, Inc. 241.81 240.36 to 245.31
AnaptysBio, Inc. 23.45 23.10 to 24.20
Anavex Life Sciences Corp. 9.99 9.95 to 11.09
ANGI Homeservices Inc. 16.08 16.00 to 16.69
ANSYS, Inc. 363.09 362.34 to 366.99
Apogee Enterprises, Inc. 42.11 42.04 to 43.45
AppFolio, Inc. 240.77 233.42 to 241.04
Appian Corporation 31.20 30.05 to 31.29
Apple Inc. 209.95 208.80 to 216.23
Applied DNA Sciences Inc 5.05 4.56 to 5.15
Applied Materials, Inc. 190.78 188.61 to 191.65
Applied Optoelectronics, Inc. 26.44 25.73 to 28.00
Apyx Medical Corporation 2.58 2.30 to 2.73
AquaBounty Technologies, Inc. 0.80 0.74 to 0.82
Aquestive Therapeutics, Inc. 3.70 3.66 to 3.80
Arcadia Biosciences, Inc. 4.67 4.67 to 5.05
ArcBest Corporation 79.24 79.21 to 83.20
Arch Capital Group Ltd. 20.52 20.52 to 20.77
Arcturus Therapeutics Ltd. 13.36 13.10 to 13.77
Ardelyx, Inc. 4.35 4.14 to 4.37
Ares Capital Corporation 22.33 22.20 to 22.42
Array BioPharma Inc. 7.88 7.33 to 7.99
Arrow Financial Corporation 27.38 27.17 to 28.06
Arrowhead Pharmaceuticals, Inc. 16.84 16.45 to 17.05
Art's-Way Manufacturing Co., Inc. 2.26 2.23 to 2.33
Arvinas, Inc. 7.79 7.68 to 7.98
Ascendis Pharma A/S 175.98 170.73 to 175.98
Assembly Biosciences, Inc. 18.56 18.00 to 18.99
Assertio Therapeutics, Inc. 0.66 0.65 to 0.68
Astec Industries, Inc. 41.56 41.15 to 42.73
AstroNova, Inc. 11.61 11.40 to 11.95
Asure Software Inc 10.79 10.76 to 11.48
ATA Inc. 2.75 2.67 to 2.99
Atara Biotherapeutics, Inc. 8.58 8.21 to 8.68
Atlantic American Corporation 2.27 2.27 to 2.32
Atlanticus Holdings Corporation 57.54 56.64 to 58.18
Atlassian Corporation Plc 216.05 210.96 to 216.60
ATN International, Inc. 17.29 17.03 to 17.57
Atomera Incorporated 5.11 4.89 to 5.13
Atossa Genetics Inc. 0.85 0.83 to 0.87
Auburn National Bancorporation, Inc. 23.96 23.42 to 23.96
Audentes Therapeutics, Inc. 1.09 1.05 to 1.12
Autodesk, Inc. 315.31 313.81 to 319.49
Automatic Data Processing, Inc. 308.40 306.90 to 310.81
Aviat Networks, Inc. 24.32 24.28 to 24.93
Avis Budget Group, Inc. 181.52 177.07 to 185.00
Avnet, Inc. 55.14 54.97 to 56.28
Axcelis Technologies, Inc. 70.95 70.64 to 73.15
AxoGen, Inc. 11.36 10.71 to 11.41
Axsome Therapeutics, Inc. 107.50 104.55 to 108.19
AXT Inc 2.28 2.16 to 2.35
Aytu BioScience, Inc. 2.35 2.33 to 2.41
B. Riley Financial, Inc. 3.29 3.21 to 3.31
B. Riley Financial, Inc. 13.71 12.98 to 13.80
B. Riley Financial, Inc. 2.16 2.09 to 2.16
B. Riley Financial, Inc. 7.81 7.60 to 7.98
B.O.S. Better Online Solutions 4.97 4.94 to 5.10
Baidu, Inc. 89.79 87.23 to 91.13
Balchem Corporation 162.53 162.40 to 165.01
Ballard Power Systems, Inc. 1.70 1.65 to 1.76
BancFirst Corporation 129.34 128.54 to 132.00
Bandwidth Inc. 15.76 15.72 to 16.09
Bank First National Corporation 121.78 121.15 to 125.22
Bank of Marin Bancorp 25.37 25.24 to 25.87
Bank of the James Financial Group, Inc. 14.20 14.00 to 14.20
Bank OZK 50.43 50.18 to 51.39
Bank7 Corp. 43.47 42.97 to 44.58
BankFinancial Corporation 11.68 11.65 to 11.87
Bankwell Financial Group, Inc. 38.00 37.75 to 38.48
Banner Corporation 67.96 66.34 to 69.12
Barrett Business Services, Inc. 42.51 42.48 to 43.36
Bassett Furniture Industries, Incorporated 17.19 16.10 to 17.20
BayCom Corp 28.73 28.72 to 29.46
BCB Bancorp, Inc. (NJ) 9.17 9.03 to 9.29
Bel Fuse Inc. 90.45 90.31 to 93.50
Bel Fuse Inc. 99.27 97.15 to 100.56
Benitec Biopharma Limited 13.49 12.88 to 13.65
Big 5 Sporting Goods Corporation 1.42 1.41 to 1.43
Bilibili Inc. 22.48 22.00 to 22.58
Biogen Inc. 130.13 129.08 to 133.20
BioLife Solutions, Inc. 21.81 21.71 to 22.91
BioMarin Pharmaceutical Inc. 57.41 56.76 to 58.00
Biomerica, Inc. 3.40 3.26 to 3.40
BioSig Technologies, Inc. 11.55 10.60 to 12.78
Bio-Techne Corp 51.54 50.97 to 52.80
BioXcel Therapeutics, Inc. 1.90 1.83 to 2.00
Blackbaud, Inc. 65.26 64.63 to 65.73
BlackLine, Inc. 57.16 56.99 to 58.20
BlackRock TCP Capital Corp. 7.73 7.66 to 7.83
Bloomin' Brands, Inc. 9.53 9.43 to 9.99
Blue Bird Corporation 44.98 44.02 to 45.83
Blueprint Medicines Corporation 128.40 128.21 to 128.44
BOK Financial Corporation 101.58 101.38 to 103.78
Booking Holdings Inc. 5815.92 5707.93 to 5815.92
Boxlight Corporation 2.05 1.94 to 2.08
Bridgeline Digital, Inc. 1.50 1.44 to 1.54
Bridgewater Bancshares, Inc. 16.56 16.50 to 17.05
Broadcom Inc. 274.18 272.66 to 277.56
Broadway Financial Corporation 7.68 7.40 to 7.85
Brookline Bancorp, Inc. 11.09 11.07 to 11.39
BRP Inc. 50.93 50.45 to 51.93
Bruker Corporation 41.27 41.21 to 42.23
Builders FirstSource, Inc. 124.86 123.81 to 127.56
Business First Bancshares, Inc. 25.85 25.67 to 26.50
C&F Financial Corporation 65.87 65.58 to 67.75
C.H. Robinson Worldwide, Inc. 96.73 96.34 to 98.13
Cadence Design Systems, Inc. 320.30 318.80 to 327.98
Caesars Entertainment Corporation 29.42 29.09 to 30.28
Calamos Convertible and High Income Fund 11.00 10.96 to 11.09
Calamos Convertible Opportunities and Income Fund 10.51 10.50 to 10.61
Calamos Dynamic Convertible & Income Fund 20.39 20.27 to 20.48
Calamos Global Dynamic Income Fund 7.08 7.08 to 7.14
Calamos Global Total Return Fund 11.62 11.62 to 11.78
Calamos Strategic Total Return Fund 18.25 18.18 to 18.39
Calumet Specialty Products Partners, L.P. 16.64 16.24 to 17.10
Camden National Corporation 43.03 42.78 to 43.69
Camtek Ltd. 89.00 88.38 to 90.40
Canadian Solar Inc. 13.03 12.07 to 13.28
Capital Bancorp, Inc. 35.14 34.84 to 35.53
Capital City Bank Group 41.05 40.74 to 41.69
Capital Southwest Corporation 22.71 22.51 to 22.88
Capitol Federal Financial, Inc. 6.33 6.32 to 6.48
Capricor Therapeutics, Inc. 9.90 9.65 to 10.11
Cardlytics, Inc. 1.81 1.75 to 1.86
Career Education Corporation 29.79 29.62 to 30.26
CareTrust REIT, Inc. 31.04 30.92 to 31.50
CarGurus, Inc. 33.32 33.10 to 33.73
Carolina Trust BancShares, Inc. 48.85 46.50 to 48.91
Carver Bancorp, Inc. 1.72 1.63 to 1.80
Caseys General Stores, Inc. 526.16 514.14 to 526.33
CASI Pharmaceuticals, Inc. 1.33 1.23 to 1.33
Cass Information Systems, Inc 45.51 45.37 to 47.00
Catalyst Biosciences, Inc. 15.29 15.01 to 16.03
Cathay General Bancorp 47.31 47.11 to 48.28
Cavco Industries, Inc. 447.15 441.68 to 458.11
CB Financial Services, Inc. 28.84 28.83 to 29.43
Celcuity Inc. 13.34 13.14 to 13.70
Cellectis S.A. 1.60 1.56 to 1.65
Celsius Holdings, Inc. 45.69 45.06 to 46.67
Cemtrex Inc. 1.30 1.16 to 1.34
Central Federal Corporation 23.99 23.92 to 24.54
Central Garden & Pet Company 35.56 35.54 to 36.39
Central Garden & Pet Company 31.55 31.29 to 32.39
Centrexion Therapeutics Corporation 0.65 0.64 to 0.67
Century Aluminum Company 18.37 18.00 to 18.56
Century Casinos, Inc. 2.33 2.26 to 2.36
Ceragon Networks Ltd. 2.55 2.53 to 2.64
Cerus Corporation 1.45 1.45 to 1.52
CEVA, Inc. 21.98 21.77 to 22.75
Champions Oncology, Inc. 8.89 7.71 to 8.99
Chart Industries, Inc. 163.62 162.00 to 173.27
Charter Communications, Inc. 408.32 407.00 to 422.29
Check Point Software Technologies Ltd. 222.99 221.26 to 224.89
Check-Cap Ltd. 0.81 0.73 to 0.83
Chemung Financial Corp 51.60 50.26 to 51.63
Children's Place, Inc. (The) 5.05 4.80 to 5.14
ChinaNet Online Holdings, Inc. 1.44 1.42 to 1.50
CHS Inc 25.42 25.36 to 25.46
CHS Inc 24.71 24.60 to 24.87
CHS Inc 26.20 26.03 to 26.27
CHS Inc 27.70 27.70 to 27.88
Churchill Downs, Incorporated 103.49 102.62 to 105.17
Cidara Therapeutics, Inc. 48.30 45.59 to 48.52
CIM Commercial Trust Corporation 8.96 8.48 to 8.96
Cimpress N.V 46.44 45.73 to 49.59
Cisco Systems, Inc. 68.93 68.61 to 69.30
Citi Trends, Inc. 32.16 32.00 to 33.04
Citius Pharmaceuticals, Inc. 2.11 1.86 to 2.24
Citizens & Northern Corp 19.84 19.73 to 20.25
Citizens Community Bancorp, Inc. 15.49 14.49 to 15.49
City Holding Company 127.06 126.01 to 129.93
Civista Bancshares, Inc. 24.62 24.45 to 25.21
Clarus Corporation 3.60 3.52 to 3.65
Clean Energy Fuels Corp. 2.03 2.00 to 2.14
ClearBridge Large Cap Growth ESG ETF 79.26 79.02 to 79.62
Clearfield, Inc. 43.94 43.25 to 44.86
ClearOne, Inc. 11.00 9.75 to 11.44
Clearside Biomedical, Inc. 0.82 0.81 to 0.84
CME Group Inc. 282.55 274.99 to 282.57
CNB Financial Corporation 24.07 23.94 to 24.50
Coastal Financial Corporation 102.22 100.00 to 103.46
Coca-Cola Consolidated, Inc. 115.97 114.39 to 119.00
Coda Octopus Group, Inc. 8.13 8.05 to 8.56
Codexis, Inc. 2.58 2.55 to 2.74
Coffee Holding Co., Inc. 4.36 4.15 to 4.44
Cogent Communications Holdings, Inc. 49.23 48.87 to 50.30
Cognex Corporation 31.85 31.77 to 32.50
Cognizant Technology Solutions Corporation 80.46 80.20 to 81.61
Coherent, Inc. 88.05 87.07 to 91.11
Cohu, Inc. 19.78 19.72 to 20.37
Collegium Pharmaceutical, Inc. 30.90 30.76 to 31.99
Colliers International Group Inc. 130.73 129.97 to 133.34
Colony Bankcorp, Inc. 17.26 17.26 to 17.51
Columbia Banking System, Inc. 25.09 24.99 to 25.64
Columbia Financial, Inc. 14.96 14.91 to 15.37
Columbia Sportswear Company 62.95 62.51 to 64.34
Columbus McKinnon Corporation 15.58 15.55 to 16.49
Comcast Corporation 35.44 35.37 to 36.14
Commerce Bancshares, Inc. 64.93 64.03 to 65.18
Commercial Vehicle Group, Inc. 2.08 1.86 to 2.10
CommScope Holding Company, Inc. 8.25 8.16 to 8.62
Community Trust Bancorp, Inc. 55.28 54.97 to 56.50
Community West Bancshares 20.94 20.90 to 21.37
Compugen Ltd. 1.72 1.70 to 1.82
comScore, Inc. 5.06 5.00 to 5.21
Comstock Holding Companies, Inc. 11.51 10.84 to 11.70
Comtech Telecommunications Corp. 2.50 2.35 to 2.64
Concrete Pumping Holdings, Inc. 6.37 6.31 to 6.63
ConnectOne Bancorp, Inc. 24.57 24.53 to 25.25
Consolidated Water Co. Ltd. 30.64 30.54 to 31.23
Construction Partners, Inc. 107.16 106.67 to 109.57
Copart, Inc. 48.83 48.56 to 49.44
CoStar Group, Inc. 81.60 80.51 to 81.92
Costco Wholesale Corporation 992.18 976.20 to 992.89
CPI Card Group Inc. 24.30 24.09 to 25.50
CRA International,Inc. 195.71 194.17 to 198.50
Cracker Barrel Old Country Store, Inc. 65.46 64.41 to 66.96
Credit Acceptance Corporation 531.95 524.21 to 534.73
Credit Suisse AG 160.58 159.48 to 161.00
Credit Suisse AG 81.70 80.88 to 81.70
Credit Suisse AG 55.13 54.60 to 55.26
CRISPR Therapeutics AG 51.19 50.26 to 52.88
Criteo S.A. 24.84 24.50 to 25.36
Crocs, Inc. 106.35 105.38 to 107.95
Cronos Group Inc. 2.04 2.03 to 2.09
CryoPort, Inc. 7.29 7.20 to 7.58
CSG Systems International, Inc. 65.60 65.46 to 66.99
CSP Inc. 12.62 12.31 to 12.95
CSW Industrials, Inc. 305.10 304.44 to 310.44
CSX Corporation 33.05 32.97 to 33.59
CVB Financial Corporation 20.64 20.53 to 21.05
CVD Equipment Corporation 3.26 3.10 to 3.30
CyberArk Software Ltd. 401.46 397.63 to 408.74
Cyclacel Pharmaceuticals, Inc. 3.57 3.08 to 3.97
Cyclacel Pharmaceuticals, Inc. 5.62 5.45 to 6.40
CytomX Therapeutics, Inc. 2.37 2.36 to 2.47
Daktronics, Inc. 16.60 16.41 to 16.86
Data I/O Corporation 3.17 3.15 to 3.23
Dave & Buster's Entertainment, Inc. 32.74 32.15 to 34.39
DBV Technologies S.A. 11.01 11.00 to 11.55
Denali Therapeutics Inc. 14.25 14.12 to 14.67
Denny's Corporation 4.41 4.37 to 4.55
Dermira, Inc. 7.11 7.00 to 7.34
Destination XL Group, Inc. 1.22 1.20 to 1.25
Deswell Industries, Inc. 2.75 2.73 to 2.82
Diamond Hill Investment Group, Inc. 154.70 153.00 to 156.60
Digi International Inc. 35.10 35.03 to 36.19
Digital Turbine, Inc. 5.94 5.68 to 6.25
Dime Community Bancshares, Inc. 28.26 27.93 to 28.90
Diodes Incorporated 54.62 54.21 to 57.10
DMC Global Inc. 8.38 8.20 to 8.53
DocuSign, Inc. 77.64 77.15 to 79.20
Dollar Tree, Inc. 104.23 100.58 to 104.37
Dolphin Entertainment, Inc. 1.35 1.28 to 1.37
Domo, Inc. 15.15 14.20 to 15.26
Donegal Group, Inc. 16.63 16.63 to 16.63
Dorman Products, Inc. 124.89 124.74 to 128.04
Duluth Holdings Inc. 2.12 2.01 to 2.18
DXP Enterprises, Inc. 89.10 88.63 to 92.30
Dynavax Technologies Corporation 10.30 10.11 to 10.43
E.W. Scripps Company (The) 3.42 3.23 to 3.59
Eagle Bancorp Montana, Inc. 17.65 17.38 to 17.71
Eagle Bancorp, Inc. 20.41 20.33 to 21.21
East West Bancorp, Inc. 107.81 106.80 to 109.83
Eastern Company (The) 23.60 23.53 to 23.78
eBay Inc. 75.91 75.28 to 76.75
EchoStar Corporation 31.36 30.36 to 32.07
Editas Medicine, Inc. 2.54 2.48 to 2.63
Educational Development Corporation 1.35 1.32 to 1.40
eGain Corporation 6.73 6.59 to 6.80
Ekso Bionics Holdings, Inc. 3.27 3.17 to 3.42
El Pollo Loco Holdings, Inc. 11.08 10.94 to 11.44
Elbit Systems Ltd. 446.41 442.94 to 450.00
electroCore, Inc. 6.09 5.90 to 6.29
Electro-Sensors, Inc. 4.72 4.70 to 4.72
Enanta Pharmaceuticals, Inc. 7.65 7.57 to 8.00
Encore Capital Group Inc 40.17 39.99 to 41.36
ENDRA Life Sciences Inc. 3.46 3.41 to 3.59
Energous Corporation 0.28 0.27 to 0.29
Energy Focus, Inc. 2.33 2.23 to 2.42
Energy Recovery, Inc. 12.88 12.86 to 13.13
Enphase Energy, Inc. 42.46 40.95 to 42.77
Enstar Group Limited 337.91 335.90 to 338.10
Entegris, Inc. 83.00 82.94 to 86.84
Enterprise Bancorp Inc 39.64 39.53 to 40.28
Enterprise Financial Services Corporation 57.01 56.66 to 57.70
Equity Bancshares, Inc. 43.23 43.00 to 43.99
Ericsson 8.55 8.53 to 8.64
Escalade, Incorporated 14.28 14.20 to 14.63
Esperion Therapeutics, Inc. 1.11 1.10 to 1.18
Esquire Financial Holdings, Inc. 99.52 98.89 to 101.35
ESSA Bancorp, Inc. 20.45 20.40 to 20.89
Establishment Labs Holdings Inc. 46.11 43.17 to 47.00
Eton Pharmaceuticals, Inc. 14.39 13.78 to 14.44
Etsy, Inc. 53.67 52.92 to 55.00
EuroDry Ltd. 9.40 9.33 to 9.94
Euronet Worldwide, Inc. 106.00 104.65 to 107.26
Euroseas Ltd. 48.06 47.51 to 49.81
EverQuote, Inc. 24.72 24.26 to 24.85
Everspin Technologies, Inc. 6.72 6.67 to 6.84
Exelixis, Inc. 44.16 43.39 to 46.38
ExlService Holdings, Inc. 45.19 44.84 to 45.91
eXp World Holdings, Inc. 9.32 9.30 to 9.55
Expedia Group, Inc. 177.80 175.71 to 179.50
Expeditors International of Washington, Inc. 116.17 115.88 to 118.73
Exponent, Inc. 75.57 75.35 to 77.39
Extreme Networks, Inc. 18.48 18.33 to 18.75
Eyenovia, Inc. 15.82 10.70 to 17.18
EyePoint Pharmaceuticals, Inc. 9.49 9.45 to 9.99
EZCORP, Inc. 14.04 13.94 to 14.25
F5 Networks, Inc. 299.26 297.00 to 301.66
Famous Dave's of America, Inc. 279.80 261.12 to 283.19
Farmer Brothers Company 1.47 1.46 to 1.53
Farmers & Merchants Bancorp, Inc. 26.21 26.18 to 28.24
Farmers National Banc Corp. 14.37 14.36 to 14.77
FARO Technologies, Inc. 43.91 43.88 to 43.97
Fastenal Company 42.47 42.37 to 43.27
FAT Brands Inc. 2.45 2.41 to 2.50
Fennec Pharmaceuticals Inc. 8.47 8.46 to 8.92
Ferroglobe PLC 4.28 4.20 to 4.34
Fidelity D & D Bancorp, Inc. 48.16 47.75 to 49.78
Fidelity Nasdaq Composite Index Tracking Stock 80.34 79.89 to 80.78
Fidus Investment Corporation 20.86 20.77 to 20.98
Fifth Third Bancorp 43.07 42.81 to 43.65
Financial Institutions, Inc. 27.01 26.90 to 27.64
First Bancorp 46.62 46.40 to 47.66
First Bancorp, Inc (ME) 27.32 26.55 to 27.58
First Bank 15.99 15.88 to 16.47
First Busey Corporation 24.00 23.79 to 24.44
First Business Financial Services, Inc. 53.74 53.57 to 54.94
First Capital, Inc. 43.25 42.99 to 44.23
First Citizens BancShares, Inc. 2077.97 2059.92 to 2100.11
First Community Bankshares, Inc. 40.74 40.74 to 42.15
First Community Corporation 25.60 25.46 to 25.95
First Financial Bancorp. 25.49 25.33 to 25.97
First Financial Bankshares, Inc. 37.32 37.17 to 37.99
First Financial Corporation Indiana 56.35 55.97 to 57.43
First Foundation Inc. 5.49 5.47 to 5.69
First Guaranty Bancshares, Inc. 9.01 8.77 to 9.06
First Hawaiian, Inc. 26.27 26.11 to 26.71
First Internet Bancorp 27.33 27.32 to 28.45
First Interstate BancSystem, Inc. 30.71 30.49 to 31.28
First Merchants Corporation 40.27 39.98 to 41.14
First Mid-Illinois Bancshares, Inc. 39.01 38.90 to 39.80
First Northwest Bancorp 7.99 7.99 to 8.28
First Savings Financial Group, Inc. 25.82 25.57 to 26.22
First Solar, Inc. 177.06 175.35 to 183.88
First Trust Brazil AlphaDEX Fund 12.00 12.00 to 12.20
First Trust BuyWrite Income ETF 22.95 22.82 to 23.03
First Trust California Municipal High income ETF 47.98 47.94 to 48.05
First Trust Capital Strength ETF 91.67 91.27 to 92.23
First Trust CEF Income Opportunity ETF 22.50 22.45 to 22.63
First Trust China AlphaDEX Fund 24.03 23.87 to 24.21
First Trust Cloud Computing ETF 122.55 121.74 to 123.23
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.61 35.49 to 35.74
First Trust Dorsey Wright Focus 5 ETF 59.76 59.45 to 60.13
First Trust Dorsey Wright International Focus 5 ETF 22.85 22.60 to 22.94
First Trust Dorsey Wright Momentum & Dividend ETF 38.36 38.27 to 38.67
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.94 34.85 to 34.98
First Trust Dorsey Wright Momentum & Value ETF 30.31 30.21 to 30.31
First Trust DorseyWright DALI 1 ETF 26.63 26.63 to 26.71
First Trust Emerging Markets AlphaDEX Fund 24.52 24.50 to 24.69
First Trust Emerging Markets Equity Select ETF 55.53 55.48 to 56.78
First Trust Emerging Markets Local Currency Bond ETF 28.74 28.62 to 29.16
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.89 40.52 to 41.20
First Trust Europe AlphaDEX Fund 47.62 47.49 to 47.95
First Trust Eurozone AlphaDEX ETF 55.38 55.04 to 55.56
First Trust Germany AlphaDEX Fund 56.09 55.18 to 56.44
First Trust India Nifty 50 Equal Weight ETF 59.60 59.53 to 59.83
First Trust Indxx Global Agriculture ETF 26.44 26.42 to 26.44
First Trust Indxx Global Natural Resources Income ETF 14.45 14.42 to 14.50
First Trust Indxx Innovative Transaction & Process ETF 53.57 53.39 to 53.87
First Trust International Equity Opportunities ETF 55.40 55.15 to 55.81
First Trust IPOX Europe Equity Opportunities ETF 31.00 30.91 to 31.00
First Trust Large Cap Core AlphaDEX Fund 110.93 110.37 to 111.44
First Trust Large Cap Growth AlphaDEX Fund 151.31 150.77 to 151.96
First Trust Large Cap Value AlphaDEX Fund 79.70 79.38 to 80.47
First Trust Latin America AlphaDEX Fund 19.97 19.97 to 20.20
First Trust Managed Municipal ETF 49.84 49.79 to 49.91
First Trust Mid Cap Core AlphaDEX Fund 116.94 116.32 to 118.07
First Trust Mid Cap Growth AlphaDEX Fund 82.93 82.32 to 83.32
First Trust Mid Cap Value AlphaDEX Fund 53.23 53.05 to 53.95
First Trust Multi Cap Growth AlphaDEX Fund 147.47 146.80 to 147.97
First Trust Multi Cap Value AlphaDEX Fund 83.28 82.99 to 84.14
First Trust Multi-Asset Diversified Income Index Fund 15.95 15.87 to 16.04
First Trust NASDAQ ABA Community Bank Index Fund 56.91 56.68 to 57.86
First Trust Nasdaq Artificial Intelligence and Robotics ETF 48.51 48.19 to 48.75
First Trust Nasdaq Bank ETF 34.46 34.29 to 34.87
First Trust NASDAQ Clean Edge Green Energy Index Fund 33.86 33.62 to 34.26
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 138.08 137.37 to 139.28
First Trust NASDAQ Cybersecurity ETF 75.68 75.34 to 76.10
First Trust Nasdaq Food & Beverage ETF 22.43 22.39 to 22.65
First Trust NASDAQ Global Auto Index Fund 61.32 61.23 to 61.92
First Trust Nasdaq Pharmaceuticals ETF 25.98 25.92 to 26.11
First Trust Nasdaq Semiconductor ETF 96.43 96.33 to 97.74
First Trust NASDAQ Technology Dividend Index Fund 91.46 91.16 to 92.13
First Trust Nasdaq Transportation ETF 32.22 32.22 to 32.76
First Trust NASDAQ-100 Equal Weighted Index Fund 137.06 136.52 to 137.92
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 99.13 98.85 to 99.62
First Trust NASDAQ-100- Technology Index Fund 214.25 213.52 to 215.71
First Trust RBA American Industrial Renaissance ETF 83.62 83.10 to 84.70
First Trust Rising Dividend Achievers ETF 63.26 62.93 to 63.80
First Trust RiverFront Dynamic Emerging Markets ETF 70.99 70.98 to 71.70
First Trust Small Cap Core AlphaDEX Fund 99.43 99.03 to 100.40
First Trust Small Cap Growth AlphaDEX Fund 80.10 79.55 to 80.61
First Trust Small Cap Value AlphaDEX Fund 52.12 52.12 to 52.90
First Trust SMID Cap Rising Dividend Achievers ETF 36.01 35.82 to 36.49
First Trust SSI Strategic Convertible Securities ETF 38.94 38.71 to 39.02
First Trust Strategic Income ETF 26.46 26.41 to 26.72
First Trust Switzerland AlphaDEX Fund 76.60 76.45 to 76.76
First United Corporation 33.57 33.31 to 34.29
First Western Financial, Inc. 23.40 23.15 to 23.54
FirstCash, Inc. 135.90 135.22 to 137.75
FirstService Corporation 176.71 175.87 to 178.28
Five Below, Inc. 129.30 128.46 to 132.00
Five9, Inc. 27.81 27.35 to 28.28
Flex Ltd. 51.46 50.81 to 51.81
Flexsteel Industries, Inc. 38.10 37.97 to 39.22
Fluent, Inc. 1.99 1.97 to 2.10
Flushing Financial Corporation 12.60 12.51 to 12.84
Fonar Corporation 15.46 15.33 to 15.79
Foresight Autonomous Holdings Ltd. 0.50 0.50 to 0.59
FormFactor, Inc. 34.74 34.69 to 35.99
Formula Systems (1985) Ltd. 134.96 132.00 to 134.96
Forrester Research, Inc. 10.53 10.33 to 11.00
Fortinet, Inc. 106.65 105.02 to 107.56
Fortress Biotech, Inc. 1.91 1.85 to 2.05
Fortress Biotech, Inc. 8.19 8.06 to 8.40
Forward Air Corporation 26.81 25.93 to 27.24
Forward Industries, Inc. 7.70 7.02 to 7.89
Fossil Group, Inc. 1.59 1.55 to 1.67
Fox Factory Holding Corp. 27.59 27.05 to 28.06
Franklin Electric Co., Inc. 91.33 91.01 to 93.46
Freightcar America, Inc. 9.91 9.00 to 10.06
frontdoor, inc. 58.75 58.63 to 59.89
FS Bancorp, Inc. 42.20 42.01 to 43.06
FSB Bancorp, Inc. 29.95 29.72 to 30.63
Fuel Tech, Inc. 2.90 2.73 to 2.99
Full House Resorts, Inc. 4.30 4.06 to 4.32
Fulton Financial Corporation 18.94 18.79 to 19.22
Future FinTech Group Inc. 1.28 1.24 to 1.29
FVCBankcorp, Inc. 12.82 12.48 to 12.88
G. Willi-Food International, Ltd. 19.55 19.35 to 19.73
Galapagos NV 28.49 28.40 to 28.74
Galmed Pharmaceuticals Ltd. 1.83 1.74 to 1.92
Gaming and Leisure Properties, Inc. 47.59 47.45 to 48.40
Garmin Ltd. 214.43 213.61 to 216.89
GDS Holdings Limited 32.32 31.85 to 33.14
Genprex, Inc. 0.26 0.25 to 0.27
Gentex Corporation 22.75 22.65 to 23.20
Gentherm Inc 29.79 29.57 to 30.63
German American Bancorp, Inc. 40.84 40.32 to 41.00
Gevo, Inc. 1.44 1.42 to 1.49
Gibraltar Industries, Inc. 60.54 60.34 to 62.26
GigaMedia Limited 1.48 1.43 to 1.50
G-III Apparel Group, LTD. 23.54 22.83 to 23.68
Gilat Satellite Networks Ltd. 7.10 7.01 to 7.23
Gilead Sciences, Inc. 111.78 110.75 to 112.58
Glacier Bancorp, Inc. 45.72 45.61 to 47.27
Gladstone Capital Corporation 27.77 27.50 to 27.92
Gladstone Commercial Corporation 20.62 20.52 to 20.62
Gladstone Investment Corporation 14.20 14.13 to 14.39
Gladstone Investment Corporation 25.75 25.60 to 25.75
Gladstone Land Corporation 10.38 10.38 to 10.66
Gladstone Land Corporation 19.47 19.33 to 19.49
Glen Burnie Bancorp 5.71 5.21 to 5.82
Global Self Storage, Inc. 5.42 5.38 to 5.48
Global X Autonomous & Electric Vehicles ETF 23.46 23.34 to 23.80
Global X Conscious Companies ETF 40.65 40.65 to 41.20
Global X DAX Germany ETF 44.78 44.66 to 45.07
Global X E-commerce ETF 30.70 30.52 to 30.99
Global X FinTech ETF 34.43 34.17 to 34.64
Global X Future Analytics Tech ETF 43.54 43.29 to 43.76
Global X Internet of Things ETF 37.82 37.82 to 38.49
Global X Millennials Thematic ETF 49.18 48.93 to 49.26
Global X MSCI SuperDividend EAFE ETF 18.12 18.07 to 18.19
Global X NASDAQ-100 Covered Call ETF 16.75 16.73 to 16.75
Global X Robotics & Artificial Intelligence ETF 32.16 32.04 to 32.36
Global X S&P 500 Catholic Values ETF 75.67 75.36 to 76.12
Global X Social Media ETF 53.50 53.16 to 53.68
Global X SuperDividend REIT ETF 21.23 21.16 to 21.44
GlycoMimetics, Inc. 0.16 0.15 to 0.17
Gogo Inc. 15.83 15.12 to 16.00
Golar LNG Limited 41.73 41.22 to 41.80
Golden Entertainment, Inc. 30.30 30.10 to 30.97
Golden Ocean Group Limited 7.94 7.88 to 8.08
Golub Capital BDC, Inc. 14.74 14.69 to 14.81
GRAVITY Co., Ltd. 64.10 63.71 to 64.99
Great Elm Capital Corp. 10.93 10.86 to 10.95
Great Southern Bancorp, Inc. 61.84 60.65 to 62.75
Green Brick Partners, Inc. 63.41 63.05 to 64.98
Green Plains, Inc. 7.00 6.79 to 7.23
Greene County Bancorp, Inc. 23.98 23.60 to 24.65
Greenpro Capital Corp. 1.88 1.70 to 1.90
Grifols, S.A. 8.87 8.84 to 9.00
Grindrod Shipping Holdings Ltd. 25.51 25.51 to 25.51
Groupon, Inc. 36.71 35.23 to 37.15
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 110.21 107.56 to 110.69
GSI Technology, Inc. 4.10 3.51 to 4.11
Guaranty Bancshares, Inc. 45.48 45.35 to 47.20
Gulf Island Fabrication, Inc. 6.87 6.73 to 6.87
Gyrodyne , LLC 9.10 8.55 to 9.10
Hallador Energy Company 16.40 15.81 to 16.70
Halozyme Therapeutics, Inc. 54.22 53.65 to 54.34
Hamilton Lane Incorporated 146.10 145.15 to 147.59
Hancock Whitney Corporation 59.95 59.52 to 61.20
Hanmi Financial Corporation 26.07 25.97 to 26.91
HarborOne Bancorp, Inc. 12.11 12.08 to 12.34
Harmonic Inc. 10.17 9.75 to 10.20
Harrow Health, Inc. 31.36 30.81 to 31.90
Hasbro, Inc. 76.55 75.91 to 77.94
Hawkins, Inc. 153.50 149.58 to 154.71
Hawthorn Bancshares, Inc. 30.00 29.67 to 30.21
HealthStream, Inc. 27.59 27.55 to 27.95
Heartland Express, Inc. 8.98 8.91 to 9.18
Heidrick & Struggles International, Inc. 48.12 47.97 to 48.66
Helen of Troy Limited 30.10 29.94 to 32.53
Helius Medical Technologies, Inc. 9.45 8.90 to 9.70
Hennessy Advisors, Inc. 12.65 12.59 to 12.89
Henry Schein, Inc. 73.45 73.02 to 74.62
Heritage Commerce Corp 10.56 10.20 to 10.76
Heritage Financial Corporation 25.31 25.16 to 25.81
Heron Therapeutics, Inc. 2.15 2.13 to 2.23
HF Foods Group Inc. 3.22 3.18 to 3.51
Hingham Institution for Savings 280.10 278.98 to 288.34
Home Bancorp, Inc. 55.32 54.75 to 56.28
Home BancShares, Inc. 29.39 29.22 to 29.92
Home Federal Bancorp, Inc. of Louisiana 14.00 14.00 to 14.00
HomeStreet, Inc. 13.36 13.14 to 13.67
Hooker Furniture Corporation 11.18 11.16 to 11.95
Hope Bancorp, Inc. 11.37 11.30 to 11.65
Horizon Bancorp, Inc. 16.08 15.71 to 16.45
Horizon Technology Finance Corporation 7.55 7.38 to 7.57
Huazhu Group Limited 33.95 33.05 to 34.18
Hub Group, Inc. 34.80 34.70 to 35.86
Hudson Technologies, Inc. 8.25 8.22 to 8.34
Huntington Bancshares Incorporated 17.54 17.38 to 17.73
Hurco Companies, Inc. 20.71 20.03 to 21.10
Huron Consulting Group Inc. 138.63 137.58 to 140.02
Hutchison China MediTech Limited 15.42 15.41 to 15.60
i3 Verticals, Inc. 29.06 28.69 to 29.44
IAC/InterActiveCorp 38.15 37.89 to 38.77
IBEX Holdings Limited 30.46 30.18 to 30.91
Icahn Enterprises L.P. 8.47 8.42 to 8.53
ICF International, Inc. 88.39 87.55 to 89.02
Ichor Holdings 21.85 21.80 to 23.08
ICON plc 147.59 146.56 to 150.24
Ideal Power Inc. 4.63 4.56 to 4.79
Identiv, Inc. 3.28 3.22 to 3.36
IDEXX Laboratories, Inc. 545.56 540.68 to 549.52
IES Holdings, Inc. 304.88 298.82 to 308.00
Illumina, Inc. 97.15 96.56 to 99.67
Immutep Limited 1.68 1.66 to 1.74
Impinj, Inc. 112.59 110.84 to 116.34
Independent Bank Corp. 65.27 65.20 to 67.91
Independent Bank Corporation 33.93 33.86 to 34.72
InflaRx N.V. 0.82 0.80 to 1.00
Information Services Group, Inc. 5.00 4.98 to 5.18
Ingles Markets, Incorporated 66.59 65.44 to 66.62
Innodata Inc. 50.99 47.81 to 51.34
Innospec Inc. 86.47 86.23 to 88.63
Innovative Solutions and Support, Inc. 13.86 13.33 to 13.99
Inogen, Inc 7.26 7.17 to 7.53
Inseego Corp. 8.26 8.26 to 8.74
Insight Enterprises, Inc. 142.38 140.71 to 145.02
Inspired Entertainment, Inc. 8.42 8.40 to 8.81
Insteel Industries, Inc. 38.47 38.38 to 39.25
Integra LifeSciences Holdings Corporation 12.75 12.70 to 13.51
Integrated Media Technology Limited 1.12 1.00 to 1.12
Intellia Therapeutics, Inc. 10.25 10.18 to 10.83
Inter Parfums, Inc. 136.05 135.52 to 138.93
Interface, Inc. 21.72 21.59 to 22.10
International Bancshares Corporation 69.90 69.55 to 71.95
International Money Express, Inc. 10.25 10.22 to 10.78
Intuit Inc. 783.61 778.76 to 788.13
Intuitive Surgical, Inc. 534.71 532.88 to 544.88
Invesco BuyBack Achievers ETF 125.45 124.71 to 126.33
Invesco Dividend Achievers ETF 48.66 48.43 to 48.86
Invesco DWA Basic Materials Momentum ETF 95.33 94.89 to 95.35
Invesco DWA Consumer Cyclicals Momentum ETF 100.09 99.50 to 100.14
Invesco DWA Consumer Staples Momentum ETF 110.68 110.43 to 111.09
Invesco DWA Developed Markets Momentum ETF 45.44 45.28 to 45.64
Invesco DWA Emerging Markets Momentum ETF 20.78 20.41 to 20.90
Invesco DWA Financial Momentum ETF 56.25 56.21 to 56.75
Invesco DWA Industrials Momentum ETF 157.78 156.68 to 158.26
Invesco DWA Momentum ETF 109.31 108.48 to 109.31
Invesco DWA SmallCap Momentum ETF 85.37 84.75 to 85.70
Invesco DWA Technology Momentum ETF 68.03 67.73 to 68.22
Invesco DWA Utilities Momentum ETF 41.60 41.35 to 41.69
Invesco FTSE RAFI US 1500 Small-Mid ETF 41.51 41.30 to 42.08
Invesco Global Water ETF 44.43 44.39 to 44.85
Invesco Golden Dragon China ETF 28.82 28.62 to 29.10
Invesco High Yield Equity Dividend Achievers ETF 20.99 20.92 to 21.29
Invesco International Dividend Achievers ETF 20.72 20.65 to 20.84
Invesco KBW Bank ETF 73.95 73.44 to 74.86
Invesco KBW High Dividend Yield Financial ETF 14.11 14.05 to 14.26
Invesco KBW Premium Yield Equity REIT ETF 15.86 15.81 to 16.17
Invesco KBW Regional Banking ETF 60.58 60.58 to 61.40
Invesco Nasdaq Internet ETF 52.13 51.97 to 52.27
Invesco QQQ Trust, Series 1 552.03 549.58 to 554.34
Invesco S&P SmallCap Consumer Discretionary ETF 103.68 103.68 to 105.01
Invesco S&P SmallCap Consumer Staples ETF 33.98 33.85 to 34.26
Invesco S&P SmallCap Financials ETF 55.46 55.35 to 56.00
Invesco S&P SmallCap Industrials ETF 136.39 135.69 to 138.54
Invesco S&P SmallCap Information Technology ETF 46.78 46.70 to 47.61
Invesco S&P SmallCap Materials ETF 71.64 71.64 to 71.64
Invesco S&P SmallCap Utilities & Communication Services ETF 56.23 56.23 to 56.25
Invesco Strategic US ETF 51.83 51.60 to 52.21
Invesco Variable Rate Investment Grade ETF 25.09 25.08 to 25.09
Invesco Water Resources ETF 70.91 70.60 to 71.43
Investar Holding Corporation 22.02 21.88 to 22.61
Investors Title Company 211.27 210.91 to 219.07
Ionis Pharmaceuticals, Inc. 41.78 41.43 to 42.68
IPG Photonics Corporation 71.35 71.02 to 73.25
iQIYI, Inc. 1.77 1.76 to 1.87
IRIDEX Corporation 0.95 0.92 to 1.00
Iridium Communications Inc 32.02 31.40 to 32.26
iRobot Corporation 3.74 3.22 to 3.89
iShares 1-3 Year International Treasury Bond ETF 76.13 75.90 to 76.37
iShares Core MSCI Total International Stock ETF 76.90 76.71 to 77.38
iShares Core S&P U.S. Growth ETF 150.55 149.87 to 151.24
iShares Core S&P U.S. Value ETF 95.57 95.11 to 96.23
iShares ESG MSCI EAFE ETF 88.19 87.99 to 88.79
iShares ESG MSCI EM ETF 39.06 38.97 to 39.37
iShares ESG MSCI USA ETF 135.57 134.97 to 136.27
iShares Exponential Technologies ETF 65.52 65.25 to 66.03
iShares Fallen Angels USD Bond ETF 27.01 26.99 to 27.07
iShares Global Infrastructure ETF 58.59 58.40 to 58.83
iShares International Treasury Bond ETF 42.77 42.63 to 43.24
iShares J.P. Morgan USD Emerging Markets Bond ETF 92.02 91.96 to 92.29
iShares MSCI ACWI ex US Index Fund 60.56 60.39 to 60.94
iShares MSCI ACWI Index Fund 128.66 128.19 to 129.37
iShares MSCI All Country Asia ex Japan Index Fund 82.05 81.90 to 82.65
iShares MSCI Brazil Small-Cap ETF 13.02 12.93 to 13.15
iShares MSCI EAFE Small-Cap ETF 72.09 71.93 to 72.76
iShares MSCI Emerging Markets ex China ETF 63.10 62.95 to 63.53
iShares MSCI Europe Financials Sector Index Fund 31.68 31.59 to 31.86
iShares MSCI Europe Small-Cap ETF 66.76 66.42 to 66.96
iShares MSCI Global Gold Miners ETF 45.03 43.50 to 45.05
iShares MSCI Global Impact ETF 76.52 76.52 to 77.07
iShares MSCI New Zealand ETF 45.50 45.44 to 45.81
iShares MSCI Qatar ETF 18.68 18.64 to 18.72
iShares MSCI Turkey ETF 32.44 32.35 to 32.61
iShares MSCI UAE ETF 18.86 18.85 to 18.96
iShares Nasdaq Biotechnology Index Fund 128.12 127.11 to 129.95
iShares PHLX SOX Semiconductor Sector Index Fund 238.78 237.75 to 242.13
iShares Preferred and Income Securities ETF 30.91 30.84 to 31.04
iShares S&P Emerging Markets Infrastructure Index Fund 23.87 23.87 to 23.87
iShares S&P Global Clean Energy Index Fund 13.58 13.53 to 13.71
iShares S&P Global Timber & Forestry Index Fund 73.82 73.82 to 74.87
iShares S&P India Nifty 50 Index Fund 54.05 53.97 to 54.29
iShares S&P Small-Cap 600 Growth ETF 134.11 133.58 to 136.41
iShares Select Dividend ETF 135.48 134.93 to 136.66
Itron, Inc. 134.45 133.66 to 136.24
Ituran Location and Control Ltd. 38.83 38.61 to 39.32
IZEA Worldwide, Inc. 2.64 2.58 to 2.71
J & J Snack Foods Corp. 116.37 116.03 to 117.89
J. W. Mays, Inc. 37.64 37.64 to 37.64
J.B. Hunt Transport Services, Inc. 149.56 148.56 to 153.48
Jack Henry & Associates, Inc. 180.52 179.41 to 181.71
Jack In The Box Inc. 19.76 19.47 to 20.80
Janus Henderson Small Cap Growth Alpha ETF 68.01 67.67 to 68.55
Janus Henderson Small/Mid Cap Growth Alpha ETF 78.47 78.22 to 79.27
JetBlue Airways Corporation 4.30 4.25 to 4.47
John B. Sanfilippo & Son, Inc. 65.37 64.92 to 67.05
Johnson Outdoors Inc. 31.18 31.11 to 32.10
Kaiser Aluminum Corporation 83.18 82.85 to 85.01
Kala Pharmaceuticals, Inc. 5.28 5.15 to 5.75
KalVista Pharmaceuticals, Inc. 15.06 13.34 to 15.91
Kamada Ltd. 7.71 7.71 to 7.92
Kearny Financial 6.84 6.82 to 7.00
Kelly Services, Inc. 12.49 12.32 to 12.65
Kelly Services, Inc. 12.11 12.06 to 12.11
Kentucky First Federal Bancorp 3.00 2.91 to 3.00
Kewaunee Scientific Corporation 58.42 56.86 to 59.37
Key Tronic Corporation 2.93 2.89 to 3.06
Kezar Life Sciences, Inc. 4.55 4.47 to 4.70
Kforce, Inc. 42.14 42.13 to 43.93
Kimball Electronics, Inc. 20.10 19.98 to 20.32
Kingstone Companies, Inc 15.56 15.21 to 15.69
Kirkland's, Inc. 1.18 1.16 to 1.21
KLA-Tencor Corporation 912.62 905.91 to 923.50
Kornit Digital Ltd. 19.61 19.54 to 20.14
Koss Corporation 5.28 5.12 to 5.37
Kratos Defense & Security Solutions, Inc. 44.78 43.88 to 46.25
Krystal Biotech, Inc. 139.74 139.26 to 144.00
Kulicke and Soffa Industries, Inc. 35.69 35.62 to 36.74
KVH Industries, Inc. 5.38 5.37 to 5.45
L.B. Foster Company 23.55 23.41 to 24.30
Lake Shore Bancorp, Inc. 16.20 15.85 to 16.20
Lakeland Financial Corporation 64.51 62.56 to 65.70
Lakeland Industries, Inc. 14.30 13.67 to 14.34
Lam Research Corporation 98.14 97.71 to 98.92
Lamar Advertising Company 122.08 121.89 to 125.28
Lancaster Colony Corporation 172.77 171.02 to 173.10
Landmark Bancorp Inc. 27.20 26.58 to 28.71
Lands' End, Inc. 11.46 11.06 to 11.98
Landstar System, Inc. 142.54 141.91 to 146.47
Lantronix, Inc. 3.08 2.95 to 3.12
Lattice Semiconductor Corporation 50.88 50.58 to 51.79
Laureate Education, Inc. 23.99 23.60 to 24.35
LCNB Corporation 14.92 14.92 to 15.54
Legacy Housing Corporation 23.44 23.40 to 24.21
Legg Mason Low Volatility High Dividend ETF 40.31 40.16 to 40.49
Legg Mason Small-Cap Quality Value ETF 40.96 40.82 to 41.38
LendingTree, Inc. 38.25 37.83 to 39.15
Lexicon Pharmaceuticals, Inc. 0.87 0.84 to 0.91
LexinFintech Holdings Ltd. 7.55 7.22 to 7.79
LGI Homes, Inc. 52.16 51.50 to 54.40
Liberty Broadband Corporation 97.77 97.58 to 101.00
Liberty Broadband Corporation 98.33 98.07 to 101.46
Liberty Global plc 9.93 9.89 to 10.09
Liberty Global plc 9.57 9.57 to 10.30
Liberty Global plc 10.22 10.14 to 10.37
Liberty Latin America Ltd. 6.42 6.27 to 6.50
Liberty Latin America Ltd. 6.57 6.06 to 6.63
Liberty Media Corporation 49.02 48.75 to 49.65
Liberty Media Corporation 46.24 46.04 to 46.75
Lifetime Brands, Inc. 5.17 5.12 to 5.43
Lifevantage Corporation 13.59 12.94 to 13.67
Lifeway Foods, Inc. 24.94 24.80 to 25.83
Limbach Holdings, Inc. 148.26 145.76 to 149.75
Lincoln Electric Holdings, Inc. 217.72 213.72 to 219.73
Lindblad Expeditions Holdings Inc. 12.67 12.42 to 12.81
Liquidity Services, Inc. 24.15 23.78 to 24.26
Littelfuse, Inc. 231.61 230.32 to 237.30
Live Oak Bancshares, Inc. 31.56 31.48 to 32.42
Live Ventures Incorporated 18.03 16.36 to 18.28
LivePerson, Inc. 1.08 1.04 to 1.18
LKQ Corporation 38.25 38.11 to 39.11
LM Funding America, Inc. 2.35 2.34 to 2.65
LogicBio Therapeutics, Inc. 7.06 6.90 to 7.40
Logitech International S.A. 92.20 91.56 to 92.94
LPL Financial Holdings Inc. 380.74 378.74 to 384.03
LSI Industries Inc. 17.62 17.56 to 17.95
lululemon athletica inc. 237.57 235.30 to 247.00
MacroGenics, Inc. 1.36 1.34 to 1.45
Magic Software Enterprises Ltd. 20.98 20.79 to 21.26
Magyar Bancorp, Inc. 16.78 16.65 to 17.10
MakeMyTrip Limited 95.65 94.17 to 97.50
Malibu Boats, Inc. 33.99 33.70 to 34.97
Manhattan Associates, Inc. 201.00 198.12 to 201.36
Manhattan Bridge Capital, Inc 5.81 5.70 to 5.85
Marathon Patent Group, Inc. 16.75 16.24 to 17.49
Marker Therapeutics, Inc. 1.57 1.56 to 1.65
MarketAxess Holdings, Inc. 221.95 215.17 to 222.41
Marriott International 278.40 275.56 to 280.13
Marten Transport, Ltd. 13.30 13.27 to 13.66
MasterCraft Boat Holdings, Inc. 19.78 19.67 to 20.11
Match Group, Inc. 31.83 31.80 to 32.51
Matrix Service Company 13.63 13.45 to 13.95
Mattel, Inc. 20.00 19.99 to 20.46
Matthews International Corporation 24.23 24.17 to 25.46
McGrath RentCorp 118.97 118.71 to 121.70
Medallion Financial Corp. 9.64 9.57 to 9.88
Medpace Holdings, Inc. 318.90 315.88 to 321.32
MEI Pharma, Inc. 2.62 2.60 to 2.79
MeiraGTx Holdings plc 7.74 7.25 to 7.80
Melco Resorts & Entertainment Limited 8.61 8.48 to 8.71
Mercantil Bank Holding Corporation 19.26 19.14 to 19.74
Mercantile Bank Corporation 48.96 48.84 to 50.36
Mercer International Inc. 3.59 3.49 to 3.75
Merchants Bancorp 34.91 34.65 to 35.69
Mercury Systems Inc 51.45 50.87 to 52.11
Mereo BioPharma Group plc 2.92 2.88 to 3.05
Meridian Corporation 13.98 13.83 to 14.25
Meta Financial Group, Inc. 82.93 82.43 to 83.88
MGP Ingredients, Inc. 31.36 31.24 to 32.71
Microbot Medical Inc. 2.51 2.46 to 2.62
Microchip Technology Incorporated 71.48 71.12 to 73.57
Microsoft Corporation 497.72 495.23 to 498.75
MicroStrategy Incorporated 395.67 395.20 to 405.64
Microvision, Inc. 1.14 1.10 to 1.16
Mid Penn Bancorp 29.76 29.54 to 30.39
Middlefield Banc Corp. 30.82 30.82 to 32.11
Midland States Bancorp, Inc. 18.56 18.44 to 18.86
MidWestOne Financial Group, Inc. 30.26 30.11 to 30.93
Millicom International Cellular S.A. 38.37 37.90 to 38.92
MIND C.T.I. Ltd. 1.44 1.40 to 1.51
Mitek Systems, Inc. 10.31 10.15 to 10.42
MKS Instruments, Inc. 102.18 101.92 to 104.71
MMTec, Inc. 1.05 1.01 to 1.05
Moderna, Inc. 29.90 29.72 to 30.85
Mogo Finance Technology Inc. 1.99 1.96 to 2.18
Moleculin Biotech, Inc. 0.39 0.33 to 0.40
Momo Inc. 8.54 8.46 to 8.62
Monarch Casino & Resort, Inc. 88.99 88.24 to 90.20
Mondelez International, Inc. 68.82 68.03 to 69.03
MongoDB, Inc. 210.01 205.67 to 211.46
Monolithic Power Systems, Inc. 741.17 736.63 to 755.31
Monro, Inc. 15.78 15.67 to 16.57
Monroe Capital Corporation 6.42 6.37 to 6.50
Motorcar Parts of America, Inc. 12.27 11.86 to 12.38
Mustang Bio, Inc. 3.34 3.23 to 7.00
MVB Financial Corp. 23.14 22.85 to 23.63
My Size, Inc. 1.28 1.24 to 1.30
MYR Group, Inc. 186.81 186.01 to 190.81
Myriad Genetics, Inc. 5.29 5.25 to 5.61
Nano Dimension Ltd. 1.54 1.53 to 1.61
NAPCO Security Technologies, Inc. 29.42 29.22 to 30.12
Nasdaq, Inc. 90.55 89.97 to 90.82
Nathan's Famous, Inc. 113.27 110.07 to 113.51
National Bankshares, Inc. 28.95 27.63 to 29.99
National Beverage Corp. 46.65 46.58 to 47.89
National Energy Services Reunited Corp. 6.23 6.10 to 6.51
National Vision Holdings, Inc. 23.33 23.23 to 24.32
Natural Health Trends Corp. 4.70 4.55 to 4.80
Nature's Sunshine Products, Inc. 16.02 15.49 to 16.17
Navient Corporation 18.86 18.83 to 18.94
Navient Corporation 15.57 14.60 to 15.79
NBT Bancorp Inc. 43.30 43.23 to 44.09
Nektar Therapeutics 23.47 22.09 to 24.33
Neogen Corporation 4.98 4.96 to 5.33
NeoGenomics, Inc. 7.31 7.27 to 7.62
Neonode Inc. 27.61 25.80 to 28.08
NetApp, Inc. 105.50 105.20 to 107.91
NetEase, Inc. 133.03 132.51 to 134.28
Netflix, Inc. 1289.62 1276.02 to 1295.00
NETGEAR, Inc. 29.89 29.20 to 29.93
NetSol Technologies Inc. 3.32 3.27 to 3.45
Neurocrine Biosciences, Inc. 127.88 127.03 to 129.07
Neurotrope, Inc. 3.86 3.79 to 4.06
New Fortress Energy LLC 3.58 3.45 to 4.05
Newell Brands Inc. 5.72 5.66 to 5.89
Newmark Group, Inc. 12.43 12.08 to 12.64
News Corporation 33.92 33.91 to 34.42
News Corporation 29.37 29.28 to 29.79
Newtek Business Services Corp. 11.88 11.82 to 12.19
Newtek Business Services Corp. 24.96 24.96 to 24.97
Nexstar Media Group, Inc. 176.71 176.63 to 182.28
NextDecade Corporation 9.12 8.98 to 9.31
NI Holdings, Inc. 13.03 12.99 to 13.08
NICE Ltd 169.51 168.00 to 170.55
nLIGHT, Inc. 18.97 18.93 to 19.88
NN, Inc. 2.18 2.17 to 2.32
Noodles & Company 0.79 0.77 to 0.83
Nordson Corporation 218.79 217.81 to 223.36
Nortech Systems Incorporated 8.74 8.50 to 8.79
Northeast Bancorp 94.32 94.15 to 96.45
Northern Technologies International Corporation 7.93 7.93 to 8.45
Northern Trust Corporation 128.50 128.25 to 132.37
Northfield Bancorp, Inc. 12.00 11.97 to 12.50
Northrim BanCorp Inc 97.87 97.41 to 100.21
Northwest Bancshares, Inc. 13.33 13.29 to 13.60
Northwest Pipe Company 42.14 42.10 to 43.58
Norwegian Cruise Line Holdings Ltd. 21.45 21.22 to 22.23
Norwood Financial Corp. 26.47 26.05 to 26.59
Nova Lifestyle, Inc 1.54 1.38 to 1.55
Nova Measuring Instruments Ltd. 286.38 284.45 to 291.99
Novanta Inc. 128.80 128.04 to 134.57
Novavax, Inc. 6.61 6.54 to 6.79
Nutanix, Inc. 76.99 76.18 to 77.47
Nuveen NASDAQ 100 Dynamic Overwrite Fund 26.22 26.13 to 26.48
NV5 Global, Inc. 23.08 23.01 to 23.22
NVE Corporation 74.60 74.34 to 76.35
NVIDIA Corporation 158.24 157.34 to 159.31
NXP Semiconductors N.V. 226.00 225.45 to 231.63
Oak Valley Bancorp (CA) 27.79 27.18 to 28.48
Oaktree Specialty Lending Corporation 13.85 13.78 to 14.09
OceanFirst Financial Corp. 18.49 18.47 to 18.95
Ocular Therapeutix, Inc. 9.61 9.36 to 9.67
Odyssey Marine Exploration, Inc. 1.24 1.16 to 1.30
Office Depot, Inc. 18.78 18.72 to 19.60
Office Properties Income Trust 0.26 0.26 to 0.28
OFS Capital Corporation 8.69 8.45 to 8.70
OFS Credit Company, Inc. 6.26 6.23 to 6.29
Ohio Valley Banc Corp. 33.87 33.30 to 34.55
Old Dominion Freight Line, Inc. 164.31 163.63 to 170.67
Old National Bancorp 22.58 22.44 to 23.00
Old Point Financial Corporation 40.67 40.43 to 40.80
Old Second Bancorp, Inc. 18.90 18.79 to 19.25
Olympic Steel, Inc. 34.22 33.81 to 34.79
Omega Flex, Inc. 34.34 34.10 to 36.27
ON Semiconductor Corporation 54.61 54.16 to 56.23
Oncolytics Biotech Inc. 1.01 0.85 to 1.03
One Stop Systems, Inc. 4.06 3.94 to 4.30
OneSpan Inc. 17.82 17.33 to 17.84
OP Bancorp 13.56 13.53 to 14.13
Open Text Corporation 29.84 29.56 to 30.02
Opera Limited 19.50 19.32 to 19.96
Opko Health, Inc. 1.34 1.33 to 1.37
Optical Cable Corporation 3.62 3.55 to 3.76
OraSure Technologies, Inc. 3.05 3.05 to 3.14
O'Reilly Automotive, Inc. 92.67 90.77 to 92.86
Organogenesis Holdings Inc. 4.25 4.17 to 4.33
Orion Energy Systems, Inc. 0.61 0.61 to 0.67
Orrstown Financial Services Inc 33.51 33.38 to 34.27
OSI Systems, Inc. 230.81 229.10 to 233.58
Otter Tail Corporation 78.83 78.26 to 80.16
Outlook Therapeutics, Inc. 1.86 1.80 to 2.00
Ovid Therapeutics Inc. 0.37 0.33 to 0.39
Oxbridge Re Holdings Limited 1.95 1.85 to 2.14
Oxbridge Re Holdings Limited 0.39 0.39 to 0.39
Oxford Lane Capital Corp. 4.16 4.13 to 4.21
Oxford Lane Capital Corp. 23.24 23.16 to 23.24
Oxford Square Capital Corp. 2.31 2.25 to 2.31
PACCAR Inc. 96.64 96.55 to 98.23
Pacific Biosciences of California, Inc. 1.47 1.44 to 1.57
Pacific City Financial Corporation 22.05 21.96 to 22.29
Pacific Premier Bancorp Inc 22.76 22.69 to 23.20
Pan American Silver Corp. 29.36 28.09 to 29.37
Pangaea Logistics Solutions Ltd. 5.04 5.03 to 5.24
Papa Murphy's Holdings, Inc. 15.00 14.93 to 15.22
Parke Bancorp, Inc. 21.13 21.05 to 21.75
Park-Ohio Holdings Corp. 18.46 18.30 to 19.74
Pathfinder Bancorp, Inc. 14.93 14.80 to 15.23
Patrick Industries, Inc. 96.71 95.75 to 98.67
Patriot National Bancorp Inc. 1.39 1.34 to 1.48
Patterson-UTI Energy, Inc. 6.17 6.02 to 6.44
Paylocity Holding Corporation 183.87 182.07 to 185.31
PayPal Holdings, Inc. 76.18 75.62 to 76.83
PC Connection, Inc. 66.71 66.21 to 67.71
PDF Solutions, Inc. 22.35 22.28 to 23.02
PDL Community Bancorp 14.16 14.08 to 14.46
Peapack-Gladstone Financial Corporation 29.96 29.72 to 30.64
Penn National Gaming, Inc. 18.32 18.08 to 18.62
PennantPark Floating Rate Capital Ltd. 10.48 10.44 to 10.55
PennantPark Investment Corporation 6.98 6.93 to 6.98
Penns Woods Bancorp, Inc. 31.82 31.73 to 32.51
Peoples Bancorp Inc. 31.76 31.64 to 32.23
Peoples Bancorp of North Carolina, Inc. 29.35 29.14 to 31.11
Peoples Financial Services Corp. 52.68 52.17 to 54.00
Pepsico, Inc. 134.45 133.68 to 135.72
Perion Network Ltd 10.81 10.77 to 11.02
Perma-Fix Environmental Services, Inc. 11.27 10.97 to 11.30
Perma-Pipe International Holdings, Inc. 23.14 22.71 to 23.90
PetMed Express, Inc. 3.39 3.25 to 3.42
Phibro Animal Health Corporation 29.90 29.06 to 30.59
Phio Pharmaceuticals Corp. 2.55 2.34 to 2.60
Photronics, Inc. 19.29 19.24 to 20.09
Phunware, Inc. 3.26 3.25 to 3.49
Piedmont Lithium Limited 6.17 6.14 to 6.44
Pinduoduo Inc. 105.25 102.38 to 105.70
Pinnacle Financial Partners, Inc. 117.21 116.07 to 118.97
Pintec Technology Holdings Limited 1.02 0.89 to 1.02
Playa Hotels & Resorts N.V. 13.48 13.48 to 13.50
Plexus Corp. 137.06 136.80 to 140.42
Plug Power, Inc. 1.37 1.35 to 1.51
Plumas Bancorp 45.72 45.72 to 47.72
Polar Power, Inc. 1.85 1.80 to 1.91
Pool Corporation 296.18 294.49 to 302.92
Popular, Inc. 113.46 113.06 to 115.96
Popular, Inc. 25.02 24.91 to 25.02
Potbelly Corporation 12.66 12.46 to 12.74
PotlatchDeltic Corporation 39.53 39.27 to 40.16
Powell Industries, Inc. 215.89 211.06 to 217.86
Power Integrations, Inc. 56.45 56.37 to 59.09
PRA Group, Inc. 15.38 15.29 to 15.74
Precipio, Inc. 13.98 12.46 to 15.10
Preferred Bank 91.56 90.46 to 92.68
Preformed Line Products Company 165.83 164.85 to 169.17
Premier, Inc. 22.00 21.87 to 22.24
PriceSmart, Inc. 105.42 104.06 to 106.31
Primoris Services Corporation 85.13 83.23 to 85.25
Principal Financial Group Inc 80.19 79.79 to 81.50
Principal Price Setters Index ETF 73.72 73.59 to 74.15
Principal Shareholder Yield Index ETF 49.92 49.79 to 50.37
Principal U.S. Mega-Cap Multi-Factor Index ETF 62.43 62.25 to 62.68
Principal U.S. Small-Cap Multi-Factor Index ETF 53.76 53.46 to 54.38
Priority Technology Holdings, Inc. 8.48 8.40 to 8.89
Pro-Dex, Inc. 46.22 46.02 to 48.99
Professional Diversity Network, Inc. 2.10 2.10 to 2.67
ProPhase Labs, Inc. 0.44 0.42 to 0.45
ProQR Therapeutics N.V. 2.14 2.10 to 2.17
ProShares Equities for Rising Rates ETF 60.49 60.49 to 60.49
ProShares Ultra Nasdaq Biotechnology 46.92 46.38 to 47.93
ProShares UltraPro QQQ 82.92 81.80 to 83.97
ProShares UltraPro Short NASDAQ Biotechnology 9.79 9.32 to 10.13
Prospect Capital Corporation 3.31 3.27 to 3.33
Prothena Corporation plc 6.29 6.23 to 6.47
Provident Bancorp, Inc. 12.67 12.60 to 12.78
PTC Inc. 174.82 173.91 to 176.16
Pulse Biosciences, Inc 15.81 15.22 to 16.30
Puma Biotechnology Inc 3.54 3.52 to 3.61
Pure Cycle Corporation 10.69 10.69 to 11.07
QCR Holdings, Inc. 72.13 71.89 to 73.75
Qorvo, Inc. 87.04 86.36 to 89.91
QUALCOMM Incorporated 158.09 157.57 to 161.49
Qualys, Inc. 146.94 146.76 to 151.10
QuickLogic Corporation 6.21 5.99 to 6.26
Quidel Corporation 29.22 28.83 to 30.32
QuinStreet, Inc. 16.00 15.93 to 16.60
Radcom Ltd. 13.59 13.41 to 13.88
Radius Health, Inc. 29.71 29.68 to 29.80
Radware Ltd. 30.25 29.92 to 30.83
Ramaco Resources, Inc. 12.69 11.91 to 12.87
Rambus, Inc. 63.79 63.56 to 65.44
Rand Capital Corporation 16.30 16.30 to 16.89
Rapid7, Inc. 23.89 23.83 to 24.70
Rave Restaurant Group, Inc. 2.83 2.82 to 2.90
RBB Bancorp 18.31 18.23 to 18.75
RCI Hospitality Holdings, Inc. 39.74 39.52 to 40.86
RCM Technologies, Inc. 27.00 25.71 to 27.00
Reading International Inc 10.00 9.75 to 10.40
Reality Shares Nasdaq NextGen Economy ETF 23.98 23.07 to 24.29
Red Robin Gourmet Burgers, Inc. 6.37 6.22 to 6.65
Red Rock Resorts, Inc. 54.85 53.64 to 55.27
Red Violet, Inc. 50.08 49.92 to 50.75
Redfin Corporation 11.19 11.00 to 11.41
Redhill Biopharma Ltd. 2.06 2.01 to 2.06
Regeneron Pharmaceuticals, Inc. 538.11 532.60 to 547.59
Regulus Therapeutics Inc. 8.16 8.07 to 8.18
Renasant Corporation 37.42 37.38 to 38.49
Repligen Corporation 124.43 123.34 to 127.45
Replimune Group, Inc. 9.65 9.37 to 9.90
Republic Bancorp, Inc. 75.52 75.51 to 78.02
RF Industries, Ltd. 7.14 6.60 to 7.28
RGC Resources Inc. 22.55 22.55 to 23.43
Rhythm Pharmaceuticals, Inc. 66.39 65.69 to 66.83
Ribbon Communications Inc. 4.08 4.07 to 4.20
Richardson Electronics, Ltd. 9.71 9.71 to 10.32
Rimini Street, Inc. 3.99 3.92 to 4.17
Riot Blockchain, Inc 11.55 10.93 to 11.88
Riverview Bancorp Inc 5.70 5.67 to 5.80
Rocket Pharmaceuticals, Inc. 2.81 2.76 to 2.92
Rocky Brands, Inc. 23.15 22.99 to 23.70
Rocky Mountain Chocolate Factory, Inc. 1.61 1.57 to 1.63
Roku, Inc. 88.06 85.82 to 88.12
Ross Stores, Inc. 130.77 129.38 to 131.75
RumbleOn, Inc. 2.63 2.49 to 2.70
Rush Enterprises, Inc. 53.33 53.21 to 54.81
Rush Enterprises, Inc. 54.26 54.13 to 55.88
Ryanair Holdings plc 58.29 58.06 to 58.80
S&T Bancorp, Inc. 39.46 39.30 to 40.14
Sabra Health Care REIT, Inc. 18.52 18.42 to 18.70
Sabre Corporation 3.35 3.32 to 3.52
Saga Communications, Inc. 13.27 13.00 to 13.33
Saia, Inc. 285.89 283.24 to 294.24
Sanmina Corporation 101.29 101.11 to 103.10
Sanofi 48.32 48.08 to 48.52
Sapiens International Corporation N.V. 29.81 29.50 to 30.39
Savara, Inc. 2.34 2.14 to 2.41
SB Financial Group, Inc. 19.10 19.02 to 19.38
SBA Communications Corporation 233.59 231.38 to 235.87
ScanSource, Inc. 42.47 42.20 to 43.12
Scholar Rock Holding Corporation 35.48 34.54 to 35.80
Scholastic Corporation 21.35 21.18 to 21.69
Seacoast Banking Corporation of Florida 29.03 28.78 to 29.76
Seagate Technology PLC 148.39 147.74 to 151.80
Security National Financial Corporation 10.12 9.89 to 10.45
SEI Investments Company 92.66 92.05 to 93.70
SELLAS Life Sciences Group, Inc. 2.17 1.98 to 2.20
SemiLEDS Corporation 2.68 2.59 to 2.73
Seneca Foods Corp. 104.21 103.31 to 106.73
Seneca Foods Corp. 107.99 107.99 to 107.99
SenesTech, Inc. 5.13 5.00 to 5.19
Senmiao Technology Limited 0.32 0.30 to 0.33
Seres Therapeutics, Inc. 10.85 10.67 to 11.86
ServisFirst Bancshares, Inc. 81.34 80.98 to 83.54
Shenandoah Telecommunications Co 14.41 14.29 to 14.52
Shoe Carnival, Inc. 20.77 20.56 to 21.27
Shore Bancshares Inc 16.54 16.50 to 16.86
SI-BONE, Inc. 18.02 17.80 to 18.41
Sierra Bancorp 31.55 31.41 to 32.48
Sify Technologies Limited 4.68 4.67 to 4.81
SIGA Technologies Inc. 6.73 6.64 to 6.89
Silgan Holdings Inc. 56.50 56.31 to 56.95
Silicon Motion Technology Corporation 73.80 72.95 to 74.86
Silvercrest Asset Management Group Inc. 16.32 16.27 to 16.80
Simmons First National Corporation 19.98 19.91 to 20.43
Sinclair Broadcast Group, Inc. 14.22 14.19 to 14.78
SiNtx Technologies, Inc. 3.26 3.20 to 3.38
Sirius XM Holdings Inc. 23.62 23.40 to 24.24
SkyWest, Inc. 107.46 106.35 to 109.08
Skyworks Solutions, Inc. 76.19 76.03 to 78.80
Sleep Number Corporation 7.79 7.25 to 7.83
SLM Corporation 34.40 33.57 to 34.41
SmartFinancial, Inc. 35.45 35.30 to 36.23
Smith Micro Software, Inc. 0.91 0.90 to 0.93
Sohu.com Limited 13.38 13.36 to 13.95
Solar Capital Ltd. 16.20 16.13 to 16.37
Solar Senior Capital Ltd. 11.05 10.95 to 11.25
SolarEdge Technologies, Inc. 26.43 26.20 to 27.44
Soleno Therapeutics, Inc. 85.27 84.05 to 86.21
Solid Biosciences Inc. 4.91 4.76 to 5.06
Sonoma Pharmaceuticals, Inc. 3.15 3.00 to 3.17
Sonos, Inc. 10.79 10.62 to 11.13
Sotherly Hotels Inc. 16.55 16.28 to 16.55
Sotherly Hotels Inc. 16.47 16.47 to 16.47
Sound Financial Bancorp, Inc. 47.02 47.02 to 47.36
South State Corporation 95.94 95.30 to 97.57
Southern First Bancshares, Inc. 39.60 39.60 to 40.06
Southern Missouri Bancorp, Inc. 57.05 56.80 to 58.88
Southside Bancshares, Inc. 30.70 30.67 to 31.36
SpartanNash Company 26.52 26.50 to 26.58
Spok Holdings, Inc. 17.97 17.51 to 18.00
Sportsman's Warehouse Holdings, Inc. 3.56 3.33 to 3.58
Sprott Focus Trust, Inc. 7.66 7.65 to 7.79
Sprouts Farmers Market, Inc. 164.19 159.59 to 164.27
SPS Commerce, Inc. 137.39 137.27 to 142.09
SS&C Technologies Holdings, Inc. 83.54 83.00 to 84.32
SSR Mining Inc. 13.45 12.82 to 13.48
Star Bulk Carriers Corp. 18.21 18.09 to 18.59
Starbucks Corporation 93.64 92.97 to 94.95
Steel Dynamics, Inc. 133.49 132.13 to 134.94
Stein Mart, Inc. 1.08 1.04 to 1.11
Sterling Construction Company Inc 237.00 232.10 to 240.49
Steven Madden, Ltd. 25.00 24.87 to 25.78
Stitch Fix, Inc. 3.99 3.92 to 4.04
Stock Yards Bancorp, Inc. 82.12 81.22 to 83.67
StoneCo Ltd. 16.01 15.75 to 16.10
Strata Skin Sciences, Inc. 2.38 2.30 to 2.66
Stratasys, Ltd. 11.74 11.65 to 11.85
Strategy Shares Nasdaq 7HANDL Index ETF 21.54 21.50 to 21.71
Strattec Security Corporation 66.54 65.50 to 69.98
Stratus Properties Inc. 20.21 19.47 to 20.58
Summit State Bank 11.56 10.83 to 11.63
Summit Therapeutics plc 22.61 22.40 to 23.69
SunOpta, Inc. 6.23 5.96 to 6.36
SunPower Corporation 2.03 1.98 to 2.08
Sunrun Inc. 11.11 10.31 to 11.21
Superior Group of Companies, Inc. 10.96 10.93 to 11.28
Surgery Partners, Inc. 22.03 21.90 to 22.22
Surmodics, Inc. 29.66 29.57 to 31.06
Synaptics Incorporated 66.53 66.24 to 68.44
Synchronoss Technologies, Inc. 7.31 7.10 to 7.37
Synopsys, Inc. 536.52 534.34 to 545.08
T. Rowe Price Group, Inc. 98.90 98.21 to 100.47
Taitron Components Incorporated 2.26 2.22 to 2.31
Take-Two Interactive Software, Inc. 242.53 239.84 to 243.19
Tandy Leather Factory, Inc. 3.15 3.15 to 3.20
Taoping Inc. 4.73 4.44 to 4.99
TAT Technologies Ltd. 31.85 30.17 to 31.86
Taylor Devices, Inc. 44.10 42.33 to 44.61
Tecnoglass Inc. 76.56 75.57 to 78.20
Tenable Holdings, Inc. 34.25 33.69 to 35.05
Teradyne, Inc. 90.59 90.24 to 93.36
Tetra Tech, Inc. 36.40 36.27 to 36.82
Texas Capital Bancshares, Inc. 85.31 84.64 to 86.64
Texas Instruments Incorporated 213.41 212.20 to 215.63
TFS Financial Corporation 13.28 13.22 to 13.42
The Andersons, Inc. 37.49 37.39 to 38.61
The Bancorp, Inc. 59.52 58.43 to 60.21
The Bank of Princeton 32.26 31.76 to 32.64
The Carlyle Group L.P. 54.99 54.63 to 55.92
The Cheesecake Factory Incorporated 63.53 63.08 to 65.45
The Chefs' Warehouse, Inc. 67.05 63.61 to 68.28
The Descartes Systems Group Inc. 102.35 101.95 to 104.03
The Goodyear Tire & Rubber Company 10.89 10.76 to 11.17
The Hackett Group, Inc. 25.44 25.31 to 25.94
The Joint Corp. 11.75 11.73 to 12.08
The Kraft Heinz Company 26.08 25.98 to 26.67
The Middleby Corporation 145.39 144.49 to 148.85
The ONE Group Hospitality, Inc. 4.72 4.52 to 5.26
The RMR Group Inc. 16.98 16.94 to 17.66
The Trade Desk, Inc. 73.56 73.05 to 74.84
The9 Limited 8.87 8.70 to 9.01
TherapeuticsMD, Inc. 1.17 1.16 to 1.23
Theravance Biopharma, Inc. 11.31 10.95 to 11.32
Tilray, Inc. 0.50 0.48 to 0.53
Timberland Bancorp, Inc. 31.99 31.87 to 32.35
Tiptree Inc. 23.69 23.50 to 24.30
Titan Machinery Inc. 21.22 21.02 to 21.52
Titan Pharmaceuticals, Inc. 4.45 4.45 to 4.45
T-Mobile US, Inc. 237.63 236.60 to 240.27
Tonix Pharmaceuticals Holding Corp. 35.44 33.20 to 35.58
TORM plc 17.95 17.60 to 18.11
Tower Semiconductor Ltd. 45.12 44.53 to 47.18
Towne Bank 35.59 35.37 to 36.10
Tractor Supply Company 56.76 54.64 to 56.90
Transcat, Inc. 86.35 86.09 to 89.88
Travelzoo 13.80 13.25 to 13.87
TriCo Bancshares 42.38 42.26 to 43.18
Trident Acquisitions Corp. 10.28 10.28 to 10.29
Trident Acquisitions Corp. 10.35 10.35 to 10.35
Trident Acquisitions Corp. 0.25 0.25 to 0.25
TriMas Corporation 29.71 29.55 to 30.00
Trimble Inc. 78.63 78.05 to 79.32
Trinity Biotech plc 0.73 0.71 to 0.75
TripAdvisor, Inc. 17.17 16.88 to 17.91
TrustCo Bank Corp NY 35.22 35.04 to 35.82
Trustmark Corporation 38.24 38.04 to 38.90
TTEC Holdings, Inc. 5.00 4.93 to 5.17
TTM Technologies, Inc. 41.88 41.70 to 43.72
Tucows Inc. 20.55 20.15 to 20.68
Tuniu Corporation 0.84 0.82 to 0.84
Twin Disc, Incorporated 9.23 9.15 to 9.92
U.S. Auto Parts Network, Inc. 0.77 0.76 to 0.78
U.S. Gold Corp. 12.82 11.95 to 12.90
Ulta Beauty, Inc. 475.99 471.89 to 478.84
Ultra Clean Holdings, Inc. 24.14 24.13 to 25.34
Ultragenyx Pharmaceutical Inc. 39.61 38.91 to 39.80
Ultralife Corporation 8.79 8.63 to 9.05
UMB Financial Corporation 108.96 108.23 to 111.19
Union Bankshares, Inc. 27.65 27.50 to 28.15
uniQure N.V. 14.31 14.03 to 14.51
United Bancorp, Inc. 14.81 13.98 to 14.95
United Bankshares, Inc. 37.78 37.52 to 38.49
United Continental Holdings, Inc. 81.11 80.08 to 83.91
United Natural Foods, Inc. 23.03 22.85 to 23.68
United Security Bancshares 8.88 8.82 to 9.20
United States Lime & Minerals, Inc. 101.94 101.76 to 105.80
United Therapeutics Corporation 290.39 286.68 to 294.30
United-Guardian, Inc. 8.26 8.00 to 8.29
Unity Bancorp, Inc. 52.11 51.68 to 52.67
Universal Electronics Inc. 6.86 6.63 to 7.03
Universal Forest Products, Inc. 102.77 102.50 to 106.32
Universal Logistics Holdings, Inc. 26.08 25.78 to 28.45
Univest Financial Corporation 32.01 31.92 to 32.86
Upland Software, Inc. 1.92 1.90 to 2.08
Upwork Inc. 13.45 13.34 to 13.89
Urban One, Inc. 1.59 1.59 to 1.62
Urban One, Inc. 0.70 0.65 to 0.70
Urban Outfitters, Inc. 70.65 70.47 to 73.39
Utah Medical Products, Inc. 57.19 57.00 to 59.12
UTStarcom Holdings Corp 2.66 2.66 to 2.82
Uxin Limited 3.75 3.63 to 3.91
Valley National Bancorp 9.53 9.45 to 9.72
Valley National Bancorp 25.04 24.80 to 25.05
Value Line, Inc. 38.54 38.54 to 40.31
Vanda Pharmaceuticals Inc. 4.89 4.89 to 5.07
VanEck Vectors Biotech ETF 155.68 154.91 to 156.60
Vanguard Emerging Markets Government Bond ETF 64.98 64.92 to 65.17
Vanguard Global ex-U.S. Real Estate ETF 45.98 45.87 to 46.29
Vanguard International High Dividend Yield ETF 79.90 79.69 to 80.43
Vanguard Russell 1000 ETF 282.35 281.06 to 283.69
Vanguard Russell 1000 Growth ETF 109.44 108.88 to 109.87
Vanguard Russell 1000 Value ETF 85.95 85.52 to 86.56
Vanguard Russell 2000 ETF 88.83 88.30 to 90.07
Vanguard Russell 2000 Growth ETF 210.42 209.07 to 212.22
Vanguard Russell 2000 Value ETF 143.06 142.90 to 144.99
Vanguard Russell 3000 ETF 274.17 273.01 to 275.55
Vanguard Total International Stock ETF 68.63 68.47 to 69.08
Varex Imaging Corporation 8.36 8.34 to 8.80
Varonis Systems, Inc. 51.10 50.64 to 51.33
Veeco Instruments Inc. 20.63 20.62 to 21.33
VEON Ltd. 43.26 42.94 to 44.40
Vera Bradley, Inc. 2.37 2.36 to 2.57
Verastem, Inc. 4.69 4.69 to 4.93
Verint Systems Inc. 21.20 20.87 to 21.77
VeriSign, Inc. 287.49 285.99 to 289.00
Verisk Analytics, Inc. 308.17 302.85 to 308.19
Veritex Holdings, Inc. 27.22 27.00 to 27.81
Veritone, Inc. 1.52 1.46 to 1.55
Verra Mobility Corporation 25.20 25.08 to 25.73
Verrica Pharmaceuticals Inc. 0.83 0.70 to 0.84
Vertex Pharmaceuticals Incorporated 459.41 455.79 to 461.25
ViaSat, Inc. 15.93 15.71 to 16.47
Viavi Solutions Inc. 10.23 10.16 to 10.44
Victory Capital Holdings, Inc. 64.04 63.66 to 65.13
VictoryShares Dividend Accelerator ETF 52.60 52.45 to 52.98
VictoryShares International Volatility Wtd ETF 50.15 50.15 to 50.62
VictoryShares US 500 Enhanced Volatility Wtd ETF 71.92 71.62 to 72.33
VictoryShares US 500 Volatility Wtd ETF 88.74 88.50 to 89.13
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 64.85 64.57 to 65.17
VictoryShares US Large Cap High Div Volatility Wtd ETF 67.62 67.41 to 68.07
VictoryShares US Multi-Factor Minimum Volatility ETF 49.62 49.45 to 49.78
VictoryShares US Small Cap High Div Volatility Wtd ETF 56.90 56.78 to 57.67
Viking Therapeutics, Inc. 27.51 27.10 to 28.24
Village Farms International, Inc. 1.25 1.24 to 1.28
Village Super Market, Inc. 38.64 38.25 to 39.22
Viomi Technology Co., Ltd 2.64 1.84 to 2.86
Virtu Financial, Inc. 44.84 44.44 to 45.12
Virtus Investment Partners, Inc. 195.32 193.33 to 199.36
VistaGen Therapeutics, Inc. 2.21 2.00 to 2.26
Visteon Corporation 101.61 100.18 to 103.79
VivoPower International PLC 5.75 4.44 to 5.80
Vodafone Group Plc 10.92 10.90 to 11.03
Walgreens Boots Alliance, Inc. 11.55 11.45 to 11.56
Washington Federal, Inc. 30.74 30.58 to 31.42
Washington Trust Bancorp, Inc. 29.60 29.35 to 29.92
Waterstone Financial, Inc. 14.00 13.99 to 14.33
WAVE Life Sciences Ltd. 7.06 6.83 to 7.10
Weibo Corporation 9.63 9.48 to 9.78
Weight Watchers International Inc 305.30 304.27 to 308.19
Werner Enterprises, Inc. 28.30 28.24 to 29.18
WesBanco, Inc. 33.33 33.22 to 33.92
West Bancorporation 20.55 20.37 to 21.21
Westamerica Bancorporation 50.69 50.39 to 51.73
Western Digital Corporation 65.22 64.96 to 66.13
Western New England Bancorp, Inc. 9.86 9.82 to 10.09
Westport Fuel Systems Inc 3.18 3.15 to 3.26
Weyco Group, Inc. 33.06 32.95 to 34.16
Wheeler Real Estate Investment Trust, Inc. 34.00 33.70 to 34.42
Wheeler Real Estate Investment Trust, Inc. 3.92 3.92 to 3.92
WhiteHorse Finance, Inc. 9.04 9.00 to 9.17
Willamette Valley Vineyards, Inc. 5.60 5.57 to 5.86
Willdan Group, Inc. 73.26 70.00 to 73.55
WillScot Corporation 28.25 28.11 to 29.16
Wintrust Financial Corporation 130.61 129.92 to 132.97
WisdomTree China ex-State-Owned Enterprises Fund 34.27 34.27 to 34.47
WisdomTree Emerging Markets Consumer Growth Fund 12.15 11.92 to 12.15
WisdomTree Emerging Markets Corporate Bond Fund 66.16 65.94 to 66.29
WisdomTree Emerging Markets Quality Dividend Growth Fund 27.49 27.40 to 27.72
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.47 22.45 to 22.58
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.32 22.29 to 22.47
WisdomTree Japan Hedged SmallCap Equity Fund 36.56 36.50 to 37.27
WisdomTree U.S. Quality Dividend Growth Fund 84.71 84.30 to 85.10
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 48.09 48.00 to 48.91
Wix.com Ltd. 163.68 161.52 to 165.79
Woodward, Inc. 253.50 250.15 to 253.70
Workday, Inc. 241.21 237.50 to 242.75
Workhorse Group, Inc. 1.75 1.43 to 2.00
World Acceptance Corporation 173.28 170.00 to 175.78
WSFS Financial Corporation 58.17 57.96 to 59.67
Wynn Resorts, Limited 108.67 104.94 to 109.04
XBiotech Inc. 3.05 2.95 to 3.18
Xcel Energy Inc. 67.88 67.48 to 68.29
Xenetic Biosciences, Inc. 3.65 3.44 to 3.77
Xeris Pharmaceuticals, Inc. 4.70 4.62 to 4.87
Xperi Corporation 7.97 7.96 to 8.15
XTL Biopharmaceuticals Ltd. 1.22 1.22 to 1.40
Xunlei Limited 4.47 4.41 to 4.55
Zebra Technologies Corporation 317.11 316.70 to 324.34
Zillow Group, Inc. 72.39 71.56 to 72.80
Zillow Group, Inc. 70.43 69.50 to 70.68
Zions Bancorporation N.A. 55.16 54.75 to 55.97
Zscaler, Inc. 315.45 309.68 to 316.02
Zumiez Inc. 14.18 13.73 to 14.46
3D Systems Corporation 1.64 1.62 to 1.71
3M Company 151.84 150.95 to 154.47
A.O Smith Corporation 68.06 67.43 to 68.54
A10 Networks, Inc. 19.91 19.85 to 20.28
AAR Corp. 70.60 70.26 to 71.80
AbbVie Inc. 187.63 186.83 to 191.39
Abercrombie & Fitch Company 88.78 87.90 to 92.63
Aberdeen Global Dynamic Dividend Fund 11.15 11.11 to 11.20
Aberdeen Income Credit Strategies Fund 5.93 5.90 to 5.96
Aberdeen Total Dynamic Dividend Fund 8.93 8.92 to 9.03
ABM Industries Incorporated 48.22 47.42 to 48.45
Accenture plc 300.54 299.29 to 304.79
Acco Brands Corporation 3.86 3.84 to 4.03
Acuity Brands, Inc. 306.86 301.73 to 306.86
Acushnet Holdings Corp. 75.75 75.08 to 76.50
Adams Diversified Equity Fund, Inc. 21.62 21.50 to 21.90
Adams Natural Resources Fund, Inc. 21.67 21.46 to 21.84
Adecoagro S.A. 9.30 9.22 to 9.38
Adient plc 22.00 21.87 to 22.70
ADT Inc. 8.44 8.41 to 8.53
Advance Auto Parts Inc 54.22 50.80 to 54.34
AdvanSix Inc. 24.44 24.37 to 25.16
Advent Claymore Convertible Securities and Income Fund 12.13 12.07 to 12.23
AECOM 115.43 114.91 to 116.27
Aegon NV 7.10 7.07 to 7.25
Aercap Holdings N.V. 116.41 115.67 to 117.77
Aerohive Networks, Inc. 2.27 2.13 to 2.32
Affiliated Managers Group, Inc. 200.72 199.11 to 203.42
AGCO Corporation 108.56 107.55 to 110.00
Agilent Technologies, Inc. 119.25 118.10 to 120.75
Agnico Eagle Mines Limited 122.15 117.56 to 122.34
Air Lease Corporation 59.02 58.75 to 60.41
Air Products and Chemicals, Inc. 289.02 287.55 to 291.30
Alamo Group, Inc. 225.19 222.76 to 226.53
Alamos Gold Inc. 27.72 26.31 to 27.80
Alaska Air Group, Inc. 50.57 49.88 to 51.72
Albany International Corporation 70.79 70.61 to 72.43
Albemarle Corporation 65.50 64.24 to 67.28
Alcoa Corporation 29.81 29.63 to 30.70
Alexander's, Inc. 232.83 231.03 to 234.34
Alexandria Real Estate Equities, Inc. 75.04 74.53 to 77.07
Allegheny Technologies Incorporated 87.57 86.32 to 88.43
Allegion plc 148.15 147.02 to 149.65
Allete, Inc. 64.97 64.73 to 65.02
Alliance World Dollar Government Fund II 11.03 11.02 to 11.11
AllianceBernstein Holding L.P. 41.49 41.00 to 41.77
AllianzGI Convertible & Income Fund 14.10 14.06 to 14.20
AllianzGI Convertible & Income Fund II 12.82 12.79 to 12.88
AllianzGI Diversified Income & Convertible Fund 22.72 22.42 to 23.03
AllianzGI Equity & Convertible Income Fund 23.80 23.72 to 23.98
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.50 12.49 to 12.59
Allison Transmission Holdings, Inc. 95.06 95.06 to 98.66
Ally Financial Inc. 40.41 40.04 to 41.28
Altice USA, Inc. 2.22 2.18 to 2.24
Altria Group 60.25 59.59 to 60.36
Ameren Corporation 95.93 95.42 to 96.41
Ameresco, Inc. 16.07 15.99 to 16.90
America Movil, S.A.B. de C.V. 18.05 18.04 to 18.25
American Axle & Manufacturing Holdings, Inc. 4.34 4.26 to 4.46
American Eagle Outfitters, Inc. 9.91 9.88 to 10.36
American Electric Power Company, Inc. 104.17 103.53 to 104.24
American Express Company 322.73 320.26 to 328.41
American Financial Group, Inc. 126.41 126.09 to 127.75
American Financial Group, Inc. 17.06 16.97 to 17.29
American Midstream Partners, LP 33.78 33.61 to 33.89
American Vanguard Corporation 3.99 3.90 to 4.14
AMERIPRISE FINANCIAL SERVICES, INC. 536.42 533.34 to 548.47
Amneal Pharmaceuticals, Inc. 8.41 8.26 to 8.47
Amphenol Corporation 98.55 98.19 to 99.99
AMREP Corporation 22.66 21.72 to 23.20
AMTEK, Inc. 182.37 181.18 to 184.04
AngloGold Ashanti Limited 47.93 46.10 to 48.05
Annaly Capital Management Inc 19.32 19.31 to 19.54
Apache Corporation 19.41 19.03 to 19.83
Apartment Investment and Management Company 8.64 8.60 to 8.82
Apollo Global Management, LLC 141.53 140.17 to 144.35
Apple Hospitality REIT, Inc. 11.86 11.78 to 12.14
Applied Industrial Technologies, Inc. 244.15 241.59 to 246.58
AptarGroup, Inc. 160.96 160.55 to 162.37
Aptiv PLC 72.03 70.72 to 72.54
Aramark 42.44 41.78 to 42.76
Arbor Realty Trust 10.70 10.65 to 10.88
ArcelorMittal 32.32 32.07 to 32.56
Archer-Daniels-Midland Company 54.52 54.47 to 55.47
Arcosa, Inc. 89.39 88.55 to 90.12
Ardmore Shipping Corporation 10.40 10.21 to 10.69
Ares Dynamic Credit Allocation Fund, Inc. 14.26 14.21 to 14.37
Ares Management Corporation 174.86 172.62 to 178.59
Argo Group International Holdings, Ltd. 20.21 20.20 to 20.36
Arista Networks, Inc. 101.47 100.33 to 102.21
Arlington Asset Investment Corp 25.65 24.85 to 25.66
ARMOUR Residential REIT, Inc. 16.69 16.62 to 16.98
Armstrong World Industries Inc 167.25 165.82 to 168.06
Arrow Electronics, Inc. 130.21 130.14 to 133.51
Artisan Partners Asset Management Inc. 46.42 45.93 to 47.09
ASA Gold and Precious Metals Limited 32.47 31.57 to 32.49
Asbury Automotive Group Inc 254.34 252.62 to 259.39
Ashford Hospitality Trust Inc 6.43 6.09 to 6.48
Ashland Global Holdings Inc. 52.43 52.34 to 53.71
Aspen Aerogels, Inc. 6.34 6.17 to 6.49
Associated Banc-Corp 25.54 25.43 to 26.04
Associated Capital Group, Inc. 37.56 37.22 to 37.56
AT&T Inc. 28.41 28.22 to 28.47
AT&T Inc. 22.84 22.70 to 22.89
Atkore International Group Inc. 73.64 73.25 to 75.38
Aurora Cannabis Inc. 4.43 4.39 to 4.59
Autohome Inc. 26.61 26.06 to 26.84
Autoliv, Inc. 116.32 115.24 to 117.71
AutoNation, Inc. 211.33 209.80 to 213.03
AutoZone, Inc. 3790.64 3746.49 to 3795.23
Avery Dennison Corporation 180.30 180.29 to 183.82
Avista Corporation 38.15 37.91 to 38.52
Axalta Coating Systems Ltd. 30.20 30.13 to 30.85
Axos Financial, Inc. 83.00 82.46 to 84.66
AZZ Inc. 98.83 98.26 to 100.26
Babcock 0.99 0.99 to 1.05
Babson Global Short Duration High Yield Fund 15.68 15.58 to 15.75
Bain Capital Specialty Finance, Inc. 15.05 14.90 to 15.24
Banc of California, Inc. 14.55 14.53 to 14.94
Banco Bilbao Viscaya Argentaria S.A. 15.40 15.29 to 15.45
Banco Santander Chile 24.63 24.51 to 25.20
Banco Santander, S.A. 8.53 8.47 to 8.59
BanColombia S.A. 44.93 44.79 to 46.32
Bank of America Corporation 48.66 48.37 to 49.21
Bank of Hawaii Corporation 69.76 69.59 to 71.42
Bank Of Montreal 111.94 111.61 to 113.30
Bank of N.T. Butterfield & Son Limited (The) 46.19 46.08 to 46.70
Bank Of New York Mellon Corporation (The) 93.25 92.47 to 93.79
Bank of Nova Scotia (The) 54.84 54.65 to 55.30
BankUnited, Inc. 37.26 37.20 to 38.23
Barclays PLC 18.19 18.11 to 18.39
Barings BDC, Inc. 9.22 9.18 to 9.30
Barings Participation Investors 19.72 19.47 to 20.15
Barnes Group, Inc. 21.60 20.97 to 21.68
Bausch Health Companies Inc. 6.87 6.85 to 7.08
BCE, Inc. 23.29 22.46 to 23.30
Beazer Homes USA, Inc. 23.17 22.96 to 23.61
Becton, Dickinson and Company 172.95 172.34 to 177.80
Belden Inc 119.59 119.32 to 121.77
Benchmark Electronics, Inc. 39.62 39.41 to 40.22
Berkshire Hills Bancorp, Inc. 26.29 26.28 to 27.11
Best Buy Co., Inc. 70.51 69.80 to 71.83
BHP Group Limited 49.39 49.24 to 50.13
Bio-Rad Laboratories, Inc. 247.06 245.87 to 252.32
Black Hills Corporation 56.44 56.18 to 57.10
Black Stone Minerals, L.P. 13.20 13.06 to 13.38
BlackRock California Municipal Income Trust 10.85 10.80 to 10.93
Blackrock Capital and Income Strategies Fund Inc 21.20 21.14 to 21.35
Blackrock Corporate High Yield Fund, Inc. 9.77 9.74 to 9.78
BlackRock Credit Allocation Income Trust 10.92 10.88 to 10.98
Blackrock Debt Strategies Fund, Inc. 10.58 10.53 to 10.63
BlackRock Energy and Resources Trust 13.33 13.31 to 13.49
Blackrock Enhanced Equity Dividend Trust 8.88 8.85 to 8.96
Blackrock Floating Rate Income Strategies Fund Inc 13.23 13.18 to 13.25
Blackrock Global 12.48 12.46 to 12.55
Blackrock Global 11.44 11.38 to 11.51
Blackrock Health Sciences Trust 36.26 36.16 to 36.61
BLACKROCK INTERNATIONAL, LTD. 5.76 5.71 to 5.81
BlackRock Investment Quality Municipal Trust Inc. (The) 10.97 10.94 to 11.06
BlackRock Long-Term Municipal Advantage Trust 9.21 9.18 to 9.26
BlackRock Multi-Sector Income Trust 14.64 14.57 to 14.70
Blackrock MuniAssets Fund, Inc. 10.47 10.44 to 10.54
Blackrock Municipal Income Quality Trust 10.48 10.48 to 10.55
BlackRock Municipal Income Trust 9.62 9.55 to 9.65
BlackRock Municipal Income Trust II 9.96 9.93 to 10.05
BlackRock Municipal Target Term Trust Inc. (The) 21.84 21.83 to 21.92
Blackrock MuniHoldings California Quality Fund, Inc. 10.37 10.27 to 10.40
Blackrock MuniHoldings Fund, Inc. 11.17 11.14 to 11.28
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 10.99 10.98 to 11.10
Blackrock MuniHoldings Quality Fund II, Inc. 9.55 9.51 to 9.63
Blackrock MuniVest Fund II, Inc. 10.25 10.19 to 10.37
Blackrock MuniYield Michigan Quality Fund, Inc. 11.06 11.05 to 11.08
Blackrock MuniYield Quality Fund II, Inc. 9.65 9.60 to 9.68
Blackrock MuniYield Quality Fund III, Inc. 10.56 10.55 to 10.63
Blackrock MuniYield Quality Fund, Inc. 11.13 11.09 to 11.22
BlackRock Resources 9.63 9.58 to 9.66
BlackRock Science and Technology Trust 38.01 37.91 to 38.30
BlackRock Utility, Infrastructure & Power Opportun 25.92 25.76 to 25.96
BlackRock, Inc. 1075.97 1070.02 to 1086.84
Blackstone / GSO Strategic Credit Fund 12.23 12.21 to 12.30
Blackstone GSO Long Short Credit Income Fund 12.44 12.37 to 12.49
Blackstone GSO Senior Floating Rate Term Fund 14.28 14.18 to 14.30
Bloom Energy Corporation 24.36 23.75 to 24.84
BlueLinx Holdings Inc. 80.55 80.42 to 83.37
Boeing Company (The) 218.63 214.50 to 218.63
Boise Cascade, L.L.C. 89.95 89.79 to 92.86
Boot Barn Holdings, Inc. 162.59 162.21 to 166.36
Booz Allen Hamilton Holding Corporation 110.43 108.80 to 110.72
BorgWarner Inc. 34.84 34.70 to 35.53
Boston Beer Company, Inc. (The) 198.63 196.15 to 203.82
Boyd Gaming Corporation 80.83 80.42 to 81.93
Brady Corporation 68.82 68.39 to 69.96
BrandywineGLOBAL Global Income Opportunities Fund 8.38 8.32 to 8.46
Braskem S.A. 3.39 3.37 to 3.46
BRF S.A. 3.83 3.63 to 3.86
Bright Scholar Education Holdings Limited 1.79 1.79 to 1.90
Brink's Company (The) 94.49 94.07 to 95.21
British American Tobacco p.l.c. 48.66 48.40 to 48.84
Broadridge Financial Solutions, Inc. 240.56 239.08 to 242.38
Brookfield Asset Management Inc 55.51 55.18 to 57.06
Brookfield Business Partners L.P. 26.22 25.95 to 27.47
Brookfield Real Assets Income Fund Inc. 13.45 13.40 to 13.53
Brookfield Renewable Partners L.P. 26.53 26.33 to 26.76
Brown Forman Corporation 28.15 28.05 to 28.92
Brown Forman Corporation 27.78 27.60 to 28.17
Brunswick Corporation 58.18 57.45 to 59.23
Buckle, Inc. (The) 46.95 46.75 to 47.66
Buenaventura Mining Company Inc. 16.61 16.29 to 16.75
Burlington Stores, Inc. 250.38 246.57 to 251.31
BWX Technologies, Inc. 143.79 141.80 to 144.58
Byline Bancorp, Inc. 28.11 27.95 to 28.56
CABCO Series 2004-101 Trust 17.51 17.39 to 17.67
Cabot Corporation 76.37 76.17 to 78.24
CACI International, Inc. 505.00 492.45 to 507.14
Cadence Bancorporation 34.19 33.99 to 34.79
CAE Inc 29.74 29.39 to 29.95
CAI International, Inc. 26.53 25.40 to 26.56
Caleres, Inc. 13.26 13.12 to 13.86
California Resources Corporation 46.43 45.93 to 47.45
Calix, Inc 53.40 53.07 to 53.98
Cameco Corporation 75.19 71.66 to 75.21
Canada Goose Holdings Inc. 12.57 11.94 to 12.72
Canadian Imperial Bank of Commerce 72.10 71.84 to 72.65
Cango Inc. 5.05 5.01 to 5.30
Cannae Holdings, Inc. 20.93 20.90 to 21.25
Capital One Financial Corporation 218.13 216.58 to 220.98
Capri Holdings Limited 18.50 17.97 to 18.76
Cardinal Health, Inc. 167.63 164.37 to 167.74
Carlisle Companies Incorporated 397.08 393.97 to 405.20
CarMax Inc 68.78 68.20 to 70.01
Carnival Corporation 29.31 28.96 to 30.46
Carnival Corporation 26.77 26.45 to 27.59
Carpenter Technology Corporation 280.73 276.80 to 282.67
Carriage Services, Inc. 46.26 46.18 to 47.48
Cars.com Inc. 12.10 12.01 to 12.27
Carter's, Inc. 31.43 30.90 to 32.40
Carvana Co. 357.32 345.90 to 359.90
Caterpillar, Inc. 391.51 388.09 to 398.06
Cato Corporation (The) 2.95 2.83 to 3.02
CBIZ, Inc. 73.72 72.67 to 73.98
CBRE Clarion Global Real Estate Income Fund 5.29 5.25 to 5.35
CBRE Group, Inc. 142.54 141.27 to 143.29
Cedar Fair, L.P. 31.07 30.64 to 31.98
Celanese Corporation 58.10 57.88 to 60.65
Celestica, Inc. 154.00 153.66 to 159.00
Cementos Pacasmayo S.A.A. 6.15 6.10 to 6.29
Cemex S.A.B. de C.V. 7.14 7.13 to 7.23
Cenovus Energy Inc 14.04 13.86 to 14.28
CenterPoint Energy, Inc. 36.24 35.94 to 36.25
Centrais Electricas Brasileiras S.A.- Eletrobras 7.36 7.34 to 7.53
Century Communities, Inc. 58.27 57.59 to 59.99
CF Industries Holdings, Inc. 95.19 93.88 to 95.30
Charles River Laboratories International, Inc. 153.90 152.73 to 156.72
Cheetah Mobile Inc. 4.66 4.52 to 4.71
Chemours Company (The) 12.42 12.33 to 12.97
Chesapeake Utilities Corporation 121.83 121.22 to 123.07
Chevron Corporation 147.40 145.58 to 148.17
Chimera Investment Corporation 14.11 14.09 to 14.42
China Fund, Inc. (The) 14.70 14.66 to 14.80
China Telecom Corp Ltd 28.75 27.83 to 29.06
China Yuchai International Limited 24.31 23.76 to 24.86
Chipotle Mexican Grill, Inc. 55.46 54.79 to 56.71
Choice Hotels International, Inc. 131.52 129.87 to 132.03
Church & Dwight Company, Inc. 98.58 97.80 to 98.87
Ciena Corporation 80.13 79.41 to 81.27
Citigroup Inc. 14.16 14.15 to 14.25
Citigroup Inc. 87.60 87.14 to 88.83
Citizens Financial Group, Inc. 47.06 46.75 to 47.85
Civeo Corporation 23.59 23.47 to 24.11
Clean Harbors, Inc. 234.71 231.95 to 235.84
Clear Channel Outdoor Holdings, Inc. 1.18 1.18 to 1.24
ClearBridge Energy Midstream Opportunity Fund Inc. 47.15 46.70 to 47.55
Clearwater Paper Corporation 29.82 29.61 to 30.18
Clearway Energy, Inc. 32.55 32.27 to 32.76
Cleveland-Cliffs Inc. 8.49 8.31 to 8.73
Clorox Company (The) 124.55 123.53 to 125.32
CMS Energy Corporation 69.63 69.27 to 70.22
CMS Energy Corporation 21.57 21.52 to 21.64
CMS Energy Corporation 22.60 22.52 to 22.71
CNFinance Holdings Limited 0.73 0.73 to 0.75
Coca Cola Femsa S.A.B. de C.V. 97.99 96.50 to 99.00
Coca-Cola Company (The) 71.01 70.80 to 71.37
Coca-Cola European Partners plc 96.82 96.12 to 97.23
Coeur Mining, Inc. 9.49 8.85 to 9.50
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.69 12.67 to 12.72
Cohen & Steers Inc 76.49 76.07 to 78.55
Cohen & Steers Infrastructure Fund, Inc 26.88 26.76 to 27.14
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.14 21.01 to 21.20
Cohen & Steers REIT and Preferred and Income Fund, 22.55 22.51 to 22.80
Cohen & Steers Select Preferred and Income Fund, Inc. 20.25 20.21 to 20.35
Cohen & Steers Total Return Realty Fund, Inc. 12.04 11.96 to 12.15
Colgate-Palmolive Company 93.33 92.66 to 94.19
Colonial High Income Municipal Trust 3.57 3.56 to 3.58
Colonial Intermediate High Income Fund 1.74 1.74 to 1.75
Colonial Investment Grade Municipal Trust 7.63 7.58 to 7.63
Columbia Seligman Premium Technology Growth Fund, Inc 30.65 30.60 to 31.00
Comerica Incorporated 62.95 62.60 to 63.97
Comfort Systems USA, Inc. 541.48 536.19 to 549.22
Commercial Metals Company 51.04 50.91 to 52.26
Community Bank System, Inc. 59.11 58.96 to 60.38
Comp En De Mn Cemig ADS 2.00 1.98 to 2.02
Comp En De Mn Cemig ADS 2.83 2.78 to 2.94
Compania Cervecerias Unidas, S.A. 13.25 13.21 to 13.60
Compass Diversified Holdings 6.50 6.50 to 6.76
Compass Minerals International, Inc. 21.90 21.72 to 22.69
Conduent Incorporated 2.70 2.70 to 2.82
ConocoPhillips 92.55 91.24 to 93.72
Constellation Brands Inc 170.34 169.70 to 175.32
Constellium N.V. 14.13 14.05 to 14.55
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 4.66 4.60 to 4.90
Cooper-Standard Holdings Inc. 23.46 23.03 to 24.05
Copa Holdings, S.A. 111.25 110.21 to 112.52
Core Laboratories N.V. 12.23 12.10 to 12.94
CoreCivic, Inc. 22.53 21.99 to 23.19
CoreSite Realty Corporation 302.50 295.71 to 302.71
Corning Incorporated 52.38 52.31 to 53.21
Corporacion America Airports SA 20.59 20.36 to 21.20
Costamare Inc. 9.30 9.25 to 9.59
Coty Inc. 4.96 4.95 to 5.14
CPB Inc. 29.20 29.16 to 29.84
Crane Co. 191.15 190.64 to 194.37
Crawford & Company 10.80 10.75 to 11.08
Crawford & Company 10.44 10.31 to 11.26
Credicorp Ltd. 225.73 223.53 to 228.26
CRH PLC 94.34 93.71 to 95.56
Crown Holdings, Inc. 108.12 107.72 to 108.79
CTS Corporation 43.07 42.99 to 44.32
Cullen/Frost Bankers, Inc. 135.20 134.63 to 137.72
Culp, Inc. 4.52 4.41 to 4.56
Cummins Inc. 327.85 325.25 to 332.71
Curtiss-Wright Corporation 491.40 485.40 to 493.95
Cushing MLP & Infrastructure Total Return Fund 42.20 42.18 to 42.69
Cushman & Wakefield plc 11.60 11.52 to 11.84
Customers Bancorp, Inc 64.10 63.69 to 66.13
CVR Energy Inc. 30.21 29.32 to 30.27
D.R. Horton, Inc. 130.97 129.53 to 132.91
Dana Incorporated 17.49 17.35 to 17.84
Danaher Corporation 199.63 198.66 to 202.50
Danaos Corporation 89.27 87.49 to 90.54
DAQO New Energy Corp. 17.45 17.06 to 18.26
DaVita Inc. 142.81 141.60 to 143.89
Deckers Outdoor Corporation 105.75 105.01 to 106.75
Delek Logistics Partners, L.P. 43.75 43.50 to 43.99
Delek US Holdings, Inc. 23.72 22.76 to 24.02
Dell Technologies Inc. 124.77 123.78 to 127.03
Delta Air Lines, Inc. 50.00 49.19 to 51.70
Deluxe Corporation 16.49 16.37 to 17.15
DHI Group, Inc. 3.25 2.98 to 3.34
DHT Holdings, Inc. 11.38 11.18 to 11.43
Diageo plc 102.93 102.75 to 104.35
Diamondrock Hospitality Company 7.84 7.77 to 8.03
Dick's Sporting Goods Inc 206.94 203.67 to 207.79
Diebold Nixdorf Incorporated 59.32 58.77 to 59.92
Dillard's, Inc. 455.20 447.00 to 460.56
Dolby Laboratories 74.74 74.53 to 75.85
Dollar General Corporation 116.30 113.21 to 116.30
Dominion Energy, Inc. 56.44 56.08 to 57.00
Domino's Pizza Inc 453.22 448.20 to 455.50
Donaldson Company, Inc. 70.15 69.94 to 71.34
Donnelley Financial Solutions, Inc. 63.72 63.02 to 63.87
Dorian LPG Ltd. 26.49 25.77 to 26.72
Douglas Dynamics, Inc. 31.01 30.77 to 31.98
Douglas Emmett, Inc. 15.32 15.23 to 15.69
Dover Corporation 187.37 185.62 to 189.47
DRDGOLD Limited 13.96 13.45 to 14.02
Dreyfus High Yield Strategies Fund 2.58 2.56 to 2.60
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.21 10.20 to 10.29
Dreyfus Strategic Municipal Bond Fund, Inc. 5.63 5.62 to 5.68
Dreyfus Strategic Municipals, Inc. 5.92 5.90 to 6.00
Ducommun Incorporated 84.91 84.37 to 85.64
Duff & Phelps Utilities Income, Inc. 9.76 9.71 to 9.80
Duff & Phelps Utilities Tax-Free Income, Inc. 11.22 11.21 to 11.22
Duke Energy Corporation 117.29 116.58 to 117.42
Duke Energy Corporation 24.29 24.29 to 24.48
DXC Technology Company 15.59 15.58 to 16.45
Dycom Industries, Inc. 252.13 249.19 to 255.42
Dynagas LNG Partners LP 3.72 3.58 to 3.72
Dynex Capital, Inc. 12.73 12.67 to 12.93
Eagle Materials Inc 211.89 211.62 to 215.66
Eagle Point Credit Company Inc. 7.75 7.72 to 7.80
Eastman Chemical Company 78.26 77.57 to 79.74
Eastman Kodak Company 6.16 6.12 to 6.36
Eaton Corporation, PLC 358.49 354.93 to 363.18
Eaton Vance Corporation 13.77 13.73 to 13.86
Eaton Vance Corporation 8.64 8.61 to 8.70
Eaton Vance Enhance Equity Income Fund 20.81 20.75 to 20.98
Eaton Vance Enhanced Equity Income Fund II 24.15 24.12 to 24.30
Eaton Vance Floating Rate Income Trust 12.52 12.51 to 12.57
Eaton Vance Municipal Income 2028 Term Trust 18.15 18.15 to 18.18
Eaton Vance Municipal Income Trust 16.37 16.36 to 16.45
Eaton Vance Municipal Income Trust 10.36 10.30 to 10.37
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.96 8.95 to 9.05
Eaton Vance Senior Floating-Rate Fund 12.13 12.12 to 12.19
Eaton Vance Senior Income Trust 5.69 5.66 to 5.71
Eaton Vance Short Diversified Income Fund 11.08 11.04 to 11.18
Eaton Vance Tax Advantaged Dividend Income Fund 24.02 23.95 to 24.31
Eaton Vance Tax-Advantage Global Dividend Opp 27.26 27.18 to 27.51
Eaton Vance Tax-Advantaged Global Dividend Income Fund 21.07 20.98 to 21.15
Eaton Vance Tax-Managed Buy-Write Income Fund 14.43 14.39 to 14.55
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.52 15.45 to 15.63
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.73 8.73 to 8.84
Ecolab Inc. 271.78 270.41 to 273.86
Edwards Lifesciences Corporation 76.69 76.03 to 77.43
Elanco Animal Health Incorporated 14.47 14.47 to 14.75
Elastic N.V. 86.28 85.48 to 87.46
Eldorado Gold Corporation 20.88 20.17 to 20.88
Element Solutions Inc. 24.66 24.15 to 25.05
Ellington Financial Inc. 13.02 12.99 to 13.20
Ellington Residential Mortgage REIT 5.76 5.71 to 5.78
Embotelladora Andina S.A. 19.86 18.12 to 20.04
Embraer S.A. 59.89 59.46 to 61.65
EMCOR Group, Inc. 551.14 545.10 to 553.97
Emerald Expositions Events, Inc. 5.12 5.11 to 5.27
Emerson Electric Company 138.40 137.50 to 139.66
Employers Holdings Inc 47.28 46.94 to 47.75
Endava plc 15.00 14.97 to 15.84
Endeavour Silver Corporation 5.24 4.86 to 5.25
Energizer Holdings, Inc. 21.07 20.96 to 21.66
Energizer Holdings, Inc. 24.51 24.40 to 24.99
Enersys 88.15 87.63 to 91.02
ENI S.p.A. 32.55 32.33 to 32.73
Enova International, Inc. 116.14 113.68 to 118.22
EnPro Industries 198.82 197.87 to 202.65
Entergy Arkansas, LLC 20.51 20.45 to 20.64
Entergy Louisiana, Inc. 20.43 20.36 to 20.52
Entergy Mississippi, LLC 20.53 20.48 to 20.70
Entergy New Orleans, LLC 20.66 20.66 to 20.66
Entergy New Orleans, LLC 22.00 21.95 to 22.15
Enterprise Products Partners L.P. 31.31 31.13 to 31.61
Entravision Communications Corporation 2.43 2.40 to 2.47
EPAM Systems, Inc. 179.97 179.72 to 184.58
EPR Properties 58.85 58.52 to 59.68
Equifax, Inc. 264.08 259.74 to 264.41
ESCO Technologies Inc. 191.42 191.36 to 195.98
Estee Lauder Companies, Inc. (The) 85.79 85.27 to 88.48
European Equity Fund, Inc. (The) 10.18 10.14 to 10.26
Eventbrite, Inc. 2.62 2.62 to 2.73
Evercore Inc. 283.79 281.63 to 289.26
Evergy, Inc. 69.30 69.02 to 70.34
Everi Holdings Inc. 14.24 14.23 to 14.25
Eversource Energy 64.39 64.06 to 64.84
Evertec, Inc. 37.05 36.93 to 37.79
Evolent Health, Inc 11.64 11.54 to 12.07
Exelon Corporation 43.17 42.92 to 43.23
Extra Space Storage Inc 148.99 148.48 to 154.00
Exxon Mobil Corporation 111.11 110.22 to 112.05
F.N.B. Corporation 15.52 15.41 to 15.69
Fabrinet 286.66 284.27 to 295.41
FactSet Research Systems Inc. 447.89 444.87 to 450.33
Fair Isaac Corporation 1869.83 1850.63 to 1905.33
FB Financial Corporation 46.82 46.58 to 47.87
Federal Agricultural Mortgage Corporation 198.55 197.38 to 201.78
Federal Agricultural Mortgage Corporation 146.47 145.96 to 146.47
Federal Signal Corporation 110.02 109.21 to 111.08
Federated Premier Municipal Income Fund 10.64 10.60 to 10.65
FedEx Corporation 235.09 234.50 to 242.30
Ferrari N.V. 486.32 484.04 to 488.58
Fidelity National Financial, Inc. 57.60 57.38 to 58.41
First American Corporation (The) 62.55 62.15 to 63.52
First BanCorp. 21.62 21.57 to 22.09
First Commonwealth Financial Corporation 16.96 16.93 to 17.32
First Horizon National Corporation 21.85 21.67 to 22.16
First Majestic Silver Corp. 8.69 8.24 to 8.69
First Trust 20.56 20.50 to 20.67
First Trust 12.22 12.22 to 12.27
First Trust Intermediate Duration Preferred & Income Fund 18.71 18.71 to 18.83
First Trust Senior Floating Rate Income Fund II 10.05 10.00 to 10.08
First Trust Specialty Finance and Financial Opportunities Fund 4.15 4.15 to 4.18
Five Point Holdings, LLC 5.74 5.69 to 5.81
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.76 20.75 to 20.79
Flaherty & Crumrine Preferred Income Fund Incorporated 11.44 11.42 to 11.44
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.25 9.23 to 9.35
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.48 16.40 to 16.55
Flaherty & Crumrine Total Return Fund Inc 17.01 17.00 to 17.10
Floor & Decor Holdings, Inc. 80.66 79.71 to 81.65
Flotek Industries, Inc. 14.79 14.38 to 14.81
Flowserve Corporation 52.15 52.03 to 55.47
Fluor Corporation 52.19 51.46 to 53.18
FMC Corporation 43.19 43.14 to 44.12
Fomento Economico Mexicano S.A.B. de C.V. 105.69 105.29 to 107.24
Foot Locker, Inc. 24.78 24.51 to 24.87
Ford Motor Company 11.59 11.48 to 11.79
Forestar Group Inc 20.87 20.83 to 21.73
Fortuna Silver Mines Inc. 6.78 6.42 to 6.80
Four Seasons Education (Cayman) Inc. 10.99 10.96 to 10.99
Franco-Nevada Corporation 165.39 161.60 to 166.58
Franklin Resources, Inc. 24.55 24.45 to 24.98
Franklin Universal Trust 7.63 7.59 to 7.68
Frank's International N.V. 173.31 172.60 to 175.92
Freeport-McMoran, Inc. 45.13 44.44 to 45.56
Fresenius Medical Care Corporation 27.95 27.86 to 28.19
Fresh Del Monte Produce, Inc. 32.80 32.65 to 33.12
Frontline Ltd. 18.53 18.11 to 18.60
FS KKR Capital Corp. 21.16 20.98 to 21.36
FTI Consulting, Inc. 166.00 164.00 to 166.54
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.83 3.80 to 3.84
Gabelli Dividend 26.57 26.42 to 26.63
Gabelli Equity Trust, Inc. (The) 5.88 5.85 to 5.93
Gabelli Global Small and Mid Cap Value Trust (The) 13.46 13.45 to 13.53
Gabelli Multi-Media Trust Inc. (The) 4.26 4.25 to 4.27
Gabelli Utility Trust (The) 5.89 5.83 to 5.89
GAMCO Natural Resources, Gold & Income Tust 6.44 6.42 to 6.49
Garrett Motion Inc. 11.13 10.71 to 11.17
Gates Industrial Corporation plc 23.68 23.45 to 24.13
GATX Corporation 157.46 157.36 to 160.79
Genco Shipping & Trading Limited 13.97 13.55 to 14.31
Generac Holdlings Inc. 148.33 147.49 to 152.61
General American Investors, Inc. 56.33 56.23 to 56.69
General Dynamics Corporation 294.65 293.72 to 297.72
General Electric Company 248.65 246.48 to 249.44
General Motors Company 51.82 51.41 to 53.27
Genesco Inc. 21.61 21.28 to 22.26
Genesis Energy, L.P. 17.41 17.10 to 17.41
Genesis Healthcare, Inc. 30.10 30.06 to 30.60
Genpact Limited 46.06 45.62 to 46.75
Genuine Parts Company 125.53 124.71 to 127.72
Geo Group Inc (The) 26.46 25.78 to 27.17
Georgia Power Company 21.02 20.86 to 21.08
Gerdau S.A. 3.07 3.03 to 3.09
GigCapital, Inc. 10.40 10.40 to 10.40
Gildan Activewear, Inc. 50.88 50.37 to 51.27
Glaukos Corporation 101.46 101.39 to 106.47
Global Medical REIT Inc. 7.12 7.08 to 7.29
Global Net Lease, Inc. 7.61 7.56 to 7.78
Global Payments Inc. 80.08 79.31 to 82.05
Global Ship Lease, Inc. 27.05 26.60 to 27.45
Globant S.A. 90.90 89.74 to 94.10
GMS Inc. 109.53 109.19 to 109.67
GoDaddy Inc. 178.59 176.59 to 178.94
Gold Fields Limited 24.82 23.75 to 24.83
Goldman Sachs BDC, Inc. 11.52 11.42 to 11.58
Goldman Sachs Group, Inc. (The) 710.93 706.34 to 723.97
Gorman-Rupp Company (The) 37.88 37.62 to 38.87
Graco Inc. 87.61 87.29 to 88.82
Graham Corporation 52.68 50.73 to 53.25
Granite Construction Incorporated 93.71 93.03 to 94.45
Granite Real Estate Inc. 51.79 51.51 to 52.09
Graphic Packaging Holding Company 21.76 21.72 to 22.10
Gray Television, Inc. 4.73 4.70 to 4.93
Gray Television, Inc. 11.27 11.27 to 12.50
Green Dot Corporation 11.12 10.93 to 11.17
Greenbrier Companies, Inc. (The) 56.07 55.52 to 57.08
GreenTree Hospitality Group Ltd. 2.24 2.17 to 2.24
Greif Bros. Corporation 68.79 68.69 to 70.47
Greif Bros. Corporation 72.16 71.98 to 73.11
Griffon Corporation 76.04 75.79 to 78.30
Group 1 Automotive, Inc. 461.88 458.09 to 465.12
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 230.45 229.30 to 233.83
Grupo Aeroportuario del Sureste, S.A. de C.V. 316.09 315.75 to 325.00
Grupo Aval Acciones y Valores S.A. 2.89 2.82 to 2.91
Guess?, Inc. 13.17 12.75 to 13.20
Guggenheim Strategic Opportunities Fund 14.95 14.90 to 14.97
Guggenheim Taxable Municipal Managed Duration Trst 14.94 14.91 to 15.10
H. B. Fuller Company 60.76 60.62 to 62.38
Haemonetics Corporation 75.13 74.70 to 77.20
Hamilton Beach Brands Holding Company 18.81 18.63 to 19.00
Hanesbrands Inc. 4.61 4.61 to 4.74
Harley-Davidson, Inc. 24.34 24.21 to 25.28
Harmony Gold Mining Company Limited 14.72 14.09 to 14.72
Haverty Furniture Companies, Inc. 22.07 21.99 to 22.51
Haverty Furniture Companies, Inc. 19.48 19.48 to 19.48
Hawaiian Electric Industries, Inc. 10.76 10.72 to 11.06
Healthcare Realty Trust Incorporated 15.86 15.69 to 15.97
Hecla Mining Company 6.16 5.88 to 6.19
Heico Corporation 325.52 324.07 to 328.02
Heico Corporation 254.04 252.83 to 256.07
Herbalife Nutrition Ltd. 9.64 9.64 to 10.01
Herc Holdings Inc. 137.28 136.63 to 145.26
Hercules Capital, Inc. 25.37 25.37 to 25.44
Hercules Capital, Inc. 18.44 18.33 to 18.68
Heritage Insurance Holdings, Inc. 23.16 22.57 to 23.69
Hershey Company (The) 175.55 174.45 to 176.85
Hertz Global Holdings, Inc 7.07 7.00 to 7.34
Hess Corporation 143.32 141.25 to 143.83
Hewlett Packard Enterprise Company 20.91 20.77 to 21.29
Hexcel Corporation 57.32 56.89 to 57.90
HFF, Inc. 20.47 20.46 to 20.55
High Income Securities Fund 6.40 6.39 to 6.42
Highland Floating Rate Opportunities Fund 5.25 5.21 to 5.30
Hillenbrand Inc 22.10 21.94 to 22.76
Hilltop Holdings Inc. 31.26 31.19 to 31.98
Hilton Grand Vacations Inc. 45.03 44.47 to 45.32
Hilton Worldwide Holdings Inc. 270.85 268.17 to 274.33
HNI Corporation 51.28 50.84 to 52.05
Home Depot, Inc. (The) 367.64 364.73 to 372.79
Honeywell International Inc. 239.35 237.94 to 240.90
Hormel Foods Corporation 30.51 30.14 to 30.55
Host Hotels & Resorts, Inc. 16.01 15.91 to 16.27
Houlihan Lokey, Inc. 185.42 183.18 to 187.19
Hovnanian Enterprises Inc 109.75 108.63 to 114.53
HP Inc. 25.34 25.22 to 25.96
HSBC Holdings plc 60.93 60.65 to 61.39
Hubbell Inc 412.97 408.53 to 415.02
HubSpot, Inc. 555.58 552.59 to 561.30
Hudbay Minerals Inc. 10.90 10.52 to 10.92
Huntington Ingalls Industries, Inc. 253.53 252.37 to 256.62
Huntsman Corporation 10.65 10.45 to 11.12
Hyatt Hotels Corporation 145.51 144.04 to 147.50
Hyster-Yale Materials Handling, Inc. 41.68 41.02 to 42.75
Iamgold Corporation 7.50 7.22 to 7.52
ICICI Bank Limited 33.48 33.29 to 33.70
IDACORP, Inc. 116.35 115.84 to 116.80
IDEX Corporation 179.33 178.27 to 181.38
IDT Corporation 68.66 68.58 to 71.05
Illinois Tool Works Inc. 254.66 253.89 to 259.75
Infosys Limited 18.82 18.76 to 18.96
ING Group, N.V. 22.39 22.28 to 22.56
Ingersoll-Rand plc (Ireland) 86.84 85.87 to 87.52
Ingevity Corporation 45.34 45.22 to 46.50
Insperity, Inc. 60.25 60.07 to 62.00
Installed Building Products, Inc. 191.72 188.29 to 195.50
Intercontinental Exchange Inc. 183.09 181.71 to 183.99
Intercontinental Hotels Group 118.60 118.14 to 119.94
International Business Machines Corporation 292.47 290.36 to 295.22
International Flavors & Fragrances, Inc. 75.00 74.75 to 76.09
International Game Technology 16.29 15.66 to 17.04
International Paper Company 49.87 49.53 to 50.17
International Seaways, Inc. 40.34 39.09 to 40.75
Interpublic Group of Companies, Inc. (The) 25.16 25.01 to 25.38
Intrepid Potash, Inc 36.44 35.84 to 36.93
Invesco Bond Fund 15.51 15.45 to 15.58
Invesco California Value Municipal Income Trust 10.50 10.44 to 10.60
Invesco High Income Trust II 10.99 10.93 to 11.04
Invesco Municipal Income Opportunities Trust 5.76 5.74 to 5.79
Invesco Municipal Opportunity Trust 9.23 9.22 to 9.29
Invesco Municipal Trust 9.17 9.16 to 9.24
Invesco Pennsylvania Value Municipal Income Trust 10.03 10.02 to 10.11
Invesco Plc 16.72 16.61 to 16.95
Invesco Quality Municipal Income Trust 9.40 9.35 to 9.48
Invesco Senior Income Trust 3.79 3.79 to 3.81
Invesco Trust for Investment Grade New York Municipal 10.48 10.47 to 10.54
Invesco Trust for Investment Grade Municipals 9.59 9.49 to 9.60
Invesco Value Municipal Income Trust 11.65 11.63 to 11.72
IQVIA Holdings, Inc. 162.45 160.87 to 164.99
IRSA Inversiones Y Representaciones S.A. 14.46 14.06 to 14.82
Israel Chemicals Shs 7.15 7.13 to 7.26
Itau Unibanco Banco Holding SA 6.84 6.79 to 6.92
ITT Inc. 158.83 158.00 to 161.79
J P Morgan Chase & Co 291.97 290.08 to 296.04
J. Jill, Inc. 15.53 15.14 to 15.70
J.M. Smucker Company (The) 103.53 102.79 to 104.35
Jabil Inc. 225.41 223.38 to 227.47
James Hardie Industries plc. 27.90 27.52 to 28.70
Janus Henderson Group plc 39.99 39.68 to 40.42
Jefferies Financial Group Inc. 55.61 55.10 to 57.19
JELD-WEN Holding, Inc. 4.24 4.18 to 4.44
Jernigan Capital, Inc. 17.78 17.50 to 18.34
JinkoSolar Holding Company Limited 23.92 22.89 to 24.13
John Hancock Financial Opportunities Fund 36.16 36.07 to 36.76
John Hancock Hedged Equity & Income Fund 10.62 10.60 to 10.69
John Hancock Income Securities Trust 11.25 11.24 to 11.34
John Hancock Investors Trust 13.89 13.84 to 13.99
John Hancock Pfd Income Fund II 15.98 15.96 to 16.07
John Hancock Preferred Income Fund 16.13 16.08 to 16.22
John Hancock Preferred Income Fund III 14.36 14.34 to 14.47
John Hancock Premium Dividend Fund 13.36 13.28 to 13.38
John Hancock Tax Advantaged Dividend Income Fund 23.85 23.64 to 23.85
Johnson & Johnson 155.27 154.89 to 156.35
Johnson Controls International plc 105.98 105.48 to 107.06
Jones Lang LaSalle Incorporated 258.47 256.01 to 261.15
Juniper Networks, Inc. 39.95 39.92 to 39.96
Kadant Inc 318.10 317.42 to 329.10
KAR Auction Services, Inc 25.41 25.35 to 25.86
KB Financial Group Inc 83.45 83.12 to 84.40
Kellogg Company 79.66 79.49 to 79.94
Kennametal Inc. 23.59 23.54 to 24.28
Kennedy-Wilson Holdings Inc. 7.23 7.16 to 7.45
Kenon Holdings Ltd. 44.23 43.85 to 44.63
Keurig Dr Pepper Inc. 33.78 33.58 to 33.97
KeyCorp 18.29 18.09 to 18.55
Kimberly-Clark Corporation 131.65 131.20 to 132.96
Kimco Realty Corporation 21.21 21.16 to 21.67
Kingsway Financial Services, Inc. 16.20 15.96 to 16.80
Kinross Gold Corporation 16.05 15.51 to 16.09
Kirby Corporation 115.77 114.50 to 117.37
KKR & Co. Inc. 135.54 134.95 to 139.69
KKR Income Opportunities Fund 12.53 12.52 to 12.57
Knight Transportation, Inc. 46.18 45.68 to 47.54
KNOT Offshore Partners LP 6.96 6.79 to 7.21
Knowles Corporation 17.75 17.75 to 18.24
Kohl's Corporation 9.02 8.95 to 9.30
Koninklijke Philips N.V. 23.84 23.79 to 24.05
Koppers Holdings Inc. 32.99 32.93 to 33.84
Korea Electric Power Corporation 13.47 13.41 to 13.61
Korn Ferry 73.37 72.72 to 74.02
Kosmos Energy Ltd. 2.01 1.94 to 2.12
Kroger Company (The) 71.45 69.50 to 71.47
Kronos Worldwide Inc 6.33 6.32 to 6.57
KT Corporation 21.01 20.99 to 21.27
Ladder Capital Corp 10.91 10.90 to 11.10
Las Vegas Sands Corp. 48.34 47.47 to 48.39
LATAM Airlines Group S.A. 41.19 40.84 to 41.74
Lazard Global Total Return and Income Fund 16.89 16.88 to 17.04
Lazard Ltd. 49.80 49.32 to 50.50
La-Z-Boy Incorporated 39.03 38.75 to 39.66
LCI Industries 96.25 95.47 to 97.48
Lear Corporation 102.70 101.75 to 104.38
Lee Enterprises, Incorporated 6.56 6.41 to 6.67
Leggett & Platt, Incorporated 9.57 9.57 to 9.86
Lehman ABS Corporation 25.50 25.50 to 25.80
Lehman ABS Corporation 28.50 28.20 to 28.50
Leidos Holdings, Inc. 164.46 163.55 to 165.49
LendingClub Corporation 12.25 12.17 to 12.52
Lennox International, Inc. 592.09 588.69 to 602.69
Liberty All-Star Equity Fund 6.84 6.84 to 6.96
Liberty All-Star Growth Fund, Inc. 5.49 5.44 to 5.53
LightInTheBox Holding Co., Ltd. 1.22 1.20 to 1.25
Lincoln National Corporation 34.28 34.06 to 35.14
Linde plc 469.59 467.79 to 473.70
Lindsay Corporation 145.96 144.76 to 148.76
Lithia Motors, Inc. 346.22 344.52 to 353.00
LiveRamp Holdings, Inc. 33.32 33.22 to 34.06
LMP Capital and Income Fund Inc. 15.75 15.74 to 15.98
Lockheed Martin Corporation 469.06 461.37 to 470.55
Loews Corporation 91.45 91.13 to 92.85
Louisiana-Pacific Corporation 89.48 88.71 to 91.31
Lowe's Companies, Inc. 224.99 222.65 to 228.27
Lsb Industries Inc. 8.12 8.03 to 8.31
LTC Properties, Inc. 35.20 35.10 to 35.66
Luxfer Holdings PLC 12.43 12.41 to 12.85
LyondellBasell Industries NV 60.73 60.15 to 62.01
M&T Bank Corporation 200.67 199.56 to 203.75
M/I Homes, Inc. 111.91 111.45 to 115.32
Macy's Inc 12.45 12.23 to 12.57
Madison Covered Call & Equity Strategy Fund 6.25 6.25 to 6.30
Magna International, Inc. 40.91 40.44 to 41.32
Maiden Holdings, Ltd. 14.88 14.88 to 14.88
Main Street Capital Corporation 60.98 60.30 to 61.19
MainStay MacKay DefinedTerm Municipal Opportunitie 14.78 14.69 to 14.96
Manitowoc Company, Inc. (The) 12.77 12.62 to 12.94
ManpowerGroup 42.96 42.94 to 44.78
Marathon Petroleum Corporation 176.45 174.42 to 177.50
Marcus & Millichap, Inc. 31.62 31.54 to 32.40
Marine Products Corporation 8.84 8.76 to 9.18
MarineMax, Inc. 26.82 26.64 to 27.63
Markel Corporation 1986.60 1981.22 to 2013.94
Marriot Vacations Worldwide Corporation 79.19 78.40 to 80.98
Martin Marietta Materials, Inc. 556.29 555.82 to 561.99
Masco Corporation 65.30 64.82 to 66.55
MasTec, Inc. 171.98 169.56 to 173.09
Mastercard Incorporated 565.12 560.35 to 570.75
Materion Corporation 80.72 80.69 to 86.06
Maximus, Inc. 71.30 71.10 to 72.39
MaxLinear, Inc 14.32 14.24 to 14.61
MBIA, Inc. 4.39 4.31 to 4.42
McDonald's Corporation 293.53 292.49 to 295.68
McEwen Mining Inc. 11.38 11.01 to 11.38
McKesson Corporation 735.33 717.79 to 735.89
MDU Resources Group, Inc. 16.52 16.44 to 16.90
MEDIFAST INC 14.64 14.23 to 14.64
Medtronic plc 87.67 87.32 to 88.65
Merck & Company, Inc. 80.90 80.15 to 81.54
Mercury General Corporation 66.09 65.87 to 67.41
Meritage Corporation 68.65 67.88 to 70.57
Mesabi Trust 24.46 24.27 to 25.05
Methode Electronics, Inc. 10.07 9.88 to 10.24
Metropolitan Bank Holding Corp. 74.18 73.51 to 75.60
Mettler-Toledo International, Inc. 1188.54 1179.44 to 1210.35
Mexico Equity and Income Fund, Inc. (The) 10.81 10.77 to 10.87
Mexico Fund, Inc. (The) 17.67 17.60 to 17.87
MFS Charter Income Trust 6.36 6.36 to 6.38
MFS Multimarket Income Trust 4.68 4.66 to 4.71
MFS Municipal Income Trust 5.18 5.14 to 5.19
MGM Resorts International 37.03 36.30 to 37.40
Mid-America Apartment Communities, Inc. 150.09 148.91 to 152.31
Miller Industries, Inc. 45.28 45.24 to 46.98
Minerals Technologies Inc. 57.80 57.49 to 59.07
Mistras Group Inc 8.07 7.99 to 8.22
Modine Manufacturing Company 99.90 98.84 to 103.90
Moelis & Company 65.58 64.77 to 66.29
Mohawk Industries, Inc. 107.23 106.91 to 110.75
Molson Coors Brewing Company 49.00 48.67 to 49.49
Molson Coors Brewing Company 52.00 52.00 to 52.00
Moody's Corporation 502.37 498.44 to 505.76
Moog Inc. 181.49 181.49 to 186.20
Moog Inc. 177.98 177.98 to 177.98
Morgan Stanley 143.74 142.50 to 145.16
Morgan Stanley China A Share Fund Inc. 13.86 13.61 to 13.89
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.18 5.12 to 5.24
Morgan Stanley India Investment Fund, Inc. 28.15 28.01 to 28.30
Mosaic Company (The) 37.69 37.21 to 37.74
Motorola Solutions, Inc. 426.37 423.85 to 428.00
Movado Group Inc. 16.06 16.02 to 16.44
MSA Safety Incorporporated 171.54 170.60 to 175.48
MSC Industrial Direct Company, Inc. 89.38 88.29 to 89.67
MSCI Inc 588.00 583.18 to 590.48
Mueller Industries, Inc. 82.19 81.39 to 83.30
Mueller Water Products Inc 24.41 24.28 to 24.81
Murphy Oil Corporation 23.84 23.45 to 24.67
Murphy USA Inc. 424.92 417.92 to 425.74
MV Oil Trust 5.85 5.75 to 5.94
Myers Industries, Inc. 15.26 15.14 to 15.74
Nabors Industries Ltd. 31.76 30.04 to 32.76
National Bank Holdings Corporation 39.43 39.25 to 40.16
National Presto Industries, Inc. 105.85 103.71 to 108.00
National Retail Properties 43.34 43.19 to 43.85
National Steel Company 1.52 1.50 to 1.54
Natural Resource Partners LP 98.21 97.28 to 102.25
Navigator Holdings Ltd. 15.42 15.05 to 15.67
Nelnet, Inc. 122.75 121.86 to 123.53
New Germany Fund, Inc. (The) 12.02 11.96 to 12.05
New Mountain Finance Corporation 10.57 10.50 to 10.70
New York Times Company (The) 56.50 56.00 to 57.31
NewJersey Resources Corporation 45.19 44.97 to 45.81
NewMarket Corporation 737.43 730.84 to 742.44
Newmont Mining Corporation 60.16 58.41 to 60.18
Nexa Resources S.A. 5.00 4.87 to 5.02
NexPoint Residential Trust, Inc. 33.55 33.39 to 34.32
NextEra Energy, Inc. 74.75 73.50 to 74.86
Nike, Inc. 76.53 75.85 to 77.50
NL Industries, Inc. 6.46 6.35 to 6.82
Noble Corporation 28.54 27.99 to 29.04
Nordic American Tankers Limited 2.74 2.70 to 2.78
Norfolk Souther Corporation 259.99 258.80 to 262.33
Northrop Grumman Corporation 507.92 503.20 to 509.60
Northwest Natural Holding Company 41.12 40.92 to 41.74
NorthWestern Corporation 51.97 51.77 to 52.58
Novartis AG 122.12 121.64 to 122.66
NRG Energy, Inc. 158.69 157.63 to 160.63
Nu Skin Enterprises, Inc. 8.92 8.85 to 9.16
Nucor Corporation 136.95 135.94 to 139.11
Nutrien Ltd. 60.75 59.85 to 60.81
Nuveen AMT-Free Municipal Credit Income Fund 12.00 11.97 to 12.03
Nuveen AMT-Free Municipal Value Fund 8.71 8.69 to 8.74
Nuveen AMT-Free Municipal Value Fund 13.72 13.64 to 13.76
Nuveen AMT-Free Quality Municipal Income Fund 10.99 10.95 to 11.00
Nuveen Arizona Quality Municipal Income Fund 11.84 11.70 to 11.92
Nuveen California AMT-Free Quality Municipal Income Fund 11.76 11.72 to 11.81
Nuveen California Municipal Value Fund, Inc. 8.59 8.55 to 8.67
Nuveen California Quality Municipal Income Fund 11.20 11.17 to 11.23
Nuveen Core Equity Alpha Fund 15.38 15.32 to 15.44
Nuveen Credit Strategies Income Fund 5.43 5.43 to 5.47
Nuveen Dow 30SM Dynamic Overwrite Fund 14.33 14.32 to 14.56
Nuveen Floating Rate Income Fund 8.50 8.47 to 8.52
Nuveen Global High Income Fund 13.07 13.03 to 13.11
Nuveen Insured California Select Tax-Free Income Portfolio 12.95 12.94 to 13.05
Nuveen Massachusetts Municipal Income Fund 11.73 11.70 to 11.82
Nuveen Minnesota Quality Municipal Income Fund 11.39 11.38 to 11.45
Nuveen Mortgage Opportunity Term Fund 18.84 18.84 to 18.90
Nuveen Multi-Market Income Fund 6.33 6.23 to 6.38
Nuveen Municipal Credit Income Fund 11.99 11.96 to 11.99
Nuveen Municipal High Income Opportunity Fund 10.38 10.33 to 10.41
Nuveen Municipal Income Fund, Inc. 10.01 9.89 to 10.02
Nuveen New Jersey Quality Municipal Income Fund 11.42 11.39 to 11.47
Nuveen New York AMT-Free Quality Municipal 9.84 9.80 to 9.89
Nuveen New York Municipal Value Fund, Inc. 8.09 8.05 to 8.12
Nuveen New York Quality Municipal Income Fund 11.45 11.34 to 11.48
Nuveen Pennsylvania Quality Municipal Income Fund 11.13 11.11 to 11.21
Nuveen Preferred & Income Opportunities Fund 8.10 8.10 to 8.12
Nuveen Preferred and Income Term Fund 20.71 20.61 to 20.77
Nuveen Quality Municipal Income Fund 11.39 11.34 to 11.42
Nuveen Real Asset Income and Growth Fund 13.49 13.44 to 13.59
Nuveen S&P 500 Buy-Write Income Fund 13.87 13.84 to 14.01
Nuveen S&P 500 Dynamic Overwrite Fund 17.85 17.76 to 17.97
Nuveen Select Maturities Municipal Fund 9.05 9.04 to 9.20
Nuveen Select Tax Free Income Portfolio 14.00 13.97 to 14.01
Nuveen Taxable Municipal Income Fund 15.71 15.69 to 15.86
Nuveen Virginia Quality Municipal Income Fund 11.30 11.28 to 11.33
nVent Electric plc 74.51 73.67 to 75.10
NVR, Inc. 7575.00 7462.43 to 7636.08
OFG Bancorp 44.53 44.34 to 45.32
Oil-Dri Corporation Of America 60.09 59.26 to 60.66
Olin Corporation 21.07 20.83 to 21.79
Omnicom Group Inc. 73.84 73.47 to 74.43
ONE Gas, Inc. 72.71 72.39 to 73.13
OneMain Holdings, Inc. 59.37 58.59 to 60.10
Ooma, Inc. 13.02 13.00 to 13.34
Oppenheimer Holdings, Inc. 67.40 67.21 to 68.40
Oracle Corporation 232.26 229.50 to 235.25
Orchid Island Capital, Inc. 7.12 7.09 to 7.22
Orion Engineered Carbons S.A 10.77 10.72 to 11.19
Orix Corp Ads 22.28 22.21 to 22.66
Ormat Technologies, Inc. 87.04 86.67 to 88.30
Oshkosh Corporation 124.54 122.49 to 124.77
Osisko Gold Royalties Ltd 27.25 25.52 to 27.27
OUTFRONT Media Inc. 16.76 16.75 to 17.22
Owens & Minor, Inc. 8.66 8.63 to 9.28
Owens Corning Inc 142.31 140.98 to 145.83
Owens-Illinois, Inc. 15.72 15.57 to 15.93
Oxford Industries, Inc. 42.46 42.06 to 44.10
Packaging Corporation of America 201.27 200.12 to 202.49
Palo Alto Networks, Inc. 201.42 199.67 to 202.19
Panhandle Royalty Company 4.35 4.34 to 4.35
Par Pacific Holdings, Inc. 31.23 30.72 to 31.57
PAR Technology Corporation 68.96 68.25 to 70.00
Park Electrochemical Corporation 15.01 14.99 to 15.39
Park Hotels & Resorts Inc. 10.60 10.50 to 10.88
Parker-Hannifin Corporation 706.59 700.17 to 720.34
Paycom Software, Inc. 232.39 229.69 to 235.00
PBF Energy Inc. 24.38 23.59 to 24.65
Peabody Energy Corporation 14.50 14.12 to 14.67
Pebblebrook Hotel Trust 10.37 10.22 to 10.65
PennyMac Financial Services, Inc. 100.13 100.06 to 102.85
PennyMac Mortgage Investment Trust 13.05 13.04 to 13.29
Penske Automotive Group, Inc. 180.92 179.11 to 182.77
Pentair plc. 105.00 104.63 to 106.91
Performance Food Group Company 89.07 88.04 to 89.09
Permian Basin Royalty Trust 13.33 12.82 to 13.40
Petroleo Brasileiro S.A.- Petrobras 12.83 12.75 to 12.98
Petroleo Brasileiro S.A.- Petrobras 11.71 11.64 to 11.83
Pfizer, Inc. 25.24 25.14 to 25.53
PGIM Global Short Duration High Yield Fund, Inc. 13.70 13.58 to 13.70
PGIM Short Duration High Yield Fund, Inc. 14.20 14.10 to 14.32
Philip Morris International Inc 181.20 178.24 to 181.47
Phillips 66 126.40 125.24 to 128.40
Physicians Realty Trust 17.98 17.82 to 18.32
Piedmont Office Realty Trust, Inc. 7.39 7.38 to 7.61
PIMCO California Municipal Income Fund 8.65 8.61 to 8.70
Pimco California Municipal Income Fund II 5.42 5.38 to 5.44
PIMCO California Municipal Income Fund III 6.27 6.24 to 6.29
PIMCO Commercial Mortgage Securities Trust, Inc. 6.38 6.37 to 6.43
Pimco Corporate & Income Opportunity Fund 13.90 13.87 to 13.91
Pimco Corporate & Income Stategy Fund 12.67 12.65 to 12.76
PIMCO Dynamic Income Fund 19.11 19.10 to 19.17
Pimco Global Stocksplus & Income Fund 8.33 8.28 to 8.36
Pimco High Income Fund 4.82 4.82 to 4.85
PIMCO Income Strategy Fund 8.35 8.31 to 8.37
PIMCO Income Strategy Fund II 7.47 7.45 to 7.48
PIMCO Municipal Income Fund 7.96 7.93 to 7.99
Pimco Municipal Income Fund II 7.43 7.39 to 7.45
PIMCO Municipal Income Fund III 6.85 6.82 to 6.88
PIMCO New York Municipal Income Fund 6.98 6.97 to 7.08
Pimco New York Municipal Income Fund II 6.71 6.64 to 6.73
PIMCO New York Municipal Income Fund III 5.27 5.27 to 5.31
PIMCO Strategic Income Fund, Inc. 7.05 7.00 to 7.07
Pinnacle West Capital Corporation 90.10 89.52 to 90.76
Pioneer Floating Rate Trust 9.88 9.86 to 9.90
Pioneer High Income Trust 8.11 8.10 to 8.15
Pioneer Municipal High Income Advantage Trust 8.31 8.31 to 8.36
Pioneer Municipal High Income Trust 9.16 9.16 to 9.20
Pitney Bowes Inc. 11.17 11.15 to 11.65
PJT Partners Inc. 170.86 167.78 to 170.86
Plains All American Pipeline, L.P. 18.36 18.23 to 18.55
PlayAGS, Inc. 12.49 12.48 to 12.50
PLDT Inc. 22.10 21.95 to 22.63
PNC Financial Services Group, Inc. (The) 196.25 194.70 to 197.33
Polaris Industries Inc. 45.89 44.98 to 46.39
Portland General Electric Company 40.91 40.70 to 41.22
POSCO 56.02 55.65 to 57.02
PPG Industries, Inc. 115.46 115.29 to 117.89
PPlus Trust 23.14 23.09 to 23.15
Precision Drilling Corporation 49.66 48.98 to 50.94
Primerica, Inc. 273.07 271.76 to 278.87
ProAssurance Corporation 23.66 23.60 to 23.73
Procter & Gamble Company (The) 160.50 159.29 to 161.18
Prologis, Inc. 106.33 105.51 to 109.00
PROS Holdings, Inc. 16.36 16.19 to 16.77
Prosperity Bancshares, Inc. 73.66 73.05 to 74.50
Proto Labs, Inc. 40.54 40.47 to 41.40
Provident Financial Services, Inc 18.58 18.50 to 18.96
Prudential Financial, Inc. 25.28 25.20 to 25.39
Prudential Financial, Inc. 23.94 23.87 to 24.04
PT Telekomunikasi Indonesia, Tbk 16.60 16.55 to 16.75
PulteGroup, Inc. 108.14 107.07 to 109.84
Pure Storage, Inc. 56.13 55.61 to 56.99
Putnam Managed Municipal Income Trust 5.98 5.96 to 6.03
Putnam Master Intermediate Income Trust 3.37 3.35 to 3.39
Putnam Municipal Opportunities Trust 9.88 9.82 to 10.00
Putnam Premier Income Trust 3.68 3.66 to 3.71
PVH Corp. 73.02 71.89 to 73.33
Q2 Holdings, Inc. 93.33 92.65 to 94.45
Quad Graphics, Inc 5.62 5.62 to 5.88
Quaker Chemical Corporation 123.21 121.14 to 124.08
Quanex Building Products Corporation 19.79 19.68 to 20.62
Quanta Services, Inc. 385.80 380.40 to 388.00
Qudian Inc. 3.30 3.01 to 3.45
QVC, Inc. 10.04 9.72 to 10.09
Qwest Corporation 18.60 18.42 to 18.68
Qwest Corporation 18.72 18.50 to 18.80
Ralph Lauren Corporation 285.81 278.04 to 287.75
Raymond James Financial, Inc. 157.28 156.80 to 160.51
Rayonier Advanced Materials Inc. 4.14 4.11 to 4.22
Rayonier Inc. 22.68 22.59 to 23.07
Ready Capital Corporation 4.55 4.52 to 4.65
Redwood Trust, Inc. 6.00 5.98 to 6.13
Regal Beloit Corporation 386.98 384.24 to 392.33
Regional Management Corp. 33.10 32.43 to 33.42
Regions Financial Corporation 24.57 24.40 to 24.92
Regis Corporation 23.46 22.79 to 23.75
Reinsurance Group of America, Incorporated 24.74 24.73 to 24.79
Reliance Steel & Aluminum Co. 323.77 323.74 to 328.18
RELX PLC 53.44 53.23 to 53.71
Renesola Ltd. 1.91 1.89 to 1.91
Resideo Technologies, Inc. 23.50 23.40 to 24.06
ResMed Inc. 256.41 255.38 to 258.38
Restaurant Brands International Inc. 67.86 67.84 to 68.75
REV Group, Inc. 49.80 49.54 to 50.34
REX American Resources Corporation 52.78 51.81 to 52.84
Rexford Industrial Realty, Inc. 36.73 36.58 to 37.37
RH 198.38 196.75 to 206.59
Ringcentral, Inc. 29.58 29.41 to 30.00
Ritchie Bros. Auctioneers Incorporated 105.59 104.89 to 105.97
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.37 14.35 to 14.46
RiverNorth Opportunities Fund, Inc. 12.28 12.26 to 12.39
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.48 8.48 to 8.57
RLJ Lodging Trust 7.41 7.31 to 7.59
Rockwell Automation, Inc. 338.93 338.26 to 347.60
Rogers Communication, Inc. 31.85 31.85 to 32.41
Rogers Corporation 71.00 70.87 to 73.37
Royal Bank Of Canada 131.83 131.49 to 133.36
Royal Caribbean Cruises Ltd. 328.85 327.52 to 336.63
Royce Global Value Trust, Inc. 12.30 12.27 to 12.46
Royce Micro-Cap Trust, Inc. 9.56 9.50 to 9.63
Royce Value Trust, Inc. 15.33 15.24 to 15.50
RPC, Inc. 5.13 5.03 to 5.25
RPM International Inc. 111.03 110.60 to 113.30
RPT Realty 2.70 2.68 to 2.75
Ryder System, Inc. 169.26 168.00 to 172.72
Ryerson Holding Corporation 23.05 22.97 to 23.77
Ryman Hospitality Properties, Inc. 101.54 100.73 to 103.63
S&P Global Inc. 530.18 526.72 to 532.53
Safe Bulkers, Inc 3.78 3.77 to 3.88
Salesforce.com Inc 269.80 268.21 to 274.00
Sally Beauty Holdings, Inc. 9.92 9.90 to 10.37
San Juan Basin Royalty Trust 6.07 6.01 to 6.19
SAP SE 305.53 303.78 to 306.97
Saratoga Investment Corp 25.44 25.10 to 25.47
Sasol Ltd. 4.98 4.89 to 4.99
Saul Centers, Inc. 34.69 34.51 to 35.75
Schlumberger N.V. 34.95 34.51 to 35.67
Schneider National, Inc. 25.33 25.17 to 25.81
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 117.55 117.04 to 118.84
Scorpio Tankers Inc. 43.19 42.21 to 44.01
Scotts Miracle-Gro Company (The) 68.14 67.60 to 69.06
Scudder Municiple Income Trust 8.84 8.80 to 8.87
Seabridge Gold, Inc. 15.42 14.73 to 15.47
SEACOR Marine Holdings Inc. 5.46 5.38 to 5.58
Seadrill Limited 29.19 28.57 to 29.57
Sealed Air Corporation 31.73 31.68 to 32.60
Select Energy Services, Inc. 9.07 8.89 to 9.13
Sensata Technologies Holding plc 31.56 31.33 to 32.35
Sensient Technologies Corporation 107.23 106.18 to 107.83
Service Corporation International 81.89 81.44 to 82.62
ServiceNow, Inc. 1035.01 1027.62 to 1049.00
Shake Shack, Inc. 140.41 138.93 to 142.85
Sherwin-Williams Company (The) 346.29 343.98 to 352.96
Shinhan Financial Group Co Ltd 46.36 46.25 to 47.56
Ship Finance International Limited 8.94 8.84 to 9.07
Shopify Inc. 116.66 114.89 to 117.07
Shutterstock, Inc. 19.46 19.40 to 20.14
Signet Jewelers Limited 81.69 80.54 to 83.29
Simon Property Group, Inc. 165.04 164.23 to 167.90
Simpson Manufacturing Company, Inc. 159.46 158.71 to 162.40
SiteOne Landscape Supply, Inc. 126.53 125.49 to 129.40
Skechers U.S.A., Inc. 63.36 63.18 to 63.39
Skyline Champion Corporation 65.14 64.65 to 66.92
Smith & Nephew SNATS, Inc. 29.94 29.88 to 30.32
Snap Inc. 9.19 9.10 to 9.33
Snap-On Incorporated 317.16 315.97 to 322.89
Sociedad Quimica y Minera S.A. 35.95 35.37 to 36.71
Sonic Automotive, Inc. 87.18 85.50 to 87.69
Sonoco Products Company 46.35 46.25 to 46.86
Source Capital, Inc. 43.71 43.71 to 43.99
Southern Company (The) 91.66 91.15 to 91.73
Southern Company (The) 21.78 21.72 to 21.84
Southern Copper Corporation 104.51 103.77 to 105.50
Southwest Airlines Company 33.81 33.26 to 34.45
Special Opportunities Fund Inc. 15.49 15.49 to 15.65
Spectrum Brands Holdings, Inc. 54.94 54.76 to 56.21
Spire Inc. 73.98 73.41 to 74.66
Spirit Aerosystems Holdings, Inc. 38.91 38.41 to 39.09
Sprint Corporation 18.20 18.15 to 18.66
SPX Corporation 169.97 168.73 to 173.31
St. Joe Company (The) 48.27 48.25 to 49.40
Standard Motor Products, Inc. 33.28 32.93 to 33.59
Standex International Corporation 163.31 163.31 to 168.60
Stanley Black & Decker, Inc. 69.30 69.02 to 71.49
Stanley Black & Decker, Inc. 26.38 26.28 to 26.40
Stantec Inc 109.69 108.44 to 110.10
Star Group, L.P. 11.77 11.70 to 11.94
STARWOOD PROPERTY TRUST, INC. 20.60 20.52 to 20.73
State Street Corporation 109.76 108.85 to 110.97
Steelcase Inc. 10.85 10.79 to 11.16
Stellus Capital Investment Corporation 14.44 14.30 to 14.48
Stepan Company 57.57 57.27 to 58.96
Stewart Information Services Corporation 65.33 65.05 to 66.91
Stifel Financial Corporation 107.45 107.20 to 109.71
STMicroelectronics N.V. 31.56 31.44 to 32.17
Stone Harbor Emerging Markets Income Fund 5.12 5.10 to 5.15
Stoneridge, Inc. 7.79 7.67 to 8.07
STRATS Trust 24.93 24.93 to 24.93
STRATS Trust 22.75 22.75 to 22.75
Stryker Corporation 392.51 390.17 to 395.27
Studio City International Holdings Limited 4.20 4.05 to 4.67
Summit Hotel Properties, Inc. 5.32 5.27 to 5.47
Sun Communities, Inc. 128.18 127.02 to 130.54
SunCoke Energy, Inc. 8.59 8.50 to 8.68
Sunlands Online Education Group 6.05 5.54 to 6.05
Sunstone Hotel Investors, Inc. 8.80 8.70 to 8.96
SunTrust Banks, Inc. 4.23 4.12 to 4.29
Synchrony Financial 69.70 68.83 to 70.38
Synnex Corporation 139.52 138.25 to 141.81
Synovus Financial Corp. 54.59 54.00 to 55.52
Synthetic Fixed-Income Securities, Inc. 24.55 24.55 to 24.55
Synthetic Fixed-Income Securities, Inc. 24.80 24.80 to 24.80
Synthetic Fixed-Income Securities, Inc. 22.60 22.50 to 22.60
Sysco Corporation 76.71 76.23 to 77.33
Taiwan Fund, Inc. (The) 44.47 44.47 to 45.50
Taiwan Semiconductor Manufacturing Company Ltd. 229.17 227.44 to 232.55
Tanger Factory Outlet Centers, Inc. 31.27 31.11 to 31.83
Tapestry, Inc. 92.47 90.35 to 92.62
Targa Resources, Inc. 172.46 169.43 to 172.72
Target Corporation 101.60 100.74 to 103.41
Taylor Morrison Home Corporation 62.59 61.84 to 63.68
TE Connectivity Ltd. 171.14 170.58 to 174.44
TechnipFMC plc 34.78 34.30 to 34.87
Teck Resources Ltd 40.28 39.93 to 40.81
Teekay Tankers Ltd. 44.92 44.10 to 45.72
TEGNA Inc. 3.63 3.57 to 3.82
Tejon Ranch Co 17.70 17.47 to 17.98
Tekla Healthcare Investors 15.58 15.50 to 15.83
Tekla Life Sciences Investors 12.93 12.84 to 13.09
Teladoc Health, Inc. 8.07 7.94 to 8.18
Teledyne Technologies Incorporated 515.48 512.94 to 520.96
Telefonica Brasil S.A. 11.76 11.70 to 11.96
Telefonica SA 5.26 5.24 to 5.30
Telephone and Data Systems, Inc. 33.64 33.61 to 33.84
Telephone and Data Systems, Inc. 35.43 34.94 to 35.55
TELUS Corporation 16.38 16.15 to 16.40
Templeton Emerging Markets Fund 14.70 14.67 to 14.78
Templeton Emerging Markets Income Fund, Inc. 6.05 6.01 to 6.14
Tenaris S.A. 38.05 37.70 to 38.49
Tencent Music Entertainment Group 20.04 19.83 to 20.37
Tenet Healthcare Corporation 173.09 170.80 to 174.03
Tennant Company 80.93 80.70 to 82.41
Tenneco Inc. 20.73 20.35 to 21.08
Tennessee Valley Authority 23.73 23.63 to 23.73
Tennessee Valley Authority 23.39 23.30 to 23.40
Teradata Corporation 22.82 22.76 to 23.49
Terex Corporation 49.07 48.84 to 49.93
Ternium S.A. 31.60 31.54 to 31.99
Textron Inc. 81.37 81.01 to 83.04
The AES Corporation 11.52 11.32 to 11.65
The Blackstone Group L.P. 152.99 151.35 to 155.44
The Central and Eastern Europe Fund, Inc. 15.58 15.40 to 15.79
The Charles Schwab Corporation 92.60 91.32 to 92.65
The Cooper Companies, Inc. 73.29 72.82 to 74.05
The Gabelli Healthcare & Wellness Trust 9.51 9.51 to 9.66
Thermo Fisher Scientific Inc 418.70 415.42 to 429.32
Thermon Group Holdings, Inc. 28.29 28.22 to 29.19
Thomson Reuters Corp 201.14 198.73 to 202.25
Thor Industries, Inc. 91.09 90.16 to 92.24
Tidewater Inc. 48.21 47.41 to 49.38
Tilly's, Inc. 1.49 1.49 to 1.69
Timken Company (The) 75.52 75.21 to 76.78
Titan International, Inc. 10.31 10.29 to 10.83
TJX Companies, Inc. (The) 125.17 124.72 to 126.20
Toll Brothers, Inc. 116.31 115.11 to 118.16
Tootsie Roll Industries, Inc. 35.71 35.05 to 35.71
TopBuild Corp. 343.69 339.11 to 348.93
Toro Company (The) 73.59 73.15 to 75.05
Toronto Dominion Bank (The) 74.12 73.88 to 75.12
Tortoise Energy Infrastructure Corporation 42.98 42.65 to 43.75
Townsquare Media, Inc. 7.95 7.95 to 8.33
TPG RE Finance Trust, Inc. 7.97 7.95 to 8.08
TPG Specialty Lending, Inc. 23.94 23.75 to 24.25
Transcontinental Realty Investors, Inc. 46.23 45.01 to 46.23
Transdigm Group Incorporated 1524.23 1514.86 to 1538.20
TransUnion 91.50 90.20 to 92.63
Tredegar Corporation 9.04 8.99 to 9.29
Treehouse Foods, Inc. 20.65 20.36 to 20.96
Trex Company, Inc. 57.68 57.06 to 58.83
Tri Continental Corporation 31.70 31.68 to 32.14
TRI Pointe Group, Inc. 32.49 32.22 to 33.09
Trinity Industries, Inc. 28.60 28.56 to 29.21
TriplePoint Venture Growth BDC Corp. 7.17 7.04 to 7.25
Triumph Group, Inc. 25.86 25.82 to 25.90
TrueBlue, Inc. 6.70 6.57 to 6.80
Turkcell Iletisim Hizmetleri AS 6.04 6.00 to 6.12
Tutor Perini Corporation 47.99 47.25 to 48.71
Twilio Inc. 121.49 118.90 to 121.97
Tyler Technologies, Inc. 589.69 586.59 to 595.21
Tyson Foods, Inc. 55.75 55.42 to 57.24
U.S. Bancorp 47.78 47.46 to 48.39
U.S. Physical Therapy, Inc. 79.36 79.16 to 81.96
UBS AG 34.17 34.07 to 34.61
UDR, Inc. 40.92 40.68 to 41.60
Ultrapar Participacoes S.A. 3.29 3.23 to 3.37
UMH Properties, Inc. 17.10 17.03 to 17.40
Under Armour, Inc. 6.65 6.58 to 6.80
Under Armour, Inc. 6.98 6.92 to 7.18
Union Pacific Corporation 235.35 233.83 to 237.51
United Rentals, Inc. 783.94 777.23 to 793.76
United States Cellular Corporation 63.46 62.95 to 63.99
United States Steel Corporation 54.84 54.78 to 54.89
Universal Health Realty Income Trust 40.91 40.65 to 41.60
Universal Health Services, Inc. 181.52 180.52 to 185.00
Unum Group 81.73 81.31 to 83.13
Unum Group 23.29 23.17 to 23.39
US Foods Holding Corp. 78.78 78.10 to 78.88
USANA Health Sciences, Inc. 32.13 32.11 to 32.99
V.F. Corporation 12.49 12.38 to 12.89
VAALCO Energy, Inc. 3.83 3.76 to 3.95
Vail Resorts, Inc. 163.02 161.52 to 165.24
VALE S.A. 9.94 9.89 to 10.14
Valero Energy Corporation 143.74 142.73 to 145.26
Valhi, Inc. 18.26 18.19 to 20.00
Valmont Industries, Inc. 338.01 334.72 to 341.98
Valvoline Inc. 39.04 38.67 to 39.41
Verizon Communications Inc. 42.80 42.67 to 43.70
VICI Properties Inc. 32.88 32.77 to 33.49
Vince Holding Corp. 1.48 1.43 to 1.49
Vipshop Holdings Limited 14.96 14.85 to 15.11
Virtus Global Dividend & Income Fund Inc. 6.22 6.19 to 6.24
Virtus Global Multi-Sector Income Fund 7.85 7.82 to 7.89
Visa Inc. 356.64 354.49 to 359.66
Vishay Intertechnology, Inc. 16.64 16.56 to 17.19
Vishay Precision Group, Inc. 28.24 28.10 to 29.20
Vistra Energy Corp. 193.70 190.35 to 194.28
Voya Emerging Markets High Income Dividend Equity Fund 5.88 5.87 to 5.92
Voya Financial, Inc. 72.41 71.87 to 74.00
Voya Infrastructure, Industrials and Materials Fund 11.59 11.59 to 11.74
Vulcan Materials Company 267.00 265.77 to 268.45
Wabash National Corporation 11.28 11.16 to 11.60
Walker & Dunlop, Inc. 72.11 71.81 to 75.01
Walmart Inc. 99.35 97.62 to 99.35
Walt Disney Company (The) 123.16 122.58 to 124.61
Warrior Met Coal, Inc. 49.18 48.20 to 50.17
Watsco, Inc. 458.00 454.23 to 463.70
Watsco, Inc. 437.48 437.48 to 437.48
Watts Water Technologies, Inc. 249.96 248.98 to 255.71
Wayfair Inc. 55.03 54.32 to 56.87
Webster Financial Corporation 58.21 57.59 to 59.25
WEC Energy Group, Inc. 104.31 103.73 to 104.68
Weis Markets, Inc. 75.67 74.76 to 75.82
Wells Fargo & Company 82.34 81.50 to 83.59
Wells Fargo Global Dividend Opportunity Fund 5.47 5.44 to 5.47
Welltower Inc. 154.23 152.74 to 154.73
WESCO International, Inc. 190.28 188.96 to 194.65
West Pharmaceutical Services, Inc. 221.48 219.99 to 225.46
Western Alliance Bancorporation 83.70 82.56 to 85.69
Western Asset Bond Fund 10.90 10.90 to 10.94
Western Asset Emerging Markets Debt Fund Inc 10.12 10.06 to 10.22
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.75 11.71 to 11.81
Western Asset Global High Income Fund Inc 6.52 6.51 to 6.55
Western Asset High Income Fund II Inc. 4.31 4.30 to 4.35
Western Asset High Income Opportunity Fund, Inc. 4.00 3.97 to 4.01
Western Asset High Yield Defined Opportunity Fund Inc. 11.98 11.91 to 12.00
Western Asset Intermediate Muni Fund Inc 7.64 7.61 to 7.66
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.56 16.48 to 16.65
Western Asset Investment Grade Income Fund Inc. 13.06 12.91 to 13.22
Western Asset Managed Municipals Fund, Inc. 10.03 9.96 to 10.05
Western Asset Mortgage Defined Opportunity Fund Inc 11.97 11.89 to 11.99
Western Asset Municipal High Income Fund, Inc. 7.06 7.01 to 7.18
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.75 8.74 to 8.82
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.39 8.38 to 8.42
Western Midstream Partners, LP 38.77 38.38 to 39.06
Westinghouse Air Brake Technologies Corporation 213.10 211.73 to 215.52
Westlake Chemical Corporation 78.72 77.70 to 81.24
Westlake Chemical Partners LP 22.40 22.22 to 22.57
Westwood Holdings Group Inc 16.10 15.42 to 16.21
WEX Inc. 149.53 148.36 to 152.28
Wheaton Precious Metals Corp. 92.61 88.25 to 92.76
Whirlpool Corporation 108.50 107.05 to 109.36
White Mountains Insurance Group, Ltd. 1784.75 1781.59 to 1802.00
Whitestone REIT 12.60 12.48 to 12.83
Williams-Sonoma, Inc. 169.21 168.14 to 172.76
Winnebago Industries, Inc. 30.56 30.30 to 31.29
Wipro Limited 3.08 3.07 to 3.11
WNS (Holdings) Limited 74.70 74.50 to 74.84
Wolverine World Wide, Inc. 19.54 19.45 to 20.16
Woori Bank 50.55 50.46 to 51.27
Workiva Inc. 68.23 68.23 to 70.06
Worthington Industries, Inc. 64.18 63.85 to 65.72
Wyndham Hotels & Resorts, Inc. 84.20 83.45 to 85.22
X Financial 18.77 18.41 to 19.70
XAI Octagon Floating Rate & Alternative Income Term Trust 5.68 5.67 to 5.71
Xenia Hotels & Resorts, Inc. 12.88 12.77 to 13.30
Xinyuan Real Estate Co Ltd 1.82 1.64 to 1.83
XPO Logistics, Inc. 129.69 127.91 to 132.67
Xylem Inc. 131.00 130.63 to 132.71
Yelp Inc. 34.56 34.51 to 35.45
YETI Holdings, Inc. 32.19 31.82 to 32.99
Yirendai Ltd. 6.16 6.00 to 6.20
Yum China Holdings, Inc. 47.58 46.37 to 48.18
Yum! Brands, Inc. 150.36 149.33 to 150.97
Zimmer Biomet Holdings, Inc. 92.57 92.13 to 93.76
ZTO Express (Cayman) Inc. 17.92 17.81 to 18.09
Zymeworks Inc. 13.08 12.75 to 13.11
Back to top | Use Dark Theme