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

5468 stocks found forming MACD UP

Company Close Range
111, Inc. 1.16 1.15 to 1.20
1-800 FLOWERS.COM, Inc. 10.43 10.21 to 10.62
1895 Bancorp of Wisconsin, Inc. 8.78 8.50 to 8.78
1st Source Corporation 56.78 56.20 to 57.40
21Vianet Group, Inc. 2.31 2.29 to 2.43
2U, Inc. 4.65 4.45 to 4.94
360 Finance, Inc. 20.45 20.32 to 20.59
8x8 Inc 2.32 2.26 to 2.33
AAON, Inc. 90.03 89.18 to 90.74
Abeona Therapeutics Inc. 5.51 5.20 to 5.60
Acacia Research Corporation 5.42 5.40 to 5.53
ACADIA Pharmaceuticals Inc. 17.77 17.54 to 18.08
Acasti Pharma, Inc. 3.12 2.98 to 3.17
Accuray Incorporated 1.97 1.87 to 2.00
Achieve Life Sciences, Inc. 4.83 4.78 to 4.96
ACI Worldwide, Inc. 40.15 39.93 to 40.48
Aclaris Therapeutics, Inc. 1.32 1.25 to 1.33
ACM Research, Inc. 24.49 23.95 to 24.86
ACNB Corporation 37.31 37.06 to 38.05
Adaptimmune Therapeutics plc 1.28 1.22 to 1.34
Addus HomeCare Corporation 120.90 120.27 to 121.42
Adial Pharmaceuticals, Inc 1.13 1.09 to 1.15
ADMA Biologics Inc 12.78 12.35 to 12.80
Adobe Inc. 559.05 552.32 to 562.49
ADTRAN, Inc. 5.78 5.50 to 5.85
Advanced Energy Industries, Inc. 113.87 113.76 to 116.48
Advanced Micro Devices, Inc. 181.61 179.69 to 186.99
Adverum Biotechnologies, Inc. 7.91 7.53 to 8.12
AdvisorShares Vice ETF 31.61 31.37 to 31.89
Aehr Test Systems 15.75 14.95 to 16.40
Aemetis, Inc 3.66 3.52 to 3.76
AEterna Zentaris Inc. 6.32 6.04 to 6.50
Agenus Inc. 15.60 14.94 to 15.85
Agilysys, Inc. 106.84 104.30 to 107.41
Agios Pharmaceuticals, Inc. 45.88 44.43 to 46.13
AGNC Investment Corp. 10.45 10.15 to 10.53
Aileron Therapeutics, Inc. 3.18 3.01 to 3.25
Air T, Inc. 24.40 23.60 to 24.50
Air Transport Services Group, Inc 14.88 14.67 to 15.27
Airgain, Inc. 6.53 6.26 to 6.58
Akamai Technologies, Inc. 95.14 94.21 to 96.25
Akari Therapeutics Plc 3.50 3.29 to 3.64
Akebia Therapeutics, Inc. 1.26 1.17 to 1.34
Alarm.com Holdings, Inc. 65.73 65.65 to 67.15
Aldeyra Therapeutics, Inc. 3.86 3.68 to 3.94
Alector, Inc. 5.54 5.41 to 5.79
Alico, Inc. 25.64 25.59 to 26.57
Align Technology, Inc. 242.65 242.17 to 254.94
Alimera Sciences, Inc. 5.60 5.56 to 5.60
Alliance Resource Partners, L.P. 25.00 24.79 to 25.01
Alliant Energy Corporation 53.87 53.38 to 54.19
Allogene Therapeutics, Inc. 2.76 2.66 to 2.85
Allot Ltd. 2.66 2.57 to 2.66
Alnylam Pharmaceuticals, Inc. 260.51 258.80 to 263.73
Alpha and Omega Semiconductor Limited 42.31 39.51 to 44.08
Alphabet Inc. 186.78 186.14 to 188.69
Alphabet Inc. 185.07 184.49 to 187.11
AlphaMark Actively Managed Small Cap ETF 32.06 32.06 to 32.18
Alphatec Holdings, Inc. 11.25 10.99 to 11.32
Alta Mesa Resources, Inc. 315.50 308.19 to 316.38
Altair Engineering Inc. 100.25 99.43 to 101.39
Altimmune, Inc. 7.90 7.61 to 8.00
Altus Midstream Company 3.68 3.55 to 3.74
Amalgamated Bank 28.47 28.17 to 28.71
Amarin Corporation plc 0.78 0.74 to 0.80
A-Mark Precious Metals, Inc. 35.89 35.75 to 36.46
Amazon.com, Inc. 194.49 193.83 to 196.47
Ambarella, Inc. 62.32 61.48 to 62.89
Amdocs Limited 80.69 79.31 to 81.45
Amedisys Inc 98.09 98.03 to 98.45
Amerco 64.58 63.00 to 64.68
American Public Education, Inc. 17.87 17.63 to 18.38
American Resources Corporation 0.78 0.70 to 0.81
American Software, Inc. 9.56 9.50 to 9.77
American Superconductor Corporation 29.80 28.62 to 30.10
American Woodmark Corporation 85.92 84.52 to 88.11
America's Car-Mart, Inc. 67.19 66.15 to 68.77
Ameris Bancorp 54.53 54.26 to 55.62
AMERISAFE, Inc. 45.35 45.01 to 45.78
Ames National Corporation 20.54 20.20 to 20.68
Amgen Inc. 330.83 326.01 to 333.85
Amicus Therapeutics, Inc. 10.41 10.34 to 10.62
Amkor Technology, Inc. 42.12 41.57 to 43.00
Amtech Systems, Inc. 6.74 6.50 to 6.79
Analog Devices, Inc. 238.56 236.15 to 242.16
AnaptysBio, Inc. 30.10 29.96 to 31.52
Anavex Life Sciences Corp. 5.39 5.02 to 5.44
ANGI Homeservices Inc. 1.98 1.95 to 2.01
AngioDynamics, Inc. 6.00 5.98 to 6.34
ANI Pharmaceuticals, Inc. 63.50 63.38 to 65.25
Anika Therapeutics Inc. 27.13 26.96 to 27.99
Anixa Biosciences, Inc. 2.77 2.50 to 2.83
ANSYS, Inc. 329.36 326.72 to 331.91
Apellis Pharmaceuticals, Inc. 39.53 38.98 to 40.98
AppFolio, Inc. 264.35 251.90 to 265.71
Appian Corporation 33.64 32.69 to 33.90
Apple Inc. 230.54 228.68 to 232.64
Applied Materials, Inc. 243.40 240.54 to 248.77
Applied Optoelectronics, Inc. 9.38 9.08 to 9.54
Aqua Metals, Inc. 0.37 0.35 to 0.38
AquaBounty Technologies, Inc. 1.84 1.79 to 1.94
Aquestive Therapeutics, Inc. 2.67 2.65 to 2.96
Arbutus Biopharma Corporation 3.59 3.51 to 3.65
Arcadia Biosciences, Inc. 3.23 2.99 to 3.23
ArcBest Corporation 114.80 112.11 to 115.19
Arch Capital Group Ltd. 23.03 22.89 to 23.09
Ares Capital Corporation 21.19 21.17 to 21.34
argenx SE 466.42 465.60 to 475.33
Array BioPharma Inc. 11.76 11.30 to 12.06
Arrow Financial Corporation 27.50 27.35 to 28.26
Arrowhead Pharmaceuticals, Inc. 28.11 27.90 to 28.76
Arsanis, Inc. 1.86 1.61 to 1.87
Artesian Resources Corporation 39.05 38.74 to 39.93
Arvinas, Inc. 28.87 28.43 to 30.27
Ascendis Pharma A/S 138.08 135.23 to 140.87
ASLAN Pharmaceuticals Limited 2.55 2.46 to 2.73
ASML Holding N.V. 1085.26 1066.30 to 1100.62
Assembly Biosciences, Inc. 14.80 14.05 to 14.96
Assertio Therapeutics, Inc. 1.66 1.66 to 1.77
Astec Industries, Inc. 31.45 31.38 to 32.03
Astronics Corporation 20.84 20.74 to 21.66
Asure Software Inc 8.91 8.87 to 9.08
ATA Inc. 1.54 1.44 to 1.54
Atara Biotherapeutics, Inc. 10.47 9.73 to 12.46
Atlantica Yield plc 22.05 22.00 to 22.05
Atlanticus Holdings Corporation 33.50 33.38 to 33.94
Atlassian Corporation Plc 181.45 176.73 to 182.76
Atomera Incorporated 4.16 4.10 to 4.32
Atossa Genetics Inc. 1.31 1.24 to 1.35
AtriCure, Inc. 23.19 22.34 to 23.95
Atrion Corporation 455.60 454.65 to 456.43
Auburn National Bancorporation, Inc. 18.92 18.92 to 18.92
AudioCodes Ltd. 11.08 11.04 to 11.18
AudioEye, Inc. 20.81 18.47 to 20.94
Aurinia Pharmaceuticals Inc 5.61 5.59 to 5.96
Autodesk, Inc. 253.45 248.63 to 255.55
Autolus Therapeutics plc 4.25 3.93 to 4.28
Avadel Pharmaceuticals plc 16.60 16.41 to 16.88
Aviat Networks, Inc. 28.78 28.68 to 29.23
Avid Bioservices, Inc. 8.32 8.05 to 8.55
Avnet, Inc. 52.91 52.89 to 53.67
AVROBIO, Inc. 1.40 1.38 to 1.44
Axcelis Technologies, Inc. 148.74 145.59 to 153.70
AxoGen, Inc. 8.26 8.22 to 8.53
Axonics Modulation Technologies, Inc. 67.80 67.74 to 67.97
Axsome Therapeutics, Inc. 82.83 81.94 to 85.49
AXT Inc 3.75 3.54 to 3.78
B. Riley Financial, Inc. 18.39 17.82 to 18.39
B. Riley Financial, Inc. 22.22 21.99 to 22.22
B.O.S. Better Online Solutions 2.95 2.89 to 2.97
Baidu, Inc. 99.07 98.75 to 104.70
Balchem Corporation 166.08 165.35 to 168.00
Ballard Power Systems, Inc. 2.67 2.50 to 2.71
BancFirst Corporation 91.36 91.02 to 92.68
BancFirst Corporation 25.82 25.57 to 25.82
Bandwidth Inc. 18.44 18.00 to 18.69
Bank First National Corporation 85.00 84.30 to 85.66
Bank of Marin Bancorp 18.97 18.54 to 19.11
Bank of the James Financial Group, Inc. 11.45 10.95 to 11.45
Bank OZK 42.84 42.80 to 43.46
Bank7 Corp. 34.92 33.60 to 35.41
BankFinancial Corporation 10.68 10.53 to 10.68
Banner Corporation 52.89 52.03 to 53.58
Baozun Inc. 2.85 2.81 to 2.95
Barrick Gold Corporation 18.52 17.81 to 18.57
Bassett Furniture Industries, Incorporated 14.48 14.01 to 14.50
BayCom Corp 21.70 21.42 to 21.99
BCB Bancorp, Inc. (NJ) 11.31 11.14 to 11.54
Beacon Roofing Supply, Inc. 97.09 95.63 to 98.77
BeiGene, Ltd. 152.17 151.92 to 158.99
Bel Fuse Inc. 82.61 82.24 to 85.88
Bel Fuse Inc. 68.90 68.68 to 70.81
Benitec Biopharma Limited 9.47 9.15 to 9.70
Berry Petroleum Corporation 6.75 6.69 to 6.85
Bilibili Inc. 16.71 16.58 to 17.80
BioCryst Pharmaceuticals, Inc. 7.15 7.00 to 7.23
Biogen Inc. 230.06 226.50 to 238.00
BIO-key International, Inc. 1.80 1.79 to 1.80
Biolase, Inc. 0.13 0.09 to 0.15
BioLife Solutions, Inc. 20.72 20.64 to 21.47
BioLineRx Ltd. 0.71 0.61 to 0.72
BioMarin Pharmaceutical Inc. 85.02 83.38 to 85.75
Bio-Techne Corp 77.31 76.15 to 78.47
BioTelemetry, Inc. 3.10 2.74 to 3.10
BJ's Restaurants, Inc. 36.59 36.08 to 36.78
Black Ridge Acquisition Corp. 11.40 11.40 to 11.40
Blackbaud, Inc. 77.39 77.25 to 78.12
BlackLine, Inc. 47.99 47.74 to 48.50
BlackRock TCP Capital Corp. 11.01 10.94 to 11.06
Blink Charging Co. 3.48 3.26 to 3.51
bluebird bio, Inc. 1.22 1.13 to 1.23
Blueprint Medicines Corporation 117.78 116.08 to 120.32
BOK Financial Corporation 95.43 94.68 to 95.96
Booking Holdings Inc. 4026.43 3950.00 to 4051.69
Brainstorm Cell Therapeutics Inc. 0.42 0.40 to 0.43
Bridgewater Bancshares, Inc. 12.63 12.54 to 12.80
Bridgford Foods Corporation 9.99 9.96 to 10.05
Brightcove Inc. 2.61 2.50 to 2.63
Brighthouse Financial, Inc. 48.02 47.57 to 48.33
Brighthouse Financial, Inc. 22.73 22.60 to 22.74
Broadcom Inc. 1700.67 1691.31 to 1725.91
Brookline Bancorp, Inc. 9.29 9.28 to 9.45
BRP Inc. 69.32 67.20 to 69.86
Bruker Corporation 64.75 63.82 to 65.49
Builders FirstSource, Inc. 152.73 148.70 to 155.48
Business First Bancshares, Inc. 22.75 22.68 to 23.23
C&F Financial Corporation 46.50 44.89 to 46.82
Cadence Design Systems, Inc. 315.67 311.25 to 319.46
Cadiz, Inc. 3.57 3.28 to 3.70
Caesars Entertainment Corporation 40.00 39.01 to 40.43
Caesarstone Ltd. 5.61 5.45 to 5.63
Calamos Convertible and High Income Fund 11.31 11.21 to 11.40
Calamos Convertible Opportunities and Income Fund 11.85 11.76 to 11.95
Calamos Dynamic Convertible & Income Fund 23.22 23.05 to 23.58
Calamos Global Dynamic Income Fund 7.10 7.07 to 7.14
Calamos Global Total Return Fund 11.71 11.50 to 11.90
Calamos Strategic Total Return Fund 17.23 17.23 to 17.39
Cal-Maine Foods, Inc. 63.14 62.75 to 63.63
Calumet Specialty Products Partners, L.P. 16.30 15.92 to 17.06
Cambridge Bancorp 73.59 73.54 to 75.62
Camden National Corporation 35.44 35.05 to 35.93
Camtek Ltd. 129.56 127.50 to 133.74
Canadian Solar Inc. 17.28 17.22 to 17.84
Capital Bancorp, Inc. 21.57 21.42 to 21.88
Capital City Bank Group 29.75 29.58 to 30.14
Capital Southwest Corporation 26.98 26.98 to 27.23
Capitol Federal Financial, Inc. 5.80 5.79 to 5.92
CareDx, Inc. 15.91 15.29 to 16.65
Career Education Corporation 28.90 28.56 to 29.46
CareTrust REIT, Inc. 25.89 25.70 to 26.25
CarGurus, Inc. 25.30 25.29 to 25.92
Carolina Trust BancShares, Inc. 34.87 34.47 to 35.42
Carver Bancorp, Inc. 1.56 1.50 to 1.57
Casella Waste Systems, Inc. 102.99 101.46 to 103.21
Caseys General Stores, Inc. 376.44 375.20 to 379.01
CASI Pharmaceuticals, Inc. 6.23 6.15 to 6.65
Cass Information Systems, Inc 42.75 42.42 to 43.22
Catalyst Pharmaceuticals, Inc. 16.58 16.38 to 16.91
Cathay General Bancorp 39.38 39.38 to 40.04
Cavco Industries, Inc. 372.41 369.06 to 384.10
CB Financial Services, Inc. 22.86 22.86 to 22.86
CDW Corporation 228.50 224.03 to 230.01
Celcuity Inc. 17.77 16.72 to 17.86
Celldex Therapeutics, Inc. 39.80 38.34 to 40.40
Cellectis S.A. 2.09 2.03 to 2.11
Central Federal Corporation 19.44 19.44 to 19.44
Centrexion Therapeutics Corporation 2.02 2.00 to 2.04
Century Aluminum Company 18.72 17.82 to 19.50
Ceragon Networks Ltd. 2.63 2.57 to 2.65
Cerus Corporation 2.15 2.07 to 2.18
CEVA, Inc. 20.24 19.98 to 20.69
Champions Oncology, Inc. 5.06 4.86 to 5.09
Charles & Colvard Ltd. 1.88 1.81 to 1.91
Chart Industries, Inc. 155.47 153.54 to 157.85
Charter Communications, Inc. 311.04 303.77 to 312.62
Check Point Software Technologies Ltd. 171.77 169.71 to 173.22
Checkpoint Therapeutics, Inc. 2.35 2.25 to 2.35
Chemung Financial Corp 46.20 46.20 to 46.79
Children's Place, Inc. (The) 9.24 9.16 to 10.18
China SXT Pharmaceuticals, Inc. 1.28 1.25 to 1.49
ChipMOS TECHNOLOGIES INC. 26.83 26.56 to 26.85
CHS Inc 26.05 25.95 to 26.05
CHS Inc 27.32 27.25 to 27.32
Churchill Downs, Incorporated 142.16 140.00 to 143.40
Cibus Corp. 9.94 9.53 to 10.14
Cimpress N.V 92.04 90.12 to 92.72
Cincinnati Financial Corporation 122.34 121.65 to 123.54
Cintas Corporation 721.76 719.45 to 726.00
Cirrus Logic, Inc. 136.96 134.90 to 139.00
Cisco Systems, Inc. 47.38 46.65 to 47.86
Citius Pharmaceuticals, Inc. 0.73 0.72 to 0.78
Citizens & Northern Corp 18.86 18.27 to 19.39
Citizens Community Bancorp, Inc. 11.70 11.30 to 11.70
City Holding Company 110.75 110.02 to 111.43
Civista Bancshares, Inc. 15.60 15.23 to 16.13
ClearBridge Dividend Strategy ESG ETF 48.03 48.03 to 48.06
ClearBridge Large Cap Growth ESG ETF 71.34 71.04 to 71.91
Clearfield, Inc. 39.22 39.14 to 40.47
ClearSign Combustion Corporation 0.83 0.80 to 0.86
CNB Financial Corporation 21.39 21.14 to 21.87
Coastal Financial Corporation 47.82 47.58 to 48.72
Coca-Cola Consolidated, Inc. 1082.93 1079.01 to 1089.64
Coda Octopus Group, Inc. 6.38 6.21 to 6.39
Codexis, Inc. 3.20 3.16 to 3.48
Codorus Valley Bancorp, Inc 24.04 22.95 to 24.19
Coffee Holding Co., Inc. 2.20 2.08 to 2.30
Cogent Communications Holdings, Inc. 64.98 64.54 to 66.84
Cognex Corporation 50.98 50.53 to 52.05
Cognizant Technology Solutions Corporation 71.53 70.36 to 72.31
Coherent, Inc. 78.40 75.69 to 79.33
Coherus BioSciences, Inc. 1.66 1.58 to 1.73
Cohu, Inc. 35.24 35.15 to 36.25
Colliers International Group Inc. 123.82 121.61 to 124.88
Colony Bankcorp, Inc. 13.28 12.72 to 13.33
Columbia Banking System, Inc. 21.44 21.41 to 21.78
Columbia Financial, Inc. 15.62 15.61 to 16.00
Commerce Bancshares, Inc. 58.13 57.42 to 58.33
CommScope Holding Company, Inc. 1.53 1.45 to 1.54
Community Trust Bancorp, Inc. 44.90 44.81 to 45.50
Community West Bancshares 19.56 19.17 to 19.67
Commvault Systems, Inc. 122.99 122.89 to 124.84
Comstock Holding Companies, Inc. 6.42 6.29 to 6.60
Comtech Telecommunications Corp. 3.33 3.31 to 3.57
Concrete Pumping Holdings, Inc. 6.86 6.67 to 6.93
Conifer Holdings, Inc. 0.88 0.75 to 0.88
ConnectOne Bancorp, Inc. 19.92 19.89 to 20.43
Consolidated Communications Holdings, Inc. 4.44 4.43 to 4.47
Consolidated Water Co. Ltd. 27.26 26.60 to 27.41
Construction Partners, Inc. 56.49 55.55 to 57.45
Consumer Portfolio Services, Inc. 10.07 9.80 to 10.41
Copart, Inc. 55.54 55.13 to 56.06
Corbus Pharmaceuticals Holdings, Inc. 58.90 53.32 to 60.64
Corcept Therapeutics Incorporated 31.50 31.18 to 32.13
CorVel Corp. 266.71 262.41 to 266.82
Corvus Pharmaceuticals, Inc. 2.05 1.99 to 2.07
CoStar Group, Inc. 75.79 74.67 to 76.68
CPI Card Group Inc. 28.18 27.56 to 28.87
CRA International,Inc. 176.46 175.80 to 178.86
Creative Realities, Inc. 4.73 4.50 to 4.74
Credit Acceptance Corporation 576.77 564.67 to 590.87
Credit Suisse AG 151.38 151.12 to 151.40
Credit Suisse AG 84.83 84.60 to 85.17
Credit Suisse AG 75.45 75.08 to 75.99
Cresud S.A.C.I.F. y A. 8.25 8.22 to 8.45
Crinetics Pharmaceuticals, Inc. 53.67 52.59 to 54.57
CRISPR Therapeutics AG 57.90 56.64 to 58.84
Criteo S.A. 40.27 39.97 to 40.62
Cronos Group Inc. 2.41 2.39 to 2.44
CSG Systems International, Inc. 42.22 42.01 to 42.70
CSP Inc. 15.38 14.90 to 15.75
CSW Industrials, Inc. 278.74 277.56 to 283.31
CSX Corporation 33.79 33.64 to 34.06
Cumulus Media Inc. 2.09 1.99 to 2.24
CVB Financial Corporation 17.70 17.60 to 17.91
CyberArk Software Ltd. 269.91 269.16 to 277.13
Cyclacel Pharmaceuticals, Inc. 9.29 9.29 to 9.29
Cytokinetics, Incorporated 55.98 55.54 to 57.40
CytomX Therapeutics, Inc. 1.42 1.38 to 1.48
Cytosorbents Corporation 1.08 0.97 to 1.08
Daily Journal Corp. (S.C.) 419.87 415.30 to 424.00
Daktronics, Inc. 13.90 13.74 to 14.19
Dare Bioscience, Inc. 3.68 3.37 to 3.74
DarioHealth Corp. 1.43 1.32 to 1.43
Data I/O Corporation 2.81 2.75 to 2.87
Denali Therapeutics Inc. 22.86 22.61 to 23.63
Denny's Corporation 7.15 6.94 to 7.22
DENTSPLY SIRONA Inc. 25.53 25.38 to 25.89
Dermira, Inc. 5.66 5.63 to 5.96
DiaMedica Therapeutics Inc. 3.47 3.11 to 3.49
Diamond Hill Investment Group, Inc. 147.12 145.94 to 149.27
Diamondback Energy, Inc. 204.17 203.43 to 208.65
Digi International Inc. 23.63 23.47 to 23.92
Digimarc Corporation 32.70 32.15 to 33.16
Digital Turbine, Inc. 2.13 2.09 to 2.25
Dime Community Bancshares, Inc. 21.84 21.63 to 22.19
Diodes Incorporated 84.40 83.08 to 85.00
DLH Holdings Corp. 11.21 11.03 to 11.38
DMC Global Inc. 14.55 14.12 to 14.59
DocuSign, Inc. 56.38 54.25 to 56.73
Domo, Inc. 7.85 7.50 to 7.94
Donegal Group, Inc. 13.54 13.47 to 13.84
Dorchester Minerals, L.P. 32.14 31.88 to 32.26
Dorman Products, Inc. 93.06 91.70 to 93.35
Dropbox, Inc. 22.68 22.28 to 22.81
Duluth Holdings Inc. 3.84 3.69 to 3.87
DXP Enterprises, Inc. 46.58 46.46 to 47.66
E.W. Scripps Company (The) 3.04 3.01 to 3.18
Eagle Bancorp Montana, Inc. 13.65 13.35 to 13.68
Eagle Bancorp, Inc. 20.38 20.28 to 20.88
Eagle Pharmaceuticals, Inc. 6.02 5.91 to 6.12
East West Bancorp, Inc. 76.30 75.52 to 76.69
Eastern Company (The) 28.98 27.46 to 29.26
Eastside Distilling, Inc. 1.20 1.16 to 1.29
eBay Inc. 54.19 53.84 to 54.64
EchoStar Corporation 19.60 18.83 to 19.71
Editas Medicine, Inc. 5.54 5.39 to 5.76
eGain Corporation 6.55 6.40 to 6.88
eHealth, Inc. 4.72 4.65 to 4.90
Ekso Bionics Holdings, Inc. 1.19 1.10 to 1.19
El Pollo Loco Holdings, Inc. 11.15 11.13 to 11.34
Elbit Systems Ltd. 188.77 188.64 to 189.84
electroCore, Inc. 6.40 6.21 to 6.41
Electronic Arts Inc. 145.68 144.82 to 147.41
Electro-Sensors, Inc. 3.99 3.99 to 3.99
EMCORE Corporation 1.37 1.31 to 1.51
Enanta Pharmaceuticals, Inc. 16.00 14.95 to 16.51
Encore Capital Group Inc 44.89 44.52 to 45.42
Encore Wire Corporation 289.84 289.65 to 289.99
Energy Recovery, Inc. 14.37 14.36 to 15.14
ENGlobal Corporation 1.43 1.34 to 1.45
Enphase Energy, Inc. 119.34 113.30 to 119.71
Enstar Group Limited 328.37 325.00 to 333.71
Enstar Group Limited 25.01 25.00 to 25.09
Enstar Group Limited 25.44 25.38 to 25.45
Entegris, Inc. 144.45 138.50 to 147.57
Entera Bio Ltd. 1.90 1.84 to 1.91
Enterprise Bancorp Inc 25.72 25.26 to 26.32
Enterprise Financial Services Corporation 43.04 42.43 to 43.37
ePlus inc. 77.49 76.61 to 79.33
Equillium, Inc. 0.84 0.74 to 0.84
Equinix, Inc. 804.84 797.30 to 814.24
Equity Bancshares, Inc. 36.82 36.00 to 37.29
Ericsson 6.68 6.55 to 6.74
Erie Indemnity Company 369.25 364.26 to 369.95
Escalade, Incorporated 14.17 13.68 to 14.28
Esquire Financial Holdings, Inc. 51.79 50.05 to 51.96
ESSA Bancorp, Inc. 18.20 17.99 to 18.23
ESSA Pharma Inc. 5.38 5.25 to 5.56
Establishment Labs Holdings Inc. 44.89 44.59 to 47.00
Eton Pharmaceuticals, Inc. 3.41 3.31 to 3.53
Etsy, Inc. 60.50 58.44 to 60.98
Euroseas Ltd. 39.15 38.80 to 40.23
Everbridge, Inc. 35.00 34.99 to 35.01
EverQuote, Inc. 21.34 21.33 to 22.04
Everspin Technologies, Inc. 6.51 6.31 to 6.63
EVINE Live Inc. 2.86 2.78 to 2.93
Evoke Pharma, Inc. 0.58 0.52 to 0.59
Evolus, Inc. 11.77 11.68 to 11.98
Exact Sciences Corporation 46.36 45.06 to 46.95
Exela Technologies, Inc. 2.45 2.30 to 2.50
Exelixis, Inc. 22.40 22.38 to 22.75
ExlService Holdings, Inc. 33.10 32.50 to 33.23
eXp World Holdings, Inc. 12.32 12.02 to 12.44
Expedia Group, Inc. 131.69 128.87 to 131.93
Exponent, Inc. 99.18 98.27 to 100.78
Extreme Networks, Inc. 13.78 13.76 to 14.42
Eyegate Pharmaceuticals, Inc. 35.87 35.87 to 35.87
Eyenovia, Inc. 1.07 0.97 to 1.13
EyePoint Pharmaceuticals, Inc. 10.33 10.00 to 11.24
F5 Networks, Inc. 176.46 174.30 to 177.27
Famous Dave's of America, Inc. 37.25 36.39 to 38.39
Farmer Brothers Company 2.82 2.73 to 2.89
Farmers & Merchants Bancorp, Inc. 23.45 23.02 to 24.13
Farmers National Banc Corp. 13.19 13.15 to 13.43
FARO Technologies, Inc. 17.15 16.96 to 17.42
Fastenal Company 65.44 65.07 to 67.77
FAT Brands Inc. 5.29 4.93 to 5.72
Fate Therapeutics, Inc. 3.61 3.39 to 3.71
Fennec Pharmaceuticals Inc. 6.39 6.35 to 6.72
Ferroglobe PLC 5.79 5.70 to 5.80
FibroGen, Inc 1.04 1.01 to 1.14
Fidelity D & D Bancorp, Inc. 47.63 46.00 to 47.75
Fidelity Nasdaq Composite Index Tracking Stock 72.41 72.06 to 73.09
Fidelity Southern Corporation 8.27 8.06 to 8.35
Fidus Investment Corporation 19.76 19.72 to 19.90
Fifth Third Bancorp 38.48 37.86 to 38.66
Financial Institutions, Inc. 20.56 20.56 to 21.25
First Bancorp 35.11 34.82 to 35.94
First Bancorp, Inc (ME) 24.72 24.67 to 25.49
First Bank 13.00 12.95 to 13.11
First Busey Corporation 25.46 25.01 to 25.82
First Business Financial Services, Inc. 38.63 37.98 to 38.63
First Citizens BancShares, Inc. 1748.90 1738.79 to 1758.45
First Community Bankshares, Inc. 38.86 38.58 to 39.50
First Community Corporation 17.90 17.67 to 18.12
First Financial Bancorp. 23.50 23.35 to 23.73
First Financial Bankshares, Inc. 30.88 30.85 to 31.28
First Financial Corporation Indiana 40.66 39.86 to 40.71
First Financial Northwest, Inc. 21.72 21.64 to 21.84
First Foundation Inc. 5.66 5.58 to 6.08
First Hawaiian, Inc. 22.44 22.00 to 22.54
First Internet Bancorp 31.21 30.42 to 31.30
First Interstate BancSystem, Inc. 29.17 29.06 to 29.60
First Merchants Corporation 35.39 35.33 to 36.01
First Mid-Illinois Bancshares, Inc. 34.82 34.51 to 35.29
First Northwest Bancorp 9.75 9.71 to 9.85
First Savings Financial Group, Inc. 18.75 18.48 to 19.00
First Trust Alternative Absolute Return Strategy ETF 28.74 28.65 to 28.78
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 28.90 28.90 to 28.92
First Trust Brazil AlphaDEX Fund 11.19 11.09 to 11.19
First Trust BuyWrite Income ETF 22.85 22.81 to 22.88
First Trust California Municipal High income ETF 49.74 49.61 to 49.87
First Trust Capital Strength ETF 85.45 85.12 to 85.89
First Trust CEF Income Opportunity ETF 21.49 21.43 to 21.54
First Trust Cloud Computing ETF 96.20 95.22 to 96.57
First Trust Developed Markets Ex-US AlphaDEX Fund 57.06 56.75 to 57.50
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 42.45 42.45 to 42.45
First Trust Dorsey Wright Dynamic Focus 5 ETF 35.82 35.62 to 36.20
First Trust Dorsey Wright Focus 5 ETF 58.66 58.24 to 59.23
First Trust Dorsey Wright International Focus 5 ETF 20.34 20.19 to 20.35
First Trust Dorsey Wright Momentum & Dividend ETF 34.30 34.30 to 34.46
First Trust Dorsey Wright Momentum & Low Volatility ETF 30.92 30.92 to 31.06
First Trust Dorsey Wright Momentum & Value ETF 28.76 28.76 to 28.83
First Trust DorseyWright DALI 1 ETF 24.76 24.76 to 24.91
First Trust Dow Jones International Internet ETF 24.55 24.55 to 24.89
First Trust Emerging Markets AlphaDEX Fund 24.47 24.46 to 24.54
First Trust Emerging Markets Equity Select ETF 53.99 53.82 to 54.00
First Trust Emerging Markets Local Currency Bond ETF 27.96 27.74 to 27.99
First Trust Emerging Markets Small Cap AlphaDEX Fund 42.19 41.84 to 42.26
First Trust Enhanced Short Maturity ETF 59.79 59.78 to 59.79
First Trust Europe AlphaDEX Fund 38.57 38.53 to 38.76
First Trust Eurozone AlphaDEX ETF 43.86 43.78 to 43.93
First Trust Germany AlphaDEX Fund 38.72 38.71 to 38.72
First Trust High Yield Long/Short ETF 41.06 40.97 to 41.06
First Trust India Nifty 50 Equal Weight ETF 61.83 61.47 to 61.83
First Trust Indxx Global Natural Resources Income ETF 13.51 13.48 to 13.60
First Trust Indxx Innovative Transaction & Process ETF 44.92 44.92 to 45.16
First Trust International Equity Opportunities ETF 48.68 48.44 to 48.99
First Trust IPOX Europe Equity Opportunities ETF 26.36 26.36 to 26.41
First Trust Japan AlphaDEX Fund 53.09 53.07 to 53.32
First Trust Large Cap Core AlphaDEX Fund 99.14 98.55 to 99.58
First Trust Large Cap Growth AlphaDEX Fund 125.62 124.60 to 126.17
First Trust Large Cap Value AlphaDEX Fund 75.16 74.79 to 75.46
First Trust Latin America AlphaDEX Fund 18.85 18.75 to 18.94
First Trust Low Duration Opportunities ETF 48.66 48.48 to 48.66
First Trust Low Duration Strategic Focus ETF 18.87 18.85 to 18.87
First Trust Managed Municipal ETF 51.51 51.45 to 51.52
First Trust Mid Cap Core AlphaDEX Fund 112.02 111.51 to 112.43
First Trust Mid Cap Growth AlphaDEX Fund 75.34 75.01 to 75.66
First Trust Mid Cap Value AlphaDEX Fund 52.75 52.71 to 53.01
First Trust Multi Cap Growth AlphaDEX Fund 126.33 125.97 to 127.01
First Trust Multi Cap Value AlphaDEX Fund 81.02 80.62 to 81.29
First Trust Multi-Asset Diversified Income Index Fund 16.07 16.03 to 16.11
First Trust Municipal High Income ETF 48.76 48.69 to 48.88
First Trust NASDAQ ABA Community Bank Index Fund 48.61 48.61 to 49.28
First Trust Nasdaq Artificial Intelligence and Robotics ETF 44.29 44.03 to 44.46
First Trust Nasdaq Bank ETF 27.61 27.48 to 27.74
First Trust NASDAQ Clean Edge Green Energy Index Fund 38.97 37.76 to 39.25
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 122.78 121.95 to 123.45
First Trust NASDAQ Cybersecurity ETF 57.68 57.06 to 58.00
First Trust Nasdaq Food & Beverage ETF 23.66 23.61 to 23.73
First Trust NASDAQ Global Auto Index Fund 63.00 61.94 to 63.00
First Trust Nasdaq Pharmaceuticals ETF 28.04 28.03 to 28.20
First Trust Nasdaq Semiconductor ETF 104.92 103.71 to 106.53
First Trust NASDAQ Technology Dividend Index Fund 78.69 78.13 to 79.36
First Trust Nasdaq Transportation ETF 31.90 31.52 to 32.05
First Trust NASDAQ-100 Equal Weighted Index Fund 126.34 125.55 to 127.30
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 89.77 89.77 to 90.10
First Trust NASDAQ-100- Technology Index Fund 203.98 201.80 to 206.09
First Trust RBA American Industrial Renaissance ETF 71.19 70.76 to 71.84
First Trust Rising Dividend Achievers ETF 56.33 56.07 to 56.66
First Trust RiverFront Dynamic Developed International ETF 66.52 66.52 to 66.61
First Trust RiverFront Dynamic Emerging Markets ETF 67.68 67.66 to 67.84
First Trust RiverFront Dynamic Europe ETF 67.33 67.33 to 67.52
First Trust S&P International Dividend Aristocrats ETF 16.25 16.23 to 16.30
First Trust Senior Loan Fund ETF 46.12 46.09 to 46.13
First Trust Small Cap Core AlphaDEX Fund 94.10 93.85 to 94.97
First Trust Small Cap Growth AlphaDEX Fund 68.79 68.42 to 69.04
First Trust Small Cap US Equity Select ETF 28.51 28.47 to 28.57
First Trust Small Cap Value AlphaDEX Fund 53.68 53.68 to 54.04
First Trust SMID Cap Rising Dividend Achievers ETF 34.51 34.43 to 34.70
First Trust SSI Strategic Convertible Securities ETF 34.65 34.50 to 34.71
First Trust Strategic Income ETF 27.46 27.41 to 27.58
First Trust Switzerland AlphaDEX Fund 65.87 65.87 to 66.21
First Trust TCW Opportunistic Fixed Income ETF 43.81 43.54 to 43.81
First Trust United Kingdom AlphaDEX Fund 39.86 39.86 to 40.26
First United Corporation 22.00 21.63 to 22.00
First Western Financial, Inc. 18.05 17.51 to 18.63
FirstService Corporation 163.19 159.11 to 163.40
Five9, Inc. 43.74 41.90 to 43.85
FlexShares Credit-Scored US Corporate Bond Index Fund 47.94 47.85 to 47.95
FlexShares Real Assets Allocation Index Fund 31.24 31.24 to 31.30
Flexsteel Industries, Inc. 34.44 33.00 to 34.81
Flushing Financial Corporation 13.81 13.75 to 14.15
FNCB Bancorp Inc. 6.75 6.35 to 6.82
Fonar Corporation 16.64 16.14 to 16.64
Formula Systems (1985) Ltd. 78.65 78.65 to 78.65
Forrester Research, Inc. 17.41 17.33 to 17.78
Fortress Biotech, Inc. 1.93 1.87 to 2.03
Forward Air Corporation 23.62 21.92 to 23.98
Forward Industries, Inc. 4.76 3.98 to 4.76
Fox Factory Holding Corp. 49.07 49.03 to 51.15
Franklin Electric Co., Inc. 98.86 98.41 to 99.82
Frequency Electronics, Inc. 9.14 8.96 to 9.19
frontdoor, inc. 34.75 34.73 to 35.53
FRP Holdings, Inc. 29.13 28.77 to 29.60
FS Bancorp, Inc. 37.75 36.35 to 38.22
FSB Bancorp, Inc. 24.66 24.63 to 24.95
Fulgent Genetics, Inc. 20.95 20.63 to 21.35
Full House Resorts, Inc. 5.21 5.10 to 5.43
Fulton Financial Corporation 17.41 17.34 to 17.65
Funko, Inc. 9.80 9.76 to 10.05
FVCBankcorp, Inc. 11.35 11.27 to 11.50
G. Willi-Food International, Ltd. 9.58 9.22 to 9.58
G1 Therapeutics, Inc. 3.19 2.99 to 3.21
Gaia, Inc. 4.62 4.58 to 4.73
Galapagos NV 27.00 27.00 to 27.38
Gaming and Leisure Properties, Inc. 48.14 46.97 to 48.39
Garmin Ltd. 168.80 167.50 to 170.67
GDS Holdings Limited 11.53 11.43 to 12.14
Gentex Corporation 34.34 34.15 to 34.54
Gentherm Inc 51.24 50.83 to 51.93
Geospace Technologies Corporation 9.41 9.40 to 9.75
German American Bancorp, Inc. 36.74 36.39 to 37.03
Geron Corporation 4.71 4.53 to 4.85
Gibraltar Industries, Inc. 73.20 72.53 to 74.47
Gilead Sciences, Inc. 69.96 69.91 to 70.68
Glacier Bancorp, Inc. 39.40 39.28 to 40.51
Gladstone Capital Corporation 24.59 24.25 to 24.73
Gladstone Commercial Corporation 14.72 14.70 to 14.98
Gladstone Investment Corporation 14.26 14.07 to 14.30
Gladstone Investment Corporation 25.83 25.78 to 25.85
Gladstone Land Corporation 14.56 14.56 to 14.86
Gladstone Land Corporation 20.98 20.95 to 21.20
Glen Burnie Bancorp 4.66 4.12 to 4.68
Global Water Resources, Inc. 12.44 11.96 to 12.48
Global X Autonomous & Electric Vehicles ETF 25.13 24.80 to 25.28
Global X Conscious Companies ETF 37.89 37.64 to 38.12
Global X DAX Germany ETF 33.21 32.95 to 33.30
Global X E-commerce ETF 25.00 24.96 to 25.04
Global X FinTech ETF 25.82 25.51 to 25.99
Global X Future Analytics Tech ETF 36.78 36.55 to 37.09
Global X Internet of Things ETF 37.89 37.35 to 38.00
Global X Millennials Thematic ETF 38.78 38.63 to 38.94
Global X MSCI SuperDividend EAFE ETF 14.86 14.80 to 14.88
Global X NASDAQ-100 Covered Call ETF 17.95 17.91 to 17.96
Global X Robotics & Artificial Intelligence ETF 32.21 31.97 to 32.38
Global X S&P 500 Catholic Values ETF 67.47 67.08 to 67.86
Global X Social Media ETF 43.41 43.33 to 43.73
Global X SuperDividend Alternatives ETF 11.61 11.56 to 11.62
Global X SuperDividend REIT ETF 20.99 20.86 to 21.08
Golar LNG Limited 34.28 34.17 to 34.55
Golub Capital BDC, Inc. 15.84 15.82 to 16.08
Good Times Restaurants Inc. 2.60 2.54 to 2.64
Goosehead Insurance, Inc. 61.00 59.79 to 62.37
GoPro, Inc. 1.64 1.59 to 1.66
Gossamer Bio, Inc. 1.17 1.16 to 1.33
Grand Canyon Education, Inc. 141.92 141.67 to 143.26
Great Elm Capital Corp. 25.08 25.08 to 25.08
Great Southern Bancorp, Inc. 56.98 55.78 to 58.72
Green Brick Partners, Inc. 64.22 63.20 to 64.86
Green Plains, Inc. 16.46 16.12 to 16.98
Greene County Bancorp, Inc. 32.04 31.36 to 32.19
Greenland Acquisition Corporation 10.32 10.32 to 10.32
Greenland Acquisition Corporation 0.21 0.21 to 0.21
Greenland Acquisition Corporation 10.46 10.46 to 10.46
Greenlight Reinsurance, Ltd. 13.01 12.99 to 13.33
Grifols, S.A. 8.26 8.25 to 8.95
Grindrod Shipping Holdings Ltd. 13.94 13.85 to 13.95
Groupon, Inc. 16.65 15.35 to 17.37
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 74.89 72.95 to 75.28
GSI Technology, Inc. 2.97 2.91 to 3.17
Guaranty Bancshares, Inc. 32.73 30.99 to 33.10
Guardant Health, Inc. 31.07 30.00 to 31.23
Gulf Island Fabrication, Inc. 6.57 6.24 to 6.57
Gulfport Energy Corporation 160.21 157.61 to 161.19
Gyrodyne , LLC 8.10 8.10 to 8.10
H&E Equipment Services, Inc. 47.25 47.06 to 48.33
Hallador Energy Company 8.16 7.82 to 8.26
Halozyme Therapeutics, Inc. 53.18 53.04 to 53.96
Hamilton Lane Incorporated 137.39 136.07 to 138.31
Hancock Whitney Corporation 49.59 49.45 to 50.40
Hanmi Financial Corporation 17.38 17.25 to 17.64
HarborOne Bancorp, Inc. 11.67 11.48 to 11.83
Harmonic Inc. 11.91 11.82 to 12.07
Harrow Health, Inc. 23.61 23.24 to 24.41
Harvard Bioscience, Inc. 3.26 3.25 to 3.49
Hasbro, Inc. 59.74 58.81 to 60.27
Hawaiian Holdings, Inc. 13.54 13.47 to 13.98
Hawkins, Inc. 97.32 96.72 to 99.08
Hawthorn Bancshares, Inc. 20.55 20.17 to 20.55
Haymaker Acquisition Corp. 10.53 10.53 to 10.54
Haynes International, Inc. 59.20 59.19 to 59.69
Healthcare Services Group, Inc. 11.23 11.09 to 11.29
HealthStream, Inc. 28.66 28.36 to 28.90
Heartland Express, Inc. 12.15 12.05 to 12.30
Heartland Financial USA, Inc. 48.17 47.59 to 48.57
Hennessy Advisors, Inc. 7.57 7.50 to 7.57
Heritage Commerce Corp 9.16 9.10 to 9.32
Heritage Financial Corporation 19.19 19.05 to 19.38
HF Foods Group Inc. 3.25 3.15 to 3.43
Hibbett Sports, Inc. 87.34 87.27 to 87.40
Himax Technologies, Inc. 8.21 8.21 to 8.50
Hingham Institution for Savings 194.38 192.95 to 200.00
HMN Financial, Inc. 24.20 23.45 to 24.67
Hollysys Automation Technologies, Ltd. 25.27 25.05 to 25.51
Hologic, Inc. 77.69 76.13 to 77.98
Home Bancorp, Inc. 41.69 41.45 to 42.65
Home BancShares, Inc. 24.84 24.80 to 25.13
HomeStreet, Inc. 12.70 12.55 to 13.03
HomeTrust Bancshares, Inc. 31.72 31.40 to 32.56
Hooker Furniture Corporation 14.80 14.19 to 14.88
Hope Bancorp, Inc. 11.43 11.33 to 11.57
Horizon Bancorp, Inc. 13.58 13.40 to 13.68
Horizon Technology Finance Corporation 12.50 12.46 to 12.58
Hub Group, Inc. 44.47 43.48 to 44.93
Hudson Global, Inc. 18.42 17.70 to 18.60
Huntington Bancshares Incorporated 13.54 13.35 to 13.64
Hurco Companies, Inc. 16.45 15.60 to 16.60
Huron Consulting Group Inc. 102.10 99.26 to 102.40
Hutchison China MediTech Limited 19.40 18.72 to 19.60
i3 Verticals, Inc. 22.52 22.38 to 22.82
IAC/InterActiveCorp 48.67 48.50 to 49.30
IBEX Holdings Limited 16.50 16.43 to 16.85
Icahn Enterprises L.P. 17.00 16.90 to 17.25
ICC Holdings, Inc. 22.80 22.73 to 22.80
Ichor Holdings 40.56 40.32 to 41.53
iClick Interactive Asia Group Limited 1.47 1.45 to 1.47
ICON plc 336.03 334.41 to 339.85
ICU Medical, Inc. 125.98 125.70 to 130.28
Ideal Power Inc. 7.72 7.50 to 7.80
Identiv, Inc. 4.20 4.15 to 4.25
IDEXX Laboratories, Inc. 492.74 488.34 to 500.23
IES Holdings, Inc. 156.69 155.25 to 160.70
IF Bancorp, Inc. 17.30 16.75 to 17.30
Illumina, Inc. 116.09 115.42 to 119.94
Immersion Corporation 10.72 10.55 to 10.93
Immuron Limited 2.28 2.28 to 2.34
Impinj, Inc. 169.29 167.45 to 174.00
Incyte Corporation 63.66 62.61 to 63.93
Independent Bank Corp. 52.27 52.27 to 53.69
Independent Bank Corporation 28.27 27.83 to 28.63
Independent Bank Group, Inc 49.82 48.82 to 50.20
Industrial Logistics Properties Trust 4.02 3.99 to 4.14
Infinera Corporation 6.07 6.03 to 6.19
Information Services Group, Inc. 3.15 3.12 to 3.21
Ingles Markets, Incorporated 73.67 72.94 to 74.21
INmune Bio Inc. 9.24 8.83 to 9.57
Innodata Inc. 16.92 16.60 to 17.17
Innospec Inc. 124.71 123.93 to 125.73
Innovative Solutions and Support, Inc. 6.12 5.76 to 6.15
Innoviva, Inc. 16.73 16.71 to 17.24
Inogen, Inc 9.01 8.95 to 9.37
Inovio Pharmaceuticals, Inc. 11.31 10.86 to 11.72
Inseego Corp. 12.25 11.30 to 12.89
Insight Enterprises, Inc. 203.18 202.90 to 206.53
Insmed, Inc. 76.71 75.57 to 77.93
Insteel Industries, Inc. 31.88 31.82 to 32.73
Insulet Corporation 201.98 201.84 to 209.35
Integra LifeSciences Holdings Corporation 30.01 29.99 to 30.90
Intel Corporation 34.49 33.77 to 35.48
Intellia Therapeutics, Inc. 25.79 24.99 to 26.82
Inter Parfums, Inc. 129.43 125.25 to 130.13
InterDigital, Inc. 121.06 120.85 to 123.13
Interface, Inc. 15.48 15.31 to 15.79
International Bancshares Corporation 61.12 60.71 to 62.13
Intevac, Inc. 4.02 3.92 to 4.08
Intra-Cellular Therapies Inc. 78.13 77.48 to 79.03
Intuitive Surgical, Inc. 444.16 439.61 to 447.14
Invesco BuyBack Achievers ETF 105.27 104.61 to 105.57
Invesco Dividend Achievers ETF 43.80 43.62 to 44.04
Invesco DWA Basic Materials Momentum ETF 90.27 90.08 to 90.63
Invesco DWA Developed Markets Momentum ETF 36.94 36.88 to 37.12
Invesco DWA Emerging Markets Momentum ETF 21.62 21.61 to 21.95
Invesco DWA Energy Momentum ETF 48.38 48.11 to 48.38
Invesco DWA Financial Momentum ETF 50.33 50.33 to 50.44
Invesco DWA Healthcare Momentum ETF 45.16 44.92 to 45.43
Invesco DWA Industrials Momentum ETF 139.80 139.79 to 140.83
Invesco DWA Momentum ETF 100.34 100.00 to 100.99
Invesco DWA SmallCap Momentum ETF 89.39 88.91 to 90.10
Invesco DWA Technology Momentum ETF 64.32 63.63 to 64.93
Invesco DWA Utilities Momentum ETF 36.01 36.01 to 36.22
Invesco FTSE RAFI US 1500 Small-Mid ETF 39.69 39.65 to 39.98
Invesco Global Water ETF 41.76 41.69 to 42.07
Invesco Golden Dragon China ETF 23.88 23.84 to 24.26
Invesco High Yield Equity Dividend Achievers ETF 20.37 20.29 to 20.48
Invesco International BuyBack Achievers ETF 41.68 41.68 to 41.83
Invesco International Dividend Achievers ETF 18.67 18.62 to 18.76
Invesco KBW Bank ETF 55.74 55.21 to 56.05
Invesco KBW High Dividend Yield Financial ETF 15.82 15.74 to 15.91
Invesco KBW Premium Yield Equity REIT ETF 19.01 18.84 to 19.09
Invesco KBW Property & Casualty Insurance ETF 104.27 103.44 to 104.61
Invesco KBW Regional Banking ETF 52.07 51.81 to 52.63
Invesco Nasdaq Internet ETF 41.71 41.57 to 41.92
Invesco QQQ Trust, Series 1 494.82 492.04 to 499.62
Invesco S&P SmallCap Consumer Discretionary ETF 103.09 103.09 to 103.52
Invesco S&P SmallCap Consumer Staples ETF 35.97 35.79 to 36.01
Invesco S&P SmallCap Energy ETF 53.74 53.56 to 54.04
Invesco S&P SmallCap Financials ETF 50.35 50.35 to 50.35
Invesco S&P SmallCap Health Care ETF 44.37 44.24 to 44.67
Invesco S&P SmallCap Industrials ETF 125.15 124.55 to 126.32
Invesco S&P SmallCap Information Technology ETF 49.07 48.73 to 49.43
Invesco S&P SmallCap Materials ETF 78.22 78.16 to 78.22
Invesco S&P SmallCap Utilities & Communication Services ETF 52.21 52.21 to 52.21
Invesco Strategic US ETF 48.42 48.24 to 48.64
Invesco Variable Rate Investment Grade ETF 25.19 25.17 to 25.19
Invesco Water Resources ETF 67.13 66.59 to 67.45
Investar Holding Corporation 16.47 16.47 to 16.86
Investors Title Company 182.86 181.82 to 185.44
Ionis Pharmaceuticals, Inc. 48.00 46.84 to 48.24
Iovance Biotherapeutics, Inc. 8.73 8.41 to 9.11
IPG Photonics Corporation 89.63 88.49 to 90.46
iQIYI, Inc. 4.00 3.95 to 4.22
iRadimed Corporation 45.36 45.28 to 47.06
IRIDEX Corporation 2.15 2.08 to 2.41
iRobot Corporation 9.51 8.83 to 9.67
Ironwood Pharmaceuticals, Inc. 6.48 6.46 to 6.96
iShares 0-5 Year Investment Grade Corporate Bond ETF 49.52 49.48 to 49.53
iShares 1-3 Year International Treasury Bond ETF 71.03 71.03 to 71.07
iShares 1-3 Year Treasury Bond ETF 81.96 81.88 to 81.96
iShares 20+ Year Treasury Bond ETF 93.94 93.34 to 93.94
iShares 3-7 Year Treasury Bond ETF 116.60 116.42 to 116.61
iShares 7-10 Year Treasury Bond ETF 94.95 94.71 to 94.95
iShares Asia 50 ETF 71.40 71.20 to 71.66
iShares Broad USD Investment Grade Corporate Bond ETF 50.99 50.81 to 50.99
iShares Core 1-5 Year USD Bond ETF 47.72 47.64 to 47.72
iShares Core MSCI Total International Stock ETF 70.40 70.23 to 70.62
iShares Core S&P U.S. Growth ETF 131.85 131.07 to 132.96
iShares Core S&P U.S. Value ETF 90.06 89.70 to 90.50
iShares Core Total USD Bond Market ETF 45.79 45.67 to 45.79
iShares Currency Hedged MSCI Germany ETF 35.31 35.27 to 35.38
iShares ESG 1-5 Year USD Corporate Bond ETF 24.65 24.62 to 24.66
iShares ESG MSCI EAFE ETF 81.96 81.62 to 82.23
iShares ESG MSCI EM ETF 35.14 35.06 to 35.23
iShares ESG MSCI USA ETF 122.89 122.23 to 123.70
iShares ESG USD Corporate Bond ETF 23.06 23.00 to 23.07
iShares Exponential Technologies ETF 61.12 60.64 to 61.38
iShares Fallen Angels USD Bond ETF 26.61 26.53 to 26.61
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 21.09 21.00 to 21.17
iShares Global Green Bond ETF 47.04 46.97 to 47.07
iShares Global Infrastructure ETF 50.15 49.93 to 50.33
iShares GNMA Bond ETF 43.59 43.30 to 43.61
iShares Intermediate-Term Corporate Bond ETF 52.04 51.87 to 52.04
iShares International Treasury Bond ETF 39.72 39.53 to 39.74
iShares J.P. Morgan USD Emerging Markets Bond ETF 90.26 89.84 to 90.38
iShares MBS ETF 93.12 92.88 to 93.14
iShares MSCI ACWI ex US Index Fund 55.41 55.25 to 55.57
iShares MSCI ACWI Index Fund 116.19 115.69 to 116.81
iShares MSCI All Country Asia ex Japan Index Fund 75.25 75.23 to 75.60
iShares MSCI Brazil Small-Cap ETF 12.83 12.74 to 12.88
iShares MSCI China ETF 44.01 43.99 to 44.49
iShares MSCI EAFE Small-Cap ETF 64.56 64.34 to 64.79
iShares MSCI Emerging Markets Asia ETF 75.72 75.61 to 76.00
iShares MSCI Emerging Markets ex China ETF 61.84 61.59 to 62.02
iShares MSCI Europe Financials Sector Index Fund 23.32 23.25 to 23.37
iShares MSCI Europe Small-Cap ETF 59.04 59.04 to 59.32
iShares MSCI Global Gold Miners ETF 30.94 30.44 to 31.11
iShares MSCI Global Impact ETF 78.69 78.57 to 78.97
iShares MSCI New Zealand ETF 46.88 46.85 to 47.00
iShares MSCI Qatar ETF 17.37 17.29 to 17.42
iShares MSCI Turkey ETF 43.36 43.24 to 43.52
iShares MSCI UAE ETF 14.04 13.88 to 14.04
iShares Nasdaq Biotechnology Index Fund 145.03 144.54 to 146.34
iShares PHLX SOX Semiconductor Sector Index Fund 259.89 256.56 to 264.42
iShares Preferred and Income Securities ETF 31.97 31.87 to 32.04
iShares S&P Emerging Markets Infrastructure Index Fund 22.14 22.14 to 22.17
iShares S&P Global Clean Energy Index Fund 14.41 14.28 to 14.46
iShares S&P Global Timber & Forestry Index Fund 79.75 79.32 to 80.06
iShares S&P India Nifty 50 Index Fund 54.76 54.75 to 54.93
iShares S&P Small-Cap 600 Growth ETF 133.70 133.24 to 134.78
iShares Select Dividend ETF 125.04 124.26 to 125.67
iShares Short-Term Corporate Bond ETF 51.61 51.53 to 51.61
Isramco, Inc. 11.03 11.00 to 11.03
Iteris, Inc. 4.54 4.51 to 4.70
Iterum Therapeutics plc 1.64 1.58 to 1.72
Itron, Inc. 104.59 103.31 to 105.31
IZEA Worldwide, Inc. 2.34 2.26 to 2.36
J & J Snack Foods Corp. 165.81 164.71 to 167.49
J.B. Hunt Transport Services, Inc. 166.16 163.73 to 168.57
Jack Henry & Associates, Inc. 166.28 164.76 to 167.63
Jaguar Health, Inc. 4.07 4.03 to 4.23
JAKKS Pacific, Inc. 18.62 18.56 to 19.07
James River Group Holdings, Ltd. 8.01 7.67 to 8.08
Janus Henderson Small Cap Growth Alpha ETF 61.32 61.20 to 61.81
Janus Henderson Small/Mid Cap Growth Alpha ETF 69.54 69.07 to 69.73
JD.com, Inc. 28.15 27.90 to 29.07
JetBlue Airways Corporation 6.10 5.91 to 6.19
Johnson Outdoors Inc. 36.44 35.88 to 36.89
Kaiser Aluminum Corporation 93.49 92.07 to 94.92
Kala Pharmaceuticals, Inc. 7.48 7.01 to 7.56
KalVista Pharmaceuticals, Inc. 13.04 12.37 to 13.22
Kamada Ltd. 6.21 6.21 to 6.39
Karyopharm Therapeutics Inc. 0.94 0.94 to 1.02
Kazia Therapeutics Limited 0.90 0.86 to 1.11
Kearny Financial 6.31 6.30 to 6.51
Kentucky First Federal Bancorp 3.30 3.30 to 3.38
Kewaunee Scientific Corporation 45.78 43.52 to 46.00
Kforce, Inc. 62.40 62.00 to 62.95
Kimball Electronics, Inc. 22.54 22.52 to 22.96
Kiniksa Pharmaceuticals, Ltd. 21.21 21.10 to 21.94
KLA-Tencor Corporation 857.72 845.00 to 879.54
KLX Energy Services Holdings, Inc. 4.95 4.88 to 5.22
Kodiak Sciences Inc 3.00 2.79 to 3.00
Kopin Corporation 1.09 0.95 to 1.09
Kornit Digital Ltd. 15.36 15.27 to 15.59
Koss Corporation 9.08 9.01 to 10.04
Kratos Defense & Security Solutions, Inc. 21.01 20.98 to 21.42
Krystal Biotech, Inc. 203.13 199.51 to 204.98
Kulicke and Soffa Industries, Inc. 52.48 51.78 to 53.71
Kura Oncology, Inc. 22.39 21.84 to 22.75
Lakeland Financial Corporation 63.18 61.88 to 63.41
Lakeland Industries, Inc. 22.94 22.60 to 23.23
Lam Research Corporation 1069.82 1052.52 to 1093.40
Lands' End, Inc. 15.85 15.80 to 16.26
Lantheus Holdings, Inc. 123.42 118.34 to 123.72
Lantronix, Inc. 3.73 3.71 to 3.86
Lattice Semiconductor Corporation 60.35 58.57 to 61.09
Laureate Education, Inc. 15.16 15.15 to 15.35
LCNB Corporation 13.95 13.85 to 14.44
LEAP THERAPEUTICS, INC. 2.35 2.13 to 2.36
Legacy Housing Corporation 24.62 24.20 to 24.62
Legg Mason Global Infrastructure ETF 24.66 24.66 to 24.66
Legg Mason Low Volatility High Dividend ETF 36.66 36.49 to 36.83
Legg Mason Small-Cap Quality Value ETF 40.02 39.78 to 40.12
LeMaitre Vascular, Inc. 86.05 85.37 to 86.14
LendingTree, Inc. 46.63 45.88 to 47.83
Lexicon Pharmaceuticals, Inc. 1.98 1.85 to 2.04
LexinFintech Holdings Ltd. 1.78 1.74 to 1.81
LGI Homes, Inc. 100.89 100.63 to 103.01
Liberty Broadband Corporation 54.83 53.71 to 55.21
Liberty Broadband Corporation 55.29 54.44 to 55.69
Liberty Global plc 18.69 18.59 to 18.89
Liberty Global plc 18.22 18.17 to 18.22
Liberty Global plc 19.02 18.99 to 19.23
Liberty Latin America Ltd. 9.76 9.74 to 9.94
Liberty Latin America Ltd. 9.82 9.81 to 9.98
Liberty Media Corporation 43.94 43.94 to 44.49
Liberty Media Corporation 41.75 41.67 to 42.24
Liberty Media Corporation 68.62 66.84 to 68.62
Liberty Media Corporation 76.98 74.84 to 77.12
Liberty Media Corporation 22.94 22.62 to 23.08
Liberty Media Corporation 23.78 23.78 to 23.78
Liberty Media Corporation 22.92 22.63 to 23.06
Ligand Pharmaceuticals Incorporated 99.41 96.90 to 100.69
Lightbridge Corporation 4.00 3.62 to 4.10
Limbach Holdings, Inc. 60.89 60.53 to 63.53
Limoneira Co 21.21 21.03 to 21.49
Lincoln Educational Services Corporation 12.36 12.21 to 12.60
Lincoln Electric Holdings, Inc. 196.93 193.56 to 199.98
Lindblad Expeditions Holdings Inc. 10.00 9.98 to 10.36
Liquidia Technologies, Inc. 12.61 12.37 to 12.66
Liquidity Services, Inc. 20.23 20.05 to 20.62
Littelfuse, Inc. 270.26 264.05 to 271.46
Live Oak Bancshares, Inc. 37.25 36.34 to 37.76
LivePerson, Inc. 0.84 0.83 to 0.95
LKQ Corporation 43.80 42.84 to 44.04
LogicBio Therapeutics, Inc. 6.01 5.90 to 6.07
Loncar Cancer Immunotherapy ETF 15.05 14.80 to 15.25
LSI Industries Inc. 15.16 15.08 to 15.35
Lumentum Holdings Inc. 59.24 57.43 to 60.40
Macatawa Bank Corporation 14.75 14.73 to 14.84
MACOM Technology Solutions Holdings, Inc. 112.81 111.98 to 115.95
MacroGenics, Inc. 4.70 4.62 to 4.95
Madrigal Pharmaceuticals, Inc. 285.86 280.60 to 298.00
Magal Security Systems Ltd. 47.91 47.23 to 48.40
Magic Software Enterprises Ltd. 11.02 10.91 to 11.06
Magyar Bancorp, Inc. 11.65 11.25 to 11.74
MakeMyTrip Limited 90.23 85.02 to 91.54
Manhattan Bridge Capital, Inc 5.48 5.28 to 5.49
Manitex International, Inc. 4.76 4.60 to 4.86
MannKind Corporation 5.70 5.60 to 5.77
Marin Software Incorporated 2.57 2.36 to 2.72
Marine Petroleum Trust 3.92 3.90 to 3.95
Marinus Pharmaceuticals, Inc. 1.37 1.32 to 1.46
Marker Therapeutics, Inc. 5.23 4.92 to 5.28
MarketAxess Holdings, Inc. 212.85 212.33 to 216.41
Marriott International 242.79 240.16 to 245.44
Martin Midstream Partners L.P. 3.63 3.52 to 3.75
Marvell Technology Group Ltd. 73.59 71.55 to 74.79
MasterCraft Boat Holdings, Inc. 18.92 18.90 to 19.29
Match Group, Inc. 32.28 31.42 to 32.83
Materialise NV 5.04 4.80 to 5.04
Mattel, Inc. 16.78 16.77 to 16.99
Matthews International Corporation 25.33 25.06 to 25.88
McGrath RentCorp 109.07 107.97 to 109.59
Medalist Diversified REIT, Inc. 12.58 12.20 to 12.99
Medallion Financial Corp. 8.18 8.05 to 8.21
MediciNova, Inc. 1.44 1.38 to 1.46
MediWound Ltd. 21.16 19.97 to 21.34
Medpace Holdings, Inc. 443.00 431.00 to 444.87
MeiraGTx Holdings plc 4.61 4.58 to 4.77
MercadoLibre, Inc. 1761.22 1710.45 to 1764.50
Mercantil Bank Holding Corporation 24.32 24.08 to 24.58
Mercantile Bank Corporation 42.50 42.02 to 43.37
Merchants Bancorp 43.94 43.57 to 44.23
Mercury Systems Inc 31.18 31.15 to 31.84
Mereo BioPharma Group plc 4.15 3.85 to 4.17
Meridian Corporation 11.50 11.47 to 11.66
Merit Medical Systems, Inc. 86.34 86.21 to 88.29
Mersana Therapeutics, Inc. 2.08 2.02 to 2.16
Merus N.V. 57.26 55.98 to 58.00
Mesa Air Group, Inc. 1.59 1.57 to 1.64
Mesa Laboratories, Inc. 105.51 104.30 to 107.49
Mesoblast Limited 8.05 7.82 to 8.09
Meta Financial Group, Inc. 59.45 59.25 to 59.77
Methanex Corporation 51.08 50.81 to 51.54
MGE Energy Inc. 79.99 78.67 to 80.45
MGP Ingredients, Inc. 76.11 74.95 to 76.27
Microbot Medical Inc. 1.08 1.06 to 1.09
Microchip Technology Incorporated 92.61 92.28 to 94.44
Microsoft Corporation 453.55 450.65 to 456.36
Microvision, Inc. 1.24 1.12 to 1.30
Mid Penn Bancorp 23.81 23.23 to 24.25
Middlefield Banc Corp. 22.68 22.29 to 23.39
Middlesex Water Company 59.41 57.00 to 60.51
Midland States Bancorp, Inc. 23.50 23.34 to 24.08
MidWestOne Financial Group, Inc. 24.39 24.38 to 25.11
Millicom International Cellular S.A. 24.78 24.45 to 24.88
MIND C.T.I. Ltd. 1.94 1.94 to 1.97
Minerva Neurosciences, Inc 3.39 3.28 to 3.47
Mitcham Industries, Inc. 12.71 12.30 to 12.95
Mitek Systems, Inc. 11.51 11.51 to 11.76
MKS Instruments, Inc. 143.52 140.72 to 147.40
Mogo Finance Technology Inc. 1.54 1.52 to 1.65
Molecular Templates, Inc. 1.37 1.27 to 1.40
Moleculin Biotech, Inc. 4.35 3.99 to 4.50
Momo Inc. 6.85 6.70 to 6.87
Monarch Casino & Resort, Inc. 69.19 68.77 to 69.81
MongoDB, Inc. 253.18 244.07 to 253.50
Monolithic Power Systems, Inc. 855.67 816.06 to 875.83
Monroe Capital Corporation 7.52 7.46 to 7.57
Monster Beverage Corporation 50.83 50.48 to 51.14
Morningstar, Inc. 305.55 299.17 to 307.99
MorphoSys AG 18.80 18.59 to 18.91
Motorcar Parts of America, Inc. 6.49 6.28 to 6.62
Mr. Cooper Group Inc. 85.08 84.58 to 85.82
MVB Financial Corp. 20.89 20.48 to 21.00
MYR Group, Inc. 145.96 145.06 to 148.17
Myriad Genetics, Inc. 26.42 25.75 to 26.60
Nano Dimension Ltd. 2.36 2.35 to 2.44
NAPCO Security Technologies, Inc. 54.80 54.00 to 55.51
Nasdaq, Inc. 62.70 62.14 to 63.12
Natera, Inc. 111.60 109.07 to 112.68
Nathan's Famous, Inc. 71.23 71.04 to 72.00
National Bankshares, Inc. 30.40 30.00 to 30.87
National Beverage Corp. 50.83 50.35 to 51.24
National CineMedia, Inc. 4.84 4.77 to 4.88
National Western Life Group, Inc. 499.98 499.57 to 499.99
Natural Health Trends Corp. 6.91 6.91 to 7.09
Navient Corporation 19.30 19.23 to 19.42
Navient Corporation 14.76 14.74 to 15.08
NBT Bancorp Inc. 41.61 41.06 to 42.28
Nektar Therapeutics 1.42 1.32 to 1.46
Neogen Corporation 16.45 16.23 to 16.64
NeoGenomics, Inc. 14.79 14.41 to 14.89
Neonode Inc. 2.34 2.26 to 2.37
NetApp, Inc. 130.17 130.04 to 132.04
NETGEAR, Inc. 15.00 14.90 to 15.18
NetScout Systems, Inc. 18.79 18.61 to 18.99
NetSol Technologies Inc. 2.76 2.71 to 2.80
Neurocrine Biosciences, Inc. 147.43 146.99 to 149.01
Neuronetics, Inc. 1.87 1.85 to 1.91
Neurotrope, Inc. 3.18 2.96 to 3.67
New York Mortgage Trust, Inc. 6.49 6.46 to 6.58
Newmark Group, Inc. 11.23 11.14 to 11.37
News Corporation 28.37 28.34 to 28.90
News Corporation 27.74 27.70 to 28.09
Newtek Business Services Corp. 13.68 13.48 to 13.75
Newtek Business Services Corp. 24.41 24.41 to 24.44
Nexstar Media Group, Inc. 174.06 174.01 to 177.01
NICE Ltd 174.19 170.66 to 174.93
Niu Technologies 2.24 2.20 to 2.34
nLIGHT, Inc. 11.95 11.69 to 12.10
NMI Holdings Inc 35.56 35.51 to 36.07
NN, Inc. 3.42 3.37 to 3.52
Nordson Corporation 237.15 235.81 to 239.29
Nortech Systems Incorporated 13.19 13.19 to 13.45
Northeast Bancorp 63.87 63.40 to 64.54
Northern Trust Corporation 89.28 87.16 to 89.73
Northfield Bancorp, Inc. 10.47 10.28 to 10.62
Northrim BanCorp Inc 60.26 59.84 to 61.00
Northwest Bancshares, Inc. 12.24 12.16 to 12.36
Northwest Pipe Company 35.31 34.95 to 35.74
Norwegian Cruise Line Holdings Ltd. 19.53 19.13 to 19.66
Norwood Financial Corp. 26.38 26.01 to 26.97
Nova Lifestyle, Inc 1.87 1.66 to 1.87
Nova Measuring Instruments Ltd. 235.92 231.47 to 239.98
Novanta Inc. 171.82 167.44 to 174.09
NuCana plc 3.15 3.07 to 3.22
Nuveen NASDAQ 100 Dynamic Overwrite Fund 25.67 25.51 to 25.79
NV5 Global, Inc. 96.93 96.06 to 98.22
NVE Corporation 77.10 76.78 to 78.41
NVIDIA Corporation 129.24 127.22 to 131.92
NXP Semiconductors N.V. 280.19 275.74 to 283.93
Oak Valley Bancorp (CA) 25.50 24.89 to 25.50
OceanFirst Financial Corp. 16.85 16.83 to 17.25
Ocular Therapeutix, Inc. 8.13 7.62 to 8.22
Office Properties Income Trust 2.36 2.28 to 2.49
OFS Credit Company, Inc. 7.48 7.41 to 7.50
Ohio Valley Banc Corp. 20.99 20.52 to 20.99
Okta, Inc. 96.08 92.82 to 96.42
Old Dominion Freight Line, Inc. 190.22 187.46 to 193.57
Old National Bancorp 18.16 18.10 to 18.36
Old Point Financial Corporation 15.36 15.06 to 15.37
Old Second Bancorp, Inc. 15.52 15.33 to 15.66
Ollie's Bargain Outlet Holdings, Inc. 101.76 100.99 to 103.64
Omeros Corporation 4.27 4.18 to 4.49
ON Semiconductor Corporation 76.87 74.34 to 78.31
Oncolytics Biotech Inc. 1.04 1.02 to 1.04
OneSpan Inc. 12.84 12.80 to 13.18
OP Bancorp 10.58 10.33 to 10.60
Open Text Corporation 31.54 31.33 to 31.86
OpGen, Inc. 3.20 3.15 to 3.50
Opko Health, Inc. 1.38 1.35 to 1.40
OptimumBank Holdings, Inc. 4.44 4.39 to 4.45
OptiNose, Inc. 1.27 1.18 to 1.29
Oramed Pharmaceuticals Inc. 2.52 2.50 to 2.58
OraSure Technologies, Inc. 4.30 4.29 to 4.44
O'Reilly Automotive, Inc. 1040.11 1032.96 to 1055.67
Organogenesis Holdings Inc. 2.91 2.88 to 3.00
Orgenesis Inc. 0.74 0.68 to 0.85
Orrstown Financial Services Inc 28.41 28.33 to 28.92
Orthofix Medical Inc. 15.77 15.59 to 16.24
OrthoPediatrics Corp. 32.75 32.58 to 34.32
OSI Systems, Inc. 143.35 143.27 to 146.05
Otter Tail Corporation 87.82 87.69 to 88.64
Outlook Therapeutics, Inc. 8.78 8.25 to 8.82
Oxbridge Re Holdings Limited 2.54 2.52 to 2.56
Oxford Lane Capital Corp. 5.58 5.57 to 5.65
Oxford Lane Capital Corp. 22.60 22.40 to 22.60
Oxford Square Capital Corp. 3.01 2.99 to 3.02
P.A.M. Transportation Services, Inc. 18.83 17.85 to 18.83
Pacific Biosciences of California, Inc. 1.68 1.55 to 1.69
Pacific City Financial Corporation 15.97 15.83 to 16.14
Pacific Premier Bancorp Inc 24.61 24.59 to 25.29
Pan American Silver Corp. 23.72 23.42 to 24.14
Papa Murphy's Holdings, Inc. 12.90 12.59 to 12.92
Parke Bancorp, Inc. 17.48 17.30 to 17.90
Pathfinder Bancorp, Inc. 13.28 13.26 to 13.28
Patrick Industries, Inc. 116.25 110.83 to 117.91
Patterson Companies, Inc. 24.33 24.17 to 24.48
Patterson-UTI Energy, Inc. 10.25 10.18 to 10.38
PAVmed Inc. 0.86 0.83 to 0.95
Paylocity Holding Corporation 140.06 137.35 to 141.19
PayPal Holdings, Inc. 60.27 59.78 to 60.52
PC Connection, Inc. 64.24 63.89 to 64.97
PDF Solutions, Inc. 37.61 37.40 to 38.13
PDL Community Bancorp 9.43 9.38 to 9.48
Peapack-Gladstone Financial Corporation 24.10 23.80 to 24.62
Pegasystems Inc. 59.77 58.90 to 59.90
Penn National Gaming, Inc. 20.58 20.55 to 21.37
PennantPark Floating Rate Capital Ltd. 11.93 11.92 to 12.02
PennantPark Investment Corporation 7.83 7.81 to 7.92
Penns Woods Bancorp, Inc. 20.93 20.75 to 21.19
Peoples Bancorp Inc. 31.35 31.07 to 31.80
Peoples Financial Services Corp. 44.79 44.45 to 46.38
Pepsico, Inc. 166.38 164.96 to 168.03
Perficient, Inc. 74.95 74.93 to 75.00
Performant Financial Corporation 2.79 2.72 to 2.88
Phibro Animal Health Corporation 17.48 17.22 to 17.80
Phio Pharmaceuticals Corp. 5.05 5.03 to 5.70
Photronics, Inc. 26.53 26.08 to 27.05
Phunware, Inc. 5.83 5.55 to 5.91
Piedmont Lithium Limited 11.51 11.34 to 11.67
Pilgrim's Pride Corporation 38.08 37.96 to 38.21
Pinduoduo Inc. 142.42 141.95 to 145.06
Pinnacle Financial Partners, Inc. 85.90 84.98 to 87.17
Pioneer Power Solutions, Inc. 4.80 4.67 to 4.88
Pixelworks, Inc. 1.04 1.02 to 1.05
Playa Hotels & Resorts N.V. 8.47 8.45 to 8.57
Plexus Corp. 110.60 109.04 to 111.56
Plug Power, Inc. 3.07 2.97 to 3.14
Plumas Bancorp 37.58 36.83 to 38.03
Polar Power, Inc. 0.55 0.53 to 0.60
Pool Corporation 328.40 319.26 to 332.29
Popular, Inc. 93.09 92.66 to 93.76
Popular, Inc. 25.49 25.49 to 25.50
PotlatchDeltic Corporation 39.70 39.23 to 39.91
Power Integrations, Inc. 75.14 74.78 to 76.86
PRA Group, Inc. 20.90 20.66 to 21.37
Preferred Bank 75.84 75.58 to 76.80
Premier, Inc. 18.78 18.71 to 19.04
PriceSmart, Inc. 83.26 80.51 to 83.59
PrimeEnergy Resources Corporation 117.50 117.50 to 117.50
Primoris Services Corporation 52.64 52.26 to 53.63
Principal Financial Group Inc 84.93 83.71 to 85.20
Principal Healthcare Innovators Index ETF 39.46 39.32 to 39.74
Principal Price Setters Index ETF 69.94 69.94 to 70.33
Principal Shareholder Yield Index ETF 47.07 47.07 to 47.30
Principal U.S. Mega-Cap Multi-Factor Index ETF 55.22 55.05 to 55.68
Principal U.S. Small-Cap Multi-Factor Index ETF 49.97 49.97 to 50.36
Priority Technology Holdings, Inc. 5.13 4.99 to 5.22
Profire Energy, Inc. 1.69 1.56 to 1.71
Progress Software Corporation 55.13 54.53 to 55.62
ProLung, Inc. 7.42 7.25 to 7.45
ProQR Therapeutics N.V. 1.85 1.74 to 1.86
ProShares Ultra Nasdaq Biotechnology 66.20 65.73 to 67.32
ProShares UltraPro QQQ 80.64 79.30 to 82.94
Protagonist Therapeutics, Inc. 36.12 35.64 to 36.86
Prothena Corporation plc 22.47 21.61 to 23.00
Provident Bancorp, Inc. 11.14 11.09 to 11.34
Psychemedics Corporation 2.37 2.32 to 2.37
PTC Inc. 182.73 178.60 to 183.99
Pulmatrix, Inc. 2.12 2.02 to 2.13
Pulse Biosciences, Inc 18.58 16.25 to 19.15
Puma Biotechnology Inc 3.59 3.46 to 3.68
Pure Cycle Corporation 10.34 9.97 to 10.56
Purple Innovation, Inc. 1.23 1.18 to 1.26
QCR Holdings, Inc. 63.48 62.57 to 64.23
Qiagen N.V. 42.18 41.49 to 42.21
Qorvo, Inc. 122.80 122.08 to 125.30
Qualys, Inc. 142.19 142.00 to 144.00
Quanterix Corporation 14.49 14.30 to 15.19
Quest Resource Holding Corporation 8.89 8.80 to 9.00
QuickLogic Corporation 11.58 11.11 to 11.68
Qurate Retail, Inc. 0.78 0.76 to 0.79
Qurate Retail, Inc. 4.02 3.86 to 4.14
R1 RCM Inc. 12.61 12.39 to 12.72
Radius Health, Inc. 16.62 16.51 to 16.88
RadNet, Inc. 61.41 59.84 to 62.52
Radware Ltd. 18.96 18.73 to 19.13
Ramaco Resources, Inc. 14.77 14.48 to 15.09
Rambus, Inc. 65.99 65.21 to 67.74
Rand Capital Corporation 16.85 16.34 to 16.94
RBB Bancorp 19.67 19.63 to 20.20
RCI Hospitality Holdings, Inc. 44.69 44.00 to 46.00
RCM Technologies, Inc. 19.04 18.88 to 19.30
Reading International Inc 1.47 1.42 to 1.48
Reading International Inc 13.95 13.82 to 15.05
Reality Shares Nasdaq NextGen Economy ETF 27.16 26.44 to 27.16
Recon Technology, Ltd. 1.59 1.55 to 1.65
Red Rock Resorts, Inc. 58.89 56.72 to 60.17
Red Violet, Inc. 25.72 25.65 to 26.04
Redfin Corporation 7.57 7.14 to 7.75
Regency Centers Corporation 64.05 63.29 to 64.59
Regeneron Pharmaceuticals, Inc. 1100.05 1084.94 to 1106.16
REGENXBIO Inc. 12.77 12.46 to 13.42
Renasant Corporation 32.52 32.11 to 32.97
Repligen Corporation 125.92 123.68 to 129.16
Replimune Group, Inc. 10.36 9.87 to 10.57
Republic Bancorp, Inc. 57.12 56.66 to 57.55
Research Frontiers Incorporated 2.12 1.88 to 2.17
Retail Opportunity Investments Corp. 13.01 12.98 to 13.17
Revance Therapeutics, Inc. 3.58 3.33 to 3.70
RF Industries, Ltd. 4.34 4.18 to 4.34
RGC Resources Inc. 21.38 21.29 to 21.71
Rhinebeck Bancorp, Inc. 7.86 7.86 to 7.86
Rhythm Pharmaceuticals, Inc. 50.02 46.98 to 50.25
Ribbon Communications Inc. 3.71 3.70 to 3.82
Richardson Electronics, Ltd. 12.21 12.03 to 12.50
Rigel Pharmaceuticals, Inc. 9.98 9.53 to 10.60
Rimini Street, Inc. 2.95 2.92 to 3.04
Riverview Bancorp Inc 4.08 4.00 to 4.14
Rocket Pharmaceuticals, Inc. 22.50 21.62 to 22.70
Rockwell Medical, Inc. 2.13 2.07 to 2.28
Roku, Inc. 61.32 60.74 to 62.11
Ross Stores, Inc. 151.73 151.17 to 153.06
Royal Gold, Inc. 136.23 134.41 to 136.59
Rush Enterprises, Inc. 45.20 44.70 to 45.60
Rush Enterprises, Inc. 42.63 42.50 to 43.53
Ryanair Holdings plc 119.48 117.48 to 120.02
S&T Bancorp, Inc. 35.44 34.80 to 35.97
Sabra Health Care REIT, Inc. 15.66 15.63 to 15.83
Sabre Corporation 3.12 3.03 to 3.15
Safety Insurance Group, Inc. 77.96 77.70 to 79.27
Sage Therapeutics, Inc. 11.76 11.52 to 11.99
Sandy Spring Bancorp, Inc. 26.79 26.76 to 27.68
Sangamo Therapeutics, Inc. 0.45 0.43 to 0.48
Sanmina Corporation 70.81 70.32 to 71.45
Sanofi 51.33 51.21 to 51.76
Sapiens International Corporation N.V. 37.42 36.69 to 37.89
Sarepta Therapeutics, Inc. 152.11 150.33 to 153.26
Savara, Inc. 4.89 4.83 to 5.11
SBA Communications Corporation 212.83 210.30 to 215.47
ScanSource, Inc. 45.03 44.53 to 45.83
Scholar Rock Holding Corporation 9.10 8.80 to 9.42
Scholastic Corporation 37.03 36.55 to 37.14
scPharmaceuticals Inc. 4.53 4.42 to 4.72
SCYNEXIS, Inc. 2.20 2.08 to 2.29
Seacoast Banking Corporation of Florida 25.54 25.52 to 26.10
Seagate Technology PLC 107.10 105.81 to 108.97
SecureWorks Corp. 7.19 7.08 to 7.45
SEI Investments Company 67.32 67.02 to 67.67
Selective Insurance Group, Inc. 96.34 95.40 to 96.99
SemiLEDS Corporation 1.36 1.34 to 1.40
Semtech Corporation 35.86 35.51 to 37.00
Seneca Foods Corp. 59.35 59.10 to 61.20
Seneca Foods Corp. 58.40 58.40 to 58.40
SenesTech, Inc. 0.60 0.56 to 0.61
Sensus Healthcare, Inc. 6.17 5.71 to 6.32
Seres Therapeutics, Inc. 1.07 0.98 to 1.10
ServisFirst Bancshares, Inc. 68.43 67.44 to 69.57
Shenandoah Telecommunications Co 17.90 17.76 to 18.11
Shoe Carnival, Inc. 39.14 38.58 to 39.42
Shore Bancshares Inc 12.26 12.24 to 12.54
SI-BONE, Inc. 15.32 14.83 to 15.47
Siebert Financial Corp. 1.74 1.72 to 1.75
Sierra Bancorp 24.44 23.88 to 24.77
SIGA Technologies Inc. 8.72 8.59 to 9.02
SigmaTron International, Inc. 5.46 5.27 to 5.72
Silgan Holdings Inc. 44.28 43.47 to 44.49
Silicom Ltd 15.80 15.48 to 15.81
Silicon Laboratories, Inc. 121.20 120.65 to 124.91
Silvercrest Asset Management Group Inc. 16.42 16.31 to 16.68
Simmons First National Corporation 18.81 18.75 to 19.11
Sinclair Broadcast Group, Inc. 14.95 14.67 to 15.25
SiNtx Technologies, Inc. 5.17 5.11 to 5.55
Sirius XM Holdings Inc. 3.71 3.56 to 3.73
SkyWest, Inc. 83.43 82.36 to 84.14
Skyworks Solutions, Inc. 112.33 109.97 to 113.70
SLM Corporation 21.91 21.71 to 21.99
SLM Corporation 77.00 76.75 to 77.03
SMART Global Holdings, Inc. 28.90 28.68 to 29.81
SmartFinancial, Inc. 25.08 24.33 to 25.78
Smith Micro Software, Inc. 2.28 2.25 to 2.30
Sohu.com Limited 15.08 15.01 to 15.72
Solar Capital Ltd. 16.19 16.13 to 16.27
SolarEdge Technologies, Inc. 31.65 30.04 to 32.11
Soleno Therapeutics, Inc. 47.67 44.79 to 47.81
Sol-Gel Technologies Ltd. 0.96 0.82 to 0.96
Solid Biosciences Inc. 7.91 7.75 to 8.74
Soligenix, Inc. 7.43 7.10 to 8.25
Sonoma Pharmaceuticals, Inc. 0.37 0.32 to 0.39
Sonos, Inc. 14.90 14.87 to 15.14
Sound Financial Bancorp, Inc. 42.16 42.16 to 42.16
South State Corporation 83.38 82.07 to 84.00
Southern First Bancshares, Inc. 30.49 29.01 to 31.16
Southern Missouri Bancorp, Inc. 46.00 45.90 to 46.96
Southside Bancshares, Inc. 28.75 28.18 to 28.93
SpartanNash Company 18.67 18.64 to 19.03
Spero Therapeutics, Inc. 1.42 1.38 to 1.42
Spok Holdings, Inc. 15.69 15.66 to 16.10
Sprott Focus Trust, Inc. 7.85 7.77 to 7.87
Sprouts Farmers Market, Inc. 82.63 82.03 to 84.00
SPS Commerce, Inc. 200.55 194.96 to 200.58
SS&C Technologies Holdings, Inc. 65.31 62.89 to 65.67
SSR Mining Inc. 5.11 5.06 to 5.23
STAAR Surgical Company 47.11 46.88 to 48.00
Staffing 360 Solutions, Inc. 2.57 2.45 to 2.86
Steel Connect, Inc. 12.83 12.35 to 12.83
Steel Dynamics, Inc. 129.22 129.10 to 130.75
Stericycle, Inc. 58.27 58.21 to 58.48
Sterling Bancorp, Inc. 5.63 5.59 to 5.82
Sterling Construction Company Inc 122.39 118.38 to 123.82
Steven Madden, Ltd. 44.54 44.49 to 45.17
Stitch Fix, Inc. 4.76 4.75 to 4.88
Stock Yards Bancorp, Inc. 51.93 51.86 to 53.63
StoneCastle Financial Corp 19.14 18.75 to 19.19
StoneCo Ltd. 13.47 13.42 to 13.70
Stratasys, Ltd. 9.14 8.80 to 9.26
Strategic Education, Inc. 111.25 110.79 to 112.61
Strategy Shares Nasdaq 7HANDL Index ETF 21.51 21.44 to 21.60
Stratus Properties Inc. 28.46 27.80 to 28.95
Summit State Bank 9.35 9.25 to 9.35
Summit Therapeutics plc 8.55 8.36 to 8.80
Summit Wireless Technologies, Inc. 2.77 2.71 to 2.89
Sunrun Inc. 17.20 16.19 to 17.51
Superior Group of Companies, Inc. 19.61 19.28 to 19.70
Supernus Pharmaceuticals, Inc. 28.62 28.47 to 29.62
Surgery Partners, Inc. 26.87 25.74 to 27.30
Surmodics, Inc. 42.17 42.11 to 42.21
Sutro Biopharma, Inc. 4.16 3.85 to 4.43
Synaptics Incorporated 91.02 89.38 to 93.00
Synchronoss Technologies, Inc. 9.26 9.26 to 9.62
Syndax Pharmaceuticals, Inc. 23.48 23.22 to 23.96
Synopsys, Inc. 614.05 604.62 to 620.33
Synthesis Energy Systems, Inc. 1.30 1.25 to 1.36
Syros Pharmaceuticals, Inc. 6.00 5.76 to 6.13
T. Rowe Price Group, Inc. 118.02 117.41 to 118.77
Tactile Systems Technology, Inc. 12.02 11.95 to 12.32
Taitron Components Incorporated 2.91 2.81 to 2.95
Tandem Diabetes Care, Inc. 46.07 45.21 to 46.81
Taylor Devices, Inc. 47.60 45.25 to 48.70
TCG BDC, Inc. 18.21 18.18 to 18.37
TDH Holdings, Inc. 1.66 1.35 to 1.73
TechTarget, Inc. 32.35 32.08 to 32.86
Tecnoglass Inc. 54.29 53.63 to 55.09
Tenable Holdings, Inc. 43.06 42.30 to 43.26
Tenax Therapeutics, Inc. 3.34 3.34 to 3.49
Teradyne, Inc. 156.33 154.56 to 158.86
Territorial Bancorp Inc. 8.69 8.54 to 8.70
Tesla, Inc. 248.23 233.09 to 251.84
Texas Capital Bancshares, Inc. 64.31 64.26 to 65.00
Texas Instruments Incorporated 201.87 201.31 to 205.29
TFS Financial Corporation 13.11 13.02 to 13.18
TG Therapeutics, Inc. 21.19 20.95 to 22.34
The Bancorp, Inc. 43.17 42.40 to 43.51
The Bank of Princeton 35.88 35.04 to 35.88
The Carlyle Group L.P. 43.23 42.60 to 43.43
The Chefs' Warehouse, Inc. 41.56 40.78 to 41.72
The Descartes Systems Group Inc. 101.07 100.05 to 101.55
The Ensign Group, Inc. 134.33 133.95 to 135.79
The First Bancshares, Inc. 27.63 27.34 to 28.10
The First of Long Island Corporation 10.97 10.89 to 11.25
The Goodyear Tire & Rubber Company 11.35 11.18 to 11.47
The Hackett Group, Inc. 22.26 22.26 to 22.61
The Hain Celestial Group, Inc. 7.13 7.00 to 7.18
The Herzfeld Caribbean Basin Fund, Inc. 2.42 2.38 to 2.44
The Intergroup Corporation 22.18 22.00 to 22.30
The Lovesac Company 26.98 26.63 to 27.83
The Middleby Corporation 125.50 124.50 to 126.77
The RMR Group Inc. 24.79 24.39 to 24.99
The Simply Good Foods Company 36.66 36.61 to 37.24
The Trade Desk, Inc. 99.48 96.55 to 100.66
The York Water Company 39.49 39.29 to 39.94
The9 Limited 9.16 8.63 to 9.24
TherapeuticsMD, Inc. 1.85 1.79 to 1.87
Theravance Biopharma, Inc. 9.37 9.33 to 9.76
Tilray, Inc. 1.88 1.83 to 1.88
Timberland Bancorp, Inc. 27.73 26.95 to 27.84
Tiptree Inc. 17.31 17.24 to 17.56
Titan Machinery Inc. 16.11 16.11 to 16.43
T-Mobile US, Inc. 179.54 178.55 to 180.79
ToughBuilt Industries, Inc. 4.91 4.82 to 5.23
Tower Semiconductor Ltd. 41.72 40.70 to 42.10
Towne Bank 29.66 29.08 to 29.71
TPI Composites, Inc. 4.53 4.10 to 4.59
TRACON Pharmaceuticals, Inc. 1.43 1.41 to 1.77
TransAct Technologies Incorporated 3.91 3.60 to 3.91
Transcat, Inc. 129.58 124.80 to 132.32
TriCo Bancshares 41.57 40.88 to 42.12
Trimble Inc. 57.35 56.22 to 57.82
Trinity Biotech plc 3.29 2.54 to 3.30
TripAdvisor, Inc. 17.87 17.74 to 18.12
trivago N.V. 2.22 2.08 to 2.22
TrueCar, Inc. 3.45 3.44 to 3.54
Trupanion, Inc. 31.30 30.74 to 32.86
TrustCo Bank Corp NY 30.52 30.23 to 30.85
Trustmark Corporation 31.53 31.36 to 31.97
TSR, Inc. 13.38 13.38 to 13.40
TTEC Holdings, Inc. 6.88 6.29 to 6.91
TTM Technologies, Inc. 20.96 20.84 to 21.35
Tucows Inc. 21.72 19.64 to 22.10
Turtle Beach Corporation 14.89 14.78 to 15.25
Twenty-First Century Fox, Inc. 33.35 33.29 to 33.60
Twenty-First Century Fox, Inc. 35.73 35.70 to 36.12
Twin Disc, Incorporated 13.09 13.00 to 13.27
Twist Bioscience Corporation 53.44 51.73 to 54.24
U.S. Auto Parts Network, Inc. 1.14 1.14 to 1.20
U.S. Energy Corp. 1.10 1.08 to 1.12
U.S. Global Investors, Inc. 2.67 2.63 to 2.72
U.S. Gold Corp. 6.46 6.16 to 6.61
UFP Technologies, Inc. 305.55 297.69 to 308.12
Ulta Beauty, Inc. 412.94 401.08 to 413.88
Ultra Clean Holdings, Inc. 53.95 53.81 to 56.03
Ultragenyx Pharmaceutical Inc. 45.14 43.56 to 45.47
Ultralife Corporation 11.11 10.89 to 11.28
UMB Financial Corporation 89.85 88.95 to 90.65
Union Bankshares, Inc. 22.22 21.87 to 22.30
uniQure N.V. 8.72 8.33 to 9.78
United Bancorp, Inc. 12.40 12.40 to 12.43
United Bankshares, Inc. 34.09 33.92 to 34.63
United Community Banks, Inc. 27.00 26.96 to 27.47
United Fire Group, Inc 21.30 21.11 to 21.51
United Security Bancshares 7.38 7.08 to 7.43
United States Lime & Minerals, Inc. 395.38 372.07 to 396.00
United Therapeutics Corporation 321.38 321.18 to 330.00
United-Guardian, Inc. 10.90 9.60 to 11.26
Uniti Group Inc. 3.49 3.29 to 3.52
Unity Bancorp, Inc. 30.17 29.08 to 31.44
Unity Biotechnology, Inc. 1.55 1.49 to 1.58
Universal Display Corporation 225.37 222.00 to 226.76
Universal Electronics Inc. 12.23 12.22 to 12.60
Universal Forest Products, Inc. 117.77 117.52 to 119.75
Universal Logistics Holdings, Inc. 41.13 40.49 to 41.69
Univest Financial Corporation 24.28 21.73 to 24.50
Upwork Inc. 11.39 11.13 to 11.53
Urban Outfitters, Inc. 46.67 46.61 to 48.90
UroGen Pharma Ltd. 16.93 16.46 to 17.38
Utah Medical Products, Inc. 68.63 68.25 to 69.89
UTStarcom Holdings Corp 2.84 2.84 to 2.99
Vaccinex, Inc. 6.58 6.58 to 6.85
Valley National Bancorp 7.36 7.35 to 7.57
Valley National Bancorp 23.78 23.29 to 23.79
Valley National Bancorp 22.15 21.95 to 22.39
Vanda Pharmaceuticals Inc. 5.92 5.79 to 5.96
VanEck Vectors Biotech ETF 176.84 176.74 to 177.68
VanEck Vectors Pharmaceutical ETF 93.50 93.44 to 93.84
Vanguard Emerging Markets Government Bond ETF 64.10 63.91 to 64.17
Vanguard Global ex-U.S. Real Estate ETF 43.02 42.92 to 43.15
Vanguard Intermediate-Term Corporate Bond ETF 81.15 80.90 to 81.18
Vanguard Intermediate-Term Treasury ETF 58.84 58.73 to 58.84
Vanguard International Dividend Appreciation ETF 84.53 84.19 to 84.77
Vanguard International High Dividend Yield ETF 71.16 70.85 to 71.32
Vanguard Long-Term Corporate Bond ETF 77.85 77.39 to 77.85
Vanguard Long-Treasury ETF 58.86 58.56 to 58.87
Vanguard Mortgage-Backed Securities ETF 46.04 45.76 to 46.05
Vanguard Russell 1000 ETF 253.33 252.06 to 254.78
Vanguard Russell 1000 Growth ETF 96.94 96.32 to 97.71
Vanguard Russell 1000 Value ETF 78.39 78.07 to 78.75
Vanguard Russell 2000 ETF 86.13 85.96 to 86.85
Vanguard Russell 2000 Growth ETF 200.53 199.97 to 202.16
Vanguard Russell 2000 Value ETF 140.87 140.85 to 142.23
Vanguard Russell 3000 ETF 246.98 245.71 to 248.28
Vanguard Short-Term Corporate Bond ETF 77.83 77.72 to 77.83
Vanguard Short-Term Treasury ETF 58.18 58.13 to 58.18
Vanguard Total Bond Market ETF 72.98 72.80 to 72.98
Vanguard Total Corporate Bond ETF 76.85 76.61 to 76.87
Vanguard Total International Bond ETF 48.99 48.94 to 49.01
Vanguard Total International Stock ETF 62.89 62.69 to 63.10
Vanguard Total World Bond ETF 68.64 68.54 to 68.68
Varonis Systems, Inc. 49.45 48.14 to 50.13
VBI Vaccines, Inc. 0.79 0.74 to 0.81
Veeco Instruments Inc. 47.19 46.16 to 47.83
Vera Bradley, Inc. 6.49 6.41 to 6.70
Veracyte, Inc. 22.75 22.40 to 23.25
Verastem, Inc. 3.36 3.03 to 3.52
Vericel Corporation 48.50 48.07 to 50.26
Verisk Analytics, Inc. 277.38 276.48 to 279.75
Veritex Holdings, Inc. 22.14 22.08 to 22.57
Veritone, Inc. 3.06 2.86 to 3.07
Verona Pharma plc 20.82 20.09 to 21.94
Verra Mobility Corporation 28.33 28.28 to 29.51
Verrica Pharmaceuticals Inc. 8.52 8.31 to 8.75
Vertex Energy, Inc 0.90 0.89 to 0.99
Vertex Pharmaceuticals Incorporated 488.74 488.45 to 496.71
Veru Inc. 0.95 0.91 to 0.98
ViaSat, Inc. 15.98 15.59 to 16.18
Viavi Solutions Inc. 7.58 7.34 to 7.60
Vicor Corporation 35.22 35.20 to 36.49
Victory Capital Holdings, Inc. 50.99 50.61 to 51.45
VictoryShares Developed Enhanced Volatility Wtd ETF 31.82 31.82 to 31.93
VictoryShares Dividend Accelerator ETF 49.44 49.29 to 49.62
VictoryShares International High Div Volatility Wtd ETF 32.96 32.85 to 32.96
VictoryShares International Volatility Wtd ETF 43.68 43.68 to 43.71
VictoryShares US 500 Enhanced Volatility Wtd ETF 65.70 65.54 to 65.97
VictoryShares US 500 Volatility Wtd ETF 81.14 80.91 to 81.51
VictoryShares US Discovery Enhanced Volatility Wtd ETF 51.87 51.70 to 51.87
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 59.99 59.64 to 60.22
VictoryShares US Large Cap High Div Volatility Wtd ETF 62.51 62.42 to 62.77
VictoryShares US Multi-Factor Minimum Volatility ETF 46.49 46.37 to 46.70
VictoryShares US Small Cap High Div Volatility Wtd ETF 55.25 55.08 to 55.59
VictoryShares US Small Cap Volatility Wtd ETF 69.75 69.75 to 69.99
Viking Therapeutics, Inc. 57.18 57.13 to 59.79
Village Bank and Trust Financial Corp. 48.47 48.47 to 48.47
Village Farms International, Inc. 1.07 1.00 to 1.08
Village Super Market, Inc. 26.68 26.51 to 27.53
Viper Energy Partners LP 39.63 39.43 to 40.10
Virco Manufacturing Corporation 15.02 14.35 to 15.35
VirTra, Inc. 8.25 8.05 to 8.48
Virtus Investment Partners, Inc. 230.93 229.95 to 233.40
VistaGen Therapeutics, Inc. 3.84 3.73 to 3.96
Visteon Corporation 110.24 106.65 to 111.12
Visterra, Inc. 47.99 46.30 to 48.09
VivoPower International PLC 3.10 2.87 to 3.23
Vodafone Group Plc 9.14 9.14 to 9.21
Voyager Therapeutics, Inc. 8.77 8.69 to 9.45
VSE Corporation 89.20 88.81 to 90.96
vTv Therapeutics Inc. 22.51 20.11 to 24.73
Vuzix Corporation 1.38 1.32 to 1.41
Washington Federal, Inc. 30.38 30.15 to 30.77
Washington Trust Bancorp, Inc. 28.53 28.24 to 29.11
Waterstone Financial, Inc. 13.72 13.60 to 13.94
WAVE Life Sciences Ltd. 5.62 5.55 to 6.22
WD-40 Company 239.87 229.91 to 240.59
Weibo Corporation 8.50 8.47 to 8.78
Weight Watchers International Inc 264.21 261.45 to 266.02
Wendy's Company (The) 16.70 16.64 to 16.97
Werner Enterprises, Inc. 36.08 35.87 to 36.60
WesBanco, Inc. 29.61 29.38 to 30.06
West Bancorporation 19.16 18.46 to 19.33
Westamerica Bancorporation 51.73 51.45 to 52.55
Western Asset Short Duration Income ETF 23.98 23.98 to 23.99
Western Asset Total Return ETF 20.27 20.22 to 20.28
Western Digital Corporation 78.77 76.86 to 79.28
Western New England Bancorp, Inc. 7.19 7.08 to 7.25
Westport Fuel Systems Inc 6.22 6.22 to 6.35
Weyco Group, Inc. 31.47 31.00 to 31.68
Wheeler Real Estate Investment Trust, Inc. 11.48 10.74 to 12.48
Wheeler Real Estate Investment Trust, Inc. 20.00 20.00 to 20.00
Wheeler Real Estate Investment Trust, Inc. 2.32 2.23 to 2.32
Willdan Group, Inc. 32.55 32.03 to 32.82
Willis Lease Finance Corporation 72.78 72.51 to 73.78
WillScot Corporation 38.29 38.00 to 38.55
Winmark Corporation 392.62 389.15 to 396.23
Wintrust Financial Corporation 104.06 103.64 to 104.90
WisdomTree China ex-State-Owned Enterprises Fund 27.69 27.69 to 28.00
WisdomTree Emerging Markets Corporate Bond Fund 65.10 65.10 to 65.24
WisdomTree Emerging Markets Quality Dividend Growth Fund 27.31 27.31 to 27.47
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.03 21.94 to 22.03
WisdomTree Japan Hedged SmallCap Equity Fund 35.30 35.08 to 35.41
WisdomTree U.S. Quality Dividend Growth Fund 80.11 79.81 to 80.58
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 48.79 48.75 to 49.11
Wix.com Ltd. 166.05 162.01 to 166.30
Workday, Inc. 230.02 226.02 to 230.34
Workhorse Group, Inc. 1.72 1.65 to 1.78
World Acceptance Corporation 132.58 130.89 to 133.89
WSFS Financial Corporation 49.45 48.92 to 50.46
XBiotech Inc. 6.22 6.06 to 6.77
Xcel Brands, Inc 0.74 0.68 to 0.79
Xcel Energy Inc. 54.28 53.76 to 54.78
Xencor, Inc. 19.71 19.32 to 20.07
Xenetic Biosciences, Inc. 4.08 4.08 to 4.24
Xenon Pharmaceuticals Inc. 42.92 41.74 to 43.06
Xeris Pharmaceuticals, Inc. 2.36 2.29 to 2.40
XOMA Corporation 27.00 26.03 to 27.00
Xperi Corporation 8.22 8.20 to 8.42
XTL Biopharmaceuticals Ltd. 2.48 2.43 to 2.70
Xunlei Limited 1.81 1.78 to 1.83
Yatra Online, Inc. 1.22 1.19 to 1.22
Y-mAbs Therapeutics, Inc. 12.47 12.21 to 13.22
YY Inc. 34.68 34.00 to 34.95
Zebra Technologies Corporation 325.19 324.89 to 334.22
Zillow Group, Inc. 50.28 49.04 to 50.82
Zillow Group, Inc. 48.89 48.04 to 49.41
Zions Bancorporation N.A. 47.23 47.02 to 47.67
Zscaler, Inc. 201.90 195.80 to 202.99
Zumiez Inc. 21.55 21.41 to 22.08
Zynex, Inc. 9.44 9.34 to 9.57
3D Systems Corporation 3.97 3.81 to 4.02
3M Company 104.04 103.69 to 105.30
A.O Smith Corporation 87.83 86.65 to 88.64
A10 Networks, Inc. 13.86 13.75 to 13.95
AAR Corp. 74.19 73.62 to 75.04
Aaron's, Inc. 9.99 9.96 to 10.00
Abbott Laboratories 104.22 104.11 to 104.93
AbbVie Inc. 170.28 169.90 to 171.63
Aberdeen Global Dynamic Dividend Fund 10.05 9.96 to 10.11
Aberdeen Global Premier Properties Fund 3.82 3.82 to 3.86
Aberdeen Income Credit Strategies Fund 6.86 6.81 to 6.87
Aberdeen Japan Equity Fund, Inc. 6.19 6.14 to 6.21
Aberdeen Total Dynamic Dividend Fund 8.65 8.63 to 8.75
ABM Industries Incorporated 51.28 50.69 to 51.50
Acadia Realty Trust 19.19 19.05 to 19.34
Accenture plc 310.63 299.03 to 312.02
Acco Brands Corporation 4.68 4.68 to 4.81
Adams Diversified Equity Fund, Inc. 22.08 22.06 to 22.31
Adams Natural Resources Fund, Inc. 23.65 23.45 to 23.70
Adecoagro S.A. 9.69 9.66 to 9.95
Adtalem Global Education Inc. 71.08 70.00 to 71.71
Advanced Drainage Systems, Inc. 163.51 163.47 to 166.46
AdvanSix Inc. 23.57 23.06 to 23.75
Advent Claymore Convertible Securities and Income Fund 12.14 12.06 to 12.20
Aegon NV 6.41 6.38 to 6.43
Aercap Holdings N.V. 95.83 95.64 to 97.68
Aerohive Networks, Inc. 3.52 3.29 to 3.60
Affiliated Managers Group, Inc. 166.89 164.52 to 168.66
Aflac Incorporated 92.64 91.99 to 93.08
AG Mortgage Investment Trust, Inc. 7.24 7.15 to 7.26
Agilent Technologies, Inc. 132.23 130.64 to 133.40
Agnico Eagle Mines Limited 75.12 73.86 to 75.27
Agree Realty Corporation 64.16 63.87 to 64.52
Air Lease Corporation 47.78 47.71 to 48.72
Alamo Group, Inc. 172.92 172.85 to 175.85
Alamos Gold Inc. 17.63 17.30 to 17.67
Albany International Corporation 87.59 87.42 to 88.74
Alexander & Baldwin, Inc. 17.39 17.28 to 17.51
Alexander's, Inc. 224.62 219.94 to 225.70
Alexandria Real Estate Equities, Inc. 126.02 125.80 to 128.83
Algonquin Power & Utilities Corp. 6.29 6.22 to 6.33
Alibaba Group Holding Limited 79.65 79.43 to 81.01
Allegheny Technologies Incorporated 58.53 58.39 to 59.64
Allegion plc 122.93 120.39 to 123.78
Allete, Inc. 63.51 63.47 to 64.32
Alliance National Municipal Income Fund Inc 11.30 11.21 to 11.32
AllianceBernstein Holding L.P. 33.83 33.69 to 34.17
AllianzGI Convertible & Income 2024 Target Term Fund 9.05 9.03 to 9.08
AllianzGI Convertible & Income Fund 3.37 3.35 to 3.37
AllianzGI Convertible & Income Fund II 3.00 2.98 to 3.02
AllianzGI Diversified Income & Convertible Fund 21.17 20.96 to 21.24
AllianzGI Equity & Convertible Income Fund 23.56 23.51 to 23.87
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.53 12.40 to 12.56
Allison Transmission Holdings, Inc. 77.47 77.46 to 78.87
Allstate Corporation (The) 163.69 161.82 to 164.26
Ally Financial Inc. 42.88 42.17 to 42.93
Altria Group 47.73 47.11 to 47.83
Ambev S.A. 2.15 2.12 to 2.16
AMC Entertainment Holdings, Inc. 5.26 5.18 to 5.35
Ameren Corporation 73.88 73.27 to 74.57
Ameresco, Inc. 33.31 31.79 to 33.85
America Movil, S.A.B. de C.V. 18.35 18.21 to 18.51
American Assets Trust, Inc. 23.59 23.37 to 23.89
American Axle & Manufacturing Holdings, Inc. 7.17 7.05 to 7.20
American Eagle Outfitters, Inc. 21.17 21.01 to 21.38
American Electric Power Company, Inc. 90.96 90.62 to 91.80
American Express Company 238.63 237.23 to 240.26
American Financial Group, Inc. 126.02 124.33 to 126.50
American Financial Group, Inc. 19.56 19.42 to 19.66
American International Group, Inc. 77.14 76.72 to 77.74
American Midstream Partners, LP 33.57 33.56 to 33.75
American Realty Investors, Inc. 16.23 15.26 to 16.41
American States Water Company 77.55 76.86 to 78.25
American Tower Corporation (REIT) 210.61 207.50 to 212.19
American Water Works 139.08 136.75 to 140.75
Americold Realty Trust 27.27 27.20 to 27.74
AMERIPRISE FINANCIAL SERVICES, INC. 446.27 440.62 to 449.51
Amneal Pharmaceuticals, Inc. 7.19 7.17 to 7.51
Ampco-Pittsburgh Corporation 1.56 1.38 to 1.87
AMREP Corporation 20.53 19.60 to 20.86
AMTEK, Inc. 169.52 169.06 to 172.13
AngloGold Ashanti Limited 29.15 28.68 to 29.25
Anheuser-Busch Inbev SA 61.50 60.74 to 61.85
Annaly Capital Management Inc 20.42 19.99 to 20.51
Antero Midstream Partners LP 14.85 14.78 to 14.93
Aon plc 298.13 297.15 to 300.10
Apache Corporation 29.97 29.43 to 30.15
Apartment Investment and Management Company 8.49 8.48 to 8.70
Apollo Commercial Real Estate Finance 10.57 10.50 to 10.77
Apollo Global Management, LLC 120.54 120.44 to 122.76
Apollo Senior Floating Rate Fund Inc. 14.87 14.74 to 14.88
Apollo Tactical Income Fund Inc. 14.89 14.75 to 14.92
Apple Hospitality REIT, Inc. 14.55 14.32 to 14.58
Applied Industrial Technologies, Inc. 193.55 193.37 to 195.74
AptarGroup, Inc. 144.59 143.41 to 145.49
Aptiv PLC 72.72 71.34 to 72.86
ARC Document Solutions, Inc. 3.00 2.96 to 3.05
Arch Coal, Inc. 161.74 158.50 to 163.76
Archer-Daniels-Midland Company 64.28 63.99 to 64.74
Archrock, Inc. 21.68 21.56 to 21.91
Arcos Dorados Holdings Inc. 9.85 9.74 to 9.88
Arcosa, Inc. 86.70 86.11 to 88.09
Ares Commercial Real Estate Corporation 7.29 7.26 to 7.47
Ares Dynamic Credit Allocation Fund, Inc. 15.32 15.11 to 15.35
Ares Management Corporation 142.55 141.83 to 143.80
Arista Networks, Inc. 361.90 357.29 to 366.40
Arlington Asset Investment Corp 29.68 29.52 to 30.32
Arlo Technologies, Inc. 16.06 15.97 to 16.72
Armada Hoffler Properties, Inc. 11.72 11.48 to 11.79
ARMOUR Residential REIT, Inc. 21.14 20.66 to 21.29
Armstrong World Industries Inc 118.02 117.93 to 119.94
Arthur J. Gallagher & Co. 271.05 270.26 to 274.97
Artisan Partners Asset Management Inc. 41.81 41.37 to 42.30
ASA Gold and Precious Metals Limited 20.32 19.60 to 20.54
Asbury Automotive Group Inc 247.98 244.79 to 250.15
ASE Technology Holding Co., Ltd. 11.90 11.86 to 12.21
ASGN Incorporated 94.67 91.60 to 95.01
Ashford Hospitality Trust Inc 1.07 1.05 to 1.07
Aspen Aerogels, Inc. 27.24 25.80 to 27.35
Associated Banc-Corp 21.78 21.56 to 21.90
Assurant, Inc. 168.15 165.67 to 169.17
Assured Guaranty Ltd. 80.45 80.42 to 82.50
Astrazeneca PLC 79.24 79.18 to 79.79
AT&T Inc. 18.81 18.59 to 18.85
AT&T Inc. 23.44 23.35 to 23.54
AT&T Inc. 24.44 24.30 to 24.50
Atkore International Group Inc. 143.13 142.91 to 146.26
Atmos Energy Corporation 120.94 120.13 to 121.84
Aurora Cannabis Inc. 6.01 5.93 to 6.24
Autohome Inc. 28.22 28.03 to 28.78
Autoliv, Inc. 109.65 109.16 to 110.75
AutoNation, Inc. 170.48 169.46 to 173.02
AutoZone, Inc. 2920.83 2898.13 to 2955.59
Avangrid, Inc. 35.52 35.48 to 35.58
Avanos Medical, Inc. 21.08 20.97 to 21.50
Avista Corporation 36.05 35.92 to 36.46
AXA Equitable Holdings, Inc. 42.39 42.01 to 42.55
Axalta Coating Systems Ltd. 35.45 35.41 to 35.93
Axis Capital Holdings Limited 70.58 70.40 to 71.05
Axos Financial, Inc. 62.06 61.91 to 63.44
Azul S.A. 4.86 4.59 to 4.86
AZZ Inc. 81.43 81.10 to 84.15
Babcock 2.05 2.01 to 2.13
Babson Global Short Duration High Yield Fund 15.13 15.02 to 15.27
Badger Meter, Inc. 192.99 192.89 to 195.85
Bain Capital Specialty Finance, Inc. 16.60 16.60 to 16.74
BalckRock Taxable Municipal Bond Trust 16.67 16.57 to 16.71
Banc of California, Inc. 13.61 13.43 to 13.74
Banco Bilbao Viscaya Argentaria S.A. 10.64 10.59 to 10.66
Banco Bradesco Sa 2.34 2.32 to 2.35
Banco Bradesco Sa 2.15 2.13 to 2.20
Banco De Chile 24.38 23.80 to 24.38
Banco Latinoamericano de Comercio Exterior, S.A. 31.79 31.77 to 32.48
Banco Santander Brasil SA 5.22 5.19 to 5.25
Banco Santander Chile 20.94 20.36 to 21.00
Banco Santander, S.A. 4.86 4.84 to 4.89
BanColombia S.A. 34.51 33.97 to 34.63
Bank of America Corporation 41.59 41.09 to 41.92
Bank of Hawaii Corporation 60.86 59.57 to 61.16
Bank Of Montreal 86.64 85.94 to 86.90
Bank of N.T. Butterfield & Son Limited (The) 37.51 36.75 to 37.90
Bank Of New York Mellon Corporation (The) 64.69 62.63 to 64.93
Bank of Nova Scotia (The) 47.06 46.96 to 47.26
BankUnited, Inc. 31.63 31.38 to 32.09
Barclays PLC 11.60 11.53 to 11.64
Barings BDC, Inc. 10.10 10.03 to 10.15
Barings Corporate Investors 18.78 18.62 to 18.79
Barings Participation Investors 16.80 16.59 to 16.82
Barnes & Noble Education, Inc 8.30 7.98 to 8.57
Barnes Group, Inc. 42.17 41.59 to 42.37
Bausch Health Companies Inc. 7.42 7.38 to 7.62
Baxter International Inc. 35.32 35.02 to 35.54
Baytex Energy Corp 3.72 3.68 to 3.80
Beazer Homes USA, Inc. 30.76 29.79 to 31.05
Belden Inc 96.03 95.41 to 97.50
Benchmark Electronics, Inc. 40.28 39.76 to 40.85
Berkshire Hathaway Inc. 639500.00 630501.00 to 643333.00
Berkshire Hathaway Inc. 424.44 419.70 to 427.45
Berkshire Hills Bancorp, Inc. 24.22 24.18 to 24.52
Berry Global Group, Inc. 62.53 61.11 to 62.90
Best Buy Co., Inc. 86.27 85.91 to 87.31
BEST Inc. 2.74 2.73 to 2.75
BHP Group Limited 59.27 59.18 to 59.77
Biglari Holdings Inc. 192.78 187.14 to 193.80
Biohaven Pharmaceutical Holding Company Ltd. 38.09 37.70 to 39.03
Bio-Rad Laboratories, Inc. 304.15 297.54 to 304.44
BJ's Wholesale Club Holdings, Inc. 90.39 90.31 to 91.57
Black Hills Corporation 57.29 56.77 to 57.88
BlackBerry Limited 2.50 2.46 to 2.53
BlackRock California Municipal Income Trust 12.17 12.16 to 12.18
Blackrock Capital and Income Strategies Fund Inc 20.10 20.09 to 20.34
Blackrock Core Bond Trust 11.00 10.94 to 11.00
Blackrock Corporate High Yield Fund, Inc. 9.84 9.77 to 9.88
BlackRock Credit Allocation Income Trust 10.98 10.96 to 11.07
Blackrock Debt Strategies Fund, Inc. 10.94 10.88 to 10.95
BlackRock Energy and Resources Trust 13.12 13.09 to 13.21
Blackrock Enhanced Equity Dividend Trust 8.35 8.29 to 8.38
Blackrock Enhanced Government Fund, Inc 9.66 9.62 to 9.72
Blackrock Floating Rate Income Strategies Fund Inc 13.21 13.20 to 13.29
Blackrock Global 13.00 12.91 to 13.01
Blackrock Global 10.88 10.85 to 10.95
Blackrock Health Sciences Trust 41.59 41.59 to 41.85
BlackRock Income Trust Inc. (The) 12.07 12.04 to 12.09
BLACKROCK INTERNATIONAL, LTD. 5.67 5.64 to 5.68
BlackRock Investment Quality Municipal Trust Inc. (The) 12.08 12.02 to 12.12
BlackRock Long-Term Municipal Advantage Trust 10.22 10.18 to 10.27
BlackRock Multi-Sector Income Trust 14.74 14.69 to 14.77
Blackrock Muni Intermediate Duration Fund Inc 12.37 12.32 to 12.37
Blackrock MuniAssets Fund, Inc. 11.81 11.70 to 11.94
Blackrock Municipal Income Quality Trust 11.66 11.59 to 11.81
BlackRock Municipal Income Trust 10.24 10.22 to 10.27
BlackRock Municipal Income Trust II 10.91 10.87 to 10.94
BlackRock Municipal Target Term Trust Inc. (The) 21.04 20.99 to 21.06
Blackrock MuniHoldings California Quality Fund, Inc. 11.36 11.29 to 11.38
Blackrock MuniHoldings Fund, Inc. 12.17 12.14 to 12.21
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.61 11.55 to 11.62
Blackrock MuniHoldings New York Quality Fund, Inc. 10.91 10.87 to 10.92
Blackrock MuniHoldings Quality Fund II, Inc. 10.34 10.29 to 10.40
Blackrock MuniVest Fund II, Inc. 11.10 11.08 to 11.15
Blackrock MuniYield Fund, Inc. 11.01 10.96 to 11.03
Blackrock MuniYield Michigan Quality Fund, Inc. 11.68 11.66 to 11.70
Blackrock MuniYield New York Quality Fund, Inc. 10.60 10.51 to 10.60
Blackrock MuniYield Pennsylvania Quality Fund 12.66 12.65 to 12.71
Blackrock MuniYield Quality Fund II, Inc. 10.43 10.36 to 10.46
Blackrock MuniYield Quality Fund III, Inc. 11.45 11.30 to 11.46
Blackrock MuniYield Quality Fund, Inc. 12.47 12.37 to 12.49
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.90 10.77 to 10.90
BlackRock Resources 9.38 9.38 to 9.42
BlackRock Science and Technology Trust 38.55 38.38 to 38.87
BlackRock Utility, Infrastructure & Power Opportun 23.04 22.84 to 23.18
BlackRock Virginia Municipal Bond Trust 11.22 11.22 to 11.22
BlackRock, Inc. 827.97 825.40 to 837.54
Blackstone / GSO Strategic Credit Fund 12.13 12.13 to 12.17
Blackstone GSO Long Short Credit Income Fund 12.67 12.54 to 12.73
Blackstone GSO Senior Floating Rate Term Fund 14.23 14.18 to 14.29
Bloom Energy Corporation 13.97 13.57 to 14.27
BlueLinx Holdings Inc. 99.74 98.15 to 101.84
Boeing Company (The) 182.31 180.45 to 184.49
Boise Cascade, L.L.C. 125.12 124.83 to 128.11
Booz Allen Hamilton Holding Corporation 158.16 157.55 to 159.05
BorgWarner Inc. 33.12 32.76 to 33.33
Boston Properties, Inc. 67.76 66.18 to 68.16
Boston Scientific Corporation 77.69 76.67 to 77.88
Boyd Gaming Corporation 57.32 56.85 to 57.60
Braemar Hotels & Resorts Inc. 3.18 3.13 to 3.21
Brandywine Realty Trust 4.63 4.59 to 4.71
BrandywineGLOBAL Global Income Opportunities Fund 8.61 8.52 to 8.61
Brasilagro Cia Brasileira De Propriedades Agricolas 4.92 4.88 to 4.97
Braskem S.A. 7.15 7.09 to 7.23
BRF S.A. 4.14 4.09 to 4.19
Bright Horizons Family Solutions Inc. 114.75 112.44 to 115.67
BrightSphere Investment Group plc 23.92 23.37 to 24.06
Brink's Company (The) 104.08 103.89 to 106.39
British American Tobacco p.l.c. 32.61 32.46 to 32.71
Brixmor Property Group Inc. 23.73 23.47 to 23.87
Broadridge Financial Solutions, Inc. 205.45 204.03 to 207.00
Brookdale Senior Living Inc. 7.38 7.23 to 7.41
Brookfield Asset Management Inc 40.74 40.40 to 41.14
Brookfield Business Partners L.P. 20.05 19.96 to 20.69
Brookfield Infrastructure Partners LP 30.97 30.61 to 31.13
Brookfield Real Assets Income Fund Inc. 12.78 12.76 to 12.89
Brookfield Renewable Partners L.P. 27.18 26.89 to 27.34
Brown & Brown, Inc. 93.74 92.11 to 94.12
Brown Forman Corporation 44.98 44.32 to 45.00
Brown Forman Corporation 44.17 43.44 to 44.31
BRT Apartments Corp. 17.52 17.34 to 17.84
Brunswick Corporation 77.31 76.50 to 78.81
Buckle, Inc. (The) 39.02 38.60 to 39.50
Buenaventura Mining Company Inc. 17.30 17.14 to 17.48
Build-A-Bear Workshop, Inc. 25.52 25.33 to 25.73
Bunge Limited 111.10 110.22 to 112.14
Burlington Stores, Inc. 252.45 249.61 to 255.80
BWX Technologies, Inc. 98.43 97.34 to 99.44
Byline Bancorp, Inc. 25.30 24.90 to 25.40
CABCO Series 2004-101 Trust 19.73 19.67 to 19.79
Cabot Corporation 94.99 94.04 to 95.45
CACI International, Inc. 439.23 434.50 to 442.25
Cactus, Inc. 55.67 54.15 to 55.97
Cadence Bancorporation 29.75 29.52 to 30.00
CAE Inc 18.94 18.69 to 18.96
California Resources Corporation 51.40 51.35 to 53.35
California Water Service Group Holding 52.08 51.28 to 52.30
Camden Property Trust 108.65 108.28 to 110.09
Cameco Corporation 52.87 52.76 to 53.85
Campbell Soup Company 45.47 45.23 to 45.73
Camping World Holdings, Inc. 21.39 20.95 to 21.77
Canadian Imperial Bank of Commerce 48.43 48.43 to 49.72
Canadian National Railway Company 120.22 119.58 to 121.06
Canadian Natural Resources Limited 35.53 35.53 to 36.94
Canadian Pacific Railway Limited 83.34 82.81 to 83.89
Cango Inc. 2.02 1.92 to 2.07
Cannae Holdings, Inc. 19.11 18.90 to 19.28
Capital One Financial Corporation 138.41 137.50 to 139.47
Capital Trust, Inc. 18.88 18.86 to 19.30
Capri Holdings Limited 35.81 35.26 to 35.93
Carlisle Companies Incorporated 430.54 429.46 to 437.92
CarMax Inc 80.93 77.70 to 81.69
Carnival Corporation 18.23 18.15 to 18.57
Carnival Corporation 16.72 16.62 to 17.03
Carpenter Technology Corporation 110.97 110.10 to 112.94
Carriage Services, Inc. 27.66 27.56 to 28.14
Carvana Co. 136.24 130.32 to 140.91
Catalent, Inc. 57.58 57.45 to 58.28
Caterpillar, Inc. 335.59 333.43 to 338.23
CBIZ, Inc. 76.52 75.79 to 76.98
CBL & Associates Properties, Inc. 24.86 24.62 to 25.02
CBRE Clarion Global Real Estate Income Fund 5.25 5.18 to 5.28
CBRE Group, Inc. 94.65 93.31 to 95.48
Celanese Corporation 142.24 138.51 to 142.65
Celestica, Inc. 59.40 58.44 to 60.71
Cemex S.A.B. de C.V. 6.88 6.84 to 6.98
Cenovus Energy Inc 19.90 19.86 to 20.15
Centene Corporation 67.86 67.17 to 68.33
Centrais Electricas Brasileiras S.A.- Eletrobras 7.22 7.12 to 7.25
Centrais Electricas Brasileiras S.A.- Eletrobras 7.82 7.82 to 8.01
Central Puerto S.A. 9.20 9.06 to 9.39
Century Communities, Inc. 90.50 89.46 to 91.28
CGI Inc. 105.88 104.42 to 106.73
Charles River Laboratories International, Inc. 216.19 211.01 to 217.27
Chatham Lodging Trust (REIT) 8.67 8.64 to 8.77
Chemours Company (The) 24.51 24.34 to 25.04
Chesapeake Utilities Corporation 111.62 109.40 to 111.89
Chimera Investment Corporation 14.83 14.54 to 14.96
China Yuchai International Limited 9.20 9.09 to 9.24
Choice Hotels International, Inc. 125.56 123.38 to 126.45
Ciena Corporation 48.76 48.00 to 49.24
Cigna Corporation 334.79 330.53 to 335.61
Cinemark Holdings Inc 21.60 21.44 to 21.88
Citigroup Inc. 14.29 14.26 to 14.31
Citigroup Inc. 64.52 63.35 to 66.69
Citizens Financial Group, Inc. 38.20 37.84 to 38.37
City Office REIT, Inc. 5.24 5.22 to 5.33
Civitas Solutions, Inc. 69.94 69.18 to 70.01
Clean Harbors, Inc. 227.06 225.64 to 229.99
Clear Channel Outdoor Holdings, Inc. 1.72 1.69 to 1.72
Clearway Energy, Inc. 26.17 25.61 to 26.24
Cleveland-Cliffs Inc. 16.17 15.91 to 16.38
Clipper Realty Inc. 3.74 3.56 to 3.74
Clorox Company (The) 136.40 135.55 to 137.29
CMS Energy Corporation 61.19 60.60 to 61.72
CMS Energy Corporation 24.36 24.33 to 24.42
CMS Energy Corporation 24.43 24.40 to 24.54
CMS Energy Corporation 24.67 24.59 to 24.85
CNA Financial Corporation 47.43 46.99 to 47.51
CNO Financial Group, Inc. 29.08 28.96 to 29.28
CNX Resources Corporation 101.30 100.25 to 102.70
CNX Resources Corporation 25.91 25.90 to 26.38
Coca Cola Femsa S.A.B. de C.V. 88.94 86.53 to 89.54
Coca-Cola Company (The) 63.70 63.39 to 64.12
Coca-Cola European Partners plc 74.10 73.79 to 74.94
Coeur Mining, Inc. 6.66 6.55 to 6.75
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.25 12.15 to 12.27
Cohen & Steers Inc 75.91 75.38 to 76.85
Cohen & Steers Infrastructure Fund, Inc 23.81 23.58 to 23.95
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.38 20.30 to 20.45
Cohen & Steers Quality Income Realty Fund Inc 11.99 11.98 to 12.13
Cohen & Steers REIT and Preferred and Income Fund, 21.37 21.36 to 21.74
Cohen & Steers Select Preferred and Income Fund, Inc. 20.17 20.13 to 20.29
Cohen & Steers Total Return Realty Fund, Inc. 12.05 11.97 to 12.07
Colgate-Palmolive Company 98.07 97.88 to 98.64
Colonial High Income Municipal Trust 3.77 3.75 to 3.78
Colonial Intermediate High Income Fund 1.74 1.73 to 1.74
Colonial Investment Grade Municipal Trust 8.02 7.99 to 8.02
Colonial Municipal Income Trust 3.52 3.49 to 3.52
Columbia Seligman Premium Technology Growth Fund, Inc 34.24 33.93 to 34.52
Comcast Corporation 56.76 56.76 to 56.76
Comerica Incorporated 55.56 54.99 to 55.88
Comfort Systems USA, Inc. 321.82 318.43 to 328.00
Commercial Metals Company 55.50 55.34 to 56.22
Community Bank System, Inc. 52.08 51.61 to 52.87
Community Health Systems, Inc. 3.80 3.70 to 4.00
Community Healthcare Trust Incorporated 25.18 24.90 to 25.36
Comp En De Mn Cemig ADS 1.92 1.91 to 1.94
Comp En De Mn Cemig ADS 2.35 2.32 to 2.35
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 15.27 15.17 to 15.46
Companhia Paranaense de Energia (COPEL) 7.55 7.51 to 7.60
Compania Cervecerias Unidas, S.A. 12.24 12.13 to 12.30
Compass Diversified Holdings 22.74 22.70 to 23.23
Compass Minerals International, Inc. 11.27 11.16 to 11.53
Concord Medical Services Holdings Limited 0.86 0.86 to 0.94
Conduent Incorporated 3.55 3.52 to 3.61
ConocoPhillips 113.14 112.85 to 114.60
Consolidated Edison Inc 92.19 91.58 to 92.56
Constellation Brands Inc 259.82 259.66 to 264.45
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 6.64 6.47 to 6.65
Contura Energy, Inc. 27.10 26.95 to 27.18
Cooper-Standard Holdings Inc. 14.15 13.78 to 14.33
Copa Holdings, S.A. 96.35 95.47 to 98.22
Core Laboratories N.V. 21.78 21.33 to 21.82
CoreCivic, Inc. 13.34 13.09 to 13.40
Corning Incorporated 45.62 45.22 to 46.13
Corporacion America Airports SA 17.35 17.25 to 17.68
Coty Inc. 10.44 10.19 to 10.54
Cousins Properties Incorporated 24.50 24.13 to 24.86
CPB Inc. 22.58 22.49 to 22.85
Crane Co. 147.04 146.74 to 149.98
Crawford & Company 8.93 8.73 to 9.17
Crawford & Company 8.45 8.28 to 8.68
Credicorp Ltd. 171.05 169.03 to 171.05
CRH PLC 79.42 79.30 to 81.18
Crown Castle International Corporation 103.55 102.60 to 104.45
CTS Corporation 51.80 51.79 to 53.18
CubeSmart 47.37 46.00 to 47.68
Cullen/Frost Bankers, Inc. 103.55 101.85 to 103.77
Culp, Inc. 5.10 5.04 to 5.16
Cummins Inc. 284.86 282.33 to 287.31
Curtiss-Wright Corporation 279.52 279.35 to 283.84
Cushing MLP & Infrastructure Total Return Fund 42.28 42.09 to 42.67
Cushman & Wakefield plc 11.99 11.86 to 12.16
Customers Bancorp, Inc 56.29 55.81 to 57.46
CVR Partners, LP 79.79 77.00 to 80.15
D.R. Horton, Inc. 153.74 150.86 to 155.35
DAQO New Energy Corp. 16.89 16.27 to 16.96
Darling Ingredients Inc. 38.00 37.76 to 38.72
DaVita Inc. 141.55 140.52 to 144.10
Delek Logistics Partners, L.P. 41.02 40.63 to 41.25
Deluxe Corporation 22.28 22.06 to 22.45
Despegar.com, Corp. 13.59 13.48 to 13.78
Deutsche Bank AG 16.64 16.62 to 16.73
DHI Group, Inc. 2.24 2.18 to 2.32
Diageo plc 131.65 131.18 to 132.29
Diamond Offshore Drilling, Inc. 15.78 15.72 to 15.92
Diamondrock Hospitality Company 8.33 8.27 to 8.42
Dick's Sporting Goods Inc 221.65 215.00 to 224.92
Diebold Nixdorf Incorporated 40.76 40.11 to 41.30
Digital Realty Trust, Inc. 158.35 158.05 to 159.57
Dillard's, Inc. 468.58 466.88 to 472.42
Dillard's, Inc. 25.95 25.91 to 25.97
Discover Financial Services 131.28 130.14 to 131.88
Dolby Laboratories 79.81 79.62 to 80.39
Dollar General Corporation 132.42 132.04 to 135.46
Dominion Energy, Inc. 51.97 51.52 to 52.34
Donaldson Company, Inc. 72.19 71.93 to 72.65
Donnelley Financial Solutions, Inc. 60.29 60.15 to 61.10
DoubleLine Income Solutions Fund 12.86 12.72 to 12.86
DoubleLine Opportunistic Credit Fund 15.65 15.57 to 15.75
Douglas Emmett, Inc. 14.63 14.37 to 14.74
Dover Corporation 184.52 182.83 to 185.34
Dr. Reddy's Laboratories Ltd 79.59 79.31 to 80.14
DRDGOLD Limited 9.65 9.53 to 9.73
Dreyfus Alcentra 8.87 8.83 to 8.88
Dreyfus High Yield Strategies Fund 2.48 2.47 to 2.49
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.80 10.79 to 10.87
Dreyfus Strategic Municipal Bond Fund, Inc. 5.94 5.93 to 5.96
Dreyfus Strategic Municipals, Inc. 6.22 6.19 to 6.23
DTE Energy Company 114.48 113.25 to 115.25
DTE Energy Company 23.79 23.66 to 24.22
Ducommun Incorporated 59.64 59.30 to 60.82
Duff & Phelps Global Utility Income Fund Inc. 10.24 10.12 to 10.29
Duff & Phelps Utilities Income, Inc. 8.53 8.46 to 8.57
Duff & Phelps Utilities Tax-Free Income, Inc. 11.11 11.09 to 11.11
Duke Energy Corporation 105.39 104.27 to 105.90
Duke Energy Corporation 25.21 25.20 to 25.35
DXC Technology Company 19.61 19.34 to 19.81
Dycom Industries, Inc. 178.98 176.50 to 180.05
Dynex Capital, Inc. 12.35 12.31 to 12.42
e.l.f. Beauty, Inc. 210.90 209.39 to 219.77
Eagle Materials Inc 229.46 228.64 to 234.64
Easterly Government Properties, Inc. 13.20 13.11 to 13.28
EastGroup Properties, Inc. 183.45 183.00 to 185.64
Eastman Chemical Company 98.64 98.24 to 99.31
Eastman Kodak Company 5.58 5.57 to 5.78
Eaton Corporation, PLC 330.48 326.21 to 333.71
Eaton Vance Corporation 13.83 13.72 to 13.92
Eaton Vance Corporation 8.46 8.45 to 8.50
Eaton Vance Enhance Equity Income Fund 19.86 19.77 to 20.10
Eaton Vance Enhanced Equity Income Fund II 22.19 22.13 to 22.38
Eaton Vance Municipal Income 2028 Term Trust 18.82 18.80 to 18.85
Eaton Vance Municipal Income Trust 16.99 16.85 to 17.00
Eaton Vance Municipal Income Trust 10.48 10.47 to 10.57
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.89 8.85 to 8.92
Eaton Vance Senior Floating-Rate Fund 13.14 13.14 to 13.23
Eaton Vance Short Diversified Income Fund 10.97 10.92 to 11.03
Eaton Vance Tax Advantaged Dividend Income Fund 23.78 23.72 to 23.92
Eaton Vance Tax-Advantage Global Dividend Opp 26.36 26.04 to 26.45
Eaton Vance Tax-Advantaged Global Dividend Income Fund 19.14 19.11 to 19.27
Eaton Vance Tax-Managed Buy-Write Income Fund 14.31 14.19 to 14.32
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.26 14.24 to 14.36
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.68 8.60 to 8.69
Ecolab Inc. 246.12 244.75 to 246.50
Edison International 74.84 74.50 to 75.45
Edwards Lifesciences Corporation 90.99 90.89 to 92.88
El Paso Electric Company 19.48 19.30 to 19.69
Elastic N.V. 122.27 120.16 to 123.58
Eldorado Gold Corporation 16.55 16.29 to 16.57
Element Solutions Inc. 28.11 27.87 to 28.32
Eli Lilly and Company 948.40 936.03 to 950.79
Ellington Financial Inc. 12.97 12.93 to 13.07
Ellington Residential Mortgage REIT 7.03 7.01 to 7.08
Embotelladora Andina S.A. 14.65 14.44 to 14.65
Embotelladora Andina S.A. 19.25 18.93 to 19.25
Embraer S.A. 29.41 29.40 to 30.29
EMCOR Group, Inc. 376.45 371.48 to 382.25
Emergent Biosolutions, Inc. 10.65 9.82 to 10.95
Emerson Electric Company 114.59 113.91 to 115.42
Empire State Realty Trust, Inc. 10.37 10.16 to 10.50
Employers Holdings Inc 43.64 43.53 to 43.90
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 17.02 16.79 to 17.55
Enbridge Inc 36.10 35.76 to 36.20
Encompass Health Corporation 86.54 86.11 to 87.59
Endava plc 31.30 29.30 to 31.39
Endeavour Silver Corporation 4.74 4.57 to 4.85
Enel Chile S.A. 2.94 2.93 to 2.96
Energizer Holdings, Inc. 30.00 29.80 to 30.28
Energizer Holdings, Inc. 40.22 40.13 to 40.58
Energy Transfer L.P. 16.25 16.21 to 16.36
Enersys 106.20 105.28 to 106.81
ENI S.p.A. 31.09 31.04 to 31.68
EnLink Midstream, LLC 13.90 13.73 to 13.99
Ennis, Inc. 22.62 22.37 to 22.70
Enova International, Inc. 65.85 65.32 to 66.74
EnPro Industries 154.90 154.29 to 157.79
Entergy Arkansas, LLC 22.17 22.11 to 22.26
Entergy Corporation 109.17 108.61 to 109.86
Entergy Louisiana, Inc. 22.32 22.18 to 22.35
Entergy Mississippi, LLC 22.63 22.57 to 22.65
Entergy New Orleans, LLC 21.45 21.40 to 21.54
Entergy New Orleans, LLC 23.18 23.08 to 23.28
Enterprise Products Partners L.P. 29.40 29.27 to 29.58
Entravision Communications Corporation 2.08 2.03 to 2.09
Enzo Biochem, Inc. 1.16 1.10 to 1.16
EOG Resources, Inc. 128.95 127.75 to 129.47
EPAM Systems, Inc. 193.50 189.17 to 193.94
EPR Properties 43.12 42.70 to 43.32
Equifax, Inc. 257.97 252.38 to 260.29
Equity Lifestyle Properties, Inc. 66.68 66.02 to 67.38
Equus Total Return, Inc. 1.32 1.32 to 1.36
ESCO Technologies Inc. 117.00 115.03 to 117.17
Essent Group Ltd. 58.72 57.93 to 59.11
Essential Properties Realty Trust, Inc. 29.28 29.19 to 29.58
Essex Property Trust, Inc. 274.33 273.99 to 279.41
European Equity Fund, Inc. (The) 9.23 9.23 to 9.32
Evercore Inc. 226.94 225.11 to 230.90
Evergy, Inc. 55.05 54.69 to 55.51
Everi Holdings Inc. 8.62 8.13 to 9.16
Eversource Energy 60.34 59.23 to 60.62
Exelon Corporation 35.24 35.21 to 35.66
Extra Space Storage Inc 161.92 159.81 to 163.15
F.N.B. Corporation 14.43 14.34 to 14.51
Fabrinet 251.52 242.35 to 258.08
FactSet Research Systems Inc. 423.90 420.78 to 426.87
Fair Isaac Corporation 1588.52 1571.38 to 1605.69
Farmland Partners Inc. 11.51 11.50 to 11.74
FB Financial Corporation 41.61 41.60 to 42.74
Federal Agricultural Mortgage Corporation 199.94 196.69 to 202.13
Federal Agricultural Mortgage Corporation 152.51 152.51 to 152.51
Federal Realty Investment Trust 106.31 105.52 to 106.87
Federal Signal Corporation 90.74 89.46 to 91.90
Federated Premier Municipal Income Fund 11.60 11.52 to 11.63
FedEx Corporation 299.02 297.68 to 301.01
Ferrari N.V. 435.16 430.14 to 436.54
FGL Holdings 41.88 41.70 to 42.83
Fidelity National Financial, Inc. 52.09 51.14 to 52.37
Fidelity National Information Services, Inc. 76.42 75.45 to 76.66
First American Corporation (The) 56.36 56.30 to 57.11
First BanCorp. 18.99 18.92 to 19.14
First Commonwealth Financial Corporation 15.05 14.97 to 15.21
First Horizon National Corporation 16.57 16.46 to 16.70
First Industrial Realty Trust, Inc. 50.72 50.44 to 51.37
First Majestic Silver Corp. 6.59 6.50 to 6.68
First Trust 20.11 20.03 to 20.23
First Trust 12.15 12.01 to 12.15
First Trust High Income Long Short Fund 12.37 12.25 to 12.37
First Trust Intermediate Duration Preferred & Income Fund 18.44 18.42 to 18.49
First Trust Senior Floating Rate Income Fund II 10.19 10.17 to 10.25
First Trust Specialty Finance and Financial Opportunities Fund 3.97 3.94 to 4.00
First Trust/Aberdeen Global Opportunity Income Fund 6.41 6.33 to 6.43
FirstEnergy Corp. 39.52 39.34 to 39.82
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 19.56 19.56 to 19.75
Flaherty & Crumrine Preferred Income Fund Incorporated 10.82 10.67 to 10.83
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 8.57 8.53 to 8.60
Flaherty & Crumrine Preferred Securities Income Fund Inc 15.10 15.09 to 15.18
Flaherty & Crumrine Total Return Fund Inc 15.98 15.86 to 16.03
Flotek Industries, Inc. 5.07 4.96 to 5.09
Flowserve Corporation 48.37 48.25 to 48.90
Fluor Corporation 47.64 46.82 to 48.47
FMC Corporation 57.41 56.46 to 57.82
Fomento Economico Mexicano S.A.B. de C.V. 117.50 115.38 to 117.56
Foot Locker, Inc. 24.72 24.62 to 25.65
Ford Motor Company 14.03 13.53 to 14.21
Forestar Group Inc 34.01 33.65 to 34.41
Fortis Inc. 39.95 39.92 to 40.24
Fortive Corporation 75.59 75.50 to 76.47
Fortuna Silver Mines Inc. 5.33 5.25 to 5.42
Four Corners Property Trust, Inc. 25.80 25.60 to 26.22
Four Seasons Education (Cayman) Inc. 11.00 11.00 to 11.00
Franco-Nevada Corporation 129.11 126.50 to 129.14
Franklin Covey Company 40.16 40.00 to 40.55
Franklin Resources, Inc. 23.20 23.00 to 23.36
Franklin Universal Trust 6.96 6.89 to 6.97
Frank's International N.V. 153.20 151.59 to 154.44
Freeport-McMoran, Inc. 51.28 51.11 to 51.97
Fresenius Medical Care Corporation 19.91 19.85 to 20.11
Fresh Del Monte Produce, Inc. 22.21 22.03 to 22.37
FS KKR Capital Corp. 20.33 20.27 to 20.39
FTI Consulting, Inc. 220.21 218.56 to 223.27
FutureFuel Corp. 5.24 5.18 to 5.28
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.68 3.65 to 3.75
Gabelli Dividend 23.33 23.15 to 23.48
Gabelli Equity Trust, Inc. (The) 5.40 5.30 to 5.44
Gabelli Global Small and Mid Cap Value Trust (The) 11.81 11.71 to 11.90
Gabelli Utility Trust (The) 6.15 6.08 to 6.15
GAMCO Natural Resources, Gold & Income Tust 5.68 5.64 to 5.69
Gamestop Corporation 26.05 25.42 to 26.89
Garrett Motion Inc. 9.06 9.02 to 9.13
Gartner, Inc. 455.38 448.90 to 458.18
Gates Industrial Corporation plc 16.02 16.02 to 16.30
GATX Corporation 144.04 143.89 to 146.25
Generac Holdlings Inc. 153.94 149.49 to 156.46
General American Investors, Inc. 51.68 51.40 to 52.06
General Motors Company 49.01 47.91 to 49.35
Genesco Inc. 27.57 27.06 to 27.90
Genesis Energy, L.P. 14.12 13.94 to 14.33
Genesis Healthcare, Inc. 25.51 24.85 to 25.55
Genie Energy Ltd. 16.39 16.14 to 16.49
Genpact Limited 32.45 31.94 to 32.67
Genworth Financial Inc 6.19 6.16 to 6.26
Geo Group Inc (The) 15.94 15.64 to 16.31
Georgia Power Company 25.26 25.19 to 25.28
Gerdau S.A. 3.35 3.30 to 3.37
Getty Realty Corporation 28.86 28.45 to 28.98
Gildan Activewear, Inc. 39.56 39.46 to 40.02
Glaukos Corporation 121.09 120.88 to 125.47
Global Medical REIT Inc. 9.46 9.40 to 9.60
Global Net Lease, Inc. 7.85 7.67 to 7.90
Global Payments Inc. 97.45 96.92 to 98.53
Globant S.A. 194.16 187.62 to 195.28
Globus Medical, Inc. 71.07 70.39 to 71.23
GMS Inc. 87.67 85.90 to 88.34
GoDaddy Inc. 145.33 142.22 to 146.08
Gold Fields Limited 16.02 15.98 to 16.26
Goldman Sachs BDC, Inc. 15.50 15.48 to 15.64
Goldman Sachs Group, Inc. (The) 479.88 478.10 to 483.44
Gorman-Rupp Company (The) 39.72 38.86 to 40.00
Graco Inc. 81.20 80.19 to 81.71
GrafTech International Ltd. 1.14 1.13 to 1.21
Graham Corporation 29.88 28.66 to 29.96
Graham Holdings Company 732.13 731.23 to 743.58
Granite Construction Incorporated 63.18 62.77 to 64.50
Granite Point Mortgage Trust Inc. 3.16 3.12 to 3.30
Granite Real Estate Inc. 52.26 52.26 to 52.61
Graphic Packaging Holding Company 27.52 27.00 to 27.72
Gray Television, Inc. 5.15 4.99 to 5.22
Gray Television, Inc. 9.33 9.10 to 9.85
Great Ajax Corp. 3.67 3.65 to 3.76
Green Dot Corporation 9.53 9.53 to 9.92
Greif Bros. Corporation 59.78 59.60 to 60.45
Greif Bros. Corporation 64.58 64.48 to 65.30
Griffon Corporation 66.74 66.39 to 67.63
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 166.78 162.47 to 168.00
Grupo Aeroportuario del Sureste, S.A. de C.V. 314.85 309.34 to 316.82
Guess?, Inc. 22.82 22.68 to 23.14
Guggenheim Strategic Opportunities Fund 15.37 15.32 to 15.42
Guggenheim Taxable Municipal Managed Duration Trst 16.45 16.25 to 16.51
Guidewire Software, Inc. 138.07 136.63 to 139.77
H. B. Fuller Company 82.91 80.26 to 82.92
Haemonetics Corporation 90.58 89.73 to 91.49
Halliburton Company 33.94 33.55 to 33.99
Hamilton Beach Brands Holding Company 18.23 17.89 to 18.30
Hanesbrands Inc. 5.16 5.11 to 5.26
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 32.72 32.41 to 33.52
Harley-Davidson, Inc. 34.38 34.12 to 34.94
Harmony Gold Mining Company Limited 9.62 9.61 to 9.82
Harte-Hanks, Inc. 8.41 8.29 to 8.43
Hartford Financial Services Group, Inc. (The) 101.75 101.15 to 102.22
Haverty Furniture Companies, Inc. 24.78 24.78 to 24.80
Hawaiian Electric Industries, Inc. 10.43 10.32 to 11.02
Healthcare Realty Trust Incorporated 17.70 17.52 to 17.84
Hecla Mining Company 6.02 5.77 to 6.06
Heico Corporation 179.32 178.98 to 180.50
Helix Energy Solutions Group, Inc. 12.12 12.08 to 12.49
Helmerich & Payne, Inc. 37.60 37.10 to 37.89
Herc Holdings Inc. 136.52 133.73 to 138.57
Hercules Capital, Inc. 21.22 21.15 to 21.35
Hershey Company (The) 188.94 187.59 to 191.16
Hertz Global Holdings, Inc 4.04 3.89 to 4.19
Hess Corporation 148.38 147.28 to 149.02
Hess Midstream Partners LP 38.10 37.62 to 38.15
Hewlett Packard Enterprise Company 21.17 20.98 to 21.41
Hexcel Corporation 66.72 66.09 to 67.42
Highland Floating Rate Opportunities Fund 6.40 6.37 to 6.45
Highland Global Allocation Fund 7.69 7.66 to 7.75
Highwoods Properties, Inc. 27.96 27.77 to 28.39
Hillenbrand Inc 42.68 42.53 to 43.54
Hilltop Holdings Inc. 32.00 31.99 to 32.46
Hilton Grand Vacations Inc. 42.18 42.14 to 43.25
Hilton Worldwide Holdings Inc. 220.72 216.54 to 222.42
HNI Corporation 47.54 47.34 to 48.30
Home Depot, Inc. (The) 359.77 354.09 to 363.95
Honda Motor Company, Ltd. 32.59 32.33 to 32.68
Honeywell International Inc. 215.11 212.33 to 216.85
Horace Mann Educators Corporation 33.55 33.50 to 33.96
Hormel Foods Corporation 30.97 30.77 to 31.27
Host Hotels & Resorts, Inc. 18.18 17.86 to 18.24
Houlihan Lokey, Inc. 141.43 139.01 to 142.54
Hovnanian Enterprises Inc 158.70 157.33 to 163.68
HP Inc. 36.73 35.93 to 36.91
Hubbell Inc 380.47 378.77 to 385.93
Hudbay Minerals Inc. 9.38 9.22 to 9.59
Hudson Pacific Properties, Inc. 5.42 5.33 to 5.52
Humana Inc. 382.22 372.89 to 383.10
Huntington Ingalls Industries, Inc. 250.94 250.84 to 254.12
HUYA Inc. 4.40 4.34 to 4.54
Hyatt Hotels Corporation 154.92 153.01 to 156.66
Iamgold Corporation 4.21 4.13 to 4.24
ICICI Bank Limited 29.18 29.04 to 29.37
IDACORP, Inc. 94.83 94.81 to 95.77
IDEX Corporation 204.46 204.11 to 206.16
IDT Corporation 36.15 36.08 to 37.18
Illinois Tool Works Inc. 245.93 241.58 to 247.02
Imax Corporation 17.42 17.17 to 17.58
Independence Realty Trust, Inc. 18.58 18.58 to 18.96
India Fund, Inc. (The) 17.97 17.90 to 18.04
Infosys Limited 20.40 20.13 to 20.46
ING Group, N.V. 18.24 18.18 to 18.32
Ingersoll-Rand plc (Ireland) 97.28 96.00 to 98.28
Ingevity Corporation 44.22 43.35 to 44.46
Ingredion Incorporated 115.01 114.40 to 115.56
Innovative Industrial Properties, Inc. 116.08 115.41 to 118.49
Insight Select Income Fund 16.41 16.34 to 16.55
Installed Building Products, Inc. 230.79 229.45 to 236.38
Instructure, Inc. 25.35 24.85 to 25.74
Integer Holdings Corporation 120.23 118.28 to 121.07
Intercontinental Exchange Inc. 148.40 147.50 to 149.44
Intercontinental Hotels Group 108.51 106.69 to 108.98
International Business Machines Corporation 182.83 178.50 to 184.16
International Flavors & Fragrances, Inc. 98.32 97.71 to 98.69
International Game Technology 20.85 20.26 to 20.86
Interpublic Group of Companies, Inc. (The) 29.42 28.95 to 29.62
Intrepid Potash, Inc 24.55 24.53 to 25.13
Invesco Bond Fund 16.38 16.27 to 16.67
Invesco California Value Municipal Income Trust 10.75 10.70 to 10.77
Invesco High Income Trust II 10.81 10.75 to 10.84
INVESCO MORTGAGE CAPITAL INC 9.64 9.51 to 9.70
Invesco Municipal Income Opportunities Trust 6.45 6.42 to 6.49
Invesco Municipal Opportunity Trust 10.26 10.25 to 10.27
Invesco Municipal Trust 10.15 10.13 to 10.20
Invesco Pennsylvania Value Municipal Income Trust 10.98 10.94 to 10.99
Invesco Plc 16.03 15.87 to 16.11
Invesco Quality Municipal Income Trust 10.22 10.18 to 10.24
Invesco Senior Income Trust 4.37 4.35 to 4.38
Invesco Trust for Investment Grade New York Municipal 11.39 11.35 to 11.40
Invesco Trust for Investment Grade Municipals 10.46 10.42 to 10.50
Invesco Value Municipal Income Trust 12.65 12.57 to 12.66
IQVIA Holdings, Inc. 224.17 218.44 to 224.97
Iron Mountain Incorporated 95.89 94.52 to 97.13
IRSA Inversiones Y Representaciones S.A. 9.43 9.31 to 9.56
Israel Chemicals Shs 4.48 4.38 to 4.50
Itau Unibanco Banco Holding SA 6.19 6.12 to 6.20
ITT Inc. 134.96 133.05 to 136.17
J P Morgan Chase & Co 204.94 202.10 to 207.45
J. Jill, Inc. 37.41 36.66 to 37.84
J.M. Smucker Company (The) 113.16 112.08 to 114.48
Jabil Inc. 114.93 114.37 to 116.18
James Hardie Industries plc. 33.65 32.77 to 33.83
Janus Henderson Group plc 35.20 35.16 to 35.57
Japan Smaller Capitalization Fund Inc 7.79 7.69 to 7.85
JBG SMITH Properties 16.68 16.36 to 16.85
Jefferies Financial Group Inc. 53.84 53.32 to 54.45
JELD-WEN Holding, Inc. 14.40 14.30 to 14.69
JinkoSolar Holding Company Limited 23.21 22.74 to 23.46
John Hancock Financial Opportunities Fund 29.89 29.39 to 29.91
John Hancock Hedged Equity & Income Fund 10.39 10.39 to 10.45
John Hancock Income Securities Trust 11.27 11.12 to 11.29
John Hancock Investors Trust 13.41 13.38 to 13.41
John Hancock Preferred Income Fund 16.97 16.96 to 17.12
John Hancock Preferred Income Fund III 16.24 16.08 to 16.33
John Hancock Premium Dividend Fund 11.80 11.80 to 11.94
John Hancock Tax Advantaged Dividend Income Fund 20.24 20.12 to 20.70
Johnson & Johnson 149.88 149.24 to 150.88
Johnson Controls International plc 69.98 69.69 to 70.40
Jones Lang LaSalle Incorporated 225.82 219.16 to 226.60
Juniper Networks, Inc. 37.13 37.11 to 37.41
Kadant Inc 324.40 318.37 to 325.18
KAR Auction Services, Inc 17.71 17.39 to 17.82
Kayne Anderson MLP/Midstream Investment Company 10.62 10.59 to 10.67
KB Financial Group Inc 62.05 61.81 to 62.90
KB Home 76.13 74.56 to 78.19
KBR, Inc. 65.29 64.96 to 65.68
Kemper Corporation 61.36 60.82 to 61.60
Kennametal Inc. 24.09 23.98 to 24.32
Kennedy-Wilson Holdings Inc. 10.10 10.04 to 10.25
Kenon Holdings Ltd. 26.14 25.78 to 26.26
KeyCorp 15.21 14.98 to 15.35
Keysight Technologies Inc. 142.11 140.18 to 143.90
Kilroy Realty Corporation 35.26 34.51 to 35.57
Kimbell Royalty Partners 16.98 16.92 to 17.05
Kimberly-Clark Corporation 141.53 140.39 to 142.41
Kimco Realty Corporation 20.58 20.43 to 20.75
Kinder Morgan, Inc. 20.19 20.09 to 20.32
Kingsway Financial Services, Inc. 8.37 8.18 to 8.45
Kinross Gold Corporation 9.21 9.01 to 9.29
Kirby Corporation 121.08 120.68 to 122.54
Kite Realty Group Trust 23.04 22.97 to 23.19
KKR & Co. Inc. 110.74 108.01 to 111.75
KKR Income Opportunities Fund 14.01 13.93 to 14.11
KKR Real Estate Finance Trust Inc. 9.66 9.62 to 9.82
Knight Transportation, Inc. 49.88 49.47 to 50.73
KNOT Offshore Partners LP 7.95 7.85 to 8.15
Knowles Corporation 18.71 18.55 to 18.98
Kohl's Corporation 22.76 22.61 to 23.09
Koninklijke Philips N.V. 26.68 26.67 to 26.88
Korea Electric Power Corporation 7.27 7.26 to 7.35
Korea Fund, Inc. (The) 25.98 25.96 to 26.16
Kosmos Energy Ltd. 5.67 5.61 to 5.78
Kroger Company (The) 52.49 52.44 to 53.02
L Brands, Inc. 30.78 29.91 to 32.91
Laboratory Corporation of America Holdings 206.17 205.95 to 210.30
Ladder Capital Corp 11.73 11.69 to 11.92
Lazard Global Total Return and Income Fund 16.86 16.81 to 16.95
Lazard Ltd. 41.44 41.00 to 42.04
La-Z-Boy Incorporated 40.36 40.00 to 40.94
LCI Industries 108.70 106.45 to 109.86
Lear Corporation 118.78 117.96 to 119.52
Leggett & Platt, Incorporated 12.32 12.07 to 12.44
Lehman ABS Corporation 28.34 28.27 to 28.34
Leidos Holdings, Inc. 149.92 148.53 to 151.42
LendingClub Corporation 9.62 9.41 to 9.67
Lennar Corporation 159.88 156.83 to 161.50
Lennar Corporation 149.89 146.89 to 151.74
Lennox International, Inc. 557.19 556.49 to 572.21
Lexington Realty Trust 9.73 9.73 to 9.89
LG Display Co., Ltd. 4.81 4.74 to 4.86
Liberty All-Star Equity Fund 7.11 7.03 to 7.23
Liberty All-Star Growth Fund, Inc. 5.49 5.46 to 5.50
Liberty Oilfield Services Inc. 21.15 21.00 to 21.38
Lincoln National Corporation 32.19 31.95 to 32.56
Linde plc 440.70 436.65 to 444.43
Lions Gate Entertainment Corporation 9.02 8.98 to 9.41
Lions Gate Entertainment Corporation 8.27 8.24 to 8.66
Lithia Motors, Inc. 266.94 258.71 to 268.89
Live Nation Entertainment, Inc. 97.94 96.14 to 99.00
LiveRamp Holdings, Inc. 32.04 31.60 to 32.29
Lloyds Banking Group Plc 3.02 3.01 to 3.04
LMP Capital and Income Fund Inc. 15.54 15.53 to 15.65
Loews Corporation 76.92 76.36 to 77.41
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.84 6.83 to 7.12
Lowe's Companies, Inc. 234.08 230.34 to 238.06
LTC Properties, Inc. 35.57 35.24 to 35.80
Luxfer Holdings PLC 12.06 12.03 to 12.45
M&T Bank Corporation 155.21 154.21 to 156.66
M/I Homes, Inc. 136.06 135.00 to 138.71
Macerich Company (The) 15.46 15.37 to 15.88
Macquarie First Trust Global 7.78 7.73 to 7.80
Macy's Inc 19.09 19.06 to 19.61
Magna International, Inc. 44.45 44.38 to 44.96
MagnaChip Semiconductor Corporation 5.08 5.05 to 5.17
Magnolia Oil & Gas Corporation 26.28 26.12 to 26.57
Maiden Holdings, Ltd. 15.01 15.01 to 15.01
Main Street Capital Corporation 51.48 51.45 to 52.39
MainStay MacKay DefinedTerm Municipal Opportunitie 16.74 16.63 to 16.76
Manchester United Ltd. 16.85 16.85 to 17.10
Manitowoc Company, Inc. (The) 11.00 10.98 to 11.49
Manulife Financial Corp 27.14 27.13 to 27.51
Marathon Oil Corporation 28.45 28.28 to 28.74
Marcus & Millichap, Inc. 35.24 34.83 to 35.72
Marcus Corporation (The) 11.55 11.47 to 11.83
MarineMax, Inc. 36.34 36.13 to 37.29
Markel Corporation 1598.29 1572.83 to 1611.99
Marriot Vacations Worldwide Corporation 87.03 86.94 to 89.21
Marsh & McLennan Companies, Inc. 218.35 218.00 to 219.71
Martin Marietta Materials, Inc. 554.52 553.66 to 564.75
Masco Corporation 70.73 69.56 to 71.14
Matador Resources Company 61.97 61.74 to 62.38
Materion Corporation 111.13 111.08 to 112.52
Maui Land & Pineapple Company, Inc. 23.59 22.70 to 23.95
Maximus, Inc. 87.72 87.67 to 88.68
MaxLinear, Inc 22.60 22.47 to 23.21
McCormick & Company, Incorporated 71.45 71.30 to 72.21
McCormick & Company, Incorporated 71.50 70.54 to 72.00
McDonald's Corporation 253.90 251.81 to 256.92
McEwen Mining Inc. 10.21 10.11 to 10.29
MDU Resources Group, Inc. 25.30 25.29 to 25.60
Medical Properties Trust, Inc. 4.52 4.47 to 4.61
Mercury General Corporation 54.46 53.91 to 54.78
Meritage Corporation 177.94 176.45 to 180.31
Methode Electronics, Inc. 13.80 13.50 to 14.57
MetLife, Inc. 73.39 72.44 to 73.78
Metropolitan Bank Holding Corp. 47.49 47.10 to 48.67
Mexico Equity and Income Fund, Inc. (The) 10.27 10.22 to 10.27
Mexico Fund, Inc. (The) 17.26 16.58 to 17.28
MFA Financial, Inc. 11.32 11.27 to 11.43
MFS Charter Income Trust 6.40 6.35 to 6.41
MFS Government Markets Income Trust 3.09 3.08 to 3.19
MFS Intermediate Income Trust 2.72 2.70 to 2.72
MFS Multimarket Income Trust 4.75 4.73 to 4.75
MFS Municipal Income Trust 5.43 5.41 to 5.44
MGIC Investment Corporation 22.41 22.29 to 22.68
MGM Resorts International 46.11 45.91 to 46.56
Mid-America Apartment Communities, Inc. 140.64 139.74 to 142.18
Miller Industries, Inc. 57.00 55.92 to 57.70
Miller/Howard High Income Equity Fund 11.31 11.29 to 11.39
Minerals Technologies Inc. 84.85 84.69 to 86.05
Mistras Group Inc 8.83 8.72 to 9.00
Mitsubishi UFJ Financial Group Inc 11.07 11.02 to 11.12
Mizuho Financial Group, Inc. 4.34 4.29 to 4.35
Model N, Inc. 30.00 29.97 to 30.00
Modine Manufacturing Company 107.80 107.37 to 114.74
Moelis & Company 61.02 60.54 to 61.63
MOGU Inc. 2.55 2.54 to 2.75
Mohawk Industries, Inc. 124.97 122.00 to 126.40
Molson Coors Brewing Company 51.24 50.70 to 51.61
Molson Coors Brewing Company 62.50 62.50 to 62.50
Monmouth Real Estate Investment Corporation 20.01 19.80 to 20.10
Moody's Corporation 445.98 443.89 to 451.19
Moog Inc. 178.42 177.10 to 180.49
Morgan Stanley 104.09 103.97 to 105.82
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.52 7.51 to 7.58
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.84 4.78 to 4.86
Morgan Stanley India Investment Fund, Inc. 27.28 27.21 to 27.30
Mosaic Company (The) 28.39 28.10 to 28.65
Motorola Solutions, Inc. 390.16 388.84 to 394.50
Movado Group Inc. 25.43 24.97 to 25.93
MRC Global Inc. 13.62 13.42 to 13.69
MSA Safety Incorporporated 193.06 192.36 to 195.78
MSCI Inc 502.00 494.00 to 505.41
Mueller Industries, Inc. 59.90 59.70 to 60.87
Mueller Water Products Inc 19.35 19.16 to 19.45
MuniVest Fund, Inc. 7.37 7.34 to 7.37
Murphy Oil Corporation 41.38 41.18 to 41.80
Murphy USA Inc. 475.37 471.77 to 478.27
MV Oil Trust 9.92 9.75 to 10.07
Myers Industries, Inc. 13.93 13.60 to 13.95
Nabors Industries Ltd. 75.49 74.23 to 77.30
NACCO Industries, Inc. 29.68 28.91 to 29.68
National Bank Holdings Corporation 41.69 41.33 to 42.19
National Fuel Gas Company 56.82 55.93 to 56.86
National Grid Transco, PLC 62.15 62.11 to 62.70
National Health Investors, Inc. 71.50 71.46 to 72.76
National Oilwell Varco, Inc. 18.52 18.41 to 18.62
National Presto Industries, Inc. 74.31 73.81 to 74.85
National Retail Properties 44.36 44.19 to 44.65
National Steel Company 2.46 2.40 to 2.46
National Storage Affiliates Trust 43.50 41.98 to 43.68
Natural Gas Services Group, Inc. 20.37 19.81 to 20.50
Natural Grocers by Vitamin Cottage, Inc. 23.25 23.21 to 24.07
Natural Resource Partners LP 97.84 96.89 to 98.49
Navigant Consulting, Inc. 0.65 0.63 to 0.67
Navios Maritime Partners LP 51.39 50.72 to 51.72
Nelnet, Inc. 106.13 105.47 to 106.61
Nevro Corp. 9.17 8.96 to 9.40
New America High Income Fund, Inc. (The) 7.47 7.45 to 7.47
New Germany Fund, Inc. (The) 8.63 8.56 to 8.68
New Mountain Finance Corporation 12.40 12.35 to 12.43
New York Community Bancorp, Inc. 11.01 10.52 to 11.91
New York Times Company (The) 52.92 52.70 to 53.22
NewJersey Resources Corporation 44.68 44.38 to 45.03
NewMarket Corporation 536.34 529.57 to 538.10
Newmont Mining Corporation 47.51 46.76 to 48.02
NexPoint Residential Trust, Inc. 39.52 39.48 to 40.14
NextEra Energy Partners, LP 28.64 27.40 to 28.74
NextEra Energy, Inc. 76.00 74.77 to 76.70
Nine Energy Service, Inc. 1.64 1.63 to 1.68
NIO Inc. 4.87 4.70 to 4.92
NiSource, Inc 30.07 29.76 to 30.24
NL Industries, Inc. 6.34 6.16 to 6.47
Noble Corporation 45.76 45.06 to 45.80
Nokia Corporation 3.99 3.96 to 4.02
Nomad Foods Limited 17.24 16.66 to 17.28
Nomura Holdings Inc ADR 6.05 6.02 to 6.08
Nordstrom, Inc. 23.48 23.09 to 23.74
Norfolk Souther Corporation 221.35 220.92 to 223.50
North European Oil Royality Trust 6.73 6.65 to 6.90
Northwest Natural Holding Company 37.88 37.50 to 38.18
NorthWestern Corporation 51.38 51.15 to 51.79
Novartis AG 111.70 111.60 to 112.48
NOW Inc. 13.54 13.50 to 13.78
NRG Energy, Inc. 79.93 78.63 to 80.51
Nucor Corporation 161.10 158.73 to 162.43
Nuveen AMT-Free Municipal Credit Income Fund 12.60 12.52 to 12.60
Nuveen AMT-Free Municipal Value Fund 8.75 8.70 to 8.78
Nuveen AMT-Free Municipal Value Fund 13.90 13.79 to 13.93
Nuveen AMT-Free Quality Municipal Income Fund 11.61 11.57 to 11.64
Nuveen Arizona Quality Municipal Income Fund 11.48 11.42 to 11.61
Nuveen California AMT-Free Quality Municipal Income Fund 13.18 13.08 to 13.22
Nuveen California Municipal Value Fund, Inc. 8.78 8.72 to 8.80
Nuveen California Quality Municipal Income Fund 11.77 11.74 to 11.78
Nuveen Core Equity Alpha Fund 15.11 15.03 to 15.17
Nuveen Credit Strategies Income Fund 5.66 5.63 to 5.69
Nuveen Dow 30SM Dynamic Overwrite Fund 14.08 14.03 to 14.13
Nuveen Floating Rate Income Fund 8.84 8.79 to 8.87
Nuveen Global High Income Fund 12.93 12.81 to 12.95
Nuveen Insured California Select Tax-Free Income Portfolio 13.29 13.22 to 13.31
Nuveen Insured New York Select Tax-Free Income Portfolio 11.82 11.80 to 11.84
Nuveen Massachusetts Municipal Income Fund 11.30 11.28 to 11.41
Nuveen Minnesota Quality Municipal Income Fund 11.61 11.50 to 11.61
Nuveen Missouri Quality Municipal Income Fund 10.58 10.48 to 10.58
Nuveen Mortgage Opportunity Term Fund 18.15 18.02 to 18.34
Nuveen Multi-Market Income Fund 6.09 6.09 to 6.09
Nuveen Municipal Credit Income Fund 12.54 12.45 to 12.56
Nuveen Municipal High Income Opportunity Fund 10.87 10.84 to 10.90
Nuveen Municipal Income Fund, Inc. 9.97 9.96 to 10.07
Nuveen New Jersey Quality Municipal Income Fund 12.62 12.57 to 12.67
Nuveen New York AMT-Free Quality Municipal 11.16 11.15 to 11.19
Nuveen New York Municipal Value Fund, Inc. 8.40 8.38 to 8.41
Nuveen New York Quality Municipal Income Fund 11.50 11.45 to 11.52
Nuveen Pennsylvania Quality Municipal Income Fund 12.52 12.46 to 12.54
Nuveen Preferred & Income Opportunities Fund 7.80 7.71 to 7.80
Nuveen Preferred and Income Term Fund 19.68 19.62 to 19.74
Nuveen Quality Municipal Income Fund 11.96 11.91 to 11.98
Nuveen Real Asset Income and Growth Fund 12.46 12.42 to 12.53
Nuveen Real Estate Fund 7.93 7.93 to 7.99
Nuveen S&P 500 Buy-Write Income Fund 13.59 13.58 to 13.69
Nuveen S&P 500 Dynamic Overwrite Fund 16.56 16.53 to 16.67
Nuveen Select Maturities Municipal Fund 9.13 9.04 to 9.13
Nuveen Select Tax Free Income Portfolio 14.63 14.62 to 14.68
Nuveen Taxable Municipal Income Fund 15.78 15.69 to 15.82
Nuveen Virginia Quality Municipal Income Fund 11.65 11.60 to 11.68
nVent Electric plc 78.24 78.17 to 80.35
NVR, Inc. 8062.27 8041.97 to 8243.13
Oceaneering International, Inc. 25.08 25.03 to 25.59
OFG Bancorp 39.45 39.17 to 39.74
OGE Energy Corp 36.71 36.63 to 36.97
Oil States International, Inc. 4.30 4.23 to 4.40
Old Republic International Corporation 31.28 31.17 to 31.48
Omega Healthcare Investors, Inc. 34.48 34.35 to 34.80
Omnicom Group Inc. 93.30 92.45 to 94.20
ONE Gas, Inc. 65.65 65.31 to 66.33
One Liberty Properties, Inc. 24.31 24.21 to 24.55
OneMain Holdings, Inc. 49.49 49.04 to 49.72
ONEOK, Inc. 84.66 83.19 to 84.84
Ooma, Inc. 9.78 9.77 to 10.19
Oppenheimer Holdings, Inc. 51.51 51.24 to 52.10
Oracle Corporation 144.77 141.26 to 145.13
Orange 10.83 10.81 to 10.85
Orchid Island Capital, Inc. 8.68 8.64 to 8.74
Orion Engineered Carbons S.A 22.41 22.37 to 22.73
Orix Corp Ads 116.29 115.97 to 116.65
Ormat Technologies, Inc. 75.23 74.65 to 76.04
Oshkosh Corporation 108.03 107.03 to 108.81
Osisko Gold Royalties Ltd 17.21 16.75 to 17.29
OUTFRONT Media Inc. 15.28 15.25 to 15.65
Overseas Shipholding Group, Inc. 8.49 8.48 to 8.50
Owens Corning Inc 177.46 176.99 to 180.08
Owens-Illinois, Inc. 11.36 11.22 to 11.49
Oxford Industries, Inc. 101.88 101.08 to 102.81
Pacific Gas & Electric Co. 18.12 17.96 to 18.20
Packaging Corporation of America 185.44 181.76 to 186.63
PagSeguro Digital Ltd. 13.31 13.15 to 13.44
Palo Alto Networks, Inc. 336.50 331.28 to 338.20
Pampa Energia S.A. 46.88 46.12 to 47.17
Panhandle Royalty Company 3.30 3.28 to 3.31
PAR Technology Corporation 49.17 47.38 to 49.32
Paramount Group, Inc. 5.10 4.96 to 5.17
Park Electrochemical Corporation 13.66 13.64 to 14.35
Parker-Hannifin Corporation 537.90 532.00 to 545.73
Paycom Software, Inc. 148.43 144.60 to 150.43
Pearson, Plc 13.06 13.03 to 13.16
Pembina Pipeline Corp. 37.77 37.58 to 37.91
PennyMac Financial Services, Inc. 100.12 98.61 to 100.93
PennyMac Mortgage Investment Trust 14.34 14.30 to 14.48
Penske Automotive Group, Inc. 155.15 153.80 to 156.71
Pentair plc. 79.23 78.20 to 80.13
Penumbra, Inc. 190.83 187.44 to 194.58
Permian Basin Royalty Trust 11.83 11.64 to 12.08
PermRock Royalty Trust 3.99 3.91 to 4.00
Perrigo Company 27.48 27.43 to 27.97
Petroleo Brasileiro S.A.- Petrobras 15.09 15.00 to 15.17
Petroleo Brasileiro S.A.- Petrobras 14.04 13.99 to 14.13
Pfizer, Inc. 28.92 28.79 to 29.14
PGIM Global Short Duration High Yield Fund, Inc. 12.27 12.24 to 12.34
PGIM Short Duration High Yield Fund, Inc. 13.12 13.11 to 13.21
Philip Morris International Inc 105.95 105.00 to 106.63
Phoenix New Media Limited 3.98 3.37 to 3.98
Physicians Realty Trust 20.54 20.34 to 20.65
Piedmont Office Realty Trust, Inc. 8.04 8.01 to 8.22
PIMCO California Municipal Income Fund 9.52 9.42 to 9.56
Pimco California Municipal Income Fund II 5.96 5.93 to 5.97
PIMCO California Municipal Income Fund III 7.41 7.38 to 7.42
Pimco Corporate & Income Stategy Fund 13.43 13.31 to 13.49
Pimco Global Stocksplus & Income Fund 7.69 7.41 to 7.69
PIMCO Municipal Income Fund 9.35 9.28 to 9.37
Pimco Municipal Income Fund II 8.64 8.57 to 8.65
PIMCO Municipal Income Fund III 7.92 7.90 to 8.07
PIMCO New York Municipal Income Fund 7.93 7.88 to 7.95
Pimco New York Municipal Income Fund II 7.57 7.53 to 7.57
PIMCO New York Municipal Income Fund III 6.01 5.96 to 6.04
PIMCO Strategic Income Fund, Inc. 6.45 6.40 to 6.47
Pinnacle West Capital Corporation 80.25 79.79 to 80.94
Pioneer Floating Rate Trust 9.95 9.91 to 9.97
Pioneer High Income Trust 7.67 7.66 to 7.70
Pioneer Municipal High Income Advantage Trust 8.38 8.31 to 8.41
Pioneer Municipal High Income Trust 9.18 9.17 to 9.21
Pitney Bowes Inc. 6.71 6.55 to 6.80
PJT Partners Inc. 113.15 112.20 to 114.09
Plains All American Pipeline, L.P. 18.44 18.28 to 18.65
Plains Group Holdings, L.P. 19.35 19.23 to 19.56
Planet Fitness, Inc. 75.37 74.01 to 75.55
PLDT Inc. 26.60 26.17 to 26.61
PNC Financial Services Group, Inc. (The) 168.56 167.17 to 169.68
PNM Resources, Inc. (Holding Co.) 38.71 38.58 to 39.16
Polaris Industries Inc. 81.53 80.23 to 82.47
Portland General Electric Company 44.90 44.75 to 45.37
POSCO 71.41 71.20 to 71.75
Post Holdings, Inc. 107.14 107.03 to 108.32
PPG Industries, Inc. 130.62 129.84 to 131.35
PPL Corporation 28.44 28.21 to 28.51
Precision Drilling Corporation 72.07 71.39 to 72.44
Prestige Consumer Healthcare Inc. 70.34 70.26 to 71.77
Primerica, Inc. 242.48 239.70 to 243.95
Principal Real Estate Income Fund 10.50 10.40 to 10.53
Procter & Gamble Company (The) 166.61 166.02 to 167.64
Progressive Corporation (The) 213.30 210.79 to 214.44
Prologis, Inc. 120.15 119.84 to 122.61
Prosperity Bancshares, Inc. 63.79 63.61 to 64.42
Proto Labs, Inc. 32.04 31.53 to 32.28
Provident Financial Services, Inc 16.07 15.98 to 16.29
Prudential Financial, Inc. 26.23 26.15 to 26.23
Prudential Financial, Inc. 24.76 24.61 to 24.93
Prudential Financial, Inc. 123.27 122.68 to 124.19
Prudential Public Limited Company 19.17 19.11 to 19.25
PT Telekomunikasi Indonesia, Tbk 19.73 19.70 to 19.90
Public Service Enterprise Group Incorporated 76.28 76.19 to 77.20
Public Storage 302.63 297.27 to 305.60
PulteGroup, Inc. 116.33 114.98 to 117.55
Pure Storage, Inc. 65.20 64.01 to 66.91
Putnam Managed Municipal Income Trust 6.24 6.21 to 6.24
Putnam Master Intermediate Income Trust 3.30 3.27 to 3.31
Putnam Municipal Opportunities Trust 10.26 10.22 to 10.28
Putnam Premier Income Trust 3.63 3.59 to 3.63
Q2 Holdings, Inc. 65.61 64.56 to 67.09
Quad Graphics, Inc 5.84 5.81 to 6.00
Quaker Chemical Corporation 175.28 173.29 to 177.41
Quanta Services, Inc. 268.81 265.00 to 271.38
Quest Diagnostics Incorporated 144.11 143.49 to 145.22
Radian Group Inc. 33.01 32.93 to 33.40
Ralph Lauren Corporation 181.58 181.03 to 185.82
Range Resources Corporation 34.82 34.19 to 34.90
Ranger Energy Services, Inc. 10.60 10.55 to 10.98
Raymond James Financial, Inc. 121.06 120.95 to 122.42
RE/MAX Holdings, Inc. 8.70 8.59 to 8.92
Ready Capital Corporation 8.92 8.78 to 9.22
Realty Income Corporation 55.75 55.27 to 56.02
Redwood Trust, Inc. 7.08 6.99 to 7.23
Regal Beloit Corporation 292.66 289.07 to 295.97
Regions Financial Corporation 20.47 20.45 to 20.81
Regis Corporation 20.61 19.77 to 21.77
Reinsurance Group of America, Incorporated 212.64 212.14 to 213.58
Reinsurance Group of America, Incorporated 25.30 25.19 to 25.37
Reliance Steel & Aluminum Co. 296.82 293.40 to 300.00
RELX PLC 46.39 46.13 to 46.66
Renesola Ltd. 1.79 1.74 to 1.84
Republic Services, Inc. 200.25 199.06 to 201.34
Resideo Technologies, Inc. 20.54 20.42 to 20.79
ResMed Inc. 204.83 200.50 to 206.84
Restaurant Brands International Inc. 72.93 72.05 to 73.15
REX American Resources Corporation 46.61 45.97 to 46.79
Rexford Industrial Realty, Inc. 49.24 49.17 to 50.29
RH 274.62 267.40 to 282.63
Ringcentral, Inc. 30.76 29.04 to 31.17
Rio Tinto Plc 68.52 68.22 to 68.87
Ritchie Bros. Auctioneers Incorporated 79.44 78.72 to 79.87
RiverNorth Opportunistic Municipal Income Fund, Inc. 16.15 16.10 to 16.19
RiverNorth Opportunities Fund, Inc. 12.38 12.33 to 12.42
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.77 8.68 to 8.81
RLJ Lodging Trust 9.62 9.61 to 9.77
Rockwell Automation, Inc. 283.35 274.73 to 285.31
Rogers Corporation 126.16 123.87 to 127.69
Rollins, Inc. 49.41 49.04 to 49.59
Royal Bank Of Canada 111.21 110.32 to 111.49
Royal Caribbean Cruises Ltd. 166.40 163.95 to 166.66
Royce Global Value Trust, Inc. 11.74 11.73 to 11.74
Royce Micro-Cap Trust, Inc. 9.55 9.52 to 9.67
Royce Value Trust, Inc. 15.10 14.96 to 15.22
RPM International Inc. 110.57 109.52 to 111.07
Ryder System, Inc. 128.75 126.14 to 130.32
Ryerson Holding Corporation 21.13 20.94 to 21.43
Ryman Hospitality Properties, Inc. 101.14 100.62 to 102.26
S&P Global Inc. 478.32 474.00 to 481.17
Safehold Inc. 20.92 20.91 to 21.31
Salesforce.com Inc 253.97 249.69 to 255.29
Sally Beauty Holdings, Inc. 10.95 10.82 to 11.21
San Juan Basin Royalty Trust 4.25 4.11 to 4.25
SandRidge Energy, Inc. 13.15 13.05 to 13.25
SAP SE 205.11 202.47 to 206.34
Saratoga Investment Corp 23.24 23.24 to 23.64
Sasol Ltd. 7.63 7.57 to 7.72
Saul Centers, Inc. 38.58 38.51 to 39.00
Schlumberger N.V. 46.42 46.16 to 46.76
Schneider National, Inc. 24.29 24.04 to 24.42
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 117.74 116.88 to 118.89
Scudder Municiple Income Trust 9.67 9.62 to 9.67
Scudder Strategic Municiple Income Trust 9.94 9.90 to 9.98
Sea Limited 73.83 73.43 to 75.70
Seabridge Gold, Inc. 15.05 14.60 to 15.17
SEACOR Marine Holdings Inc. 14.21 14.15 to 14.44
Seadrill Limited 52.93 52.74 to 53.69
Sealed Air Corporation 35.85 35.37 to 36.02
Select Energy Services, Inc. 10.61 10.57 to 10.72
Select Medical Holdings Corporation 37.49 37.09 to 37.81
Sempra Energy 77.05 77.00 to 77.77
Sensata Technologies Holding plc 40.70 40.01 to 40.92
Sensient Technologies Corporation 78.33 78.15 to 79.16
Sequans Communications S.A. 0.57 0.53 to 0.59
Seritage Growth Properties 5.40 5.22 to 5.44
Service Corporation International 71.77 71.70 to 72.57
ServiceMaster Global Holdings, Inc. 2.29 2.26 to 2.40
Sherwin-Williams Company (The) 318.37 313.03 to 320.07
Shinhan Financial Group Co Ltd 37.65 37.46 to 38.12
Shutterstock, Inc. 39.36 38.50 to 39.54
SilverBow Resorces, Inc. 38.48 38.44 to 38.85
Simon Property Group, Inc. 149.48 148.29 to 150.77
Simpson Manufacturing Company, Inc. 181.49 178.26 to 182.89
SITE Centers Corp. 15.23 15.11 to 15.32
SiteOne Landscape Supply, Inc. 130.22 129.74 to 132.69
Six Flags Entertainment Corporation New 32.00 31.92 to 33.58
SJW Group 58.33 57.60 to 58.84
SK Telecom Co., Ltd. 21.35 21.29 to 21.41
Skyline Champion Corporation 74.28 73.44 to 75.94
SL Green Realty Corp 61.72 61.57 to 63.06
Smartsheet Inc. 43.51 42.97 to 43.84
Smith & Nephew SNATS, Inc. 28.40 28.25 to 28.61
Snap Inc. 16.18 15.66 to 16.38
Snap-On Incorporated 269.63 268.22 to 271.92
Sociedad Quimica y Minera S.A. 42.82 42.18 to 42.88
Solaris Oilfield Infrastructure, Inc. 12.03 11.82 to 12.39
Sonic Automotive, Inc. 56.69 55.08 to 57.09
Source Capital, Inc. 43.99 43.60 to 44.27
Southern Company (The) 79.99 79.63 to 80.35
Southern Company (The) 23.75 23.61 to 23.89
Southern Copper Corporation 115.20 113.61 to 116.33
Southwest Gas Holdings, Inc. 72.24 72.22 to 73.38
Southwestern Energy Company 6.90 6.88 to 7.04
Spartan Energy Acquisition Corp 98.86 98.86 to 98.86
Special Opportunities Fund Inc. 13.69 13.54 to 13.70
Spire Inc. 62.16 61.95 to 62.96
Spirit Aerosystems Holdings, Inc. 34.56 34.31 to 34.75
Sprint Corporation 20.34 20.08 to 20.70
SPX Corporation 153.46 153.23 to 157.75
Square, Inc. 68.74 67.81 to 69.63
St. Joe Company (The) 57.95 57.01 to 58.35
Stag Industrial, Inc. 37.60 37.46 to 37.93
Standard Motor Products, Inc. 29.15 28.92 to 29.43
Standex International Corporation 175.96 174.02 to 178.47
Stanley Black & Decker, Inc. 88.41 87.37 to 88.87
Stantec Inc 85.17 84.67 to 85.81
Star Group, L.P. 11.07 10.98 to 11.19
STARWOOD PROPERTY TRUST, INC. 19.80 19.75 to 20.05
State Street Corporation 78.56 76.61 to 79.42
Steelcase Inc. 13.48 13.39 to 13.66
Stellus Capital Investment Corporation 14.11 13.97 to 14.17
Stepan Company 87.65 86.85 to 88.42
STERIS plc 221.72 216.73 to 223.01
Stewart Information Services Corporation 67.77 67.46 to 68.41
Stifel Financial Corporation 84.70 84.50 to 85.72
STMicroelectronics N.V. 42.67 42.20 to 43.32
Stoneridge, Inc. 15.92 15.67 to 16.52
STRATS Trust 9.49 9.49 to 9.52
STRATS Trust 25.01 25.01 to 25.25
Studio City International Holdings Limited 6.76 6.76 to 6.80
Sumitomo Mitsui Financial Group Inc 13.68 13.59 to 13.72
Summit Hotel Properties, Inc. 5.89 5.84 to 5.97
Summit Materials, Inc. 38.35 38.25 to 39.25
Summit Midstream Partners, LP 35.45 34.20 to 36.00
Sun Communities, Inc. 123.50 122.79 to 124.89
Sun Life Financial Inc. 50.28 49.97 to 50.56
SunCoke Energy, Inc. 10.28 10.17 to 10.39
Suncor Energy Inc. 38.27 38.01 to 38.66
Sunlands Online Education Group 8.46 7.77 to 8.46
Sunoco LP 57.15 56.13 to 57.15
Sunstone Hotel Investors, Inc. 10.57 10.50 to 10.66
Superior Industries International, Inc. 3.42 3.23 to 3.65
Swiss Helvetia Fund, Inc. (The) 8.44 8.35 to 8.47
Synchrony Financial 49.11 48.87 to 49.49
Synovus Financial Corp. 42.55 42.04 to 42.87
Synthetic Fixed-Income Securities, Inc. 25.45 25.45 to 25.45
Synthetic Fixed-Income Securities, Inc. 25.79 25.00 to 25.79
Sysco Corporation 72.17 71.71 to 72.40
Taiwan Fund, Inc. (The) 45.63 45.50 to 46.00
Taiwan Semiconductor Manufacturing Company Ltd. 187.35 182.75 to 190.38
Takeda Pharmaceutical Company Limited 13.44 13.38 to 13.50
TAL Education Group 10.81 10.80 to 11.15
Talos Energy, Inc. 11.98 11.89 to 12.04
Tanger Factory Outlet Centers, Inc. 27.37 27.08 to 27.56
Tapestry, Inc. 43.90 43.84 to 44.63
Targa Resources, Inc. 135.05 133.31 to 135.47
Target Corporation 152.85 150.81 to 153.64
Taro Pharmaceutical Industries Ltd. 42.97 42.89 to 42.98
Taylor Morrison Home Corporation 61.03 60.00 to 61.66
TCW Strategic Income Fund, Inc. 4.91 4.83 to 4.93
TE Connectivity Ltd. 155.81 155.08 to 157.42
Team, Inc. 8.80 8.22 to 9.06
TechnipFMC plc 26.67 26.65 to 27.08
Teck Resources Ltd 50.78 49.35 to 51.46
TEGNA Inc. 4.76 4.72 to 4.97
TEGNA Inc. 14.95 14.78 to 15.09
Tejon Ranch Co 17.88 17.68 to 18.14
Tekla Healthcare Investors 18.18 18.11 to 18.44
Tekla Healthcare Opportunies Fund 21.09 20.94 to 21.14
Tekla Life Sciences Investors 14.97 14.87 to 15.17
Tekla World Healthcare Fund 13.31 13.23 to 13.34
Telecom Argentina Stet - France Telecom S.A. 7.17 7.07 to 7.34
Teledyne Technologies Incorporated 394.11 393.81 to 397.84
Teleflex Incorporated 220.47 220.03 to 226.48
Telefonica Brasil S.A. 9.12 9.03 to 9.16
Telefonica SA 4.41 4.37 to 4.42
Telephone and Data Systems, Inc. 30.31 30.31 to 30.46
Telephone and Data Systems, Inc. 21.09 21.00 to 22.08
TELUS Corporation 15.54 15.42 to 15.62
Templeton Dragon Fund, Inc. 8.19 8.17 to 8.28
Templeton Emerging Markets Fund 13.05 13.05 to 13.14
Templeton Emerging Markets Income Fund, Inc. 5.59 5.49 to 5.60
Tempur Sealy International, Inc. 49.81 49.00 to 50.68
Tenaris S.A. 31.21 31.13 to 31.46
Tencent Music Entertainment Group 15.13 14.96 to 15.32
Tennant Company 101.60 101.42 to 104.52
Tenneco Inc. 26.72 26.57 to 27.35
Tennessee Valley Authority 22.78 22.74 to 22.82
Tennessee Valley Authority 22.30 22.27 to 22.38
Terex Corporation 54.62 54.48 to 55.62
Terreno Realty Corporation 65.06 64.99 to 66.30
Tetra Technologies, Inc. 3.46 3.45 to 3.55
Teva Pharmaceutical Industries Limited 17.28 17.07 to 17.40
Texas Pacific Land Trust 801.26 785.12 to 803.18
Textron Inc. 88.79 88.50 to 89.53
The AES Corporation 18.89 18.68 to 19.13
The Blackstone Group L.P. 129.32 126.88 to 129.86
The Central and Eastern Europe Fund, Inc. 11.07 11.00 to 11.18
The Charles Schwab Corporation 75.38 75.18 to 76.70
The Cooper Companies, Inc. 90.81 88.65 to 91.60
The Gabelli Healthcare & Wellness Trust 9.91 9.77 to 9.92
The GDL Fund 7.95 7.92 to 7.95
The Hanover Insurance Group, Inc. 126.66 124.68 to 127.39
The Travelers Companies, Inc. 211.60 209.48 to 212.82
Thermon Group Holdings, Inc. 30.73 30.71 to 31.53
Thor Industries, Inc. 99.87 98.10 to 102.88
Tidewater Inc. 99.43 98.02 to 100.17
Tilly's, Inc. 5.94 5.91 to 6.05
Timken Company (The) 83.37 82.01 to 84.25
Titan International, Inc. 7.56 7.49 to 7.68
TJX Companies, Inc. (The) 114.30 114.02 to 115.35
Toll Brothers, Inc. 123.15 122.30 to 125.40
TopBuild Corp. 431.91 426.81 to 443.04
Toronto Dominion Bank (The) 56.75 56.27 to 56.92
Tortoise Energy Independence Fund, Inc. 35.99 35.75 to 36.15
Tortoise Energy Infrastructure Corporation 35.78 35.63 to 35.99
Tortoise Midstream Energy Fund, Inc. 42.97 42.71 to 43.24
Tortoise Power and Energy Infrastructure Fund, Inc 16.13 16.08 to 16.27
Townsquare Media, Inc. 11.43 11.20 to 11.59
Toyota Motor Corp Ltd Ord 207.59 206.03 to 208.86
TPG RE Finance Trust, Inc. 9.06 8.99 to 9.17
TPG Specialty Lending, Inc. 21.86 21.79 to 22.00
TransAlta Corporation 7.37 7.32 to 7.44
TransCanada Corporation 39.01 38.90 to 39.19
Transcontinental Realty Investors, Inc. 29.55 29.03 to 29.57
Transportadora De Gas Sa Ord B 18.79 18.28 to 18.87
TransUnion 79.96 78.67 to 80.75
Tredegar Corporation 5.18 5.09 to 5.30
Treehouse Foods, Inc. 37.48 37.38 to 38.15
Trex Company, Inc. 81.55 78.69 to 82.11
Tri Continental Corporation 31.65 31.51 to 31.81
TRI Pointe Group, Inc. 41.18 40.86 to 41.92
Trinseo S.A. 2.64 2.50 to 2.70
Triumph Group, Inc. 16.19 16.18 to 16.50
Tsakos Energy Navigation Ltd 29.28 29.02 to 29.69
Turkcell Iletisim Hizmetleri AS 8.18 8.15 to 8.26
Turning Point Brands, Inc. 36.14 36.12 to 37.35
Tutor Perini Corporation 23.86 23.50 to 24.30
Twilio Inc. 57.87 57.04 to 58.05
Two Harbors Investments Corp 13.70 13.43 to 13.77
Tyler Technologies, Inc. 523.08 514.50 to 525.56
Tyson Foods, Inc. 57.32 56.83 to 57.58
U.S. Bancorp 42.10 41.66 to 42.45
U.S. Physical Therapy, Inc. 95.02 91.90 to 95.18
U.S. Silica Holdings, Inc. 15.46 15.45 to 15.48
UBS AG 31.24 31.20 to 31.37
UGI Corporation 23.42 23.10 to 23.63
Ultrapar Participacoes S.A. 4.19 4.18 to 4.26
UMH Properties, Inc. 16.93 16.80 to 17.07
Under Armour, Inc. 6.75 6.69 to 6.89
Under Armour, Inc. 6.87 6.84 to 7.07
Unifi, Inc. 5.76 5.70 to 5.88
Unifirst Corporation 171.08 170.03 to 173.21
Unilever PLC 57.61 57.17 to 57.83
Union Pacific Corporation 230.22 228.72 to 232.43
Unisys Corporation 4.51 4.48 to 4.63
United Parcel Service, Inc. 142.35 138.69 to 143.38
United Rentals, Inc. 679.58 670.00 to 689.00
United States Cellular Corporation 57.00 56.66 to 58.23
United States Steel Corporation 39.30 38.64 to 39.40
UnitedHealth Group Incorporated 511.53 503.43 to 514.57
UNITIL Corporation 55.11 54.48 to 55.56
Universal Corporation 49.03 48.87 to 49.59
Universal Health Realty Income Trust 40.19 39.93 to 40.72
UNIVERSAL INSURANCE HOLDINGS INC 18.84 18.58 to 19.10
Universal Technical Institute Inc 16.43 16.41 to 16.79
Unum Group 51.92 51.55 to 52.20
Unum Group 25.70 25.64 to 25.89
Urban Edge Properties 19.37 19.05 to 19.50
USA Compression Partners, LP 24.12 23.93 to 24.21
V.F. Corporation 13.75 13.49 to 13.85
VAALCO Energy, Inc. 6.85 6.67 to 6.85
Vail Resorts, Inc. 179.84 177.00 to 180.54
VALE S.A. 11.52 11.35 to 11.59
Valmont Industries, Inc. 276.57 272.83 to 276.94
Valvoline Inc. 45.78 44.82 to 46.15
Vector Group Ltd. 11.09 10.88 to 11.10
Veeva Systems Inc. 187.92 185.95 to 190.11
Ventas, Inc. 52.46 52.27 to 53.16
Verizon Communications Inc. 41.43 41.20 to 41.57
Viad Corp 34.76 34.52 to 35.13
VICI Properties Inc. 29.45 29.41 to 29.79
Vipshop Holdings Limited 14.11 13.96 to 14.63
Virtus Global Dividend & Income Fund Inc. 5.57 5.53 to 5.61
Virtus Global Multi-Sector Income Fund 7.69 7.65 to 7.70
Vishay Intertechnology, Inc. 23.21 23.16 to 23.46
Vishay Precision Group, Inc. 31.73 31.57 to 32.12
Vista Outdoor Inc. 37.56 37.42 to 38.34
Vistra Energy Corp. 91.33 88.60 to 92.29
VOC Energy Trust 5.35 5.25 to 5.40
Vornado Realty Trust 28.87 28.83 to 29.65
Voya Asia Pacific High Dividend Equity Income Fund 6.47 6.46 to 6.49
Voya Emerging Markets High Income Dividend Equity Fund 5.48 5.45 to 5.50
Voya Financial, Inc. 71.86 71.81 to 73.05
Voya Global Advantage and Premium Opportunity Fund 9.01 8.93 to 9.05
Voya Global Equity Dividend and Premium Opportunity Fund 5.21 5.18 to 5.25
Voya Infrastructure, Industrials and Materials Fund 10.56 10.43 to 10.58
Vulcan Materials Company 252.51 252.01 to 258.84
W&T Offshore, Inc. 2.41 2.36 to 2.42
W.P. Carey Inc. 58.33 58.19 to 59.02
W.W. Grainger, Inc. 918.46 911.80 to 933.92
Wabash National Corporation 21.99 21.74 to 22.21
Walker & Dunlop, Inc. 99.71 99.09 to 101.98
Walmart Inc. 69.24 69.17 to 70.03
Warrior Met Coal, Inc. 70.83 68.86 to 72.20
Waste Connections, Inc. 180.53 179.63 to 181.39
Waste Management, Inc. 213.75 211.74 to 214.37
Waters Corporation 302.40 301.86 to 308.43
Watsco, Inc. 492.60 490.05 to 502.00
Watts Water Technologies, Inc. 188.88 185.03 to 189.70
Wayfair Inc. 56.89 55.67 to 58.42
Webster Financial Corporation 46.73 46.29 to 47.12
WEC Energy Group, Inc. 80.79 80.43 to 81.40
Weis Markets, Inc. 66.96 66.47 to 67.71
Wells Fargo Global Dividend Opportunity Fund 4.98 4.98 to 5.04
Welltower Inc. 104.20 103.36 to 104.99
WESCO International, Inc. 170.27 166.92 to 174.90
Western Alliance Bancorporation 67.31 66.33 to 67.75
Western Asset Bond Fund 10.73 10.65 to 10.73
Western Asset Emerging Markets Debt Fund Inc 9.71 9.62 to 9.74
Western Asset Global Corporate Defined Opportunity Fund Inc. 12.44 12.36 to 12.47
Western Asset High Income Fund II Inc. 4.49 4.47 to 4.50
Western Asset High Income Opportunity Fund, Inc. 3.91 3.90 to 3.92
Western Asset High Yield Defined Opportunity Fund Inc. 11.68 11.60 to 11.68
Western Asset Intermediate Muni Fund Inc 7.97 7.92 to 8.00
Western Asset Investment Grade Defined Opportunity Trust Inc. 17.33 17.25 to 17.37
Western Asset Investment Grade Income Fund Inc. 12.28 12.22 to 12.29
Western Asset Managed Municipals Fund, Inc. 10.60 10.49 to 10.63
Western Asset Mortgage Defined Opportunity Fund Inc 12.13 12.07 to 12.15
Western Asset Municipal High Income Fund, Inc. 6.98 6.92 to 6.99
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.72 8.69 to 8.73
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.12 8.12 to 8.18
Western Midstream Partners, LP 40.96 40.67 to 41.32
Western Union Company (The) 12.56 12.43 to 12.67
Westinghouse Air Brake Technologies Corporation 162.87 162.49 to 164.63
Westlake Chemical Partners LP 22.97 22.62 to 23.15
Westrock Company 51.51 50.49 to 52.16
Westwood Holdings Group Inc 12.69 12.16 to 12.69
WEX Inc. 183.13 181.94 to 184.99
Weyerhaeuser Company 29.28 28.77 to 29.42
Wheaton Precious Metals Corp. 59.59 58.70 to 59.75
Whirlpool Corporation 109.85 108.59 to 111.15
Whitestone REIT 13.68 13.63 to 13.86
WideOpenWest, Inc. 5.30 5.23 to 5.42
Williams Companies, Inc. (The) 42.98 42.78 to 43.21
Winnebago Industries, Inc. 56.87 54.92 to 57.28
Wipro Limited 6.72 6.57 to 6.77
WNS (Holdings) Limited 56.39 55.99 to 57.31
Woori Bank 32.83 32.72 to 33.19
Workiva Inc. 74.33 73.25 to 75.33
WPP plc 47.60 47.31 to 47.77
Wyndham Hotels & Resorts, Inc. 73.95 73.02 to 74.26
Xenia Hotels & Resorts, Inc. 14.27 14.26 to 14.48
Xinyuan Real Estate Co Ltd 2.95 2.83 to 3.00
XPO Logistics, Inc. 107.15 103.83 to 109.72
Xylem Inc. 138.42 138.31 to 139.79
YETI Holdings, Inc. 40.14 39.79 to 40.49
Yext, Inc. 5.15 5.10 to 5.23
Yirendai Ltd. 4.83 4.71 to 4.92
YPF Sociedad Anonima 21.29 21.03 to 21.33
Zimmer Biomet Holdings, Inc. 108.69 107.56 to 109.57
Zoetis Inc. 179.04 177.81 to 179.71
Zymeworks Inc. 10.07 9.88 to 10.39
Back to top | Use Dark Theme