Mobile app version of saymnc.com
Login or Join
 Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4309 stocks found forming MACD UP

Company Close Range
180 Degree Capital Corp. 4.02 4.00 to 4.08
1st Source Corporation 60.53 60.51 to 61.29
360 Finance, Inc. 42.96 41.89 to 43.78
AAON, Inc. 99.94 98.62 to 100.91
Abeona Therapeutics Inc. 6.58 6.21 to 6.84
AC Immune SA 1.70 1.65 to 1.73
Acacia Research Corporation 3.67 3.66 to 3.86
ACADIA Pharmaceuticals Inc. 21.55 21.45 to 21.98
Accuray Incorporated 1.58 1.57 to 1.62
Aceto Corporation 0.72 0.68 to 0.73
Achieve Life Sciences, Inc. 2.97 2.92 to 3.09
Aclaris Therapeutics, Inc. 1.26 1.25 to 1.31
ACM Research, Inc. 22.54 22.40 to 23.20
ACNB Corporation 42.48 41.81 to 43.07
Addus HomeCare Corporation 111.53 108.46 to 112.12
Adial Pharmaceuticals, Inc 0.72 0.67 to 0.72
Adobe Inc. 414.33 412.51 to 417.90
Advanced Energy Industries, Inc. 115.94 114.93 to 117.83
Advanced Micro Devices, Inc. 110.71 110.61 to 112.64
AdvisorShares Sabretooth ETF 46.42 45.82 to 48.04
Aemetis, Inc 1.75 1.70 to 1.78
AeroVironment, Inc. 167.64 164.90 to 168.97
Aethlon Medical, Inc. 0.40 0.38 to 0.43
Agenus Inc. 3.79 3.60 to 3.94
Agilysys, Inc. 102.69 99.78 to 104.44
Agios Pharmaceuticals, Inc. 29.59 29.54 to 30.40
AGNC Investment Corp. 25.69 25.50 to 25.75
Air T, Inc. 18.30 18.30 to 18.50
Airgain, Inc. 4.03 4.02 to 4.16
Akebia Therapeutics, Inc. 2.83 2.77 to 2.92
Alarm.com Holdings, Inc. 56.94 56.39 to 57.69
Alector, Inc. 1.31 1.27 to 1.40
Alico, Inc. 31.13 31.06 to 31.82
Alkermes plc 30.05 30.04 to 30.57
Allegiant Travel Company 52.99 51.08 to 53.23
Alliance Resource Partners, L.P. 26.42 26.31 to 26.75
Alliant Energy Corporation 61.21 60.39 to 61.58
Allot Ltd. 7.89 7.53 to 7.98
Alnylam Pharmaceuticals, Inc. 289.00 284.43 to 291.54
Alpha and Omega Semiconductor Limited 21.11 20.95 to 21.59
Alphabet Inc. 171.98 171.88 to 178.13
Alphabet Inc. 170.87 170.71 to 176.77
Alphatec Holdings, Inc. 12.48 12.43 to 12.63
Altimmune, Inc. 5.77 5.54 to 5.92
Amalgamated Bank 29.63 29.55 to 30.47
Amarin Corporation plc 10.99 10.86 to 11.16
Amazon.com, Inc. 203.10 200.16 to 205.76
Ambarella, Inc. 63.14 62.61 to 64.61
Amdocs Limited 91.62 91.13 to 92.56
American Airlines Group, Inc. 11.40 11.18 to 11.56
American Public Education, Inc. 29.14 28.00 to 29.50
American Superconductor Corporation 25.19 22.85 to 25.96
Ameris Bancorp 61.31 60.82 to 61.95
AmeriServ Financial Inc. 2.60 2.56 to 2.63
Ames National Corporation 17.36 17.36 to 17.94
Amkor Technology, Inc. 18.71 18.47 to 18.87
Amphastar Pharmaceuticals, Inc. 24.20 23.93 to 24.39
Amtech Systems, Inc. 4.13 3.62 to 4.16
Analog Devices, Inc. 211.93 211.37 to 224.40
AnaptysBio, Inc. 20.74 20.41 to 21.33
ANGI Homeservices Inc. 16.01 15.73 to 16.14
AngioDynamics, Inc. 9.41 9.19 to 9.51
ANSYS, Inc. 343.65 340.91 to 345.49
Applied Materials, Inc. 160.52 160.28 to 163.30
Applied Optoelectronics, Inc. 17.61 17.08 to 18.09
Apyx Medical Corporation 1.66 1.38 to 1.73
AquaBounty Technologies, Inc. 0.85 0.79 to 0.93
Arcadia Biosciences, Inc. 4.18 3.96 to 4.28
Arcturus Therapeutics Ltd. 12.80 11.96 to 13.00
Ares Capital Corporation 21.52 21.36 to 21.64
Ark Restaurants Corp. 11.94 11.56 to 12.22
Array BioPharma Inc. 6.89 5.52 to 6.99
Arrow Financial Corporation 25.94 25.82 to 26.33
Arrowhead Pharmaceuticals, Inc. 15.39 15.02 to 15.59
Art's-Way Manufacturing Co., Inc. 1.92 1.89 to 1.99
ASML Holding N.V. 740.70 734.15 to 747.21
Assembly Biosciences, Inc. 13.56 13.38 to 13.81
Assertio Therapeutics, Inc. 0.71 0.68 to 0.71
Astec Industries, Inc. 39.21 39.13 to 40.39
Astronics Corporation 29.86 29.79 to 30.61
AstroNova, Inc. 9.11 9.06 to 9.52
Astrotech Corporation 5.95 5.95 to 6.06
ATA Inc. 2.02 1.89 to 2.08
Atlantic American Corporation 1.70 1.70 to 1.76
Atomera Incorporated 6.62 6.20 to 6.91
AtriCure, Inc. 32.81 32.53 to 33.50
Auburn National Bancorporation, Inc. 19.99 19.99 to 20.97
Audentes Therapeutics, Inc. 1.56 1.53 to 1.66
AudioEye, Inc. 12.50 12.04 to 12.70
Aurinia Pharmaceuticals Inc 8.27 8.25 to 8.47
Aurora Mobile Limited 10.99 10.36 to 11.00
Autodesk, Inc. 295.00 292.37 to 296.44
Autolus Therapeutics plc 1.53 1.48 to 1.54
Automatic Data Processing, Inc. 321.65 320.15 to 323.21
Avadel Pharmaceuticals plc 8.88 8.87 to 9.24
Aviat Networks, Inc. 20.88 20.30 to 20.99
Avis Budget Group, Inc. 117.75 107.30 to 117.81
Axcelis Technologies, Inc. 59.05 58.41 to 60.20
AXT Inc 1.57 1.42 to 1.61
Aytu BioScience, Inc. 2.02 2.02 to 2.06
B. Riley Financial, Inc. 9.40 9.10 to 9.68
B. Riley Financial, Inc. 6.40 6.30 to 6.50
B.O.S. Better Online Solutions 3.93 3.91 to 3.99
Balchem Corporation 167.55 165.25 to 168.58
BancFirst Corporation 123.82 123.82 to 126.26
Bandwidth Inc. 13.97 13.60 to 14.01
Bank First National Corporation 114.52 113.99 to 115.63
Bank of the James Financial Group, Inc. 14.37 14.25 to 14.50
Bank OZK 44.73 44.44 to 45.10
Bankwell Financial Group, Inc. 33.76 33.76 to 34.78
Barrett Business Services, Inc. 41.40 41.36 to 41.79
Bel Fuse Inc. 72.53 71.46 to 74.27
Big 5 Sporting Goods Corporation 1.13 1.10 to 1.17
Bilibili Inc. 18.35 17.66 to 18.41
BioCryst Pharmaceuticals, Inc. 10.39 10.01 to 10.58
Biogen Inc. 126.30 125.35 to 127.07
BIO-key International, Inc. 0.82 0.78 to 0.87
BioLineRx Ltd. 3.80 3.32 to 3.97
BioSig Technologies, Inc. 4.25 3.40 to 4.79
BJ's Restaurants, Inc. 41.50 41.15 to 42.21
BlackLine, Inc. 54.46 53.65 to 54.91
BlackRock TCP Capital Corp. 7.55 7.53 to 7.63
Blue Bird Corporation 39.21 38.26 to 39.58
bluebird bio, Inc. 4.99 4.98 to 4.99
Blueprint Medicines Corporation 100.34 99.65 to 101.75
Booking Holdings Inc. 5341.91 5285.92 to 5351.80
Boxlight Corporation 1.72 1.64 to 1.78
Brighthouse Financial, Inc. 58.77 57.95 to 59.21
Broadcom Inc. 230.53 227.43 to 233.69
Broadwind Energy, Inc. 1.75 1.74 to 1.84
BRP Inc. 35.98 35.05 to 36.16
C.H. Robinson Worldwide, Inc. 96.52 95.41 to 96.96
Cadence Design Systems, Inc. 316.63 313.91 to 318.60
Calamos Convertible and High Income Fund 10.36 10.29 to 10.39
Calamos Convertible Opportunities and Income Fund 10.23 10.15 to 10.27
Calamos Global Dynamic Income Fund 6.76 6.69 to 6.79
Calamos Global Total Return Fund 11.02 10.97 to 11.10
Calamos Strategic Total Return Fund 16.98 16.95 to 17.20
CalAmp Corp. 2.01 2.00 to 2.08
Cal-Maine Foods, Inc. 95.01 94.32 to 97.18
Calumet Specialty Products Partners, L.P. 14.14 13.41 to 14.31
Canadian Solar Inc. 9.82 9.64 to 10.12
Canterbury Park Holding Corporation 17.40 17.40 to 17.40
Capital Bancorp, Inc. 32.43 32.41 to 33.41
Capital City Bank Group 37.60 37.58 to 38.28
Capital Southwest Corporation 20.59 20.53 to 20.90
Capricor Therapeutics, Inc. 10.86 10.60 to 11.14
Cardlytics, Inc. 1.89 1.79 to 1.94
CareDx, Inc. 17.11 16.87 to 17.24
Career Education Corporation 27.34 26.83 to 27.55
CarGurus, Inc. 31.81 31.25 to 31.95
Carolina Trust BancShares, Inc. 47.03 46.58 to 47.50
Carver Bancorp, Inc. 1.51 1.49 to 1.52
Cass Information Systems, Inc 42.51 42.26 to 43.04
Catalyst Pharmaceuticals, Inc. 24.11 23.82 to 24.27
Cathay General Bancorp 43.12 43.07 to 44.04
CB Financial Services, Inc. 29.23 28.99 to 29.49
CBAK Energy Technology, Inc. 0.85 0.84 to 0.88
CDW Corporation 183.38 180.69 to 184.52
Celldex Therapeutics, Inc. 20.37 19.50 to 20.51
Cellectis S.A. 1.52 1.48 to 1.57
Cemtrex Inc. 1.73 1.72 to 1.89
Central Federal Corporation 23.86 23.81 to 24.10
Central Garden & Pet Company 35.95 35.61 to 36.26
Central Garden & Pet Company 31.88 31.53 to 32.09
Century Casinos, Inc. 1.99 1.88 to 2.03
Ceragon Networks Ltd. 2.33 2.28 to 2.37
Chart Industries, Inc. 158.79 155.89 to 159.99
Charter Communications, Inc. 409.93 409.58 to 418.37
Check Point Software Technologies Ltd. 224.86 220.33 to 226.00
Check-Cap Ltd. 0.85 0.83 to 0.92
Checkpoint Therapeutics, Inc. 4.17 4.16 to 4.20
Chemung Financial Corp 47.03 47.00 to 47.71
Children's Place, Inc. (The) 5.91 5.67 to 6.04
China Automotive Systems, Inc. 4.07 4.01 to 4.15
ChipMOS TECHNOLOGIES INC. 18.77 18.77 to 19.82
CHS Inc 25.95 25.90 to 26.05
CHS Inc 24.95 24.79 to 25.00
CHS Inc 25.37 25.36 to 25.64
CHS Inc 27.73 27.70 to 27.78
Cibus Corp. 2.77 2.57 to 2.85
Cidara Therapeutics, Inc. 25.70 25.21 to 26.55
CIM Commercial Trust Corporation 7.41 7.01 to 7.85
Cimpress N.V 43.06 42.27 to 43.39
Cincinnati Financial Corporation 145.30 144.27 to 146.72
Cintas Corporation 221.66 219.90 to 222.93
Cirrus Logic, Inc. 102.18 102.06 to 106.40
Cisco Systems, Inc. 63.36 62.95 to 63.72
Citi Trends, Inc. 25.80 25.72 to 26.18
Citizens Community Bancorp, Inc. 14.79 14.79 to 15.09
City Holding Company 118.81 118.17 to 119.81
Clean Energy Fuels Corp. 1.86 1.77 to 1.89
ClearBridge Dividend Strategy ESG ETF 51.12 51.00 to 51.29
ClearBridge Large Cap Growth ESG ETF 74.83 74.51 to 75.34
Clearfield, Inc. 38.89 37.49 to 39.06
ClearSign Combustion Corporation 0.62 0.58 to 0.69
CME Group Inc. 282.00 280.38 to 284.04
Coastal Financial Corporation 87.40 86.51 to 89.16
Coda Octopus Group, Inc. 6.98 6.90 to 7.02
Cognex Corporation 29.89 29.41 to 30.45
Cognizant Technology Solutions Corporation 79.90 79.25 to 80.67
Coherent, Inc. 78.88 78.40 to 80.92
Cohu, Inc. 17.28 16.97 to 17.52
Collegium Pharmaceutical, Inc. 28.82 28.58 to 29.41
CollPlant Holdings, Ltd. 2.01 1.90 to 2.05
Columbus McKinnon Corporation 16.53 16.11 to 16.68
Comcast Corporation 34.59 34.57 to 35.23
Commerce Bancshares, Inc. 63.23 62.98 to 63.75
Commercial Vehicle Group, Inc. 1.32 1.28 to 1.34
CommScope Holding Company, Inc. 5.49 5.45 to 5.61
Community Trust Bancorp, Inc. 51.17 50.57 to 51.67
Community West Bancshares 17.85 17.67 to 18.18
Commvault Systems, Inc. 175.40 174.31 to 176.96
Compugen Ltd. 1.47 1.36 to 1.47
Comtech Telecommunications Corp. 2.19 2.00 to 2.29
Concrete Pumping Holdings, Inc. 7.20 7.05 to 7.34
Conifer Holdings, Inc. 0.79 0.73 to 0.80
CONMED Corporation 56.06 55.82 to 57.39
Consolidated Water Co. Ltd. 26.49 26.38 to 26.82
Construction Partners, Inc. 100.42 98.21 to 100.92
Corbus Pharmaceuticals Holdings, Inc. 7.54 7.34 to 7.67
Corcept Therapeutics Incorporated 76.09 74.34 to 77.02
CorVel Corp. 114.59 111.33 to 117.22
Costco Wholesale Corporation 1018.13 1014.12 to 1028.78
CPS Technologies Corp. 2.49 2.24 to 2.54
CRA International,Inc. 188.45 186.70 to 189.16
Cracker Barrel Old Country Store, Inc. 55.93 54.30 to 56.28
Creative Realities, Inc. 2.89 2.46 to 3.00
Credit Suisse AG 54.00 53.65 to 54.10
Cresud S.A.C.I.F. y A. 11.78 11.38 to 12.01
CRISPR Therapeutics AG 37.53 36.80 to 37.89
Crocs, Inc. 111.38 110.82 to 112.87
Cronos Group Inc. 2.05 2.04 to 2.08
Crown Crafts, Inc. 3.27 3.18 to 3.29
CSG Systems International, Inc. 63.59 63.40 to 64.02
CSX Corporation 30.64 30.32 to 30.88
Cumberland Pharmaceuticals Inc. 5.09 4.94 to 5.14
Cumulus Media Inc. 0.19 0.16 to 0.20
CyberArk Software Ltd. 373.81 355.05 to 375.93
Cyclacel Pharmaceuticals, Inc. 1.46 1.43 to 1.60
Cyclacel Pharmaceuticals, Inc. 3.49 3.45 to 3.76
CytomX Therapeutics, Inc. 2.13 2.01 to 2.23
Daily Journal Corp. (S.C.) 435.50 430.29 to 444.10
Daktronics, Inc. 15.61 15.10 to 15.66
Data I/O Corporation 2.58 2.50 to 2.61
Datasea Inc. 2.30 2.20 to 2.34
Dave & Buster's Entertainment, Inc. 20.91 19.89 to 21.03
Dawson Geophysical Company 1.26 1.26 to 1.36
DENTSPLY SIRONA Inc. 15.85 15.50 to 15.97
Destination XL Group, Inc. 1.05 1.00 to 1.06
Deswell Industries, Inc. 2.34 2.31 to 2.36
DexCom, Inc. 84.83 84.28 to 85.31
DiaMedica Therapeutics Inc. 4.05 3.92 to 4.16
Diamond Hill Investment Group, Inc. 139.29 135.31 to 140.85
Digi International Inc. 32.37 31.78 to 32.53
Digital Turbine, Inc. 4.43 4.05 to 4.46
Diodes Incorporated 45.83 45.79 to 47.58
DLH Holdings Corp. 5.01 4.96 to 5.13
DocuSign, Inc. 86.53 84.68 to 87.22
Dogness (International) Corporation 22.35 21.01 to 23.25
Dollar Tree, Inc. 89.97 88.38 to 90.83
Dolphin Entertainment, Inc. 1.09 1.04 to 1.12
Domo, Inc. 10.85 9.16 to 11.63
Donegal Group, Inc. 19.88 19.88 to 20.35
Donegal Group, Inc. 17.81 15.86 to 17.81
Dorman Products, Inc. 126.19 124.95 to 127.11
Duluth Holdings Inc. 1.98 1.83 to 1.98
East West Bancorp, Inc. 90.94 89.90 to 92.08
Eastern Company (The) 23.22 23.17 to 23.83
eBay Inc. 72.15 71.00 to 72.52
Editas Medicine, Inc. 1.62 1.49 to 1.63
Educational Development Corporation 1.34 1.32 to 1.45
eGain Corporation 5.60 5.33 to 5.84
Eltek Ltd. 9.90 9.86 to 10.21
Enanta Pharmaceuticals, Inc. 5.75 5.64 to 5.92
Encore Capital Group Inc 38.81 38.29 to 39.16
Energy Focus, Inc. 2.04 1.96 to 2.16
Enstar Group Limited 334.50 334.50 to 335.13
ePlus inc. 65.69 64.46 to 66.07
Epsilon Energy Ltd. 7.09 7.02 to 7.12
Equinix, Inc. 866.50 858.14 to 870.25
Ericsson 8.77 8.75 to 8.84
Esquire Financial Holdings, Inc. 89.45 88.28 to 90.04
Establishment Labs Holdings Inc. 36.85 35.64 to 37.18
Eton Pharmaceuticals, Inc. 20.25 19.63 to 20.70
Etsy, Inc. 47.96 46.33 to 48.44
Euronet Worldwide, Inc. 106.16 105.69 to 107.10
Euroseas Ltd. 38.29 37.62 to 39.24
Everspin Technologies, Inc. 6.15 5.91 to 6.25
EVINE Live Inc. 6.01 5.84 to 6.16
Evoke Pharma, Inc. 3.70 3.48 to 3.75
Exact Sciences Corporation 56.48 56.01 to 57.38
Exelixis, Inc. 42.86 42.75 to 43.88
ExlService Holdings, Inc. 45.86 45.61 to 46.28
Expeditors International of Washington, Inc. 113.69 112.28 to 114.28
Extreme Networks, Inc. 15.84 15.71 to 16.08
Eyenovia, Inc. 2.03 1.40 to 2.12
F5 Networks, Inc. 284.48 283.62 to 286.82
Famous Dave's of America, Inc. 198.85 192.70 to 200.44
FARO Technologies, Inc. 42.00 42.00 to 42.14
Fate Therapeutics, Inc. 1.20 1.14 to 1.22
Fennec Pharmaceuticals Inc. 7.97 7.89 to 8.56
Ferroglobe PLC 3.76 3.76 to 3.83
Fidelity Nasdaq Composite Index Tracking Stock 74.47 74.18 to 75.06
Fidus Investment Corporation 20.02 19.85 to 20.16
Fifth Third Bancorp 37.51 37.30 to 37.80
Fifth Third Bancorp 25.45 25.40 to 25.52
First Busey Corporation 21.81 21.61 to 21.96
First Capital, Inc. 49.45 49.01 to 50.75
First Financial Bancorp. 24.11 24.00 to 24.37
First Financial Corporation Indiana 51.04 50.84 to 51.84
First Internet Bancorp 23.70 23.52 to 24.10
First Merchants Corporation 37.64 37.62 to 38.20
First Savings Financial Group, Inc. 27.27 27.27 to 27.89
First Solar, Inc. 156.35 152.72 to 161.00
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 31.36 31.36 to 31.67
First Trust Brazil AlphaDEX Fund 11.26 11.26 to 11.26
First Trust BuyWrite Income ETF 21.90 21.85 to 21.98
First Trust Capital Strength ETF 90.56 90.05 to 90.96
First Trust CEF Income Opportunity ETF 21.47 21.36 to 21.52
First Trust China AlphaDEX Fund 22.30 22.21 to 22.57
First Trust Cloud Computing ETF 114.40 113.75 to 115.35
First Trust Developed Markets Ex-US AlphaDEX Fund 64.55 64.22 to 64.80
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 46.05 46.05 to 46.05
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.06 34.96 to 35.14
First Trust Dorsey Wright Focus 5 ETF 56.97 56.67 to 57.28
First Trust Dorsey Wright International Focus 5 ETF 21.93 21.90 to 21.99
First Trust Dorsey Wright Momentum & Dividend ETF 36.85 36.67 to 37.03
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.02 34.97 to 35.22
First Trust Dorsey Wright Momentum & Value ETF 28.64 28.58 to 28.68
First Trust DorseyWright DALI 1 ETF 25.12 24.97 to 25.23
First Trust Dow Jones International Internet ETF 32.43 32.11 to 32.53
First Trust Emerging Markets AlphaDEX Fund 24.09 24.02 to 24.14
First Trust Emerging Markets Equity Select ETF 54.49 54.49 to 54.77
First Trust Emerging Markets Local Currency Bond ETF 27.85 27.56 to 27.87
First Trust Emerging Markets Small Cap AlphaDEX Fund 39.24 38.99 to 39.50
First Trust Enhanced Short Maturity ETF 59.96 59.92 to 59.96
First Trust Europe AlphaDEX Fund 46.21 45.94 to 46.81
First Trust Eurozone AlphaDEX ETF 52.91 52.49 to 58.33
First Trust Germany AlphaDEX Fund 53.88 53.52 to 54.19
First Trust India Nifty 50 Equal Weight ETF 58.15 57.82 to 58.31
First Trust Indxx Global Agriculture ETF 25.69 25.66 to 25.69
First Trust Indxx Global Natural Resources Income ETF 13.54 13.48 to 13.61
First Trust Indxx Innovative Transaction & Process ETF 51.42 51.42 to 51.77
First Trust International Equity Opportunities ETF 52.60 52.28 to 52.69
First Trust IPOX Europe Equity Opportunities ETF 29.33 29.33 to 29.33
First Trust Japan AlphaDEX Fund 57.37 57.14 to 57.96
First Trust Large Cap Core AlphaDEX Fund 104.07 103.56 to 104.67
First Trust Large Cap Growth AlphaDEX Fund 140.83 140.41 to 141.68
First Trust Large Cap Value AlphaDEX Fund 75.16 74.72 to 75.57
First Trust Latin America AlphaDEX Fund 19.34 19.14 to 19.71
First Trust Mid Cap Core AlphaDEX Fund 110.26 109.33 to 110.66
First Trust Mid Cap Growth AlphaDEX Fund 78.23 77.75 to 78.58
First Trust Mid Cap Value AlphaDEX Fund 49.84 49.49 to 50.07
First Trust Multi Cap Growth AlphaDEX Fund 137.20 137.20 to 137.90
First Trust Multi Cap Value AlphaDEX Fund 78.13 77.58 to 78.39
First Trust NASDAQ ABA Community Bank Index Fund 52.36 52.24 to 52.84
First Trust Nasdaq Artificial Intelligence and Robotics ETF 44.57 44.21 to 44.79
First Trust Nasdaq Bank ETF 30.70 30.50 to 30.88
First Trust NASDAQ Clean Edge Green Energy Index Fund 30.48 30.12 to 30.75
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 128.77 127.75 to 129.52
First Trust NASDAQ Cybersecurity ETF 71.52 70.53 to 71.92
First Trust NASDAQ Global Auto Index Fund 57.24 57.24 to 57.54
First Trust Nasdaq Pharmaceuticals ETF 25.10 25.02 to 25.20
First Trust Nasdaq Semiconductor ETF 82.74 82.38 to 83.90
First Trust NASDAQ Technology Dividend Index Fund 80.44 80.36 to 81.15
First Trust Nasdaq Transportation ETF 31.19 30.91 to 31.34
First Trust NASDAQ-100 Equal Weighted Index Fund 129.88 129.64 to 130.67
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 97.68 97.23 to 98.06
First Trust NASDAQ-100- Technology Index Fund 193.68 193.66 to 196.16
First Trust RBA American Industrial Renaissance ETF 75.42 74.70 to 75.82
First Trust Rising Dividend Achievers ETF 59.97 59.74 to 60.32
First Trust RiverFront Dynamic Developed International ETF 71.09 71.09 to 71.25
First Trust RiverFront Dynamic Emerging Markets ETF 68.06 68.06 to 68.30
First Trust RiverFront Dynamic Europe ETF 68.45 68.45 to 68.45
First Trust S&P International Dividend Aristocrats ETF 18.48 18.44 to 18.58
First Trust Senior Loan Fund ETF 45.71 45.66 to 45.72
First Trust Small Cap Core AlphaDEX Fund 91.32 90.80 to 91.89
First Trust Small Cap Growth AlphaDEX Fund 73.13 72.80 to 73.51
First Trust Small Cap Value AlphaDEX Fund 48.33 47.95 to 48.49
First Trust SMID Cap Rising Dividend Achievers ETF 34.13 33.93 to 34.35
First Trust SSI Strategic Convertible Securities ETF 36.46 36.43 to 36.64
First Trust Strategic Income ETF 25.63 25.50 to 25.73
First Trust Switzerland AlphaDEX Fund 75.08 74.42 to 75.08
First Trust United Kingdom AlphaDEX Fund 45.14 44.88 to 45.35
First US Bancshares, Inc. 13.08 12.93 to 13.08
First Western Financial, Inc. 21.51 21.05 to 22.34
Five Below, Inc. 110.03 108.00 to 111.96
Five9, Inc. 26.96 25.50 to 27.32
Flex Ltd. 41.44 40.95 to 41.80
FlexShares Real Assets Allocation Index Fund 31.89 31.81 to 31.93
Fonar Corporation 13.96 13.56 to 14.00
FormFactor, Inc. 30.78 30.69 to 31.64
Formula Systems (1985) Ltd. 98.02 98.02 to 98.02
Forrester Research, Inc. 10.62 10.34 to 10.65
Fortinet, Inc. 103.62 103.08 to 104.69
Fortress Biotech, Inc. 6.51 6.48 to 6.65
Forward Air Corporation 17.29 16.21 to 17.42
Forward Industries, Inc. 7.39 7.20 to 7.65
Fossil Group, Inc. 1.55 1.46 to 1.57
Fox Factory Holding Corp. 24.42 24.10 to 25.00
Freightcar America, Inc. 7.17 7.02 to 7.23
Frequency Electronics, Inc. 19.39 18.60 to 19.97
Freshpet, Inc. 84.89 83.87 to 85.33
frontdoor, inc. 53.70 52.52 to 54.00
Fuel Tech, Inc. 1.68 1.52 to 1.75
FuelCell Energy, Inc. 4.58 4.04 to 4.60
Fulgent Genetics, Inc. 20.52 20.04 to 20.71
Full House Resorts, Inc. 3.44 3.39 to 3.52
G. Willi-Food International, Ltd. 15.92 15.70 to 16.55
Galapagos NV 28.78 28.16 to 28.89
Galmed Pharmaceuticals Ltd. 1.41 1.34 to 1.44
Garmin Ltd. 201.58 199.49 to 202.82
GDS Holdings Limited 28.16 28.03 to 29.20
Gentherm Inc 27.26 26.90 to 27.61
Geron Corporation 1.48 1.30 to 1.53
Gibraltar Industries, Inc. 59.50 57.88 to 59.60
G-III Apparel Group, LTD. 27.51 27.17 to 27.64
Gilead Sciences, Inc. 106.74 106.13 to 107.95
Gladstone Capital Corporation 26.18 25.96 to 26.37
Gladstone Investment Corporation 14.62 14.51 to 14.70
Global Indemnity Limited 30.78 30.39 to 30.78
Global Self Storage, Inc. 5.57 5.53 to 5.65
Global X Autonomous & Electric Vehicles ETF 22.11 22.02 to 22.24
Global X Conscious Companies ETF 38.49 38.46 to 38.59
Global X DAX Germany ETF 43.84 43.60 to 43.92
Global X E-commerce ETF 29.68 29.10 to 29.86
Global X FinTech ETF 30.29 29.91 to 30.44
Global X Future Analytics Tech ETF 40.30 40.06 to 40.56
Global X Internet of Things ETF 35.37 35.36 to 35.60
Global X Millennials Thematic ETF 45.82 45.82 to 46.56
Global X MSCI SuperDividend EAFE ETF 17.42 17.34 to 17.66
Global X Robotics & Artificial Intelligence ETF 30.75 30.45 to 30.90
Global X S&P 500 Catholic Values ETF 71.29 71.21 to 71.68
Global X Social Media ETF 45.99 45.87 to 46.14
Gogo Inc. 12.81 12.17 to 13.16
Golden Entertainment, Inc. 28.11 27.25 to 28.32
Golub Capital BDC, Inc. 14.89 14.82 to 14.96
Goosehead Insurance, Inc. 107.24 104.53 to 108.00
GoPro, Inc. 0.59 0.57 to 0.60
Gossamer Bio, Inc. 1.16 1.11 to 1.23
Grand Canyon Education, Inc. 193.41 193.12 to 195.29
GRAVITY Co., Ltd. 64.16 63.21 to 64.93
Great Elm Capital Corp. 10.66 10.60 to 10.66
Great Lakes Dredge & Dock Corporation 10.69 10.64 to 10.84
Green Plains, Inc. 4.43 4.23 to 4.62
Greene County Bancorp, Inc. 22.50 22.36 to 22.76
Greenlight Reinsurance, Ltd. 13.54 13.33 to 13.58
Greenpro Capital Corp. 1.09 1.03 to 1.14
Grifols, S.A. 8.13 8.05 to 8.22
Groupon, Inc. 26.67 25.65 to 26.79
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 100.22 99.39 to 100.97
Grupo Financiero Galicia S.A. 62.33 61.34 to 63.41
Guaranty Bancshares, Inc. 40.91 40.74 to 41.53
Gulfport Energy Corporation 192.50 190.31 to 194.29
H&E Equipment Services, Inc. 94.96 94.09 to 95.07
Hallador Energy Company 18.83 18.45 to 19.37
Hamilton Lane Incorporated 163.86 161.22 to 166.85
Hancock Whitney Corporation 54.85 54.18 to 55.31
Harrow Health, Inc. 25.74 25.50 to 26.80
Hasbro, Inc. 66.40 65.86 to 66.66
Hawkins, Inc. 126.67 125.01 to 127.23
Hawthorn Bancshares, Inc. 30.21 30.13 to 30.77
Healthcare Services Group, Inc. 14.28 14.17 to 14.53
HealthEquity, Inc. 100.08 98.82 to 103.32
Heartland Express, Inc. 8.81 8.74 to 8.87
Heidrick & Struggles International, Inc. 43.28 42.36 to 43.52
Helius Medical Technologies, Inc. 4.42 4.30 to 4.54
Henry Schein, Inc. 71.33 71.11 to 72.20
HF Foods Group Inc. 4.03 4.03 to 4.25
Highway Holdings Limited 1.82 1.82 to 1.91
Himax Technologies, Inc. 8.22 8.21 to 8.35
HomeStreet, Inc. 12.05 11.86 to 12.32
Hub Group, Inc. 34.05 33.80 to 34.21
Hudson Technologies, Inc. 7.18 7.14 to 7.43
Huntington Bancshares Incorporated 15.43 15.24 to 15.57
Huron Consulting Group Inc. 150.69 148.00 to 151.92
IBEX Holdings Limited 28.84 28.46 to 29.11
icad inc. 3.74 3.74 to 3.82
ICF International, Inc. 88.00 85.99 to 88.10
Identiv, Inc. 3.31 3.25 to 3.33
IDEXX Laboratories, Inc. 504.83 497.02 to 508.02
IES Holdings, Inc. 241.87 235.99 to 244.66
IF Bancorp, Inc. 24.52 24.31 to 24.52
Illumina, Inc. 80.54 78.89 to 80.67
Immersion Corporation 7.39 7.33 to 7.46
ImmuCell Corporation 6.18 6.12 to 6.84
Immutep Limited 1.97 1.93 to 2.04
Impinj, Inc. 115.21 113.71 to 117.76
Incyte Corporation 64.51 64.05 to 65.33
Independent Bank Corporation 31.60 31.52 to 31.94
Industrial Logistics Properties Trust 3.10 3.01 to 3.12
InflaRx N.V. 1.82 1.63 to 1.82
Information Services Group, Inc. 4.69 4.69 to 4.83
Innovative Solutions and Support, Inc. 10.01 9.93 to 10.20
Innoviva, Inc. 18.82 18.59 to 19.02
Inovio Pharmaceuticals, Inc. 2.02 1.93 to 2.06
Inseego Corp. 8.24 8.24 to 8.71
Inspired Entertainment, Inc. 7.76 7.76 to 7.96
Insteel Industries, Inc. 35.62 35.57 to 36.06
Insulet Corporation 321.00 319.89 to 324.67
Integrated Media Technology Limited 1.25 1.20 to 1.25
Intellia Therapeutics, Inc. 9.46 9.02 to 9.57
Inter Parfums, Inc. 131.25 127.60 to 131.83
InterDigital, Inc. 212.51 212.46 to 217.17
Interface, Inc. 19.79 19.77 to 20.19
International Bancshares Corporation 62.95 62.81 to 63.59
Intuit Inc. 666.07 659.00 to 670.56
Intuitive Surgical, Inc. 542.67 540.79 to 546.04
Invesco BuyBack Achievers ETF 116.95 116.42 to 117.67
Invesco Dividend Achievers ETF 45.87 45.73 to 46.10
Invesco DWA Basic Materials Momentum ETF 86.95 86.95 to 87.32
Invesco DWA Consumer Cyclicals Momentum ETF 92.91 92.46 to 92.91
Invesco DWA Consumer Staples Momentum ETF 109.93 109.93 to 110.44
Invesco DWA Developed Markets Momentum ETF 43.59 43.33 to 43.76
Invesco DWA Emerging Markets Momentum ETF 19.66 19.44 to 19.80
Invesco DWA Energy Momentum ETF 40.73 40.25 to 40.87
Invesco DWA Financial Momentum ETF 54.26 54.26 to 54.36
Invesco DWA Industrials Momentum ETF 145.70 144.54 to 146.39
Invesco DWA Momentum ETF 103.75 103.74 to 104.43
Invesco DWA SmallCap Momentum ETF 80.28 80.07 to 80.77
Invesco DWA Technology Momentum ETF 63.41 63.23 to 63.85
Invesco DWA Utilities Momentum ETF 41.35 41.18 to 41.52
Invesco FTSE RAFI US 1500 Small-Mid ETF 38.64 38.43 to 38.82
Invesco Global Water ETF 42.86 42.63 to 42.95
Invesco Golden Dragon China ETF 28.03 27.91 to 28.15
Invesco International BuyBack Achievers ETF 47.35 47.05 to 47.54
Invesco International Dividend Achievers ETF 20.18 20.07 to 20.20
Invesco KBW Bank ETF 64.88 64.33 to 65.35
Invesco KBW Property & Casualty Insurance ETF 121.54 120.77 to 122.25
Invesco KBW Regional Banking ETF 56.01 55.63 to 56.03
Invesco Nasdaq Internet ETF 48.81 48.64 to 49.08
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 12.78 12.75 to 12.83
Invesco QQQ Trust, Series 1 514.00 512.30 to 517.71
Invesco S&P SmallCap Consumer Discretionary ETF 97.52 96.82 to 97.52
Invesco S&P SmallCap Consumer Staples ETF 34.87 34.75 to 35.10
Invesco S&P SmallCap Energy ETF 36.75 36.01 to 36.81
Invesco S&P SmallCap Industrials ETF 124.62 124.45 to 124.62
Invesco S&P SmallCap Information Technology ETF 42.80 42.73 to 43.03
Invesco S&P SmallCap Materials ETF 65.34 64.91 to 65.34
Invesco Strategic US ETF 49.32 49.20 to 49.62
Invesco Water Resources ETF 67.52 67.17 to 67.85
Ionis Pharmaceuticals, Inc. 33.26 32.92 to 33.48
IPG Photonics Corporation 65.49 63.94 to 65.76
iRadimed Corporation 52.28 52.14 to 53.53
iRhythm Technologies, Inc. 142.44 139.35 to 143.36
Iridium Communications Inc 25.53 25.01 to 25.68
iRobot Corporation 2.65 2.49 to 2.69
iShares 1-3 Year International Treasury Bond ETF 73.77 73.59 to 74.25
iShares Asia 50 ETF 76.26 76.00 to 76.47
iShares Commodities Select Strategy ETF 25.09 24.99 to 25.15
iShares Core MSCI Total International Stock ETF 75.00 74.70 to 75.19
iShares Core S&P U.S. Growth ETF 139.91 139.42 to 140.85
iShares Core S&P U.S. Value ETF 90.84 90.52 to 91.36
iShares ESG 1-5 Year USD Corporate Bond ETF 24.94 24.89 to 24.94
iShares ESG MSCI EAFE ETF 87.73 87.34 to 88.01
iShares ESG MSCI EM ETF 37.06 36.95 to 37.14
iShares ESG MSCI USA ETF 127.59 127.22 to 128.35
iShares Exponential Technologies ETF 61.12 60.93 to 61.46
iShares Fallen Angels USD Bond ETF 26.33 26.27 to 26.37
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 21.34 21.30 to 21.38
iShares Global Infrastructure ETF 58.16 57.87 to 58.45
iShares MSCI ACWI ex US Index Fund 59.26 59.04 to 59.43
iShares MSCI ACWI Index Fund 122.68 122.29 to 123.31
iShares MSCI All Country Asia ex Japan Index Fund 78.35 78.11 to 78.53
iShares MSCI Brazil Small-Cap ETF 12.40 12.35 to 12.72
iShares MSCI China ETF 54.75 54.62 to 54.88
iShares MSCI EAFE Small-Cap ETF 69.31 69.09 to 69.48
iShares MSCI Emerging Markets Asia ETF 77.98 77.75 to 78.13
iShares MSCI Emerging Markets ex China ETF 59.37 59.18 to 59.55
iShares MSCI Europe Financials Sector Index Fund 31.75 31.54 to 31.84
iShares MSCI Europe Small-Cap ETF 64.55 64.10 to 64.55
iShares MSCI Global Gold Miners ETF 41.33 40.98 to 41.66
iShares MSCI Global Impact ETF 74.51 74.50 to 74.64
iShares MSCI New Zealand ETF 45.08 44.85 to 45.08
iShares MSCI Qatar ETF 19.11 19.03 to 19.20
iShares MSCI UAE ETF 18.53 18.45 to 18.61
iShares Nasdaq Biotechnology Index Fund 121.42 120.58 to 121.90
iShares PHLX SOX Semiconductor Sector Index Fund 205.75 205.58 to 209.47
iShares S&P Emerging Markets Infrastructure Index Fund 23.20 23.19 to 23.30
iShares S&P Global Clean Energy Index Fund 12.46 12.33 to 12.50
iShares S&P Global Timber & Forestry Index Fund 74.50 74.48 to 74.85
iShares S&P Small-Cap 600 Growth ETF 127.36 126.73 to 128.05
iShares Select Dividend ETF 130.06 129.04 to 130.74
iShares Short Treasury Bond ETF 110.33 110.32 to 110.33
iShares Short-Term Corporate Bond ETF 52.22 52.14 to 52.33
Isramco, Inc. 12.60 12.41 to 12.80
Itron, Inc. 112.27 112.01 to 114.17
Ituran Location and Control Ltd. 36.75 36.49 to 37.14
IZEA Worldwide, Inc. 2.95 2.79 to 2.95
J. W. Mays, Inc. 37.33 37.33 to 37.33
J.B. Hunt Transport Services, Inc. 139.03 137.22 to 139.74
Jack Henry & Associates, Inc. 181.84 181.18 to 183.05
JAKKS Pacific, Inc. 20.16 19.90 to 20.45
James River Group Holdings, Ltd. 5.51 5.25 to 5.59
Janus Henderson Small Cap Growth Alpha ETF 63.88 63.55 to 64.07
Janus Henderson Small/Mid Cap Growth Alpha ETF 73.14 72.53 to 73.56
Jazz Pharmaceuticals plc 107.82 107.09 to 110.80
Jerash Holdings (US), Inc. 3.23 3.11 to 3.24
JetBlue Airways Corporation 4.93 4.74 to 4.97
Johnson Outdoors Inc. 26.80 25.86 to 26.89
Kaiser Aluminum Corporation 69.79 68.27 to 70.44
Kala Pharmaceuticals, Inc. 4.09 3.77 to 4.13
Kelly Services, Inc. 11.85 11.69 to 11.94
Kelly Services, Inc. 11.83 11.83 to 12.40
Kewaunee Scientific Corporation 36.87 35.53 to 36.87
Key Tronic Corporation 3.13 3.01 to 3.15
Kforce, Inc. 41.07 40.45 to 41.26
Kimball Electronics, Inc. 17.64 17.29 to 17.79
Kiniksa Pharmaceuticals, Ltd. 25.95 25.77 to 26.26
Kinsale Capital Group, Inc. 453.15 452.67 to 465.61
KLA-Tencor Corporation 767.51 762.00 to 781.76
Kornit Digital Ltd. 22.54 21.83 to 23.14
Koss Corporation 5.83 5.74 to 6.10
Kratos Defense & Security Solutions, Inc. 35.20 34.17 to 35.34
Kura Oncology, Inc. 6.24 6.10 to 6.33
KVH Industries, Inc. 5.34 5.17 to 5.60
Lake Shore Bancorp, Inc. 15.22 15.20 to 15.25
Lakeland Financial Corporation 59.42 59.12 to 60.11
Lakeland Industries, Inc. 18.77 18.64 to 19.08
Lam Research Corporation 82.56 82.05 to 83.82
Landmark Bancorp Inc. 29.29 29.18 to 29.85
Lands' End, Inc. 8.95 8.52 to 9.01
Landstar System, Inc. 138.32 137.14 to 138.71
Lantronix, Inc. 2.24 2.20 to 2.29
Laureate Education, Inc. 21.78 21.70 to 22.02
Legg Mason Global Infrastructure ETF 26.22 26.07 to 26.22
Legg Mason Small-Cap Quality Value ETF 38.10 38.10 to 38.24
Liberty Broadband Corporation 95.91 95.90 to 97.78
Liberty Broadband Corporation 96.93 96.87 to 99.52
Liberty Media Corporation 43.89 43.40 to 44.09
Liberty Media Corporation 40.78 40.64 to 40.96
Liberty Media Corporation 89.22 88.86 to 89.86
Liberty Media Corporation 97.21 96.52 to 97.63
Lifevantage Corporation 13.20 12.64 to 13.26
Lightbridge Corporation 10.66 9.90 to 10.88
Limbach Holdings, Inc. 125.62 124.22 to 128.84
Lincoln Educational Services Corporation 21.42 21.33 to 21.92
Lincoln Electric Holdings, Inc. 194.41 192.22 to 197.43
Lindblad Expeditions Holdings Inc. 10.07 9.86 to 10.18
Lipocine Inc. 3.69 3.45 to 3.92
Liquidia Technologies, Inc. 15.56 15.35 to 16.57
Littelfuse, Inc. 208.18 207.00 to 211.05
LivaNova PLC 43.18 42.81 to 43.62
Live Ventures Incorporated 23.01 22.63 to 23.21
LKQ Corporation 40.51 40.06 to 40.70
LM Funding America, Inc. 1.73 1.68 to 1.78
LogicBio Therapeutics, Inc. 7.73 7.70 to 8.13
Logitech International S.A. 86.54 85.73 to 86.98
LPL Financial Holdings Inc. 377.40 375.02 to 379.60
LSI Industries Inc. 15.67 15.62 to 15.91
lululemon athletica inc. 320.46 317.23 to 321.83
Lumentum Holdings Inc. 75.88 75.29 to 76.90
MACOM Technology Solutions Holdings, Inc. 121.54 120.17 to 122.31
Magic Software Enterprises Ltd. 15.02 15.02 to 15.36
Magyar Bancorp, Inc. 15.48 15.36 to 15.51
Manhattan Associates, Inc. 187.49 186.60 to 189.44
Marathon Patent Group, Inc. 15.65 15.64 to 17.24
Marchex, Inc. 1.69 1.63 to 1.74
Marin Software Incorporated 1.00 0.87 to 1.04
Marriott International 260.69 259.21 to 262.11
Martin Midstream Partners L.P. 3.03 2.98 to 3.06
Marvell Technology Group Ltd. 61.85 59.32 to 62.86
MasterCraft Boat Holdings, Inc. 17.17 16.65 to 17.33
Match Group, Inc. 29.45 29.18 to 29.85
Mattel, Inc. 19.44 19.23 to 19.48
Matthews International Corporation 20.80 19.98 to 20.81
McGrath RentCorp 114.55 112.01 to 114.86
Medalist Diversified REIT, Inc. 11.97 11.97 to 11.97
Medallion Financial Corp. 9.43 9.21 to 9.59
MediWound Ltd. 20.34 19.54 to 20.49
MEI Pharma, Inc. 2.20 2.05 to 2.20
Melco Resorts & Entertainment Limited 6.16 6.03 to 6.22
MercadoLibre, Inc. 2606.01 2561.00 to 2635.88
Mercantile Bank Corporation 44.30 44.11 to 44.87
Merit Medical Systems, Inc. 95.11 94.31 to 96.05
Mersana Therapeutics, Inc. 0.39 0.34 to 0.39
Mesa Air Group, Inc. 1.06 1.02 to 1.06
Methanex Corporation 32.86 31.89 to 33.27
Microbot Medical Inc. 2.57 2.53 to 2.65
Microchip Technology Incorporated 58.05 57.56 to 59.78
Micron Technology, Inc. 94.83 94.37 to 97.22
Microsoft Corporation 454.86 453.90 to 460.25
MicroStrategy Incorporated 399.46 398.91 to 426.32
Middlefield Banc Corp. 29.21 29.15 to 29.48
Millicom International Cellular S.A. 36.82 36.69 to 37.12
Mitek Systems, Inc. 9.70 9.50 to 9.80
MKS Instruments, Inc. 84.89 84.13 to 86.64
Moderna, Inc. 26.72 25.22 to 26.89
Mogo Finance Technology Inc. 1.39 1.33 to 1.46
Momo Inc. 6.08 6.03 to 6.16
Monarch Casino & Resort, Inc. 81.71 80.52 to 81.97
MongoDB, Inc. 188.58 186.55 to 191.74
Monolithic Power Systems, Inc. 672.20 671.07 to 694.82
Monster Beverage Corporation 62.87 62.48 to 63.22
Morningstar, Inc. 306.67 302.58 to 308.62
Motorcar Parts of America, Inc. 11.44 10.81 to 11.73
Mr. Cooper Group Inc. 127.50 123.08 to 128.01
Mustang Bio, Inc. 1.28 1.17 to 1.32
MVB Financial Corp. 19.01 18.85 to 19.15
MYR Group, Inc. 157.07 154.57 to 160.01
Nano Dimension Ltd. 1.59 1.58 to 1.61
NAPCO Security Technologies, Inc. 28.49 27.96 to 28.56
Nasdaq, Inc. 81.21 80.37 to 81.56
Nathan's Famous, Inc. 102.11 101.10 to 102.49
National Beverage Corp. 44.36 44.33 to 45.21
National Energy Services Reunited Corp. 0.60 0.60 to 0.60
National Research Corporation 13.79 13.27 to 13.95
National Vision Holdings, Inc. 18.74 18.41 to 18.78
Natural Alternatives International, Inc. 3.34 3.30 to 3.34
Nature's Sunshine Products, Inc. 14.42 14.30 to 14.74
Navient Corporation 18.24 17.84 to 18.33
Navient Corporation 13.23 12.88 to 13.34
NCS Multistage Holdings, Inc. 31.98 31.80 to 33.00
Neogen Corporation 6.19 6.07 to 6.24
NetApp, Inc. 99.78 98.88 to 100.52
NetEase, Inc. 119.02 118.90 to 119.81
Netflix, Inc. 1187.97 1187.21 to 1198.75
NETGEAR, Inc. 29.86 29.83 to 30.43
NetScout Systems, Inc. 23.28 23.14 to 23.51
NetSol Technologies Inc. 2.73 2.66 to 2.83
Neurocrine Biosciences, Inc. 119.12 118.39 to 120.10
NeuroMetrix, Inc. 4.58 4.33 to 4.69
New York Mortgage Trust, Inc. 6.46 6.28 to 6.54
Newell Brands Inc. 5.64 5.42 to 5.67
News Corporation 31.98 31.95 to 32.28
News Corporation 27.65 27.61 to 28.37
Newtek Business Services Corp. 10.72 10.65 to 10.89
Nexstar Media Group, Inc. 171.46 169.95 to 172.72
NI Holdings, Inc. 12.80 12.80 to 13.41
NICE Ltd 161.61 161.38 to 163.68
Niu Technologies 3.61 3.54 to 3.72
nLIGHT, Inc. 14.22 13.38 to 14.33
NMI Holdings Inc 37.77 37.25 to 37.91
Nordson Corporation 195.84 194.18 to 197.14
Nortech Systems Incorporated 9.19 9.00 to 9.30
Northern Trust Corporation 106.40 104.30 to 107.15
Northfield Bancorp, Inc. 11.48 11.33 to 11.64
Northrim BanCorp Inc 87.35 87.35 to 89.20
Nova Lifestyle, Inc 1.54 1.54 to 1.65
Novavax, Inc. 7.29 7.06 to 7.37
NovoCure Limited 18.11 17.59 to 18.31
Nutanix, Inc. 79.86 79.06 to 80.58
Nuveen NASDAQ 100 Dynamic Overwrite Fund 24.82 24.69 to 24.92
NV5 Global, Inc. 22.16 22.08 to 22.38
NVE Corporation 73.16 70.44 to 73.70
NVIDIA Corporation 132.83 131.55 to 134.25
NXP Semiconductors N.V. 196.51 196.26 to 211.00
Oaktree Specialty Lending Corporation 14.03 13.96 to 14.12
Office Depot, Inc. 16.15 16.12 to 16.71
Okta, Inc. 123.91 122.07 to 124.99
Old Dominion Freight Line, Inc. 163.60 162.34 to 164.56
Old Point Financial Corporation 39.40 39.40 to 40.57
Old Second Bancorp, Inc. 16.52 16.50 to 16.74
Ollie's Bargain Outlet Holdings, Inc. 114.30 114.19 to 116.59
Omega Flex, Inc. 32.29 32.19 to 33.37
ON Semiconductor Corporation 42.29 42.03 to 44.58
One Stop Systems, Inc. 2.55 2.46 to 2.64
OneSpan Inc. 15.73 15.72 to 16.07
Open Text Corporation 28.13 27.84 to 28.25
Opera Limited 17.84 17.79 to 18.11
OptimizeRx Corporation 12.09 11.36 to 12.20
OptiNose, Inc. 9.60 9.48 to 9.72
O'Reilly Automotive, Inc. 1364.79 1356.49 to 1382.65
OSI Systems, Inc. 228.68 225.63 to 231.55
Outlook Therapeutics, Inc. 1.64 1.55 to 1.67
Oxbridge Re Holdings Limited 1.74 1.68 to 1.91
Oxford Lane Capital Corp. 22.80 22.80 to 22.81
PACCAR Inc. 94.33 93.40 to 94.91
Pacific City Financial Corporation 19.80 19.65 to 20.20
Pacira Pharmaceuticals, Inc. 26.07 25.90 to 26.43
Pangaea Logistics Solutions Ltd. 4.43 4.43 to 4.75
Papa John's International, Inc. 42.53 40.50 to 42.79
Parke Bancorp, Inc. 19.49 19.49 to 19.92
Pathfinder Bancorp, Inc. 16.25 15.00 to 16.50
Patrick Industries, Inc. 86.27 85.29 to 89.44
Patriot National Bancorp Inc. 5.93 5.50 to 6.03
Paychex, Inc. 156.18 155.27 to 157.01
Paylocity Holding Corporation 196.91 195.09 to 197.41
PayPal Holdings, Inc. 71.45 71.28 to 71.99
PC Connection, Inc. 66.89 66.69 to 67.66
PDL Community Bancorp 13.22 13.21 to 13.48
Pegasystems Inc. 99.41 98.32 to 100.50
PennantPark Floating Rate Capital Ltd. 10.04 9.97 to 10.09
Penns Woods Bancorp, Inc. 29.49 29.13 to 29.74
Peoples Bancorp of North Carolina, Inc. 29.25 29.25 to 30.07
Peoples Financial Services Corp. 48.56 48.56 to 49.52
Perion Network Ltd 10.95 10.56 to 11.07
Perma-Fix Environmental Services, Inc. 10.21 10.07 to 10.43
Perma-Pipe International Holdings, Inc. 13.62 12.70 to 13.62
PetMed Express, Inc. 3.80 3.60 to 3.84
Phibro Animal Health Corporation 23.02 22.90 to 23.40
Photronics, Inc. 19.85 19.74 to 20.07
Phunware, Inc. 3.13 2.86 to 3.15
Pilgrim's Pride Corporation 49.19 48.86 to 51.00
Pinduoduo Inc. 119.80 115.47 to 120.00
Pinnacle Financial Partners, Inc. 106.04 104.71 to 106.95
Plexus Corp. 130.46 129.14 to 131.24
Pool Corporation 303.47 297.39 to 304.74
Popular, Inc. 102.16 101.86 to 102.88
Potbelly Corporation 9.94 9.90 to 10.10
Precipio, Inc. 9.75 9.05 to 9.80
Premier, Inc. 23.20 22.95 to 23.30
PriceSmart, Inc. 104.21 103.11 to 104.81
PrimeEnergy Resources Corporation 188.54 180.82 to 188.83
Primoris Services Corporation 69.72 68.90 to 74.00
Principal Price Setters Index ETF 69.91 69.77 to 70.28
Principal Shareholder Yield Index ETF 47.67 47.44 to 47.92
Principal U.S. Mega-Cap Multi-Factor Index ETF 59.19 59.16 to 59.61
Principal U.S. Small-Cap Multi-Factor Index ETF 50.42 50.12 to 50.65
Priority Technology Holdings, Inc. 7.48 7.03 to 7.52
Progress Software Corporation 61.28 61.22 to 61.81
ProQR Therapeutics N.V. 1.69 1.66 to 1.75
ProShares Equities for Rising Rates ETF 57.74 57.39 to 57.96
ProShares Ultra Nasdaq Biotechnology 43.10 42.57 to 43.49
ProShares UltraPro QQQ 68.29 67.62 to 69.75
ProShares UltraPro Short NASDAQ Biotechnology 11.45 10.67 to 11.66
Protagonist Therapeutics, Inc. 45.91 45.18 to 46.03
PTC Inc. 170.37 168.21 to 171.28
Puma Biotechnology Inc 3.25 3.24 to 3.36
Pure Cycle Corporation 10.69 10.67 to 10.82
Purple Innovation, Inc. 0.82 0.80 to 0.85
QCR Holdings, Inc. 68.20 67.55 to 68.81
Qiagen N.V. 42.32 42.10 to 42.51
Qorvo, Inc. 76.10 75.73 to 77.24
QUALCOMM Incorporated 147.37 147.22 to 151.58
Qualys, Inc. 136.43 135.08 to 138.24
Radcom Ltd. 12.94 12.91 to 13.37
Radius Health, Inc. 29.43 29.42 to 29.50
RadNet, Inc. 56.77 56.77 to 57.98
Radware Ltd. 23.63 23.36 to 23.71
Rambus, Inc. 54.52 54.44 to 55.88
Rave Restaurant Group, Inc. 2.74 2.73 to 2.82
RBB Bancorp 16.31 16.05 to 16.58
RCM Technologies, Inc. 22.62 22.10 to 23.10
Reality Shares Nasdaq NextGen Economy ETF 22.35 21.81 to 22.44
Recon Technology, Ltd. 2.40 1.96 to 2.59
Red Robin Gourmet Burgers, Inc. 3.06 2.88 to 3.07
Red Rock Resorts, Inc. 47.19 44.28 to 47.30
Red Violet, Inc. 50.11 49.08 to 51.10
Redfin Corporation 9.78 9.41 to 9.88
Regeneron Pharmaceuticals, Inc. 596.85 592.73 to 605.50
REGENXBIO Inc. 9.86 9.42 to 10.22
Regulus Therapeutics Inc. 7.91 7.89 to 7.94
Renasant Corporation 34.70 34.28 to 35.04
Replimune Group, Inc. 8.76 8.21 to 9.85
Republic Bancorp, Inc. 70.42 70.41 to 71.72
Research Frontiers Incorporated 1.73 1.67 to 1.80
ReTo Eco-Solutions, Inc. 3.67 3.50 to 3.69
RF Industries, Ltd. 4.37 4.27 to 4.43
Rhinebeck Bancorp, Inc. 10.95 10.95 to 11.25
Rhythm Pharmaceuticals, Inc. 62.01 61.90 to 62.99
Ribbon Communications Inc. 3.63 3.54 to 3.68
Richardson Electronics, Ltd. 9.16 9.15 to 9.28
Rigel Pharmaceuticals, Inc. 19.73 19.69 to 21.33
Rimini Street, Inc. 3.46 3.33 to 3.52
Riot Blockchain, Inc 8.94 8.83 to 9.52
Rocky Brands, Inc. 21.06 20.50 to 21.47
Roku, Inc. 69.77 69.15 to 70.78
Ross Stores, Inc. 152.25 151.99 to 153.38
Royal Gold, Inc. 176.73 175.34 to 179.60
Ryanair Holdings plc 55.19 54.68 to 55.43
S&W Seed Company 5.70 4.96 to 5.99
Sabre Corporation 2.58 2.54 to 2.63
Safety Insurance Group, Inc. 81.87 81.36 to 82.95
Saga Communications, Inc. 12.35 12.04 to 12.45
Sanmina Corporation 84.45 81.69 to 84.75
Sanofi 52.51 52.39 to 52.87
SB Financial Group, Inc. 19.48 19.39 to 19.80
ScanSource, Inc. 39.80 39.05 to 40.01
scPharmaceuticals Inc. 3.51 3.32 to 3.57
Seagate Technology PLC 108.86 105.35 to 111.47
Seanergy Maritime Holdings Corp 5.93 5.83 to 6.04
SEI Investments Company 84.47 83.33 to 84.92
SELLAS Life Sciences Group, Inc. 1.76 1.69 to 1.87
SemiLEDS Corporation 2.43 2.32 to 2.47
Semtech Corporation 37.79 37.65 to 38.80
Seneca Foods Corp. 90.29 89.47 to 91.67
Seneca Foods Corp. 92.40 92.40 to 92.40
SenesTech, Inc. 2.68 2.60 to 2.70
Sensus Healthcare, Inc. 4.68 4.66 to 4.78
SG Blocks, Inc. 0.56 0.43 to 0.73
Shoe Carnival, Inc. 19.51 19.32 to 19.70
Shore Bancshares Inc 14.46 14.26 to 14.63
SI-BONE, Inc. 18.42 18.38 to 19.06
Siebert Financial Corp. 4.27 4.21 to 4.62
Sierra Bancorp 27.21 27.00 to 27.82
Sify Technologies Limited 5.37 4.80 to 5.39
SIGA Technologies Inc. 5.84 5.82 to 6.15
SigmaTron International, Inc. 2.96 2.95 to 2.97
Silgan Holdings Inc. 54.91 54.15 to 55.15
Silicon Laboratories, Inc. 122.75 122.73 to 127.04
Silicon Motion Technology Corporation 65.07 63.96 to 66.17
SiNtx Technologies, Inc. 2.81 2.75 to 3.09
Sirius XM Holdings Inc. 22.04 21.63 to 22.18
SkyWest, Inc. 98.65 97.73 to 99.35
Skyworks Solutions, Inc. 70.36 70.06 to 71.49
Sleep Number Corporation 9.46 9.30 to 9.89
SLM Corporation 33.65 32.86 to 33.93
SLM Corporation 75.55 75.50 to 75.82
SmartFinancial, Inc. 31.30 30.92 to 31.52
Solar Capital Ltd. 16.30 16.23 to 16.40
SolarEdge Technologies, Inc. 14.95 14.50 to 16.28
Sol-Gel Technologies Ltd. 7.69 7.42 to 7.95
Sotherly Hotels Inc. 0.78 0.76 to 0.80
Sotherly Hotels Inc. 16.25 15.98 to 16.55
Sotherly Hotels Inc. 17.20 17.20 to 17.20
Southern First Bancshares, Inc. 36.39 36.21 to 37.18
SPAR Group, Inc. 1.16 1.15 to 1.18
Spero Therapeutics, Inc. 0.70 0.66 to 0.71
Sphere 3D Corp. 0.89 0.86 to 0.94
Spok Holdings, Inc. 16.19 16.18 to 16.69
Sportsman's Warehouse Holdings, Inc. 2.12 1.90 to 2.12
Sprott Focus Trust, Inc. 7.18 7.12 to 7.18
SPS Commerce, Inc. 145.67 143.15 to 146.19
SS&C Technologies Holdings, Inc. 78.90 77.98 to 79.40
SSR Mining Inc. 11.16 10.90 to 11.40
STAAR Surgical Company 18.77 18.33 to 18.96
Star Bulk Carriers Corp. 16.00 15.87 to 16.08
Steel Dynamics, Inc. 129.89 129.50 to 131.78
Sterling Construction Company Inc 182.29 176.15 to 184.47
Steven Madden, Ltd. 25.07 24.30 to 25.16
Stitch Fix, Inc. 4.29 4.09 to 4.33
StoneCastle Financial Corp 20.50 20.09 to 20.64
Stratasys, Ltd. 10.46 10.45 to 10.67
Strategic Education, Inc. 87.57 87.51 to 88.93
Strategy Shares Nasdaq 7HANDL Index ETF 20.82 20.69 to 20.93
Strattec Security Corporation 51.80 50.25 to 53.71
Stratus Properties Inc. 18.76 18.76 to 20.01
Summit State Bank 10.00 9.82 to 10.06
Summit Therapeutics plc 25.77 25.05 to 26.44
SunOpta, Inc. 5.82 5.81 to 6.05
SuperCom, Ltd. 8.98 8.75 to 9.25
Supernus Pharmaceuticals, Inc. 32.04 32.02 to 32.67
Surgery Partners, Inc. 22.60 22.35 to 22.79
Surmodics, Inc. 29.16 28.79 to 29.43
Synaptics Incorporated 60.70 60.57 to 62.96
Synopsys, Inc. 503.48 497.12 to 506.59
Synthesis Energy Systems, Inc. 0.97 0.91 to 0.99
T. Rowe Price Group, Inc. 94.46 93.79 to 95.14
Taitron Components Incorporated 2.25 2.18 to 2.25
Take-Two Interactive Software, Inc. 226.01 223.12 to 228.40
Tandem Diabetes Care, Inc. 20.64 20.56 to 21.63
Tandy Leather Factory, Inc. 2.94 2.92 to 2.96
Tantech Holdings Ltd. 2.16 2.11 to 2.27
Taoping Inc. 0.28 0.25 to 0.28
TAT Technologies Ltd. 30.67 30.21 to 31.91
Taylor Devices, Inc. 36.68 36.24 to 37.50
Tecnoglass Inc. 84.71 83.74 to 85.19
Tenax Therapeutics, Inc. 6.15 6.08 to 6.33
Teradyne, Inc. 78.49 78.22 to 79.50
Tesla, Inc. 341.04 331.39 to 347.27
Tetra Tech, Inc. 35.45 35.21 to 35.81
Texas Capital Bancshares, Inc. 72.05 71.33 to 72.91
Texas Instruments Incorporated 180.21 179.98 to 186.91
Texas Roadhouse, Inc. 188.73 186.81 to 189.04
The Bancorp, Inc. 51.78 50.08 to 52.73
The Carlyle Group L.P. 44.43 43.55 to 44.55
The Cheesecake Factory Incorporated 52.35 51.60 to 52.58
The Chefs' Warehouse, Inc. 61.77 61.69 to 64.36
The Descartes Systems Group Inc. 114.20 112.74 to 114.72
The Ensign Group, Inc. 144.65 144.00 to 145.72
The Herzfeld Caribbean Basin Fund, Inc. 2.69 2.64 to 2.77
The Middleby Corporation 147.14 144.36 to 148.48
The ONE Group Hospitality, Inc. 3.63 3.52 to 3.74
The Trade Desk, Inc. 74.33 73.84 to 75.16
TherapeuticsMD, Inc. 1.45 1.41 to 1.51
Theravance Biopharma, Inc. 9.49 9.26 to 9.60
Tiptree Inc. 21.63 21.59 to 22.02
Titan Machinery Inc. 20.13 19.26 to 23.41
Titan Pharmaceuticals, Inc. 4.59 4.44 to 4.63
Tonix Pharmaceuticals Holding Corp. 26.40 25.40 to 31.50
TORM plc 16.78 16.78 to 17.46
Tower Semiconductor Ltd. 40.76 40.66 to 41.19
Towne Bank 34.24 34.20 to 34.58
TPI Composites, Inc. 1.20 1.14 to 1.24
TransAct Technologies Incorporated 3.72 3.56 to 3.85
Transcat, Inc. 91.63 88.46 to 93.91
Trident Acquisitions Corp. 10.24 10.19 to 10.24
Trident Acquisitions Corp. 10.30 10.27 to 10.30
Trident Acquisitions Corp. 0.21 0.16 to 0.21
TriMas Corporation 26.08 25.71 to 26.34
Trimble Inc. 70.79 70.15 to 71.24
TrueCar, Inc. 1.56 1.56 to 1.66
Trupanion, Inc. 44.18 43.86 to 44.77
TTEC Holdings, Inc. 5.24 5.09 to 5.38
TTM Technologies, Inc. 29.04 28.66 to 29.32
TuanChe Limited 0.79 0.71 to 0.79
Tucows Inc. 18.50 18.24 to 18.73
Twenty-First Century Fox, Inc. 50.51 50.23 to 51.00
Twenty-First Century Fox, Inc. 54.98 54.59 to 55.34
Twin Disc, Incorporated 7.22 7.06 to 7.42
U.S. Energy Corp. 1.22 1.19 to 1.25
U.S. Gold Corp. 10.44 10.40 to 10.81
UFP Technologies, Inc. 233.68 223.77 to 234.74
Ulta Beauty, Inc. 410.39 405.26 to 412.74
Ultralife Corporation 5.53 5.30 to 5.56
UMB Financial Corporation 102.13 101.75 to 103.30
uniQure N.V. 15.23 14.88 to 15.57
United Bancorp, Inc. 13.51 13.22 to 13.65
United Bankshares, Inc. 36.13 35.81 to 36.48
United Continental Holdings, Inc. 76.00 72.98 to 76.44
United Natural Foods, Inc. 29.43 29.03 to 29.90
United States Lime & Minerals, Inc. 104.61 102.66 to 105.23
United Therapeutics Corporation 308.72 306.16 to 310.74
United-Guardian, Inc. 8.15 8.15 to 8.45
Universal Display Corporation 145.50 145.14 to 147.43
Universal Electronics Inc. 6.92 6.74 to 7.00
Upwork Inc. 16.22 16.15 to 16.38
Urban One, Inc. 1.72 1.70 to 1.73
Urban One, Inc. 0.68 0.64 to 0.71
Urban Outfitters, Inc. 73.21 70.02 to 73.68
Utah Medical Products, Inc. 53.66 53.32 to 54.26
UTStarcom Holdings Corp 2.65 2.65 to 2.65
Valley National Bancorp 25.17 25.13 to 25.20
Valley National Bancorp 25.00 24.68 to 25.12
Vanda Pharmaceuticals Inc. 4.24 4.21 to 4.36
VanEck Vectors Biotech ETF 146.04 145.23 to 146.46
VanEck Vectors Pharmaceutical ETF 86.18 85.48 to 86.52
Vanguard Global ex-U.S. Real Estate ETF 43.14 43.06 to 43.27
Vanguard International Dividend Appreciation ETF 88.30 87.96 to 88.62
Vanguard International High Dividend Yield ETF 78.66 78.25 to 78.79
Vanguard Russell 1000 ETF 265.01 264.52 to 266.62
Vanguard Russell 1000 Growth ETF 101.60 101.16 to 102.29
Vanguard Russell 1000 Value ETF 81.95 81.50 to 82.33
Vanguard Russell 2000 ETF 82.13 81.48 to 82.58
Vanguard Russell 2000 Growth ETF 195.07 194.17 to 196.23
Vanguard Russell 2000 Value ETF 131.49 130.85 to 132.25
Vanguard Russell 3000 ETF 257.27 256.76 to 258.92
Vanguard Total International Stock ETF 66.53 66.28 to 66.71
Varonis Systems, Inc. 46.76 46.18 to 46.96
Vaxart, Inc. 0.47 0.45 to 0.48
VEON Ltd. 53.13 52.95 to 55.62
Vera Bradley, Inc. 2.14 2.01 to 2.15
Verastem, Inc. 7.48 7.41 to 7.88
Vericel Corporation 41.38 40.74 to 41.62
VeriSign, Inc. 281.86 279.64 to 282.78
Verisk Analytics, Inc. 314.34 309.96 to 315.11
Veritex Holdings, Inc. 24.06 23.98 to 24.60
Verona Pharma plc 72.69 72.39 to 75.43
Verra Mobility Corporation 23.76 23.60 to 23.84
Verrica Pharmaceuticals Inc. 0.62 0.61 to 0.64
ViaSat, Inc. 10.08 9.24 to 10.24
Victory Capital Holdings, Inc. 61.37 60.80 to 62.41
VictoryShares Dividend Accelerator ETF 50.39 50.28 to 50.67
VictoryShares International Volatility Wtd ETF 48.91 48.91 to 48.91
VictoryShares US 500 Enhanced Volatility Wtd ETF 68.92 68.56 to 69.24
VictoryShares US 500 Volatility Wtd ETF 84.95 84.57 to 85.39
VictoryShares US Large Cap High Div Volatility Wtd ETF 64.82 64.35 to 65.11
VictoryShares US Multi-Factor Minimum Volatility ETF 48.48 48.44 to 48.71
VictoryShares US Small Cap High Div Volatility Wtd ETF 54.58 54.19 to 54.77
Viking Therapeutics, Inc. 27.73 26.80 to 27.85
Village Farms International, Inc. 1.21 1.09 to 1.26
VirTra, Inc. 5.09 5.07 to 5.54
Virtu Financial, Inc. 40.98 40.94 to 41.93
Virtus Investment Partners, Inc. 169.10 168.04 to 171.71
VistaGen Therapeutics, Inc. 2.43 2.39 to 2.47
Visteon Corporation 84.00 83.25 to 84.68
Visterra, Inc. 49.36 48.20 to 49.93
VivoPower International PLC 4.93 4.36 to 5.06
Vodafone Group Plc 10.54 10.41 to 10.60
VSE Corporation 126.92 126.44 to 129.06
Vuzix Corporation 2.37 2.27 to 2.48
Walgreens Boots Alliance, Inc. 11.24 11.16 to 11.26
Waterstone Financial, Inc. 12.65 12.53 to 12.84
WD-40 Company 242.52 240.00 to 243.32
Weibo Corporation 9.41 9.00 to 9.60
Weight Watchers International Inc 308.07 306.07 to 312.94
Western Asset Short Duration Income ETF 24.11 24.11 to 24.11
Western Digital Corporation 49.84 49.28 to 51.09
Westport Fuel Systems Inc 2.94 2.89 to 2.97
Weyco Group, Inc. 31.48 31.06 to 31.90
Willdan Group, Inc. 51.37 50.63 to 52.04
WillScot Corporation 27.39 26.71 to 27.67
Wingstop Inc. 321.14 318.53 to 324.86
Winmark Corporation 416.00 412.35 to 419.90
Wintrust Financial Corporation 118.71 116.63 to 119.66
Wintrust Financial Corporation 25.11 25.05 to 25.13
WisdomTree China ex-State-Owned Enterprises Fund 33.84 33.83 to 33.97
WisdomTree Emerging Markets Quality Dividend Growth Fund 26.40 26.25 to 26.52
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.16 22.10 to 22.22
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.36 22.21 to 22.39
WisdomTree Japan Hedged SmallCap Equity Fund 35.29 35.01 to 35.47
WisdomTree U.S. Quality Dividend Growth Fund 80.08 79.80 to 80.51
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 45.27 45.07 to 45.48
Woodward, Inc. 206.00 204.03 to 207.31
Workday, Inc. 272.07 267.57 to 273.80
World Acceptance Corporation 142.79 142.79 to 145.65
Wynn Resorts, Limited 90.91 89.51 to 91.51
Xenetic Biosciences, Inc. 3.05 3.05 to 3.09
Xeris Pharmaceuticals, Inc. 4.88 4.79 to 4.98
XOMA Corporation 25.11 24.50 to 25.20
Xperi Corporation 7.74 7.74 to 7.92
Xunlei Limited 5.33 5.31 to 5.78
Yatra Online, Inc. 0.81 0.79 to 0.85
Y-mAbs Therapeutics, Inc. 4.13 3.99 to 4.18
Zai Lab Limited 32.50 31.59 to 32.63
Zebra Technologies Corporation 288.36 286.48 to 290.22
Zions Bancorporation N.A. 46.96 46.33 to 47.38
ZK International Group Co., Ltd 2.75 2.71 to 2.90
Zscaler, Inc. 252.82 247.70 to 254.59
Zynex, Inc. 2.30 2.21 to 2.38
3M Company 149.78 147.68 to 150.57
A10 Networks, Inc. 17.12 17.11 to 17.35
AAR Corp. 60.09 59.67 to 60.57
Abbott Laboratories 131.50 131.17 to 132.88
Abercrombie & Fitch Company 76.76 73.34 to 78.33
Aberdeen Global Dynamic Dividend Fund 10.20 10.13 to 10.27
Aberdeen Income Credit Strategies Fund 5.73 5.69 to 5.78
Aberdeen Japan Equity Fund, Inc. 6.95 6.94 to 6.96
Aberdeen Total Dynamic Dividend Fund 8.46 8.43 to 8.50
ABM Industries Incorporated 51.35 51.07 to 51.68
Accenture plc 316.45 316.04 to 319.19
Acuity Brands, Inc. 262.40 256.63 to 263.38
Acushnet Holdings Corp. 68.99 67.81 to 69.28
Adams Diversified Equity Fund, Inc. 20.14 20.05 to 20.26
Adecoagro S.A. 9.50 9.22 to 9.57
Adient plc 15.00 14.61 to 15.08
ADT Inc. 8.15 8.14 to 8.44
Adtalem Global Education Inc. 128.46 128.10 to 131.45
Advance Auto Parts Inc 49.17 41.62 to 50.04
AdvanSix Inc. 23.60 23.54 to 24.02
Advent Claymore Convertible Securities and Income Fund 11.44 11.36 to 11.54
AECOM 107.37 106.08 to 107.83
Aegon NV 6.97 6.91 to 7.02
Aercap Holdings N.V. 112.09 111.39 to 112.64
Aerohive Networks, Inc. 2.01 1.99 to 2.13
Affiliated Managers Group, Inc. 175.50 175.00 to 176.69
AG Mortgage Investment Trust, Inc. 6.89 6.81 to 7.01
AGCO Corporation 102.63 100.17 to 103.23
Agilent Technologies, Inc. 109.68 107.97 to 110.19
Agnico Eagle Mines Limited 114.59 113.88 to 116.11
Air Lease Corporation 57.11 56.05 to 57.38
Alamo Group, Inc. 198.72 197.01 to 199.39
Alaska Air Group, Inc. 50.11 49.51 to 50.63
Albany International Corporation 65.77 64.96 to 66.02
Alcoa Corporation 27.98 27.53 to 28.36
Alexander & Baldwin, Inc. 17.39 17.22 to 17.44
Alexander's, Inc. 216.04 215.62 to 218.10
Allegheny Technologies Incorporated 75.15 74.39 to 75.55
Allegion plc 141.63 140.38 to 142.30
Alliance World Dollar Government Fund II 10.65 10.61 to 10.69
AllianzGI Convertible & Income Fund 13.26 13.20 to 13.36
AllianzGI Convertible & Income Fund II 12.00 11.94 to 12.09
AllianzGI Diversified Income & Convertible Fund 21.68 21.51 to 21.74
AllianzGI Equity & Convertible Income Fund 23.01 22.78 to 23.09
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 11.88 11.85 to 11.95
Allison Transmission Holdings, Inc. 103.53 102.38 to 103.78
Allstate Corporation (The) 202.52 200.50 to 205.45
Ally Financial Inc. 33.93 33.61 to 34.13
Altria Group 59.30 58.74 to 59.59
AMC Entertainment Holdings, Inc. 3.24 2.88 to 3.27
Ameresco, Inc. 13.65 12.95 to 13.77
America Movil, S.A.B. de C.V. 17.47 17.41 to 17.63
American Assets Trust, Inc. 19.10 18.98 to 19.28
American Axle & Manufacturing Holdings, Inc. 4.38 4.33 to 4.46
American Express Company 287.18 285.07 to 289.05
American Midstream Partners, LP 32.60 32.49 to 32.76
American Realty Investors, Inc. 13.26 13.15 to 13.33
AMERIPRISE FINANCIAL SERVICES, INC. 508.21 506.85 to 513.33
AMN Healthcare Services Inc 21.67 21.52 to 22.11
Ampco-Pittsburgh Corporation 3.00 2.72 to 3.05
Amphenol Corporation 85.26 84.78 to 85.94
AMTEK, Inc. 178.54 175.85 to 179.77
AngloGold Ashanti Limited 42.88 42.17 to 43.29
Anheuser-Busch Inbev SA 68.35 68.31 to 68.81
Antero Midstream Partners LP 18.50 18.32 to 18.61
Antero Resources Corporation 39.05 38.54 to 39.48
Aon plc 355.33 352.86 to 358.43
Apollo Commercial Real Estate Finance 9.60 9.39 to 9.68
AptarGroup, Inc. 156.65 155.56 to 157.27
Aptiv PLC 66.97 66.45 to 67.48
Aramark 38.88 38.53 to 39.14
Arcosa, Inc. 84.77 84.20 to 85.49
Arcus Biosciences, Inc. 8.78 8.42 to 8.84
Ardmore Shipping Corporation 9.59 9.59 to 10.10
Ares Commercial Real Estate Corporation 4.57 4.46 to 4.63
Ares Dynamic Credit Allocation Fund, Inc. 14.03 13.89 to 14.06
Argan, Inc. 196.97 184.35 to 199.00
Arista Networks, Inc. 92.56 91.40 to 93.44
Arlo Technologies, Inc. 13.57 13.53 to 13.69
Armstrong World Industries Inc 155.19 154.06 to 156.13
Arrow Electronics, Inc. 119.15 117.95 to 119.89
Arthur J. Gallagher & Co. 335.48 333.65 to 339.08
Artisan Partners Asset Management Inc. 41.29 40.99 to 41.84
ASA Gold and Precious Metals Limited 30.34 29.94 to 30.63
Asbury Automotive Group Inc 226.61 222.22 to 227.81
ASE Technology Holding Co., Ltd. 9.88 9.82 to 9.96
ASGN Incorporated 54.21 53.73 to 54.50
Aspen Aerogels, Inc. 6.42 6.00 to 6.47
Associated Capital Group, Inc. 37.68 36.90 to 37.68
Astrazeneca PLC 69.95 69.47 to 70.28
AT&T Inc. 27.23 27.21 to 27.71
Aurora Cannabis Inc. 5.49 5.09 to 5.49
Autoliv, Inc. 100.62 99.69 to 101.25
AutoNation, Inc. 180.59 178.87 to 182.02
AutoZone, Inc. 3859.25 3846.91 to 3900.00
Avanos Medical, Inc. 12.48 12.38 to 12.58
Avery Dennison Corporation 180.30 178.50 to 180.87
AXA Equitable Holdings, Inc. 52.13 51.73 to 52.46
Axis Capital Holdings Limited 99.73 98.97 to 101.49
Axos Financial, Inc. 69.67 68.74 to 70.40
AZZ Inc. 89.61 88.82 to 90.50
Babcock 0.69 0.68 to 0.75
Badger Meter, Inc. 243.67 241.06 to 244.49
Bain Capital Specialty Finance, Inc. 15.23 15.18 to 15.42
Banco Bilbao Viscaya Argentaria S.A. 15.40 15.33 to 15.46
Banco Bradesco Sa 2.76 2.74 to 2.83
Banco Bradesco Sa 2.47 2.41 to 2.47
Banco De Chile 30.90 30.86 to 31.33
Banco Latinoamericano de Comercio Exterior, S.A. 40.41 39.72 to 40.54
Banco Santander Brasil SA 5.26 5.24 to 5.40
Banco Santander Chile 24.91 24.89 to 25.26
Banco Santander, S.A. 7.94 7.88 to 7.98
Bank of America Corporation 43.31 42.96 to 43.57
Bank Of Montreal 103.64 102.84 to 103.99
Bank of N.T. Butterfield & Son Limited (The) 42.06 41.87 to 42.34
Bank Of New York Mellon Corporation (The) 89.18 88.53 to 89.65
Bank of Nova Scotia (The) 51.62 51.34 to 51.74
BankUnited, Inc. 34.43 33.98 to 34.77
Barclays PLC 17.64 17.43 to 17.76
Barings BDC, Inc. 9.01 8.97 to 9.08
Barings Participation Investors 17.27 17.20 to 17.37
Barnes & Noble Education, Inc 10.62 10.33 to 10.77
Barnes Group, Inc. 18.67 18.41 to 18.81
Belden Inc 108.27 107.68 to 109.34
Benchmark Electronics, Inc. 36.27 36.14 to 36.74
Berry Global Group, Inc. 67.58 66.62 to 70.07
Best Buy Co., Inc. 70.76 69.77 to 71.09
BHP Group Limited 49.15 49.13 to 49.54
Biglari Holdings Inc. 246.42 233.10 to 246.98
Biglari Holdings Inc. 1200.01 1199.99 to 1207.50
BJ's Wholesale Club Holdings, Inc. 115.97 114.34 to 120.08
BlackBerry Limited 3.87 3.73 to 3.91
Blackrock Capital and Income Strategies Fund Inc 19.76 19.68 to 19.81
Blackrock Enhanced Equity Dividend Trust 8.46 8.42 to 8.59
Blackrock Global 12.28 12.22 to 12.40
Blackrock Global 11.16 11.06 to 11.21
BLACKROCK INTERNATIONAL, LTD. 5.90 5.82 to 5.94
BlackRock Multi-Sector Income Trust 14.23 14.20 to 14.29
BlackRock Resources 9.22 9.15 to 9.23
BlackRock Science and Technology Trust 35.57 35.36 to 35.79
BlackRock Utility, Infrastructure & Power Opportun 24.08 23.74 to 24.23
BlackRock, Inc. 969.90 965.68 to 977.79
Blackstone / GSO Strategic Credit Fund 11.84 11.66 to 11.86
Blackstone GSO Long Short Credit Income Fund 12.14 12.06 to 12.14
Bloom Energy Corporation 18.37 17.01 to 18.39
Boeing Company (The) 203.41 201.85 to 204.73
Boot Barn Holdings, Inc. 159.58 157.65 to 163.21
Booz Allen Hamilton Holding Corporation 129.13 126.59 to 129.37
BorgWarner Inc. 32.96 32.60 to 33.12
Boston Scientific Corporation 104.50 103.57 to 105.00
Box, Inc. 31.26 31.17 to 31.59
Boyd Gaming Corporation 73.33 72.64 to 73.91
BP Prudhoe Bay Royalty Trust 0.64 0.62 to 0.64
Braemar Hotels & Resorts Inc. 2.07 1.96 to 2.08
Brandywine Realty Trust 4.15 4.05 to 4.17
Brasilagro Cia Brasileira De Propriedades Agricolas 3.80 3.71 to 3.85
Bright Horizons Family Solutions Inc. 126.52 122.21 to 129.56
BrightView Holdings, Inc. 15.95 15.95 to 16.18
Brinker International, Inc. 149.00 143.93 to 149.28
British American Tobacco p.l.c. 44.60 44.02 to 44.71
Broadridge Financial Solutions, Inc. 238.04 236.88 to 238.95
Brookfield Asset Management Inc 57.24 56.75 to 57.56
Brookfield Business Partners L.P. 24.77 24.41 to 25.10
Brookfield Infrastructure Partners LP 32.36 31.61 to 32.38
Brookfield Renewable Partners L.P. 22.87 22.64 to 23.58
BRT Apartments Corp. 15.32 15.26 to 15.71
Brunswick Corporation 51.26 49.45 to 51.57
Buckle, Inc. (The) 41.40 40.39 to 41.48
Buenaventura Mining Company Inc. 14.57 14.56 to 14.93
Build-A-Bear Workshop, Inc. 40.95 40.22 to 41.53
Burlington Stores, Inc. 259.10 257.20 to 260.77
Byline Bancorp, Inc. 26.12 26.08 to 26.47
CACI International, Inc. 474.75 469.13 to 477.78
Cactus, Inc. 41.44 40.15 to 41.61
Cadence Bancorporation 30.66 30.11 to 30.83
Caleres, Inc. 16.51 16.24 to 16.73
California Resources Corporation 42.25 41.45 to 42.48
Calix, Inc 46.79 46.63 to 47.34
Cameco Corporation 52.81 51.70 to 53.30
Camping World Holdings, Inc. 15.85 15.66 to 16.02
Canada Goose Holdings Inc. 11.41 10.45 to 11.60
Canadian Imperial Bank of Commerce 66.95 66.49 to 67.24
Canadian National Railway Company 106.22 105.49 to 106.61
Canadian Natural Resources Limited 30.82 30.14 to 30.98
Canadian Pacific Railway Limited 80.40 80.19 to 81.00
Cango Inc. 4.62 4.35 to 4.77
Canopy Growth Corporation 1.93 1.77 to 1.97
Capri Holdings Limited 17.24 17.10 to 17.64
Cardinal Health, Inc. 152.49 151.93 to 153.67
Carlisle Companies Incorporated 389.47 384.48 to 391.80
Carnival Corporation 22.43 22.03 to 22.54
Carnival Corporation 20.21 19.90 to 20.30
Carpenter Technology Corporation 226.00 225.71 to 230.25
Carriage Services, Inc. 42.17 42.07 to 42.98
Carvana Co. 302.25 290.00 to 304.39
Caterpillar, Inc. 345.19 340.59 to 347.37
Cato Corporation (The) 2.84 2.41 to 2.89
CBIZ, Inc. 72.25 70.82 to 72.32
CBL & Associates Properties, Inc. 24.38 24.33 to 25.10
Celanese Corporation 53.56 51.90 to 53.98
Celestica, Inc. 118.32 113.75 to 120.04
Cementos Pacasmayo S.A.A. 5.65 5.49 to 5.65
Cemex S.A.B. de C.V. 7.00 6.94 to 7.07
Cenovus Energy Inc 13.32 12.88 to 13.43
Central Puerto S.A. 13.64 13.07 to 13.73
CF Industries Holdings, Inc. 88.91 88.21 to 89.78
CGI Inc. 106.71 106.61 to 107.53
Charles River Laboratories International, Inc. 135.60 133.34 to 136.26
Cheetah Mobile Inc. 4.13 3.86 to 4.13
Chegg, Inc. 0.99 0.93 to 1.01
Chimera Investment Corporation 13.07 12.77 to 13.21
China Fund, Inc. (The) 12.45 12.39 to 12.53
China Yuchai International Limited 17.21 16.97 to 17.37
Chipotle Mexican Grill, Inc. 50.78 50.22 to 50.93
Choice Hotels International, Inc. 129.08 127.26 to 130.12
Chubb Limited 287.09 285.69 to 291.08
Chunghwa Telecom Co., Ltd. 44.41 43.80 to 44.41
Church & Dwight Company, Inc. 95.21 94.47 to 96.03
Ciena Corporation 80.12 79.67 to 81.25
Cinemark Holdings Inc 32.44 32.10 to 32.60
Citigroup Inc. 73.42 72.92 to 73.91
Citizens Financial Group, Inc. 39.77 39.42 to 40.08
Civeo Corporation 20.90 20.62 to 21.06
Clean Harbors, Inc. 227.72 225.18 to 229.00
Clearwater Paper Corporation 29.25 28.89 to 29.44
Clearway Energy, Inc. 29.30 28.39 to 29.40
Clipper Realty Inc. 3.94 3.90 to 3.97
CNX Resources Corporation 31.21 31.20 to 32.07
Coca Cola Femsa S.A.B. de C.V. 93.05 92.91 to 95.20
Coca-Cola Company (The) 71.14 70.96 to 71.99
Coeur Mining, Inc. 7.72 7.54 to 7.82
Cohen & Steers Closed-End Opportunity Fund, Inc. 11.91 11.85 to 12.02
Cohen & Steers Infrastructure Fund, Inc 25.52 25.38 to 25.66
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.22 20.16 to 20.31
Colgate-Palmolive Company 90.90 90.47 to 91.98
Comerica Incorporated 56.36 55.47 to 56.83
Comfort Systems USA, Inc. 462.24 452.04 to 468.02
Commercial Metals Company 46.71 46.11 to 46.92
Community Health Systems, Inc. 3.72 3.71 to 3.93
Comp En De Mn Cemig ADS 2.61 2.56 to 2.62
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 20.51 20.45 to 20.94
Companhia Paranaense de Energia (COPEL) 8.71 8.70 to 8.91
Compass Minerals International, Inc. 19.04 18.69 to 19.42
Comstock Resources, Inc. 23.22 22.84 to 23.46
Concord Medical Services Holdings Limited 7.88 7.88 to 7.88
Conduent Incorporated 2.38 2.21 to 2.42
Constellium N.V. 11.82 11.73 to 12.11
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 4.28 4.18 to 4.29
Cooper-Standard Holdings Inc. 22.14 21.79 to 22.54
Copa Holdings, S.A. 104.78 101.00 to 104.86
CoreCivic, Inc. 22.40 22.22 to 22.60
CoreSite Realty Corporation 290.11 288.55 to 292.87
Corning Incorporated 48.55 47.94 to 48.91
Corporacion America Airports SA 21.74 21.41 to 21.80
CPB Inc. 26.71 26.37 to 27.25
Crane Co. 170.71 168.88 to 170.78
Cross Timbers Royalty Trust 10.22 10.20 to 10.48
Crown Holdings, Inc. 98.08 97.21 to 98.42
CTS Corporation 40.50 40.45 to 41.02
Cubic Corporation 10.42 10.42 to 10.42
Cullen/Frost Bankers, Inc. 127.09 125.26 to 127.97
Culp, Inc. 4.10 4.10 to 4.15
Cummins Inc. 321.79 319.24 to 323.83
Curtiss-Wright Corporation 415.93 412.92 to 419.10
Cushing MLP & Infrastructure Total Return Fund 39.67 39.03 to 40.50
CVR Energy Inc. 23.89 22.00 to 24.08
CVR Partners, LP 82.30 81.91 to 83.11
Dana Incorporated 16.18 15.75 to 16.52
Danaos Corporation 83.63 82.85 to 84.50
Darden Restaurants, Inc. 203.88 202.13 to 204.45
Deckers Outdoor Corporation 126.09 122.58 to 127.00
Deere & Company 515.65 511.35 to 519.16
Delek Logistics Partners, L.P. 41.09 40.10 to 41.18
Delek US Holdings, Inc. 19.66 17.56 to 20.16
Dell Technologies Inc. 111.95 110.66 to 112.98
Delta Air Lines, Inc. 48.50 47.92 to 48.94
Despegar.com, Corp. 19.50 19.47 to 19.50
Deutsche Bank AG 28.46 28.22 to 28.66
DHI Group, Inc. 1.99 1.88 to 2.09
DHT Holdings, Inc. 11.33 11.29 to 11.56
Diana Shipping inc. 1.50 1.50 to 1.53
Diebold Nixdorf Incorporated 47.41 47.26 to 47.82
Digital Realty Trust, Inc. 167.95 166.68 to 168.93
Dillard's, Inc. 422.75 404.47 to 425.23
Dine Brands Global, Inc. 22.45 22.36 to 23.11
Discover Financial Services 200.05 198.70 to 203.02
Dollar General Corporation 100.64 99.76 to 101.48
Dominion Energy, Inc. 55.66 55.11 to 56.32
Donaldson Company, Inc. 68.82 68.20 to 69.10
Donnelley Financial Solutions, Inc. 54.66 53.99 to 55.29
Douglas Dynamics, Inc. 27.16 27.16 to 27.56
Dover Corporation 179.85 177.79 to 181.43
Dr. Reddy's Laboratories Ltd 14.28 14.25 to 14.37
DRDGOLD Limited 15.02 14.62 to 15.12
Dreyfus Strategic Municipal Bond Fund, Inc. 5.70 5.62 to 5.70
DTE Energy Company 134.62 133.39 to 135.44
Ducommun Incorporated 67.26 67.00 to 68.20
Duff & Phelps Global Utility Income Fund Inc. 12.28 12.19 to 12.46
Duff & Phelps Utilities Income, Inc. 9.68 9.62 to 9.80
Duke Energy Corporation 23.91 23.88 to 23.91
Dycom Industries, Inc. 224.21 217.58 to 226.37
e.l.f. Beauty, Inc. 82.78 79.52 to 83.22
Eagle Point Credit Company Inc. 24.70 24.65 to 25.00
Easterly Government Properties, Inc. 20.96 20.63 to 21.05
Eastman Chemical Company 81.36 80.40 to 81.87
Eaton Corporation, PLC 321.07 315.71 to 323.75
Eaton Vance Corporation 13.29 13.15 to 13.31
Eaton Vance Corporation 8.28 8.24 to 8.31
Eaton Vance Enhance Equity Income Fund 19.66 19.58 to 19.81
Eaton Vance Enhanced Equity Income Fund II 22.74 22.62 to 22.97
Eaton Vance Municipal Income 2028 Term Trust 18.27 18.23 to 18.27
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.75 8.70 to 8.79
Eaton Vance Senior Floating-Rate Fund 11.87 11.84 to 11.94
Eaton Vance Tax Advantaged Dividend Income Fund 22.84 22.84 to 23.02
Eaton Vance Tax-Advantage Global Dividend Opp 25.65 25.32 to 25.77
Eaton Vance Tax-Advantaged Global Dividend Income Fund 19.60 19.47 to 19.68
Eaton Vance Tax-Managed Buy-Write Income Fund 13.70 13.70 to 13.85
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.66 14.57 to 14.73
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.47 8.44 to 8.51
Ecolab Inc. 259.66 258.83 to 261.70
Ecopetrol S.A. 8.47 8.30 to 8.50
Edison International 56.22 55.32 to 56.57
Edwards Lifesciences Corporation 74.79 74.69 to 76.17
El Paso Electric Company 28.48 28.41 to 29.43
Elanco Animal Health Incorporated 12.67 12.47 to 12.79
Elastic N.V. 93.00 90.71 to 93.57
Eldorado Gold Corporation 19.44 19.29 to 19.70
Element Solutions Inc. 21.59 21.20 to 21.75
Embotelladora Andina S.A. 20.85 20.02 to 20.85
Embotelladora Andina S.A. 26.27 26.02 to 27.93
Embraer S.A. 47.41 47.31 to 47.86
EMCOR Group, Inc. 458.31 451.99 to 462.20
Emerald Expositions Events, Inc. 4.46 4.46 to 4.60
Emergent Biosolutions, Inc. 6.50 6.35 to 6.53
Emerson Electric Company 117.35 114.83 to 118.25
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 35.92 34.18 to 36.66
Encompass Health Corporation 118.61 118.44 to 120.37
Endeavour Silver Corporation 3.52 3.37 to 3.58
Energy Transfer L.P. 17.88 17.68 to 17.99
Ennis, Inc. 18.73 18.71 to 18.95
EnPro Industries 178.64 177.87 to 181.32
Entergy New Orleans, LLC 20.73 20.73 to 20.73
Enterprise Products Partners L.P. 31.39 31.37 to 31.67
EPAM Systems, Inc. 180.63 180.39 to 184.61
EPR Properties 52.38 51.64 to 52.58
EQT Corporation 55.69 55.23 to 56.32
Equinor ASA 23.50 23.06 to 23.66
Equity Lifestyle Properties, Inc. 63.39 63.11 to 64.39
Equus Total Return, Inc. 1.02 0.98 to 1.02
ESCO Technologies Inc. 178.65 175.71 to 179.78
Estee Lauder Companies, Inc. (The) 64.42 63.19 to 65.19
European Equity Fund, Inc. (The) 9.92 9.81 to 9.98
Evercore Inc. 225.52 221.23 to 227.06
Everi Holdings Inc. 14.08 14.08 to 14.10
Eversource Energy 63.06 62.30 to 63.45
Evertec, Inc. 37.07 37.02 to 37.77
F.N.B. Corporation 13.93 13.72 to 14.03
Fabrinet 228.25 224.92 to 231.29
FactSet Research Systems Inc. 463.99 459.85 to 465.23
Farmland Partners Inc. 10.81 10.47 to 10.82
Federal Agricultural Mortgage Corporation 182.55 181.76 to 184.60
Federal Agricultural Mortgage Corporation 135.00 135.00 to 144.54
Federal Signal Corporation 93.10 92.02 to 93.46
Ferrari N.V. 491.30 490.61 to 494.07
Fidelity National Information Services, Inc. 78.34 77.51 to 79.14
First BanCorp. 20.14 20.03 to 20.33
First Horizon National Corporation 19.76 19.37 to 19.87
First Trust 19.40 19.39 to 19.50
First Trust Intermediate Duration Preferred & Income Fund 17.99 17.90 to 18.03
First Trust Specialty Finance and Financial Opportunities Fund 3.99 3.93 to 4.25
Five Point Holdings, LLC 5.46 5.35 to 5.50
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.08 20.04 to 20.23
Flaherty & Crumrine Preferred Income Fund Incorporated 11.06 10.98 to 11.07
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.01 8.94 to 9.08
Flaherty & Crumrine Preferred Securities Income Fund Inc 15.71 15.59 to 15.73
Flaherty & Crumrine Total Return Fund Inc 16.55 16.49 to 16.63
Flotek Industries, Inc. 15.13 14.83 to 15.32
Flowserve Corporation 49.38 48.98 to 49.79
Fluor Corporation 37.58 37.48 to 38.19
FMC Corporation 38.01 37.92 to 38.89
Fomento Economico Mexicano S.A.B. de C.V. 105.86 105.79 to 107.27
Foot Locker, Inc. 23.87 23.83 to 23.96
Ford Motor Company 10.44 10.34 to 10.50
Fortive Corporation 70.15 69.77 to 70.69
Fortress Transportation and Infrastructure Investors LLC 112.93 111.75 to 114.26
Four Seasons Education (Cayman) Inc. 9.88 9.44 to 9.88
Franklin Covey Company 23.23 22.78 to 23.46
Franklin Resources, Inc. 21.61 21.41 to 21.75
Franklin Universal Trust 7.44 7.38 to 7.48
Freeport-McMoran, Inc. 37.70 37.35 to 38.06
Fresenius Medical Care Corporation 29.32 29.29 to 29.65
Fresh Del Monte Produce, Inc. 33.82 33.44 to 33.87
Frontline Ltd. 17.18 17.14 to 17.67
FS KKR Capital Corp. 20.83 20.64 to 20.95
FTI Consulting, Inc. 166.60 164.76 to 167.07
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.64 3.62 to 3.66
Gabelli Dividend 24.45 24.36 to 24.69
Gabelli Equity Trust, Inc. (The) 5.70 5.68 to 5.74
Gabelli Global Small and Mid Cap Value Trust (The) 12.90 12.85 to 12.98
Gabelli Utility Trust (The) 5.40 5.32 to 5.40
GAMCO Natural Resources, Gold & Income Tust 6.12 6.09 to 6.20
Gamestop Corporation 30.86 28.49 to 31.00
Garrett Motion Inc. 11.18 11.05 to 11.54
Gartner, Inc. 443.66 442.18 to 447.08
Gates Industrial Corporation plc 21.02 20.95 to 21.43
Generac Holdlings Inc. 123.87 120.76 to 124.73
General American Investors, Inc. 53.24 52.96 to 53.86
General Dynamics Corporation 277.03 275.21 to 278.79
General Electric Company 230.27 229.42 to 232.45
General Motors Company 49.28 48.90 to 49.68
Genesco Inc. 21.86 21.26 to 22.05
Genesis Energy, L.P. 15.66 15.17 to 15.74
Genesis Healthcare, Inc. 27.76 27.43 to 27.94
Genie Energy Ltd. 19.23 18.73 to 19.40
Genuine Parts Company 126.89 124.77 to 127.54
Gerdau S.A. 2.72 2.71 to 2.80
Getty Realty Corporation 28.36 28.11 to 28.46
GigCapital, Inc. 10.25 10.25 to 10.25
Gildan Activewear, Inc. 48.92 48.70 to 49.42
Glaukos Corporation 97.19 93.52 to 97.49
GlaxoSmithKline PLC 38.92 38.31 to 39.05
Global Ship Lease, Inc. 24.95 24.21 to 25.48
Gold Fields Limited 22.04 21.57 to 22.22
Goldman Sachs BDC, Inc. 10.99 10.92 to 11.07
Goldman Sachs Group, Inc. (The) 598.23 592.51 to 602.20
Graco Inc. 84.52 83.96 to 85.00
GrafTech International Ltd. 0.96 0.93 to 1.01
Graham Corporation 36.77 36.00 to 37.03
Granite Construction Incorporated 86.16 84.45 to 86.27
Granite Point Mortgage Trust Inc. 2.37 2.26 to 2.41
Granite Real Estate Inc. 48.40 47.75 to 48.57
Gray Television, Inc. 7.99 7.73 to 7.99
Greenbrier Companies, Inc. (The) 44.88 44.34 to 45.06
Greif Bros. Corporation 55.40 54.74 to 55.67
Greif Bros. Corporation 58.96 58.83 to 59.21
Group 1 Automotive, Inc. 426.56 424.34 to 431.88
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 227.20 225.02 to 229.50
Grupo Aeroportuario del Sureste, S.A. de C.V. 342.42 339.35 to 344.93
Grupo Supervielle S.A. 15.94 15.44 to 16.36
Grupo Televisa S.A. 2.04 2.04 to 2.11
Guidewire Software, Inc. 208.00 205.50 to 209.59
Haemonetics Corporation 66.16 65.70 to 66.86
Hamilton Beach Brands Holding Company 17.92 17.50 to 18.00
Hanesbrands Inc. 5.04 4.97 to 5.06
Harley-Davidson, Inc. 24.76 24.31 to 24.96
Harmony Gold Mining Company Limited 15.18 14.92 to 15.39
Hartford Financial Services Group, Inc. (The) 129.05 128.10 to 130.09
Haverty Furniture Companies, Inc. 20.47 20.38 to 20.64
Haverty Furniture Companies, Inc. 20.71 20.54 to 20.71
Hawaiian Electric Industries, Inc. 10.55 10.46 to 10.61
HCA Healthcare, Inc. 376.64 374.71 to 383.53
HCI Group, Inc. 163.11 162.00 to 165.36
HDFC Bank Limited 72.72 72.40 to 72.97
Heico Corporation 267.08 266.70 to 269.96
Heico Corporation 210.68 209.78 to 212.10
Herc Holdings Inc. 127.82 122.57 to 128.38
Heritage Insurance Holdings, Inc. 22.94 22.91 to 23.57
Hess Midstream Partners LP 38.01 37.40 to 38.43
Hewlett Packard Enterprise Company 17.55 17.34 to 17.71
Hexcel Corporation 52.07 51.21 to 52.67
High Income Securities Fund 6.31 6.26 to 6.32
Highland Global Allocation Fund 8.44 8.25 to 8.51
Hilton Grand Vacations Inc. 38.59 38.41 to 39.03
Hilton Worldwide Holdings Inc. 246.64 245.24 to 248.17
HNI Corporation 46.41 45.92 to 46.51
Home Depot, Inc. (The) 366.13 364.57 to 369.23
Honeywell International Inc. 223.63 221.19 to 225.03
Horace Mann Educators Corporation 43.04 42.20 to 43.41
Host Hotels & Resorts, Inc. 14.83 14.55 to 14.87
Houlihan Lokey, Inc. 173.14 172.09 to 174.40
HP Inc. 28.50 28.38 to 28.75
HSBC Holdings plc 59.41 59.04 to 59.71
Hubbell Inc 389.39 376.76 to 393.00
Hudbay Minerals Inc. 8.48 8.31 to 8.54
Hyatt Hotels Corporation 127.54 126.31 to 128.23
Hyster-Yale Materials Handling, Inc. 40.54 40.00 to 40.89
ICICI Bank Limited 33.78 33.61 to 33.87
IDACORP, Inc. 115.13 114.36 to 116.00
IDEX Corporation 181.13 179.03 to 182.01
IDT Corporation 61.07 60.26 to 61.57
Illinois Tool Works Inc. 244.71 243.06 to 246.25
Imax Corporation 26.91 26.67 to 27.02
India Fund, Inc. (The) 16.22 16.20 to 16.34
Infosys Limited 18.04 17.81 to 18.14
ING Group, N.V. 21.42 21.32 to 21.50
Ingersoll-Rand plc (Ireland) 81.20 80.58 to 81.78
Ingevity Corporation 41.31 40.26 to 41.54
Ingredion Incorporated 137.24 136.47 to 138.93
Innovative Industrial Properties, Inc. 55.54 54.80 to 56.05
Intercontinental Exchange Inc. 174.00 173.57 to 175.42
Intercontinental Hotels Group 117.75 117.17 to 118.31
International Business Machines Corporation 258.37 257.91 to 261.27
International Flavors & Fragrances, Inc. 75.72 75.56 to 77.34
International Paper Company 48.63 48.23 to 48.89
International Seaways, Inc. 36.40 36.18 to 37.45
Intrepid Potash, Inc 36.23 35.88 to 36.65
Invesco High Income Trust II 10.49 10.43 to 10.51
Invesco Plc 14.58 14.50 to 14.70
Iron Mountain Incorporated 95.80 94.63 to 96.35
IRSA Inversiones Y Representaciones S.A. 15.37 15.26 to 15.75
Itau Unibanco Banco Holding SA 6.61 6.59 to 6.74
ITT Inc. 148.26 148.11 to 149.83
J P Morgan Chase & Co 260.67 258.87 to 262.30
J. Jill, Inc. 16.51 16.08 to 16.66
Jabil Inc. 165.10 164.55 to 166.91
Janus Henderson Group plc 36.54 36.32 to 36.93
Japan Smaller Capitalization Fund Inc 9.08 8.95 to 9.08
JBG SMITH Properties 16.45 16.03 to 16.53
JinkoSolar Holding Company Limited 18.47 17.73 to 18.68
John Hancock Financial Opportunities Fund 33.83 33.57 to 33.94
John Hancock Hedged Equity & Income Fund 10.55 10.50 to 10.58
John Hancock Investors Trust 13.32 13.25 to 13.34
Johnson Controls International plc 97.93 96.70 to 98.53
K12 Inc 154.39 154.30 to 157.05
KAR Auction Services, Inc 22.41 22.03 to 22.57
KB Financial Group Inc 69.75 69.45 to 70.30
Kemper Corporation 62.01 61.65 to 62.56
Kennametal Inc. 21.28 20.92 to 21.40
Kenon Holdings Ltd. 33.02 33.02 to 33.70
KeyCorp 15.69 15.49 to 15.80
Keysight Technologies Inc. 161.74 159.79 to 162.72
Kimbell Royalty Partners 13.00 12.77 to 13.01
Kimberly-Clark Corporation 139.75 138.33 to 140.48
Kinder Morgan, Inc. 27.34 27.07 to 27.54
Kingsway Financial Services, Inc. 11.30 11.06 to 11.85
Kinross Gold Corporation 14.48 14.33 to 14.65
Kirby Corporation 107.19 106.50 to 109.01
Knight Transportation, Inc. 43.49 43.38 to 44.07
Knowles Corporation 16.45 16.41 to 16.64
Kohl's Corporation 8.11 7.77 to 8.18
Koppers Holdings Inc. 30.37 29.86 to 30.68
Korea Electric Power Corporation 10.83 10.72 to 10.83
Korea Fund, Inc. (The) 21.53 21.40 to 21.72
Korn Ferry 68.15 67.44 to 68.45
L Brands, Inc. 78.07 75.28 to 79.94
Laboratory Corporation of America Holdings 241.89 239.83 to 243.30
Las Vegas Sands Corp. 40.09 39.29 to 40.41
LATAM Airlines Group S.A. 36.88 36.41 to 37.03
Lazard Global Total Return and Income Fund 16.05 16.00 to 16.21
Lazard Ltd. 43.15 42.69 to 43.74
La-Z-Boy Incorporated 42.16 41.48 to 42.33
LCI Industries 88.84 87.01 to 89.23
Lear Corporation 90.54 89.61 to 90.94
Lehman ABS Corporation 25.05 25.04 to 25.05
Leidos Holdings, Inc. 158.30 157.03 to 159.45
Lennox International, Inc. 574.60 561.35 to 579.07
Lexington Realty Trust 8.33 8.21 to 8.48
Liberty All-Star Equity Fund 6.62 6.57 to 6.64
Liberty All-Star Growth Fund, Inc. 5.21 5.16 to 5.24
Linde plc 459.00 453.63 to 459.11
Lindsay Corporation 137.08 136.97 to 138.48
Lions Gate Entertainment Corporation 8.59 8.20 to 8.73
Lions Gate Entertainment Corporation 7.69 7.33 to 7.80
Lithia Motors, Inc. 307.58 304.07 to 310.22
Live Nation Entertainment, Inc. 144.43 142.50 to 145.56
LiveRamp Holdings, Inc. 33.50 31.22 to 35.20
Lloyds Banking Group Plc 4.25 4.18 to 4.28
LMP Capital and Income Fund Inc. 15.64 15.52 to 15.98
Lockheed Martin Corporation 470.45 467.12 to 472.87
Loews Corporation 87.59 86.83 to 88.03
Loma Negra Compania Industrial Argentina Sociedad Anonima 13.34 12.61 to 13.58
Louisiana-Pacific Corporation 91.48 89.98 to 92.04
Lsb Industries Inc. 7.34 7.02 to 7.41
Luxfer Holdings PLC 11.21 11.18 to 11.57
M&T Bank Corporation 180.61 179.00 to 181.96
Macro Bank Inc. 93.00 91.47 to 95.15
Macy's Inc 11.92 11.66 to 11.97
Madison Covered Call & Equity Strategy Fund 6.02 5.95 to 6.02
Magna International, Inc. 35.67 35.38 to 35.82
MagnaChip Semiconductor Corporation 3.91 3.83 to 3.98
Maiden Holdings, Ltd. 14.70 14.70 to 14.84
Main Street Capital Corporation 55.20 54.91 to 55.67
Manitowoc Company, Inc. (The) 10.56 10.53 to 10.73
ManpowerGroup 43.03 42.29 to 43.33
Marathon Petroleum Corporation 158.89 154.65 to 160.58
Markel Corporation 1859.26 1842.84 to 1866.97
Marriot Vacations Worldwide Corporation 67.59 66.18 to 67.82
Marsh & McLennan Companies, Inc. 228.47 226.02 to 229.99
Martin Marietta Materials, Inc. 564.69 556.27 to 566.59
MasTec, Inc. 150.77 145.46 to 154.44
Mastercard Incorporated 570.14 566.93 to 573.16
Matador Resources Company 43.60 42.41 to 43.80
Matson, Inc. 110.79 109.35 to 111.75
Maui Land & Pineapple Company, Inc. 15.69 15.30 to 15.87
Maximus, Inc. 73.69 72.73 to 74.12
MaxLinear, Inc 11.67 11.43 to 11.99
McDonald's Corporation 314.31 312.63 to 316.62
McEwen Mining Inc. 7.67 7.42 to 7.70
McKesson Corporation 710.64 708.45 to 720.76
MEDIFAST INC 13.45 13.07 to 13.46
Mednax, Inc 13.97 13.96 to 15.18
Mercury General Corporation 59.91 59.42 to 60.43
Methode Electronics, Inc. 7.37 7.25 to 7.45
MetLife, Inc. 77.66 77.04 to 78.35
Metropolitan Bank Holding Corp. 63.96 63.92 to 65.63
Mettler-Toledo International, Inc. 1136.00 1116.04 to 1139.65
Mexico Equity and Income Fund, Inc. (The) 9.75 9.75 to 9.86
Mexico Fund, Inc. (The) 16.39 16.35 to 16.52
MGIC Investment Corporation 26.13 25.84 to 26.26
Miller Industries, Inc. 44.75 43.93 to 45.12
Minerals Technologies Inc. 58.77 57.65 to 59.24
Mitsubishi UFJ Financial Group Inc 13.66 13.53 to 13.74
Mizuho Financial Group, Inc. 5.38 5.34 to 5.40
Modine Manufacturing Company 90.35 90.28 to 95.40
Moelis & Company 56.57 56.26 to 57.08
Monmouth Real Estate Investment Corporation 13.63 13.55 to 13.79
Moody's Corporation 471.76 468.78 to 475.40
Moog Inc. 180.69 180.00 to 181.80
Morgan Stanley 126.26 124.61 to 127.07
Morgan Stanley China A Share Fund Inc. 13.07 13.00 to 13.16
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.60 7.54 to 7.60
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.88 4.84 to 4.88
Morgan Stanley India Investment Fund, Inc. 26.35 26.25 to 26.43
Mosaic Company (The) 35.01 34.97 to 35.54
Motorola Solutions, Inc. 421.72 420.75 to 428.56
Movado Group Inc. 16.96 16.71 to 17.09
MRC Global Inc. 12.33 12.29 to 12.42
MSA Safety Incorporporated 158.31 156.45 to 159.22
MSC Industrial Direct Company, Inc. 79.06 77.99 to 79.52
MSCI Inc 563.88 556.44 to 566.80
Mueller Industries, Inc. 76.10 75.68 to 77.20
Myers Industries, Inc. 12.22 12.07 to 12.30
NACCO Industries, Inc. 37.37 36.50 to 37.95
National Fuel Gas Company 80.55 79.87 to 81.26
National Grid Transco, PLC 73.63 72.37 to 73.80
Natural Gas Services Group, Inc. 24.05 23.24 to 24.38
Navigant Consulting, Inc. 0.36 0.34 to 0.36
Navigator Holdings Ltd. 13.69 13.66 to 13.90
Navios Maritime Partners LP 38.34 38.22 to 39.51
Nelnet, Inc. 113.99 113.75 to 115.71
New Germany Fund, Inc. (The) 11.25 11.14 to 11.29
New Mountain Finance Corporation 10.55 10.52 to 10.61
New York Times Company (The) 54.89 54.47 to 55.02
NewMarket Corporation 647.05 642.53 to 650.87
Newmont Mining Corporation 52.65 52.14 to 52.96
NextEra Energy, Inc. 66.94 63.88 to 69.00
NGL ENERGY PARTNERS LP 3.38 3.26 to 3.44
Nike, Inc. 61.32 60.16 to 61.62
Noah Holdings Ltd. 9.55 9.36 to 9.59
Noble Corporation 23.26 22.37 to 23.39
Nokia Corporation 5.36 5.33 to 5.40
Nomura Holdings Inc ADR 5.99 5.94 to 6.01
Nordic American Tankers Limited 2.60 2.58 to 2.66
Nordstrom, Inc. 24.66 24.63 to 24.69
Norfolk Souther Corporation 239.64 237.18 to 240.96
North American Construction Group Ltd. 17.01 16.24 to 17.13
Novartis AG 112.50 111.50 to 112.75
Novo Nordisk A/S 68.17 66.36 to 68.51
NRG Energy, Inc. 155.29 152.38 to 155.96
Nu Skin Enterprises, Inc. 7.32 7.20 to 7.41
Nutrien Ltd. 58.89 58.67 to 59.62
Nuveen Core Equity Alpha Fund 14.86 14.32 to 15.01
Nuveen Dow 30SM Dynamic Overwrite Fund 13.96 13.94 to 14.02
Nuveen Missouri Quality Municipal Income Fund 10.78 10.78 to 10.78
Nuveen Multi-Market Income Fund 6.14 6.13 to 6.20
Nuveen New York Quality Municipal Income Fund 11.25 11.12 to 11.31
Nuveen S&P 500 Buy-Write Income Fund 13.38 13.32 to 13.39
Nuveen S&P 500 Dynamic Overwrite Fund 17.19 17.09 to 17.27
nVent Electric plc 64.83 63.15 to 65.40
Oceaneering International, Inc. 18.99 18.45 to 19.10
OFG Bancorp 41.33 41.14 to 41.79
Oil States International, Inc. 4.37 4.25 to 4.37
Oil-Dri Corporation Of America 47.79 47.25 to 48.22
OneMain Holdings, Inc. 50.34 49.17 to 50.64
Ooma, Inc. 13.36 13.34 to 13.56
Oppenheimer Holdings, Inc. 64.08 63.03 to 64.68
Oracle Corporation 157.31 156.82 to 159.19
Orion Group Holdings, Inc. 8.01 7.98 to 8.50
Orix Corp Ads 20.57 20.51 to 20.63
Oshkosh Corporation 98.43 97.34 to 99.01
Osisko Gold Royalties Ltd 24.86 24.50 to 25.13
OUTFRONT Media Inc. 15.73 15.48 to 15.81
Owens-Illinois, Inc. 13.19 13.12 to 13.48
Oxford Industries, Inc. 54.33 53.13 to 54.72
Pacific Gas & Electric Co. 17.02 17.01 to 17.27
Packaging Corporation of America 192.53 189.13 to 193.71
Pampa Energia S.A. 81.49 78.75 to 82.82
Panhandle Royalty Company 4.31 4.31 to 4.33
Par Pacific Holdings, Inc. 21.52 19.28 to 21.60
PAR Technology Corporation 66.39 64.93 to 66.96
Paramount Group, Inc. 5.73 5.59 to 5.76
Park Electrochemical Corporation 13.55 13.55 to 13.89
Parker-Hannifin Corporation 657.35 651.43 to 661.44
Paycom Software, Inc. 261.50 255.17 to 262.80
PBF Energy Inc. 20.67 19.69 to 21.24
Pearson, Plc 16.56 16.43 to 16.65
Penske Automotive Group, Inc. 162.66 159.82 to 163.15
Pentair plc. 97.65 96.72 to 98.13
Performance Food Group Company 83.70 83.40 to 84.77
Permian Basin Royalty Trust 11.07 10.85 to 11.15
Permianville Royalty Trust 1.57 1.54 to 1.59
Perrigo Company 26.40 26.39 to 26.92
Petroleo Brasileiro S.A.- Petrobras 11.81 11.67 to 12.00
Petroleo Brasileiro S.A.- Petrobras 11.07 11.03 to 11.24
Pfizer, Inc. 23.04 22.81 to 23.16
Philip Morris International Inc 175.23 173.16 to 176.22
Phillips 66 112.98 109.75 to 114.04
Phoenix New Media Limited 2.22 2.07 to 2.26
Pimco Global Stocksplus & Income Fund 7.94 7.87 to 7.96
PIMCO Strategic Income Fund, Inc. 6.28 6.21 to 6.30
Pioneer Floating Rate Trust 9.74 9.64 to 9.76
Pioneer High Income Trust 7.89 7.73 to 7.91
Pitney Bowes Inc. 9.96 9.56 to 10.11
PJT Partners Inc. 147.83 146.31 to 148.16
Planet Fitness, Inc. 104.80 104.28 to 106.75
PlayAGS, Inc. 12.28 12.18 to 12.32
PNC Financial Services Group, Inc. (The) 172.99 171.49 to 174.04
Polaris Industries Inc. 39.24 38.17 to 39.49
PPG Industries, Inc. 111.21 110.25 to 111.76
PPlus Trust 22.75 22.50 to 22.75
Prestige Consumer Healthcare Inc. 85.01 83.86 to 85.40
Primerica, Inc. 268.58 267.37 to 270.72
ProAssurance Corporation 23.16 23.07 to 23.22
Procter & Gamble Company (The) 165.03 164.02 to 166.20
Progressive Corporation (The) 277.12 275.96 to 281.00
Prudential Public Limited Company 22.60 22.56 to 22.90
PT Telekomunikasi Indonesia, Tbk 17.06 17.02 to 17.17
Pure Storage, Inc. 56.05 54.85 to 56.59
PVH Corp. 83.32 81.82 to 83.60
Q2 Holdings, Inc. 87.30 86.43 to 88.46
Quaker Chemical Corporation 106.62 103.40 to 107.06
Quanex Building Products Corporation 17.56 17.21 to 17.58
Quanta Services, Inc. 330.83 320.56 to 337.20
QVC, Inc. 8.90 8.65 to 9.06
Qwest Corporation 17.53 17.24 to 17.57
Qwest Corporation 17.69 17.38 to 17.74
Radian Group Inc. 33.66 33.25 to 33.92
Ralph Lauren Corporation 277.42 263.18 to 281.18
Range Resources Corporation 39.41 38.74 to 39.69
Raymond James Financial, Inc. 146.47 145.23 to 148.15
Regal Beloit Corporation 359.77 359.24 to 365.92
Regions Financial Corporation 21.37 21.19 to 21.56
Regis Corporation 22.31 20.55 to 22.55
Reinsurance Group of America, Incorporated 202.89 201.92 to 204.51
Reinsurance Group of America, Incorporated 25.02 24.86 to 25.02
Reliance Steel & Aluminum Co. 295.82 293.20 to 300.66
RELX PLC 54.98 54.54 to 55.10
Renesola Ltd. 1.56 1.50 to 1.59
Republic Services, Inc. 251.00 247.69 to 252.88
Resideo Technologies, Inc. 20.18 19.92 to 20.34
ResMed Inc. 245.49 243.87 to 247.07
Restaurant Brands International Inc. 69.43 68.82 to 69.62
REV Group, Inc. 37.13 37.08 to 37.81
REX American Resources Corporation 41.76 40.96 to 42.01
Rexford Industrial Realty, Inc. 34.54 33.82 to 34.68
Rio Tinto Plc 61.12 61.11 to 61.88
Ritchie Bros. Auctioneers Incorporated 108.54 107.43 to 108.93
RiverNorth Opportunities Fund, Inc. 11.89 11.85 to 12.02
Robert Half International Inc. 46.11 45.08 to 46.14
Rockwell Automation, Inc. 306.30 298.70 to 308.73
Rogers Communication, Inc. 26.04 25.69 to 26.19
Rogers Corporation 67.05 65.83 to 67.51
Rollins, Inc. 56.75 56.36 to 57.04
Roper Technologies, Inc. 569.07 568.45 to 573.09
Royal Bank Of Canada 126.52 124.87 to 127.00
Royal Caribbean Cruises Ltd. 238.40 235.85 to 239.84
Royce Global Value Trust, Inc. 11.26 11.25 to 11.33
Royce Micro-Cap Trust, Inc. 8.69 8.60 to 8.72
Royce Value Trust, Inc. 14.62 14.50 to 14.71
RPM International Inc. 112.49 111.02 to 113.15
Ryder System, Inc. 150.32 148.76 to 151.30
Ryman Hospitality Properties, Inc. 95.37 93.72 to 95.89
S&P Global Inc. 511.32 507.02 to 514.17
Sabine Royalty Trust 66.39 65.39 to 66.87
Safe Bulkers, Inc 3.63 3.62 to 3.74
Salesforce.com Inc 283.42 281.03 to 286.35
Sally Beauty Holdings, Inc. 8.82 8.64 to 8.92
San Juan Basin Royalty Trust 7.00 6.64 to 7.22
SAP SE 299.84 297.77 to 301.82
Saratoga Investment Corp 24.45 24.24 to 24.60
Sasol Ltd. 4.48 4.47 to 4.58
Schneider National, Inc. 23.53 23.37 to 23.65
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 122.45 121.19 to 123.16
Scorpio Tankers Inc. 39.46 39.45 to 40.89
Scotts Miracle-Gro Company (The) 60.83 59.75 to 61.21
Sea Limited 160.69 160.30 to 162.74
Seabridge Gold, Inc. 12.15 12.01 to 12.30
SEACOR Marine Holdings Inc. 5.06 5.02 to 5.24
Seadrill Limited 22.82 22.32 to 23.14
Sealed Air Corporation 32.25 31.61 to 32.51
Sempra Energy 76.75 75.72 to 77.17
Sensata Technologies Holding plc 25.53 25.20 to 25.77
Sensient Technologies Corporation 93.81 92.86 to 94.19
ServiceMaster Global Holdings, Inc. 11.63 10.12 to 11.97
ServiceNow, Inc. 1015.77 1011.79 to 1027.49
Shake Shack, Inc. 117.29 113.98 to 118.57
Sherwin-Williams Company (The) 352.94 351.39 to 355.11
Shinhan Financial Group Co Ltd 38.92 38.66 to 38.97
Ship Finance International Limited 8.27 8.14 to 8.53
Shopify Inc. 103.29 101.78 to 104.76
Shutterstock, Inc. 18.55 17.75 to 18.74
Signet Jewelers Limited 64.22 63.06 to 65.08
SJW Group 54.86 54.41 to 55.38
Skechers U.S.A., Inc. 62.05 62.00 to 62.15
Smith & Nephew SNATS, Inc. 28.40 28.23 to 28.54
Snap-On Incorporated 321.14 317.95 to 323.44
Sonic Automotive, Inc. 67.21 66.01 to 67.59
Sonoco Products Company 45.11 44.91 to 45.41
Source Capital, Inc. 42.25 42.20 to 42.40
Southwest Airlines Company 31.21 30.32 to 31.84
Spartan Energy Acquisition Corp 102.47 102.47 to 102.47
Special Opportunities Fund Inc. 15.00 14.90 to 15.23
Spirit Aerosystems Holdings, Inc. 37.24 36.98 to 37.39
Spotify Technology S.A. 636.75 635.25 to 651.01
Sprint Corporation 19.79 19.36 to 19.93
SPX Corporation 149.83 149.68 to 152.00
Stag Industrial, Inc. 34.27 33.92 to 34.47
Standard Motor Products, Inc. 28.85 28.64 to 29.17
Stanley Black & Decker, Inc. 66.34 65.39 to 66.75
Stanley Black & Decker, Inc. 24.57 24.54 to 24.67
Stantec Inc 100.71 99.52 to 101.09
STARWOOD PROPERTY TRUST, INC. 19.46 19.08 to 19.59
State Street Corporation 96.36 95.16 to 96.83
Steel Partners Holdings LP 35.50 34.88 to 35.64
Stellus Capital Investment Corporation 13.27 13.21 to 13.36
Stepan Company 54.88 53.70 to 55.36
STERIS plc 243.80 242.52 to 245.50
Stifel Financial Corporation 94.30 94.15 to 95.36
STMicroelectronics N.V. 25.18 25.18 to 25.77
Stone Harbor Emerging Markets Income Fund 4.91 4.87 to 4.97
Stoneridge, Inc. 4.81 4.80 to 5.01
STRATS Trust 9.62 9.62 to 9.62
STRATS Trust 24.85 24.85 to 24.89
STRATS Trust 22.60 22.34 to 22.74
Stryker Corporation 378.28 375.86 to 380.62
Sumitomo Mitsui Financial Group Inc 14.94 14.89 to 15.03
Sun Life Financial Inc. 63.11 62.85 to 63.58
Sunstone Hotel Investors, Inc. 8.65 8.50 to 8.73
SunTrust Banks, Inc. 3.29 3.12 to 3.29
Suzano Papel e Celulose S.A. 9.40 9.38 to 9.55
Swiss Helvetia Fund, Inc. (The) 6.31 6.23 to 6.34
Synchrony Financial 57.46 56.79 to 57.93
Synnex Corporation 122.31 120.64 to 122.96
Synovus Financial Corp. 47.26 46.49 to 47.80
Synthetic Fixed-Income Securities, Inc. 25.04 24.90 to 25.04
Synthetic Fixed-Income Securities, Inc. 22.55 22.50 to 22.55
Sysco Corporation 71.98 71.38 to 72.37
Taiwan Fund, Inc. (The) 37.15 36.57 to 37.44
Taiwan Semiconductor Manufacturing Company Ltd. 196.19 191.34 to 196.83
TAL Education Group 10.82 10.67 to 11.05
Talos Energy, Inc. 7.93 7.68 to 8.01
Tapestry, Inc. 78.99 78.85 to 79.98
TE Connectivity Ltd. 158.91 158.60 to 160.20
TechnipFMC plc 29.56 28.87 to 29.77
Teekay Corporation 8.19 8.17 to 8.38
Tekla Healthcare Investors 15.44 15.29 to 15.60
Telecom Argentina Stet - France Telecom S.A. 10.42 10.36 to 10.88
Teledyne Technologies Incorporated 488.04 483.23 to 490.06
Telefonica Brasil S.A. 9.79 9.66 to 9.88
Telefonica SA 5.16 5.08 to 5.17
Telephone and Data Systems, Inc. 32.17 32.07 to 32.33
TELUS Corporation 15.99 15.92 to 16.08
Templeton Dragon Fund, Inc. 9.70 9.65 to 9.72
Templeton Emerging Markets Fund 13.42 13.31 to 13.47
Templeton Emerging Markets Income Fund, Inc. 5.50 5.49 to 5.58
Tencent Music Entertainment Group 16.93 16.82 to 17.15
Tenet Healthcare Corporation 161.33 160.26 to 163.76
Tennant Company 73.21 72.92 to 73.89
Tenneco Inc. 17.29 17.23 to 17.87
Tennessee Valley Authority 23.61 23.43 to 23.61
Terex Corporation 45.84 45.13 to 46.15
Teva Pharmaceutical Industries Limited 16.94 16.39 to 17.08
Textron Inc. 73.48 72.64 to 74.10
The Central and Eastern Europe Fund, Inc. 15.78 15.16 to 16.10
The Charles Schwab Corporation 87.31 86.96 to 87.67
The GDL Fund 8.34 8.34 to 8.40
The Hanover Insurance Group, Inc. 166.99 163.48 to 167.01
The Travelers Companies, Inc. 271.08 268.12 to 272.84
Thermon Group Holdings, Inc. 28.87 28.54 to 30.17
Thomson Reuters Corp 194.17 192.76 to 195.42
Thor Industries, Inc. 80.18 78.97 to 80.71
Tidewater Inc. 39.41 38.24 to 39.55
Timken Company (The) 69.31 68.37 to 69.73
TJX Companies, Inc. (The) 129.58 129.12 to 131.36
Toll Brothers, Inc. 104.14 101.92 to 104.39
Tootsie Roll Industries, Inc. 33.63 33.62 to 34.07
Toro Company (The) 74.97 74.16 to 75.35
Toronto Dominion Bank (The) 66.95 65.11 to 67.60
Tortoise Energy Infrastructure Corporation 40.45 40.02 to 40.62
Tortoise Power and Energy Infrastructure Fund, Inc 19.70 19.51 to 19.75
TPG Specialty Lending, Inc. 22.44 22.38 to 22.64
TransCanada Corporation 49.51 49.29 to 49.73
Transcontinental Realty Investors, Inc. 33.33 33.33 to 34.09
Transdigm Group Incorporated 1405.15 1402.51 to 1419.49
Transportadora De Gas Sa Ord B 30.80 30.20 to 30.90
Tredegar Corporation 8.19 8.19 to 8.41
Tri Continental Corporation 30.97 30.81 to 31.09
TriNet Group, Inc. 81.82 81.78 to 83.01
Trinity Industries, Inc. 25.63 25.46 to 25.78
TriplePoint Venture Growth BDC Corp. 6.67 6.62 to 6.75
Triumph Group, Inc. 25.67 25.61 to 25.70
TrueBlue, Inc. 5.66 5.53 to 5.76
Turkcell Iletisim Hizmetleri AS 6.49 6.37 to 6.51
Turning Point Brands, Inc. 72.34 71.94 to 73.43
Tutor Perini Corporation 35.18 34.32 to 35.51
Twilio Inc. 115.88 112.69 to 116.39
Tyler Technologies, Inc. 567.42 563.11 to 571.72
U.S. Bancorp 43.12 42.63 to 43.46
U.S. Physical Therapy, Inc. 75.40 75.26 to 76.88
UBS AG 32.12 31.92 to 32.29
UGI Corporation 35.59 35.14 to 35.79
Under Armour, Inc. 6.20 6.09 to 6.24
Under Armour, Inc. 6.52 6.38 to 6.57
Unifi, Inc. 5.07 4.97 to 5.22
Unifirst Corporation 184.66 182.29 to 185.27
Unilever PLC 63.31 62.84 to 63.50
Union Pacific Corporation 222.87 221.93 to 224.35
Unisys Corporation 4.87 4.86 to 5.08
United Microelectronics Corporation 8.07 8.06 to 8.16
United Rentals, Inc. 703.66 694.12 to 706.99
United States Steel Corporation 42.90 41.59 to 43.57
Universal Corporation 58.60 57.77 to 59.16
Universal Health Services, Inc. 186.65 186.36 to 190.39
UNIVERSAL INSURANCE HOLDINGS INC 26.37 26.23 to 26.57
Universal Technical Institute Inc 34.29 34.29 to 36.32
Unum Group 79.63 79.47 to 80.64
US Foods Holding Corp. 75.89 75.65 to 76.57
USA Compression Partners, LP 24.70 24.17 to 24.87
USANA Health Sciences, Inc. 30.06 29.57 to 30.33
Vail Resorts, Inc. 148.40 145.00 to 149.39
VALE S.A. 9.58 9.55 to 9.75
Valero Energy Corporation 128.72 125.63 to 129.80
Valmont Industries, Inc. 312.62 305.07 to 316.33
Veeva Systems Inc. 235.53 233.73 to 237.13
Verizon Communications Inc. 43.13 43.07 to 43.84
Vipshop Holdings Limited 14.55 14.40 to 14.75
Virtus Global Dividend & Income Fund Inc. 6.11 6.06 to 6.14
Visa Inc. 357.97 356.56 to 360.00
Vishay Intertechnology, Inc. 14.21 14.17 to 14.48
Vishay Precision Group, Inc. 26.31 25.76 to 26.40
Vistra Energy Corp. 154.72 149.59 to 155.11
VOC Energy Trust 3.07 3.01 to 3.10
Vonage Holdings Corp. 10.98 10.14 to 11.38
Voya Asia Pacific High Dividend Equity Income Fund 6.62 6.60 to 6.64
Voya Emerging Markets High Income Dividend Equity Fund 5.55 5.48 to 5.59
Voya Financial, Inc. 66.72 66.57 to 67.48
Voya Global Advantage and Premium Opportunity Fund 9.96 9.85 to 9.97
Voya Global Equity Dividend and Premium Opportunity Fund 5.67 5.61 to 5.67
Voya Infrastructure, Industrials and Materials Fund 11.23 11.19 to 11.30
Vulcan Materials Company 271.68 268.11 to 272.90
W&T Offshore, Inc. 1.38 1.34 to 1.39
W.R. Berkley Corporation 72.19 71.67 to 73.08
W.W. Grainger, Inc. 1078.14 1071.93 to 1084.97
Walt Disney Company (The) 111.13 109.98 to 111.80
Waste Connections, Inc. 194.91 193.35 to 196.31
Waste Management, Inc. 233.32 231.71 to 234.83
Waters Corporation 348.46 343.78 to 349.94
Watts Water Technologies, Inc. 239.02 236.01 to 240.23
Wayfair Inc. 36.22 35.25 to 36.58
Webster Financial Corporation 51.30 50.53 to 51.74
Wells Fargo & Company 73.39 72.48 to 73.89
Wells Fargo Global Dividend Opportunity Fund 5.23 5.22 to 5.25
WESCO International, Inc. 165.84 163.95 to 166.91
Western Asset Emerging Markets Debt Fund Inc 9.50 9.48 to 9.56
Western Asset High Yield Defined Opportunity Fund Inc. 11.65 11.60 to 11.75
Western Midstream Partners, LP 38.69 37.90 to 38.87
Westinghouse Air Brake Technologies Corporation 200.19 199.41 to 201.60
WEX Inc. 137.28 132.27 to 138.40
Wheaton Precious Metals Corp. 84.56 84.05 to 85.17
White Mountains Insurance Group, Ltd. 1797.65 1763.08 to 1840.12
Williams-Sonoma, Inc. 160.39 147.39 to 162.63
Winnebago Industries, Inc. 34.45 33.76 to 34.74
Wolverine World Wide, Inc. 16.82 16.33 to 16.84
Woori Bank 39.30 38.58 to 39.42
Worthington Industries, Inc. 57.87 57.67 to 58.44
WPP plc 39.96 39.45 to 40.09
X Financial 17.62 16.59 to 18.17
Xenia Hotels & Resorts, Inc. 11.66 11.49 to 11.72
Xinyuan Real Estate Co Ltd 2.68 2.58 to 2.68
XPO Logistics, Inc. 118.78 118.50 to 120.63
Xylem Inc. 125.27 124.90 to 126.11
Yelp Inc. 38.05 37.86 to 38.58
YETI Holdings, Inc. 30.13 29.50 to 30.30
Yext, Inc. 6.69 6.60 to 6.82
YPF Sociedad Anonima 36.12 35.13 to 36.68
Zoetis Inc. 161.97 159.64 to 162.61
Back to top | Use Dark Theme