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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5341 stocks found forming UPTRENDING

Company Close Range
180 Degree Capital Corp. 4.96 4.60 to 5.01
1-800 FLOWERS.COM, Inc. 5.65 5.30 to 5.86
1st Source Corporation 65.21 63.60 to 65.27
21Vianet Group, Inc. 9.95 9.35 to 10.19
360 Finance, Inc. 30.34 30.05 to 30.92
8x8 Inc 2.21 2.06 to 2.22
AAON, Inc. 88.64 81.43 to 88.88
AC Immune SA 2.52 2.41 to 2.57
Acacia Research Corporation 3.40 3.32 to 3.44
ACADIA Pharmaceuticals Inc. 24.75 24.07 to 24.80
Accuray Incorporated 1.74 1.61 to 1.74
Aceto Corporation 0.81 0.76 to 0.83
ACI Worldwide, Inc. 51.13 49.89 to 51.25
ACM Research, Inc. 36.09 34.09 to 36.17
ACNB Corporation 46.02 44.90 to 46.30
Adaptimmune Therapeutics plc 0.16 0.08 to 0.18
Adobe Inc. 367.46 365.85 to 370.86
Advanced Energy Industries, Inc. 169.75 160.68 to 171.21
Advanced Micro Devices, Inc. 157.92 149.85 to 158.77
AdvisorShares Sabretooth ETF 81.85 79.87 to 83.31
Aehr Test Systems 30.57 28.80 to 31.65
Aemetis, Inc 2.42 2.22 to 2.50
AeroVironment, Inc. 283.43 275.81 to 288.00
Agenus Inc. 4.55 4.48 to 4.72
Agios Pharmaceuticals, Inc. 37.95 36.67 to 38.01
AGM Group Holdings Inc. 2.23 2.22 to 2.45
AGNC Investment Corp. 25.87 25.80 to 26.00
Airgain, Inc. 4.40 4.25 to 4.42
Akari Therapeutics Plc 0.80 0.78 to 0.91
Alector, Inc. 3.13 2.92 to 3.17
Alico, Inc. 33.96 33.56 to 34.10
Alkermes plc 28.55 28.00 to 28.64
Alliance Resource Partners, L.P. 23.93 23.66 to 23.98
Allogene Therapeutics, Inc. 1.21 1.16 to 1.23
Allot Ltd. 9.75 9.48 to 9.76
Alpha and Omega Semiconductor Limited 29.47 28.79 to 29.60
Alphabet Inc. 252.33 250.11 to 254.14
Alphabet Inc. 252.03 249.80 to 253.99
Alta Mesa Resources, Inc. 164.39 162.02 to 169.15
Altimmune, Inc. 3.87 3.67 to 4.19
Amalgamated Bank 28.73 27.72 to 28.75
A-Mark Precious Metals, Inc. 27.15 26.11 to 27.23
Ambac Financial Group, Inc. 9.12 9.01 to 9.21
Ambarella, Inc. 82.64 81.00 to 83.11
AMC Networks Inc. 8.37 8.24 to 8.44
American Public Education, Inc. 36.33 35.58 to 36.47
American Resources Corporation 2.49 2.47 to 2.60
American Superconductor Corporation 64.49 60.05 to 65.58
American Woodmark Corporation 68.13 66.38 to 70.08
Ameris Bancorp 76.41 74.43 to 76.58
Ames National Corporation 20.65 20.49 to 20.77
Amicus Therapeutics, Inc. 8.48 8.26 to 8.52
Amkor Technology, Inc. 29.16 27.55 to 29.19
Amtech Systems, Inc. 9.50 8.91 to 9.70
Analog Devices, Inc. 249.05 248.27 to 252.00
ANGI Homeservices Inc. 18.10 17.80 to 18.29
AngioDynamics, Inc. 11.01 10.73 to 11.02
ANI Pharmaceuticals, Inc. 97.48 94.56 to 98.55
Anika Therapeutics Inc. 8.94 8.68 to 9.04
Anixa Biosciences, Inc. 3.37 3.36 to 3.45
Apogee Enterprises, Inc. 42.59 41.29 to 42.80
AppFolio, Inc. 279.89 275.94 to 280.63
Appian Corporation 33.16 31.66 to 33.23
Apple Inc. 237.88 236.65 to 241.20
Applied DNA Sciences Inc 2.87 2.83 to 2.95
Applied Materials, Inc. 189.76 183.83 to 191.55
Applied Optoelectronics, Inc. 29.04 28.44 to 30.42
Aptevo Therapeutics Inc. 1.98 1.77 to 2.55
Aptorum Group Limited 1.92 1.80 to 1.92
Apyx Medical Corporation 2.24 2.18 to 2.35
Aqua Metals, Inc. 4.14 3.92 to 4.25
AquaBounty Technologies, Inc. 1.49 1.32 to 1.59
Aquestive Therapeutics, Inc. 4.94 4.81 to 4.96
Arbutus Biopharma Corporation 4.42 4.38 to 4.50
Arcadia Biosciences, Inc. 3.66 3.60 to 3.68
Arcturus Therapeutics Ltd. 19.62 18.26 to 19.69
Ark Restaurants Corp. 7.25 7.00 to 7.25
Arrow Financial Corporation 29.80 28.96 to 29.97
Arrowhead Pharmaceuticals, Inc. 31.51 29.81 to 31.62
Asia Pacific Wire & Cable Corporation Limited 2.04 1.98 to 2.10
ASML Holding N.V. 927.80 916.03 to 938.68
Assertio Therapeutics, Inc. 0.97 0.93 to 1.01
Astec Industries, Inc. 48.58 46.89 to 48.90
Astronics Corporation 41.92 40.32 to 42.40
Asure Software Inc 8.10 7.91 to 8.10
ATA Inc. 4.72 4.68 to 5.06
Atlantic American Corporation 3.43 3.33 to 3.45
Atlanticus Holdings Corporation 71.50 70.34 to 74.83
Atomera Incorporated 3.65 3.43 to 3.65
Atossa Genetics Inc. 0.88 0.83 to 0.88
AtriCure, Inc. 36.66 34.84 to 36.69
Auburn National Bancorporation, Inc. 26.75 25.66 to 26.75
AudioCodes Ltd. 10.15 9.98 to 10.33
AudioEye, Inc. 13.63 13.29 to 13.69
Aurinia Pharmaceuticals Inc 12.89 12.34 to 12.90
Autodesk, Inc. 323.04 319.82 to 326.71
Avadel Pharmaceuticals plc 16.23 15.62 to 16.28
Aviat Networks, Inc. 24.21 23.38 to 24.24
Avnet, Inc. 53.64 52.37 to 53.88
Aware, Inc. 2.75 2.66 to 2.82
Axcelis Technologies, Inc. 96.66 93.47 to 97.18
AxoGen, Inc. 17.26 16.72 to 17.33
AXT Inc 3.96 3.94 to 4.19
Aytu BioScience, Inc. 2.37 2.32 to 2.42
B. Riley Financial, Inc. 7.16 7.13 to 7.90
B. Riley Financial, Inc. 7.00 6.61 to 7.10
B. Riley Financial, Inc. 13.51 13.50 to 13.89
B.O.S. Better Online Solutions 4.93 4.87 to 4.95
Baidu, Inc. 135.25 132.00 to 137.08
Ballard Power Systems, Inc. 2.62 2.46 to 2.65
BancFirst Corporation 135.30 131.99 to 135.38
BancFirst Corporation 26.40 26.24 to 26.40
Bandwidth Inc. 18.08 17.98 to 18.48
Bank First National Corporation 129.40 123.17 to 129.53
Bank of Marin Bancorp 25.45 24.74 to 25.50
Bank of the James Financial Group, Inc. 15.54 15.43 to 15.60
Bank OZK 53.13 51.90 to 53.30
Bank7 Corp. 48.88 48.47 to 49.76
BankFinancial Corporation 12.53 12.23 to 12.55
Bankwell Financial Group, Inc. 45.95 44.85 to 46.05
Banner Corporation 67.76 65.29 to 67.86
Baozun Inc. 4.40 4.29 to 4.52
BayCom Corp 30.77 30.02 to 30.96
BCB Bancorp, Inc. (NJ) 8.88 8.65 to 8.89
Beasley Broadcast Group, Inc. 5.68 5.50 to 5.68
Bel Fuse Inc. 124.97 124.55 to 126.50
Bel Fuse Inc. 150.97 146.45 to 152.45
Benitec Biopharma Limited 13.99 13.76 to 14.10
Berry Petroleum Corporation 4.08 4.05 to 4.14
Bilibili Inc. 27.08 26.66 to 27.35
Biogen Inc. 143.81 143.37 to 146.45
BIO-key International, Inc. 0.80 0.76 to 0.80
BioLife Solutions, Inc. 26.28 25.76 to 26.42
BioLineRx Ltd. 3.87 3.75 to 3.89
Biomerica, Inc. 2.93 2.92 to 2.99
BioSig Technologies, Inc. 6.10 4.36 to 6.12
Bio-Techne Corp 52.99 51.80 to 53.26
BioTelemetry, Inc. 1.59 1.44 to 1.64
Blackbaud, Inc. 68.31 67.82 to 69.73
BlackLine, Inc. 55.10 54.73 to 55.67
Blink Charging Co. 1.42 1.36 to 1.44
Blue Bird Corporation 60.15 57.74 to 60.42
BOK Financial Corporation 113.09 109.87 to 113.35
Bridgewater Bancshares, Inc. 17.66 16.85 to 17.72
Bridgford Foods Corporation 7.95 7.89 to 8.02
Broadcom Inc. 345.35 343.79 to 350.70
Brookline Bancorp, Inc. 10.95 10.87 to 11.17
Bruker Corporation 33.27 32.47 to 34.00
C&F Financial Corporation 71.79 68.39 to 72.00
C.H. Robinson Worldwide, Inc. 137.09 136.06 to 137.91
Cadence Design Systems, Inc. 364.88 356.43 to 366.05
Cadiz, Inc. 4.22 4.01 to 4.28
Caesars Entertainment Corporation 26.40 25.48 to 26.50
Caesarstone Ltd. 1.56 1.50 to 1.75
Calamos Convertible and High Income Fund 11.23 11.20 to 11.26
Calamos Convertible Opportunities and Income Fund 10.78 10.67 to 10.80
Calamos Dynamic Convertible & Income Fund 21.19 21.09 to 21.35
Calamos Global Dynamic Income Fund 7.49 7.48 to 7.54
Calamos Global Total Return Fund 12.23 11.81 to 12.25
Calamos Strategic Total Return Fund 19.21 19.13 to 19.30
CalAmp Corp. 2.50 2.49 to 2.69
Calavo Growers, Inc. 27.82 27.62 to 27.86
Calumet Specialty Products Partners, L.P. 18.58 18.35 to 19.05
Camden National Corporation 41.52 40.11 to 41.53
Camtek Ltd. 101.15 92.80 to 101.63
Canadian Solar Inc. 11.77 11.75 to 12.54
Canterbury Park Holding Corporation 16.66 16.46 to 16.90
Capital City Bank Group 43.74 43.55 to 44.58
Capital Southwest Corporation 22.95 22.68 to 22.98
Capitol Federal Financial, Inc. 6.53 6.35 to 6.54
Capricor Therapeutics, Inc. 6.40 6.16 to 6.49
Cardlytics, Inc. 2.76 1.42 to 3.16
CareDx, Inc. 14.77 14.31 to 14.82
Career Education Corporation 51.15 48.81 to 52.05
CareTrust REIT, Inc. 34.71 34.02 to 35.08
CarGurus, Inc. 37.57 36.82 to 37.60
Caseys General Stores, Inc. 543.71 541.38 to 557.52
Castor Maritime Inc. 2.22 2.20 to 2.23
Catalyst Biosciences, Inc. 12.94 12.68 to 13.20
Catalyst Pharmaceuticals, Inc. 20.40 20.01 to 20.41
Cathay General Bancorp 50.32 48.34 to 50.38
Cavco Industries, Inc. 563.62 548.65 to 564.82
CB Financial Services, Inc. 33.91 33.60 to 33.91
CBAK Energy Technology, Inc. 0.91 0.87 to 0.91
Celldex Therapeutics, Inc. 25.92 24.83 to 26.33
Cellectar Biosciences, Inc. 5.49 5.14 to 5.52
Cellectis S.A. 3.16 3.14 to 3.25
Centrexion Therapeutics Corporation 1.00 0.87 to 1.01
Century Aluminum Company 26.90 26.18 to 26.95
Ceragon Networks Ltd. 2.54 2.37 to 2.56
Cerus Corporation 1.30 1.24 to 1.31
CEVA, Inc. 26.34 25.48 to 27.42
Chart Industries, Inc. 199.83 199.71 to 200.44
Check Point Software Technologies Ltd. 196.24 195.58 to 199.15
Check-Cap Ltd. 2.51 2.04 to 2.63
Chemung Financial Corp 53.81 52.60 to 53.90
Children's Place, Inc. (The) 6.94 6.86 to 8.13
China Automotive Systems, Inc. 5.02 4.71 to 5.02
China Natural Resources, Inc. 4.90 4.65 to 5.19
China Recycling Energy Corporation 1.58 1.52 to 1.65
China SXT Pharmaceuticals, Inc. 1.90 1.86 to 1.95
ChinaNet Online Holdings, Inc. 2.08 1.75 to 2.15
ChipMOS TECHNOLOGIES INC. 19.36 18.80 to 19.42
CHS Inc 29.80 29.53 to 29.95
Cibus Corp. 1.35 1.31 to 1.38
Cidara Therapeutics, Inc. 71.22 65.80 to 71.49
Cimpress N.V 62.90 61.63 to 63.65
Cincinnati Financial Corporation 155.93 153.66 to 156.10
Cirrus Logic, Inc. 122.75 120.00 to 122.85
Cisco Systems, Inc. 68.68 67.48 to 68.76
Citizens & Northern Corp 20.55 19.75 to 20.62
Citizens Community Bancorp, Inc. 16.69 16.36 to 16.75
City Holding Company 127.26 124.28 to 127.47
Civista Bancshares, Inc. 21.30 20.83 to 21.37
Clarus Corporation 3.88 3.75 to 3.91
Clean Energy Fuels Corp. 2.69 2.60 to 2.72
ClearBridge Dividend Strategy ESG ETF 54.24 54.18 to 54.36
ClearBridge Large Cap Growth ESG ETF 82.44 82.23 to 82.79
Clearfield, Inc. 34.37 33.95 to 34.46
ClearOne, Inc. 5.14 4.95 to 5.14
Clearside Biomedical, Inc. 3.89 3.64 to 4.20
CLPS Incorporation 1.06 1.00 to 1.06
CNB Financial Corporation 26.65 25.89 to 26.68
Coastal Financial Corporation 115.39 110.00 to 115.59
Coda Octopus Group, Inc. 8.26 8.09 to 8.52
Codexis, Inc. 2.49 2.35 to 2.50
Co-Diagnostics, Inc. 0.43 0.40 to 0.47
Coffee Holding Co., Inc. 5.44 5.13 to 5.63
Cogent Communications Holdings, Inc. 37.92 37.32 to 38.17
Cognex Corporation 46.19 44.46 to 46.38
Coherent, Inc. 108.05 105.12 to 108.39
Coherus BioSciences, Inc. 1.53 1.38 to 1.54
Cohu, Inc. 23.27 22.54 to 23.60
Colliers International Group Inc. 166.32 164.69 to 167.38
Colony Bankcorp, Inc. 18.26 17.50 to 18.29
Columbia Banking System, Inc. 26.91 25.82 to 26.95
Columbia Financial, Inc. 15.85 15.40 to 15.97
Columbus McKinnon Corporation 15.66 14.94 to 15.72
Commerce Bancshares, Inc. 60.25 59.15 to 60.31
Commercial Vehicle Group, Inc. 1.94 1.90 to 1.99
CommScope Holding Company, Inc. 16.54 16.35 to 16.64
Community Trust Bancorp, Inc. 57.62 56.21 to 57.65
Community West Bancshares 21.74 21.15 to 21.84
Commvault Systems, Inc. 195.41 192.86 to 198.18
comScore, Inc. 6.48 6.15 to 6.48
Comtech Telecommunications Corp. 2.49 2.43 to 2.54
Concrete Pumping Holdings, Inc. 7.30 7.08 to 7.41
Conifer Holdings, Inc. 1.76 1.49 to 1.97
ConnectOne Bancorp, Inc. 26.24 25.19 to 26.29
Consolidated Water Co. Ltd. 34.51 33.33 to 34.57
Construction Partners, Inc. 130.82 126.50 to 132.36
Consumer Portfolio Services, Inc. 8.24 8.06 to 8.53
Corbus Pharmaceuticals Holdings, Inc. 11.62 11.18 to 12.16
Corcept Therapeutics Incorporated 79.80 74.89 to 79.93
Corvus Pharmaceuticals, Inc. 6.12 5.82 to 6.14
CoStar Group, Inc. 89.26 87.50 to 89.56
CPI Card Group Inc. 15.83 14.90 to 15.87
CRA International,Inc. 212.31 204.44 to 213.20
Credit Suisse AG 166.07 164.89 to 166.45
Credit Suisse AG 88.83 88.16 to 89.14
Credit Suisse AG 51.94 51.71 to 52.15
Crinetics Pharmaceuticals, Inc. 35.48 34.56 to 35.74
CRISPR Therapeutics AG 62.94 60.55 to 63.10
Cronos Group Inc. 2.67 2.56 to 2.71
Cross Country Healthcare, Inc. 13.66 13.00 to 14.26
CryoPort, Inc. 10.05 9.53 to 10.43
CSG Systems International, Inc. 67.01 65.64 to 67.25
CSP Inc. 13.05 11.99 to 13.10
CSX Corporation 33.43 32.71 to 33.57
CVB Financial Corporation 20.21 19.59 to 20.22
CVD Equipment Corporation 3.06 3.04 to 3.20
CyberArk Software Ltd. 485.95 480.93 to 488.63
Cyclacel Pharmaceuticals, Inc. 5.05 5.05 to 5.60
Daktronics, Inc. 22.74 22.70 to 23.17
Datasea Inc. 2.16 2.12 to 2.19
Dawson Geophysical Company 1.63 1.59 to 1.66
DBV Technologies S.A. 9.59 9.55 to 9.99
Del Taco Restaurants, Inc. 0.77 0.70 to 0.77
Denny's Corporation 5.20 4.97 to 5.28
Dermira, Inc. 7.27 7.00 to 7.29
Destination XL Group, Inc. 1.46 1.42 to 1.46
DiaMedica Therapeutics Inc. 6.76 6.76 to 7.07
Diamond Hill Investment Group, Inc. 142.75 141.27 to 142.75
Diamondback Energy, Inc. 140.64 138.71 to 141.18
Digi International Inc. 38.11 36.55 to 38.64
Digimarc Corporation 10.71 10.19 to 10.76
Digital Ally, Inc. 2.01 1.94 to 2.05
Digital Turbine, Inc. 5.34 5.27 to 5.50
Dime Community Bancshares, Inc. 31.78 30.73 to 31.82
Diodes Incorporated 56.55 55.32 to 56.87
DMC Global Inc. 7.67 7.42 to 7.70
DocuSign, Inc. 85.01 84.60 to 86.65
Dogness (International) Corporation 13.54 13.25 to 13.85
Dolphin Entertainment, Inc. 1.24 1.22 to 1.28
Domo, Inc. 17.75 17.29 to 17.90
Donegal Group, Inc. 19.51 18.93 to 19.57
Donegal Group, Inc. 16.60 15.10 to 16.60
Dorchester Minerals, L.P. 25.63 25.45 to 25.83
Dropbox, Inc. 30.79 30.65 to 31.58
Duluth Holdings Inc. 4.16 4.08 to 4.37
E.W. Scripps Company (The) 2.91 2.80 to 2.92
Eagle Bancorp Montana, Inc. 17.69 17.50 to 17.77
Eagle Bancorp, Inc. 21.42 20.59 to 21.45
East West Bancorp, Inc. 109.70 107.72 to 110.36
Eastern Company (The) 26.77 25.00 to 26.77
Editas Medicine, Inc. 3.00 2.79 to 3.07
Educational Development Corporation 1.47 1.37 to 1.55
eGain Corporation 9.01 8.90 to 9.12
Ekso Bionics Holdings, Inc. 4.28 3.97 to 4.81
electroCore, Inc. 5.00 4.85 to 5.07
Electronic Arts Inc. 173.17 171.88 to 174.79
Electro-Sensors, Inc. 4.90 4.77 to 4.90
Eltek Ltd. 10.31 10.09 to 10.40
Encore Capital Group Inc 46.09 44.96 to 46.50
ENDRA Life Sciences Inc. 4.80 4.65 to 4.99
Energy Focus, Inc. 3.00 2.77 to 3.10
Energy Recovery, Inc. 15.14 14.53 to 15.23
Enphase Energy, Inc. 38.44 37.45 to 39.60
Entegris, Inc. 95.97 94.39 to 97.63
Enterprise Financial Services Corporation 61.26 59.12 to 61.31
ePlus inc. 74.47 74.19 to 76.47
Equinix, Inc. 785.30 779.33 to 791.45
Equity Bancshares, Inc. 42.53 41.00 to 42.71
Ericsson 8.07 8.01 to 8.09
Escalade, Incorporated 12.97 12.17 to 13.30
Esperion Therapeutics, Inc. 2.75 2.69 to 2.80
Esquire Financial Holdings, Inc. 104.27 100.59 to 104.27
Establishment Labs Holdings Inc. 40.55 39.51 to 41.28
Eton Pharmaceuticals, Inc. 18.46 17.78 to 18.59
Etsy, Inc. 64.85 62.26 to 65.06
EuroDry Ltd. 13.00 12.50 to 16.14
Euroseas Ltd. 63.65 62.30 to 64.11
EverQuote, Inc. 24.86 24.27 to 24.89
Everspin Technologies, Inc. 8.12 7.94 to 8.15
Exact Sciences Corporation 53.59 52.50 to 53.81
Exelixis, Inc. 40.45 39.90 to 40.59
eXp World Holdings, Inc. 11.59 11.10 to 11.60
Expedia Group, Inc. 221.92 221.24 to 226.99
Expeditors International of Washington, Inc. 124.05 122.88 to 125.98
Extreme Networks, Inc. 22.68 22.40 to 22.75
Eyegate Pharmaceuticals, Inc. 36.24 36.24 to 36.24
EyePoint Pharmaceuticals, Inc. 13.76 13.68 to 13.97
EZCORP, Inc. 17.89 17.02 to 17.90
F5 Networks, Inc. 331.80 324.31 to 332.22
Famous Dave's of America, Inc. 227.80 218.35 to 229.52
Farmers & Merchants Bancorp, Inc. 26.52 25.81 to 26.86
Farmers National Banc Corp. 15.08 14.70 to 15.08
FARMMI, INC. 1.96 1.86 to 2.03
FAT Brands Inc. 1.93 1.89 to 1.98
Fate Therapeutics, Inc. 1.00 0.96 to 1.02
Ferroglobe PLC 4.21 4.08 to 4.25
Fidelity Nasdaq Composite Index Tracking Stock 88.53 88.05 to 88.79
Fidelity Southern Corporation 7.15 7.09 to 7.27
Fifth Third Bancorp 46.28 45.71 to 46.47
Fifth Third Bancorp 25.79 25.73 to 25.81
Financial Institutions, Inc. 27.45 26.52 to 27.47
First Bancorp 54.94 53.24 to 55.05
First Bancorp, Inc (ME) 27.53 26.97 to 27.66
First Bank 16.95 16.31 to 17.00
First Busey Corporation 25.14 24.54 to 25.15
First Business Financial Services, Inc. 52.69 51.37 to 52.80
First Capital, Inc. 45.32 43.94 to 45.32
First Community Bankshares, Inc. 37.60 36.66 to 37.74
First Community Corporation 28.91 28.63 to 29.03
First Financial Bancorp. 26.36 25.61 to 26.38
First Financial Corporation Indiana 59.72 57.77 to 59.72
First Hawaiian, Inc. 25.96 25.34 to 25.98
First Internet Bancorp 25.25 24.30 to 25.27
First Interstate BancSystem, Inc. 33.84 32.44 to 33.90
First Merchants Corporation 40.96 40.09 to 40.98
First Mid-Illinois Bancshares, Inc. 40.44 38.52 to 40.49
First Northwest Bancorp 7.30 7.29 to 7.46
First Savings Financial Group, Inc. 27.72 27.16 to 27.72
First Solar, Inc. 209.63 206.93 to 212.66
First Trust Alternative Absolute Return Strategy ETF 30.17 30.02 to 30.22
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 38.21 37.89 to 38.21
First Trust BuyWrite Income ETF 23.78 23.71 to 23.81
First Trust California Municipal High income ETF 48.93 48.87 to 49.01
First Trust CEF Income Opportunity ETF 22.85 22.75 to 22.88
First Trust China AlphaDEX Fund 28.79 28.50 to 28.79
First Trust Cloud Computing ETF 136.63 135.70 to 136.91
First Trust Developed Markets Ex-US AlphaDEX Fund 75.38 74.80 to 75.58
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 56.38 56.38 to 56.38
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.27 36.23 to 36.28
First Trust Dorsey Wright Focus 5 ETF 62.02 61.62 to 62.22
First Trust Dorsey Wright International Focus 5 ETF 24.26 24.20 to 24.35
First Trust Dorsey Wright Momentum & Dividend ETF 39.65 39.37 to 39.69
First Trust Dorsey Wright Momentum & Value ETF 32.96 32.94 to 33.04
First Trust DorseyWright DALI 1 ETF 28.28 28.18 to 28.28
First Trust Dow Jones International Internet ETF 38.68 38.66 to 38.75
First Trust Emerging Markets AlphaDEX Fund 27.09 27.02 to 27.13
First Trust Emerging Markets Equity Select ETF 55.53 55.49 to 55.53
First Trust Emerging Markets Local Currency Bond ETF 29.66 29.57 to 29.74
First Trust Emerging Markets Small Cap AlphaDEX Fund 44.84 44.46 to 45.05
First Trust Enhanced Short Maturity ETF 60.06 60.05 to 60.07
First Trust Europe AlphaDEX Fund 50.62 50.40 to 50.68
First Trust Eurozone AlphaDEX ETF 58.38 58.17 to 58.38
First Trust Germany AlphaDEX Fund 57.71 57.04 to 57.71
First Trust Global Tactical Commodity Strategy Fund 25.85 25.79 to 25.92
First Trust High Yield Long/Short ETF 42.28 42.01 to 42.34
First Trust India Nifty 50 Equal Weight ETF 58.58 58.52 to 58.82
First Trust Indxx Innovative Transaction & Process ETF 56.39 56.28 to 56.52
First Trust International Equity Opportunities ETF 59.71 59.26 to 59.85
First Trust IPOX Europe Equity Opportunities ETF 32.33 32.31 to 32.34
First Trust Japan AlphaDEX Fund 66.50 66.15 to 66.81
First Trust Large Cap Core AlphaDEX Fund 117.01 116.32 to 117.27
First Trust Large Cap Growth AlphaDEX Fund 162.05 161.19 to 162.70
First Trust Large Cap Value AlphaDEX Fund 83.19 82.65 to 83.32
First Trust Latin America AlphaDEX Fund 21.37 21.18 to 21.42
First Trust Low Duration Opportunities ETF 49.89 49.85 to 50.05
First Trust Low Duration Strategic Focus ETF 19.20 19.17 to 19.29
First Trust Managed Municipal ETF 50.91 50.79 to 50.99
First Trust Mid Cap Core AlphaDEX Fund 126.88 125.45 to 126.98
First Trust Mid Cap Growth AlphaDEX Fund 92.04 91.09 to 92.32
First Trust Mid Cap Value AlphaDEX Fund 56.21 55.82 to 56.26
First Trust Multi Cap Growth AlphaDEX Fund 161.64 160.34 to 162.06
First Trust Multi Cap Value AlphaDEX Fund 88.16 87.37 to 88.16
First Trust Multi-Asset Diversified Income Index Fund 16.21 16.16 to 16.24
First Trust Municipal High Income ETF 47.74 47.59 to 47.76
First Trust NASDAQ ABA Community Bank Index Fund 59.03 57.97 to 59.03
First Trust Nasdaq Artificial Intelligence and Robotics ETF 53.17 52.62 to 53.25
First Trust Nasdaq Bank ETF 36.57 36.07 to 36.59
First Trust NASDAQ Clean Edge Green Energy Index Fund 41.27 40.42 to 41.45
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 149.31 148.00 to 149.82
First Trust NASDAQ Cybersecurity ETF 76.96 75.76 to 77.07
First Trust NASDAQ Global Auto Index Fund 72.01 71.51 to 72.37
First Trust Nasdaq Oil & Gas ETF 28.55 28.37 to 28.68
First Trust Nasdaq Pharmaceuticals ETF 28.29 28.10 to 28.29
First Trust Nasdaq Semiconductor ETF 110.09 108.96 to 110.75
First Trust NASDAQ Technology Dividend Index Fund 98.81 98.12 to 99.12
First Trust Nasdaq Transportation ETF 35.20 35.16 to 35.25
First Trust NASDAQ-100 Equal Weighted Index Fund 140.05 139.50 to 140.66
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 98.26 98.17 to 98.63
First Trust NASDAQ-100- Technology Index Fund 227.42 225.87 to 228.44
First Trust RBA American Industrial Renaissance ETF 95.50 92.93 to 95.79
First Trust Rising Dividend Achievers ETF 66.96 66.48 to 67.13
First Trust RiverFront Dynamic Developed International ETF 77.67 77.63 to 78.00
First Trust RiverFront Dynamic Emerging Markets ETF 76.79 76.64 to 76.84
First Trust RiverFront Dynamic Europe ETF 70.73 70.58 to 70.73
First Trust S&P International Dividend Aristocrats ETF 19.96 19.91 to 19.98
First Trust Senior Loan Fund ETF 46.09 46.04 to 46.13
First Trust Small Cap Core AlphaDEX Fund 111.00 109.40 to 111.09
First Trust Small Cap Growth AlphaDEX Fund 91.23 89.71 to 91.23
First Trust Small Cap Value AlphaDEX Fund 57.45 56.85 to 57.45
First Trust SMID Cap Rising Dividend Achievers ETF 38.53 38.00 to 38.61
First Trust SSI Strategic Convertible Securities ETF 42.56 42.11 to 42.62
First Trust TCW Opportunistic Fixed Income ETF 44.59 44.51 to 44.77
First Trust United Kingdom AlphaDEX Fund 47.89 47.80 to 48.00
First United Corporation 38.41 36.87 to 38.64
First US Bancshares, Inc. 12.68 12.68 to 12.68
First Western Financial, Inc. 23.37 22.57 to 23.72
FirstCash, Inc. 148.56 147.03 to 149.28
Five Below, Inc. 155.44 150.00 to 155.82
Five9, Inc. 26.58 26.15 to 27.00
Flex Ltd. 58.13 56.96 to 58.24
FlexShares Credit-Scored US Corporate Bond Index Fund 49.30 49.25 to 49.32
FlexShares Real Assets Allocation Index Fund 33.50 33.50 to 33.53
FlexShopper, Inc. 0.76 0.76 to 0.80
Flexsteel Industries, Inc. 51.74 47.71 to 52.67
Flushing Financial Corporation 14.39 13.94 to 14.41
FormFactor, Inc. 36.04 33.77 to 36.19
Formula Systems (1985) Ltd. 137.24 137.24 to 139.42
Forrester Research, Inc. 11.21 10.93 to 11.57
Fortinet, Inc. 80.99 80.76 to 81.87
Fortress Biotech, Inc. 3.56 3.37 to 3.61
Fortress Biotech, Inc. 9.01 8.45 to 9.03
Forward Industries, Inc. 31.54 30.54 to 35.50
Fossil Group, Inc. 3.16 3.01 to 3.17
Franklin Electric Co., Inc. 96.17 94.82 to 96.40
Freightcar America, Inc. 9.11 8.69 to 9.14
Frequency Electronics, Inc. 30.82 29.00 to 31.93
frontdoor, inc. 67.08 66.37 to 67.53
FS Bancorp, Inc. 42.35 41.03 to 42.83
FSB Bancorp, Inc. 33.75 32.65 to 33.79
Fuel Tech, Inc. 3.32 2.93 to 3.32
FuelCell Energy, Inc. 8.33 7.56 to 8.49
Fulgent Genetics, Inc. 22.49 22.07 to 22.57
Full House Resorts, Inc. 3.49 3.41 to 3.50
Fulton Financial Corporation 19.47 19.02 to 19.52
Funko, Inc. 3.46 3.31 to 3.48
FVCBankcorp, Inc. 13.87 13.44 to 13.88
Gaia, Inc. 6.04 5.79 to 6.05
Galapagos NV 33.24 31.97 to 33.24
Galmed Pharmaceuticals Ltd. 1.51 1.45 to 1.55
GDS Holdings Limited 39.00 38.42 to 39.40
Genprex, Inc. 0.24 0.24 to 0.26
Gentex Corporation 29.05 28.66 to 29.12
Gentherm Inc 36.43 35.43 to 36.49
Geospace Technologies Corporation 19.06 18.48 to 19.26
German American Bancorp, Inc. 41.46 40.42 to 41.59
Gevo, Inc. 2.09 2.01 to 2.12
Gibraltar Industries, Inc. 62.00 59.07 to 62.30
GigaMedia Limited 1.79 1.73 to 1.81
G-III Apparel Group, LTD. 27.33 27.07 to 27.58
Gilat Satellite Networks Ltd. 11.40 11.21 to 11.52
Glacier Bancorp, Inc. 50.13 47.96 to 50.16
Gladstone Investment Corporation 25.63 25.56 to 25.65
Gladstone Land Corporation 9.37 9.02 to 9.44
Gladstone Land Corporation 19.75 19.70 to 20.20
Glen Burnie Bancorp 4.61 4.50 to 4.69
Global Indemnity Limited 29.86 29.86 to 29.99
Global Water Resources, Inc. 10.03 9.88 to 10.03
Global X Autonomous & Electric Vehicles ETF 27.98 27.59 to 28.01
Global X Conscious Companies ETF 42.94 42.80 to 42.97
Global X DAX Germany ETF 44.43 44.07 to 44.49
Global X E-commerce ETF 35.89 35.68 to 36.00
Global X FinTech ETF 34.95 34.68 to 35.20
Global X Future Analytics Tech ETF 48.78 48.44 to 48.95
Global X Internet of Things ETF 39.78 39.16 to 39.83
Global X Millennials Thematic ETF 50.51 50.27 to 50.70
Global X MSCI SuperDividend EAFE ETF 19.06 18.94 to 19.11
Global X NASDAQ-100 Covered Call ETF 17.01 16.99 to 17.03
Global X Robotics & Artificial Intelligence ETF 35.03 34.57 to 35.08
Global X S&P 500 Catholic Values ETF 80.57 80.41 to 80.85
Global X Social Media ETF 62.56 62.56 to 63.93
Global X SuperDividend Alternatives ETF 11.88 11.85 to 11.88
Globus Maritime Limited 1.13 1.03 to 1.14
Golden Entertainment, Inc. 24.63 24.23 to 24.63
Golden Ocean Group Limited 7.98 7.85 to 8.28
GoPro, Inc. 2.54 2.34 to 2.63
Gossamer Bio, Inc. 3.08 3.02 to 3.15
Grand Canyon Education, Inc. 209.17 207.84 to 210.18
Great Elm Capital Corp. 11.33 11.06 to 11.41
Great Lakes Dredge & Dock Corporation 12.27 11.98 to 12.52
Great Southern Bancorp, Inc. 64.51 62.73 to 64.57
Green Plains, Inc. 10.28 9.98 to 11.13
Greene County Bancorp, Inc. 24.73 23.54 to 24.73
Greenlight Reinsurance, Ltd. 12.92 12.70 to 12.96
Greenpro Capital Corp. 1.39 1.29 to 1.40
Grindrod Shipping Holdings Ltd. 27.18 27.08 to 27.20
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 107.56 104.77 to 108.56
GSI Technology, Inc. 3.68 3.45 to 3.69
Guaranty Bancshares, Inc. 52.33 49.60 to 52.34
Guardant Health, Inc. 58.80 56.95 to 58.92
Gulfport Energy Corporation 173.28 172.90 to 175.72
Hallador Energy Company 19.16 18.68 to 19.40
Halozyme Therapeutics, Inc. 76.68 75.31 to 76.98
Hamilton Lane Incorporated 150.99 147.78 to 152.41
Hancock Whitney Corporation 64.31 63.20 to 64.37
Hanmi Financial Corporation 25.58 24.66 to 25.62
HarborOne Bancorp, Inc. 13.55 13.15 to 13.57
Harmonic Inc. 10.49 10.13 to 10.51
Harrow Health, Inc. 45.38 43.50 to 45.50
Harvard Bioscience, Inc. 0.48 0.47 to 0.49
Hawkins, Inc. 177.53 174.15 to 178.20
Hawthorn Bancshares, Inc. 32.59 31.95 to 32.74
Healthcare Services Group, Inc. 15.99 15.60 to 16.07
HealthEquity, Inc. 95.59 92.51 to 95.77
HealthStream, Inc. 29.17 29.00 to 29.44
Heidrick & Struggles International, Inc. 51.29 49.31 to 51.29
Helius Medical Technologies, Inc. 23.17 21.72 to 25.50
Henry Schein, Inc. 68.55 66.96 to 68.90
Heritage Commerce Corp 10.42 10.10 to 10.43
Heritage Financial Corporation 25.19 24.25 to 25.19
Heron Therapeutics, Inc. 1.29 1.22 to 1.30
HF Foods Group Inc. 3.43 3.28 to 3.48
Himax Technologies, Inc. 8.78 8.48 to 8.88
Hingham Institution for Savings 292.01 281.51 to 292.01
Hologic, Inc. 68.27 65.56 to 68.32
Home Bancorp, Inc. 56.93 54.62 to 57.10
Home BancShares, Inc. 29.76 29.11 to 29.85
Home Federal Bancorp, Inc. of Louisiana 13.68 13.68 to 13.68
HomeStreet, Inc. 13.87 13.42 to 13.95
Hooker Furniture Corporation 11.10 10.44 to 11.50
Hope Bancorp, Inc. 11.23 10.85 to 11.25
Horizon Bancorp, Inc. 16.84 16.17 to 16.85
Hoth Therapeutics, Inc. 1.92 1.74 to 1.93
Hovnanian Enterprises Inc 20.52 20.48 to 20.80
Huazhu Group Limited 38.09 37.75 to 38.41
Hub Group, Inc. 37.14 36.74 to 37.51
Hudson Global, Inc. 9.88 9.62 to 10.00
Huntington Bancshares Incorporated 17.87 17.47 to 17.90
Huron Consulting Group Inc. 143.68 140.21 to 144.65
Hutchison China MediTech Limited 17.45 17.35 to 17.62
i3 Verticals, Inc. 32.18 30.81 to 32.31
IAC/InterActiveCorp 38.00 36.84 to 38.09
IBEX Holdings Limited 42.00 40.00 to 42.08
ICF International, Inc. 97.77 96.34 to 98.49
Ichor Holdings 18.02 16.81 to 18.04
ICON plc 179.43 174.62 to 179.51
Iconix Brand Group, Inc. 2.26 2.16 to 2.30
ICU Medical, Inc. 133.02 128.00 to 134.00
Ideal Power Inc. 5.46 5.27 to 5.66
IDEXX Laboratories, Inc. 655.51 635.94 to 659.17
IES Holdings, Inc. 377.50 359.37 to 386.62
IF Bancorp, Inc. 25.93 25.55 to 25.93
Illumina, Inc. 103.03 101.60 to 103.78
Immersion Corporation 7.39 7.20 to 7.44
Immutep Limited 1.69 1.67 to 1.72
Impinj, Inc. 195.77 191.32 to 198.52
Incyte Corporation 86.00 84.47 to 86.07
Independent Bank Corp. 72.84 70.53 to 73.02
Industrial Logistics Properties Trust 6.45 6.35 to 6.53
Information Services Group, Inc. 5.54 5.41 to 5.59
Ingles Markets, Incorporated 70.62 69.67 to 70.83
INmune Bio Inc. 1.97 1.92 to 1.99
Innodata Inc. 69.91 68.82 to 73.79
Innovative Solutions and Support, Inc. 11.50 11.00 to 11.52
Inogen, Inc 8.79 8.36 to 8.82
Insmed, Inc. 145.86 143.82 to 146.50
Inspired Entertainment, Inc. 9.38 9.22 to 9.40
Insteel Industries, Inc. 39.34 37.88 to 39.41
Integra LifeSciences Holdings Corporation 15.38 14.64 to 15.52
Integrated Media Technology Limited 1.11 1.00 to 1.16
Intel Corporation 30.57 30.16 to 32.38
Intellia Therapeutics, Inc. 16.11 13.00 to 16.38
InterDigital, Inc. 339.21 329.15 to 340.10
Interface, Inc. 29.88 29.02 to 30.07
International Bancshares Corporation 70.95 69.15 to 71.04
Intuit Inc. 674.96 665.53 to 693.38
Invesco BuyBack Achievers ETF 132.31 131.71 to 132.53
Invesco Dividend Achievers ETF 50.63 50.59 to 50.85
Invesco DWA Basic Materials Momentum ETF 106.10 105.58 to 106.10
Invesco DWA Consumer Cyclicals Momentum ETF 101.34 100.76 to 101.34
Invesco DWA Developed Markets Momentum ETF 47.40 47.16 to 47.50
Invesco DWA Emerging Markets Momentum ETF 24.41 24.30 to 24.47
Invesco DWA Energy Momentum ETF 45.87 45.41 to 45.97
Invesco DWA Financial Momentum ETF 58.37 58.12 to 58.37
Invesco DWA Healthcare Momentum ETF 40.83 39.76 to 40.84
Invesco DWA Industrials Momentum ETF 170.15 168.00 to 170.82
Invesco DWA Momentum ETF 116.74 116.15 to 117.10
Invesco DWA SmallCap Momentum ETF 92.52 90.60 to 92.67
Invesco DWA Technology Momentum ETF 75.41 73.99 to 75.50
Invesco DWA Utilities Momentum ETF 44.42 44.07 to 44.70
Invesco FTSE RAFI US 1500 Small-Mid ETF 46.33 45.68 to 46.38
Invesco Global Water ETF 44.95 44.62 to 45.02
Invesco Golden Dragon China ETF 33.91 33.75 to 34.12
Invesco International BuyBack Achievers ETF 52.84 52.48 to 52.94
Invesco International Dividend Achievers ETF 21.47 21.41 to 21.50
Invesco KBW Bank ETF 79.70 78.50 to 79.74
Invesco KBW Premium Yield Equity REIT ETF 16.61 16.44 to 16.66
Invesco KBW Regional Banking ETF 63.40 62.71 to 63.46
Invesco Nasdaq Internet ETF 56.72 56.57 to 56.87
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.38 13.34 to 13.46
Invesco QQQ Trust, Series 1 595.32 592.96 to 598.14
Invesco S&P SmallCap Energy ETF 42.58 41.99 to 42.59
Invesco S&P SmallCap Financials ETF 59.65 58.69 to 59.65
Invesco S&P SmallCap Health Care ETF 41.83 40.73 to 41.83
Invesco S&P SmallCap Industrials ETF 151.58 149.64 to 151.58
Invesco S&P SmallCap Information Technology ETF 53.19 52.12 to 53.27
Invesco S&P SmallCap Materials ETF 79.47 77.78 to 79.47
Invesco S&P SmallCap Utilities & Communication Services ETF 57.69 57.41 to 57.69
Invesco Strategic US ETF 55.17 55.08 to 55.32
Invesco Variable Rate Investment Grade ETF 25.16 25.15 to 25.16
Invesco Water Resources ETF 72.02 71.21 to 72.15
Investar Holding Corporation 23.53 22.73 to 23.54
Investors Title Company 257.98 251.91 to 257.98
IPG Photonics Corporation 82.68 81.55 to 83.17
iRadimed Corporation 72.38 70.23 to 73.40
iRobot Corporation 4.41 4.14 to 4.54
Ironwood Pharmaceuticals, Inc. 1.46 1.28 to 1.46
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.81 50.78 to 50.82
iShares 1-3 Year International Treasury Bond ETF 76.38 76.30 to 77.01
iShares 1-3 Year Treasury Bond ETF 82.93 82.91 to 82.96
iShares Asia 50 ETF 93.28 92.53 to 93.38
iShares Broad USD Investment Grade Corporate Bond ETF 52.30 52.19 to 52.32
iShares Commodities Select Strategy ETF 26.75 26.69 to 26.89
iShares Core MSCI Total International Stock ETF 82.51 82.06 to 82.61
iShares Core S&P U.S. Growth ETF 163.72 163.20 to 164.46
iShares Core S&P U.S. Value ETF 98.96 98.64 to 99.22
iShares ESG 1-5 Year USD Corporate Bond ETF 25.32 25.29 to 25.32
iShares ESG MSCI EAFE ETF 92.98 92.47 to 93.13
iShares ESG MSCI EM ETF 43.20 42.95 to 43.23
iShares ESG MSCI USA ETF 144.45 143.96 to 145.01
iShares ESG USD Corporate Bond ETF 23.61 23.57 to 23.63
iShares Exponential Technologies ETF 71.54 70.97 to 71.64
iShares Fallen Angels USD Bond ETF 27.71 27.65 to 27.73
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 23.24 23.20 to 23.29
iShares Global Green Bond ETF 48.18 48.12 to 48.22
iShares Global Infrastructure ETF 60.43 60.03 to 60.60
iShares Intermediate-Term Corporate Bond ETF 54.21 54.10 to 54.23
iShares International Treasury Bond ETF 42.68 42.55 to 42.81
iShares J.P. Morgan USD Emerging Markets Bond ETF 95.08 95.04 to 95.77
iShares MSCI ACWI ex US Index Fund 64.85 64.49 to 64.93
iShares MSCI ACWI Index Fund 137.54 136.97 to 137.86
iShares MSCI All Country Asia ex Japan Index Fund 91.52 90.92 to 91.59
iShares MSCI Brazil Small-Cap ETF 14.20 14.19 to 14.31
iShares MSCI China ETF 64.75 64.45 to 64.90
iShares MSCI EAFE Small-Cap ETF 77.18 76.75 to 77.32
iShares MSCI Emerging Markets Asia ETF 91.81 91.32 to 91.84
iShares MSCI Emerging Markets ex China ETF 67.60 67.18 to 67.69
iShares MSCI Europe Financials Sector Index Fund 34.01 33.73 to 34.06
iShares MSCI Europe Small-Cap ETF 67.77 67.46 to 67.77
iShares MSCI Global Gold Miners ETF 58.60 57.45 to 58.67
iShares MSCI Global Impact ETF 82.58 81.94 to 82.64
iShares MSCI Qatar ETF 19.94 19.90 to 19.97
iShares MSCI Turkey ETF 34.35 34.26 to 34.73
iShares MSCI UAE ETF 19.36 19.23 to 19.36
iShares Nasdaq Biotechnology Index Fund 143.63 141.82 to 143.79
iShares PHLX SOX Semiconductor Sector Index Fund 267.57 264.14 to 268.98
iShares Preferred and Income Securities ETF 32.10 31.99 to 32.16
iShares S&P Emerging Markets Infrastructure Index Fund 26.05 26.05 to 26.05
iShares S&P Global Clean Energy Index Fund 15.04 14.88 to 15.11
iShares S&P India Nifty 50 Index Fund 52.51 52.39 to 52.61
iShares S&P Small-Cap 600 Growth ETF 143.64 141.10 to 143.83
iShares Short Treasury Bond ETF 110.36 110.36 to 110.37
iShares Short-Term Corporate Bond ETF 53.05 53.01 to 53.06
Isramco, Inc. 12.11 12.11 to 12.11
Iterum Therapeutics plc 0.68 0.67 to 0.70
Itron, Inc. 121.09 118.69 to 121.84
Ituran Location and Control Ltd. 36.36 35.52 to 36.37
J. W. Mays, Inc. 38.50 38.50 to 38.50
Jaguar Health, Inc. 1.91 1.85 to 1.91
JAKKS Pacific, Inc. 18.32 18.03 to 18.35
James River Group Holdings, Ltd. 5.37 5.09 to 5.37
Janus Henderson Small Cap Growth Alpha ETF 76.78 75.24 to 76.78
Janus Henderson Small/Mid Cap Growth Alpha ETF 86.87 85.46 to 87.04
Jazz Pharmaceuticals plc 131.19 128.42 to 131.62
JD.com, Inc. 35.38 34.52 to 35.58
John B. Sanfilippo & Son, Inc. 64.58 63.59 to 64.81
Johnson Outdoors Inc. 41.97 41.16 to 42.15
Kaiser Aluminum Corporation 78.86 76.07 to 79.17
Kala Pharmaceuticals, Inc. 17.53 17.24 to 18.17
Kearny Financial 6.74 6.49 to 6.75
Kelly Services, Inc. 14.34 13.93 to 14.46
Kelly Services, Inc. 13.84 13.84 to 13.84
Kentucky First Federal Bancorp 3.40 3.40 to 3.40
Key Tronic Corporation 3.59 3.50 to 3.59
Kimball Electronics, Inc. 33.13 31.43 to 33.19
Kingstone Companies, Inc 13.73 13.54 to 13.85
KLA-Tencor Corporation 1046.69 1025.79 to 1076.79
Kodiak Sciences Inc 9.84 9.22 to 9.88
Kopin Corporation 2.70 2.38 to 2.75
Kornit Digital Ltd. 14.83 14.19 to 14.97
Kratos Defense & Security Solutions, Inc. 80.65 75.02 to 81.44
Krystal Biotech, Inc. 160.61 155.20 to 160.69
Kulicke and Soffa Industries, Inc. 43.03 42.30 to 43.35
Kura Oncology, Inc. 8.44 8.12 to 8.50
KVH Industries, Inc. 6.17 6.09 to 6.39
L.B. Foster Company 27.99 27.71 to 28.86
Lake Shore Bancorp, Inc. 13.11 13.04 to 13.18
Lakeland Financial Corporation 66.71 64.55 to 66.82
Lakeland Industries, Inc. 14.87 14.77 to 15.14
Lam Research Corporation 126.32 125.04 to 128.70
Landmark Bancorp Inc. 27.21 27.04 to 27.25
Lands' End, Inc. 15.77 15.51 to 16.12
Lantronix, Inc. 4.69 4.55 to 4.75
Lattice Semiconductor Corporation 71.64 67.64 to 72.20
Laureate Education, Inc. 29.61 29.28 to 29.76
LCNB Corporation 16.35 15.78 to 16.47
LEAP THERAPEUTICS, INC. 0.32 0.30 to 0.33
Legacy Housing Corporation 27.88 27.19 to 28.00
Legg Mason Small-Cap Quality Value ETF 43.83 43.35 to 43.83
LendingTree, Inc. 76.51 74.95 to 77.24
Lexicon Pharmaceuticals, Inc. 1.22 1.11 to 1.25
Liberty Broadband Corporation 60.06 59.95 to 61.67
Liberty Global plc 11.94 11.80 to 12.01
Liberty Global plc 11.61 11.61 to 11.61
Liberty Global plc 12.05 11.97 to 12.15
Liberty Latin America Ltd. 8.17 7.90 to 8.18
Liberty Latin America Ltd. 8.28 8.01 to 8.30
Liberty Media Corporation 93.85 91.89 to 93.98
Liberty Media Corporation 103.68 101.02 to 103.76
Ligand Pharmaceuticals Incorporated 169.83 165.13 to 170.78
Lightbridge Corporation 15.14 14.90 to 15.86
LightPath Technologies, Inc. 6.33 6.30 to 6.67
Lincoln Educational Services Corporation 21.46 21.27 to 21.80
Liquidity Services, Inc. 28.24 27.73 to 28.33
Littelfuse, Inc. 266.49 263.58 to 268.73
Live Oak Bancshares, Inc. 37.25 36.55 to 37.65
Live Ventures Incorporated 18.31 16.19 to 18.31
LM Funding America, Inc. 1.30 1.21 to 1.30
Logitech International S.A. 111.33 110.70 to 113.43
LSI Industries Inc. 23.45 22.85 to 23.53
Lumentum Holdings Inc. 171.50 167.13 to 173.38
MacroGenics, Inc. 1.73 1.56 to 1.75
Madrigal Pharmaceuticals, Inc. 440.75 422.07 to 444.27
MakeMyTrip Limited 99.28 95.57 to 99.51
Malibu Boats, Inc. 33.38 32.92 to 34.01
Manhattan Associates, Inc. 217.86 216.46 to 219.99
Manhattan Bridge Capital, Inc 5.45 5.35 to 5.45
MannKind Corporation 5.61 5.40 to 5.62
Marathon Patent Group, Inc. 18.50 17.38 to 19.22
Marine Petroleum Trust 4.64 4.53 to 4.77
Marker Therapeutics, Inc. 0.96 0.93 to 0.98
Marvell Technology Group Ltd. 74.23 72.49 to 75.00
Match Group, Inc. 38.57 37.47 to 38.60
Materialise NV 5.53 5.23 to 5.60
Matthews International Corporation 25.89 25.17 to 26.09
Medallion Financial Corp. 10.75 10.35 to 10.89
MediWound Ltd. 17.25 16.71 to 17.25
Medpace Holdings, Inc. 501.94 497.17 to 505.15
MeiraGTx Holdings plc 7.99 7.38 to 8.00
MercadoLibre, Inc. 2476.37 2459.32 to 2531.19
Mercantil Bank Holding Corporation 21.29 20.68 to 21.30
Mercantile Bank Corporation 48.29 46.47 to 49.36
Merchants Bancorp 33.00 31.99 to 33.05
Mercury Systems Inc 77.10 73.41 to 77.41
Meridian Corporation 16.12 15.81 to 16.22
Mersana Therapeutics, Inc. 7.35 7.09 to 7.40
Merus N.V. 68.95 68.12 to 69.61
Mesa Air Group, Inc. 1.40 1.38 to 1.42
Mesa Laboratories, Inc. 69.17 65.10 to 70.67
Mesoblast Limited 15.75 15.46 to 16.00
Meta Financial Group, Inc. 77.06 75.31 to 77.76
Methanex Corporation 39.54 38.97 to 39.69
Microchip Technology Incorporated 66.26 65.96 to 67.87
Micron Technology, Inc. 168.89 162.60 to 170.45
Microsoft Corporation 508.45 507.66 to 513.07
MicroStrategy Incorporated 349.12 334.63 to 358.25
Microvision, Inc. 1.25 1.19 to 1.27
Mid Penn Bancorp 31.64 30.76 to 31.65
Middlefield Banc Corp. 33.29 32.04 to 33.29
Midland States Bancorp, Inc. 18.49 17.83 to 18.49
MidWestOne Financial Group, Inc. 29.83 28.82 to 29.86
Millicom International Cellular S.A. 48.06 47.58 to 48.29
Mitek Systems, Inc. 10.36 9.96 to 10.39
MKS Instruments, Inc. 129.92 123.80 to 132.44
Moderna, Inc. 25.45 25.20 to 26.01
Mogo Finance Technology Inc. 1.93 1.84 to 2.00
Moleculin Biotech, Inc. 0.41 0.39 to 0.42
Monarch Casino & Resort, Inc. 102.57 100.92 to 102.97
Mondelez International, Inc. 63.25 62.11 to 63.36
Monolithic Power Systems, Inc. 917.78 890.09 to 924.40
Monro, Inc. 18.26 17.88 to 18.32
Monroe Capital Corporation 7.63 7.57 to 7.70
Monster Beverage Corporation 64.64 64.61 to 66.57
Motorcar Parts of America, Inc. 16.49 16.00 to 17.00
Mr. Cooper Group Inc. 219.92 215.45 to 224.04
Mustang Bio, Inc. 1.62 1.61 to 1.66
MVB Financial Corp. 24.52 24.22 to 24.60
MYR Group, Inc. 184.08 177.39 to 186.17
Myriad Genetics, Inc. 7.68 7.49 to 7.72
NanoVibronix, Inc. 6.71 6.40 to 7.01
NAPCO Security Technologies, Inc. 41.99 41.10 to 42.90
Natera, Inc. 179.86 175.96 to 180.60
Nathan's Famous, Inc. 107.48 104.78 to 107.48
National Bankshares, Inc. 31.40 30.25 to 31.46
National CineMedia, Inc. 4.85 4.75 to 4.87
National Energy Services Reunited Corp. 10.41 10.24 to 10.63
National Research Corporation 15.89 15.72 to 16.30
National Vision Holdings, Inc. 26.43 24.70 to 26.64
Navient Corporation 19.59 19.56 to 19.65
Navient Corporation 13.34 13.14 to 13.39
NBT Bancorp Inc. 44.19 42.76 to 44.21
NCS Multistage Holdings, Inc. 49.75 49.04 to 50.70
Nektar Therapeutics 58.76 52.13 to 58.81
Neogen Corporation 5.67 5.42 to 5.78
NeoGenomics, Inc. 8.62 8.20 to 8.70
NetApp, Inc. 126.36 123.88 to 126.54
NetEase, Inc. 152.90 152.84 to 155.52
NETGEAR, Inc. 29.32 28.99 to 29.54
NetScout Systems, Inc. 26.06 25.43 to 26.12
NetSol Technologies Inc. 5.10 4.86 to 5.19
Neurocrine Biosciences, Inc. 145.66 143.34 to 146.03
New Fortress Energy LLC 2.44 2.10 to 2.68
New York Mortgage Trust, Inc. 7.11 6.99 to 7.17
New York Mortgage Trust, Inc. 21.67 21.51 to 21.88
Newmark Group, Inc. 19.58 19.16 to 19.72
News Corporation 33.56 33.23 to 33.82
News Corporation 30.45 30.10 to 30.74
Newtek Business Services Corp. 12.53 12.01 to 12.54
Newtek Business Services Corp. 24.99 24.99 to 25.02
Nexstar Media Group, Inc. 206.40 205.61 to 209.45
NI Holdings, Inc. 14.16 13.79 to 14.18
NICE Ltd 151.33 149.42 to 151.46
Niu Technologies 4.35 4.28 to 4.45
nLIGHT, Inc. 31.20 29.78 to 31.67
Nordson Corporation 227.63 223.91 to 228.35
Northeast Bancorp 112.86 109.56 to 113.01
Northern Technologies International Corporation 7.84 7.71 to 7.96
Northern Trust Corporation 132.22 129.21 to 132.66
Northfield Bancorp, Inc. 11.88 11.51 to 11.90
Northrim BanCorp Inc 92.70 89.49 to 92.91
Northwest Bancshares, Inc. 12.79 12.32 to 12.81
Northwest Pipe Company 53.55 51.37 to 53.55
Nova Lifestyle, Inc 5.10 5.02 to 5.25
Nova Measuring Instruments Ltd. 310.84 302.27 to 311.98
Novanta Inc. 117.22 113.43 to 120.32
Novavax, Inc. 8.53 8.36 to 8.64
NovoCure Limited 13.00 12.67 to 13.11
NuCana plc 3.99 3.96 to 4.22
Nutanix, Inc. 78.16 77.77 to 79.76
NVE Corporation 67.03 65.87 to 67.26
NVIDIA Corporation 176.24 172.96 to 177.10
NXP Semiconductors N.V. 226.51 223.69 to 228.33
OceanFirst Financial Corp. 18.50 17.83 to 18.53
Odyssey Marine Exploration, Inc. 1.75 1.63 to 1.80
Office Depot, Inc. 21.82 21.55 to 22.24
Office Properties Income Trust 0.45 0.37 to 0.48
Ohio Valley Banc Corp. 38.90 37.50 to 38.90
Okta, Inc. 93.60 90.60 to 94.00
Old National Bancorp 22.56 22.05 to 22.61
Old Point Financial Corporation 42.10 40.71 to 42.43
Old Second Bancorp, Inc. 18.36 18.01 to 18.41
Ollie's Bargain Outlet Holdings, Inc. 138.31 135.39 to 139.21
Olympic Steel, Inc. 33.38 32.85 to 33.62
Omega Flex, Inc. 35.09 34.39 to 35.41
Omeros Corporation 4.26 4.05 to 4.29
ON Semiconductor Corporation 51.83 50.67 to 52.62
Oncolytics Biotech Inc. 1.36 1.32 to 1.40
One Stop Systems, Inc. 6.79 6.69 to 6.97
OneSpan Inc. 16.32 15.86 to 16.32
OP Bancorp 14.54 14.37 to 14.59
Open Text Corporation 37.42 36.70 to 37.63
Opera Limited 19.62 19.20 to 19.82
Opko Health, Inc. 1.51 1.38 to 1.51
Optical Cable Corporation 8.95 8.17 to 9.27
OptimizeRx Corporation 18.92 17.85 to 19.00
Oramed Pharmaceuticals Inc. 2.44 2.25 to 2.45
OraSure Technologies, Inc. 3.30 3.28 to 3.35
Origin Agritech Limited 1.13 1.11 to 1.16
Orion Energy Systems, Inc. 9.22 8.46 to 9.70
Orrstown Financial Services Inc 35.75 35.04 to 35.82
Orthofix Medical Inc. 15.48 14.94 to 15.63
OSI Systems, Inc. 242.45 236.97 to 244.49
Otter Tail Corporation 83.97 82.59 to 84.18
Oxbridge Re Holdings Limited 2.46 2.28 to 2.49
Oxford Lane Capital Corp. 17.45 17.35 to 17.55
PACCAR Inc. 101.42 99.50 to 101.97
Pacific Biosciences of California, Inc. 1.28 1.26 to 1.32
Pacific City Financial Corporation 22.11 21.37 to 22.11
Pacific Premier Bancorp Inc 24.49 24.25 to 24.97
Pangaea Logistics Solutions Ltd. 5.64 5.51 to 5.68
Papa Murphy's Holdings, Inc. 13.17 12.81 to 13.27
Parke Bancorp, Inc. 22.53 22.16 to 22.70
Park-Ohio Holdings Corp. 22.91 21.79 to 22.99
Pathfinder Bancorp, Inc. 15.10 14.74 to 15.63
Patriot National Bancorp Inc. 1.46 1.37 to 1.53
PayPal Holdings, Inc. 68.52 68.33 to 70.30
PDF Solutions, Inc. 21.84 20.92 to 21.92
PDL Community Bancorp 15.07 14.84 to 15.07
Peapack-Gladstone Financial Corporation 29.94 29.08 to 30.05
Pegasystems Inc. 59.68 58.87 to 60.46
Peoples Bancorp Inc. 31.11 30.25 to 31.15
Peoples Bancorp of North Carolina, Inc. 32.39 31.95 to 32.50
Peoples Financial Services Corp. 52.98 51.27 to 53.05
Perion Network Ltd 9.80 9.52 to 9.92
Phibro Animal Health Corporation 40.54 38.55 to 40.55
Photronics, Inc. 24.99 24.08 to 25.00
Phunware, Inc. 2.88 2.77 to 2.96
Piedmont Lithium Limited 7.25 7.02 to 8.08
Pinduoduo Inc. 132.96 132.45 to 134.46
Pinnacle Financial Partners, Inc. 97.68 96.87 to 98.64
Pioneer Power Solutions, Inc. 4.45 4.43 to 4.56
Pixelworks, Inc. 11.21 10.31 to 11.29
Plexus Corp. 142.76 139.17 to 143.48
Plug Power, Inc. 2.10 1.93 to 2.12
Plumas Bancorp 45.13 43.88 to 45.33
Polar Power, Inc. 2.69 2.60 to 2.70
Pool Corporation 325.12 321.71 to 327.46
Popular, Inc. 127.82 125.45 to 127.97
Popular, Inc. 25.17 25.17 to 25.17
Potbelly Corporation 17.01 17.01 to 17.02
Powell Industries, Inc. 304.30 293.50 to 308.56
Power Integrations, Inc. 45.57 45.01 to 46.05
PRA Group, Inc. 17.29 16.72 to 17.40
Preferred Bank 95.00 91.66 to 95.00
Preformed Line Products Company 206.03 200.99 to 207.02
PriceSmart, Inc. 117.42 116.77 to 119.34
PrimeEnergy Resources Corporation 171.76 169.49 to 175.97
Primoris Services Corporation 126.85 122.36 to 128.98
Principal Financial Group Inc 81.78 80.47 to 82.03
Principal Price Setters Index ETF 76.18 76.18 to 76.37
Principal Shareholder Yield Index ETF 52.13 51.92 to 52.20
Principal U.S. Mega-Cap Multi-Factor Index ETF 67.89 67.86 to 68.32
Principal U.S. Small-Cap Multi-Factor Index ETF 57.81 56.76 to 57.84
Progress Software Corporation 43.45 42.18 to 43.49
ProShares Equities for Rising Rates ETF 63.20 63.20 to 63.20
ProShares Ultra Nasdaq Biotechnology 58.84 57.17 to 58.84
ProShares UltraPro QQQ 100.98 99.79 to 102.37
Protagonist Therapeutics, Inc. 62.14 58.91 to 62.21
Provident Bancorp, Inc. 12.92 12.71 to 12.92
Provident Financial Holdings, Inc. 15.71 15.58 to 15.71
PTC Therapeutics, Inc. 62.88 59.20 to 63.19
Pulse Biosciences, Inc 18.52 16.27 to 18.66
Pure Cycle Corporation 11.50 11.41 to 11.62
Purple Innovation, Inc. 1.12 1.06 to 1.12
Pyxis Tankers Inc. 2.87 2.81 to 2.90
QCR Holdings, Inc. 79.25 77.82 to 79.27
Qorvo, Inc. 90.03 88.30 to 90.67
QUALCOMM Incorporated 168.13 166.23 to 168.86
Qualys, Inc. 135.78 132.85 to 136.70
Quanterix Corporation 5.58 5.34 to 5.61
QuickLogic Corporation 6.05 5.65 to 6.14
Quidel Corporation 29.74 28.82 to 29.97
QuinStreet, Inc. 17.03 16.48 to 17.07
Radcom Ltd. 14.38 14.07 to 14.47
RadNet, Inc. 76.58 74.54 to 77.17
Radware Ltd. 26.59 26.29 to 27.12
Ramaco Resources, Inc. 30.92 26.75 to 32.18
Rambus, Inc. 107.38 99.70 to 107.48
Rapid7, Inc. 20.18 19.66 to 20.39
Rave Restaurant Group, Inc. 3.50 3.41 to 3.57
RBB Bancorp 19.96 19.01 to 19.97
RCM Technologies, Inc. 27.49 27.10 to 27.60
Reading International Inc 1.54 1.53 to 1.57
Reality Shares Nasdaq NextGen Economy ETF 27.89 27.04 to 28.28
Red Robin Gourmet Burgers, Inc. 6.60 6.60 to 6.94
Red Violet, Inc. 51.05 49.63 to 51.54
Redhill Biopharma Ltd. 1.70 1.66 to 1.71
Regeneron Pharmaceuticals, Inc. 598.71 583.92 to 600.00
Renasant Corporation 38.80 37.84 to 38.90
Repligen Corporation 124.38 121.77 to 125.86
Republic Bancorp, Inc. 77.31 75.52 to 77.49
Research Frontiers Incorporated 1.40 1.37 to 1.45
RF Industries, Ltd. 7.56 7.10 to 7.73
RGC Resources Inc. 22.76 22.25 to 22.98
Ribbon Communications Inc. 3.97 3.88 to 3.99
Richardson Electronics, Ltd. 10.37 9.96 to 10.43
Rimini Street, Inc. 4.73 4.54 to 4.76
Riot Blockchain, Inc 17.51 17.40 to 18.04
Riverview Bancorp Inc 5.21 5.10 to 5.22
Rocky Brands, Inc. 30.62 29.42 to 30.71
Rocky Mountain Chocolate Factory, Inc. 2.14 1.87 to 2.18
Roku, Inc. 99.16 97.87 to 100.74
Royal Gold, Inc. 188.02 183.58 to 188.14
Rush Enterprises, Inc. 57.13 56.04 to 57.44
Rush Enterprises, Inc. 59.84 58.67 to 60.17
S&T Bancorp, Inc. 40.00 38.40 to 40.04
Sabre Corporation 1.91 1.85 to 1.95
Saga Communications, Inc. 12.49 12.23 to 12.65
Saia, Inc. 314.83 310.00 to 322.14
Sangamo Therapeutics, Inc. 0.55 0.51 to 0.57
Sanmina Corporation 119.37 117.46 to 120.44
Sanofi 47.68 47.02 to 48.00
Sapiens International Corporation N.V. 43.05 42.98 to 43.09
Sarepta Therapeutics, Inc. 18.52 17.06 to 18.55
SBA Communications Corporation 198.82 197.04 to 200.05
Scholar Rock Holding Corporation 32.48 31.38 to 33.09
Scholastic Corporation 27.54 26.79 to 27.90
scPharmaceuticals Inc. 5.62 5.61 to 5.65
SCYNEXIS, Inc. 1.09 0.99 to 1.12
Seacoast Banking Corporation of Florida 31.53 30.55 to 31.55
Seagate Technology PLC 216.64 215.10 to 219.53
Seanergy Maritime Holdings Corp 9.10 8.92 to 9.11
Security National Financial Corporation 9.09 8.97 to 9.17
SemiLEDS Corporation 2.19 2.07 to 2.26
Semtech Corporation 61.15 61.13 to 63.49
Seneca Foods Corp. 110.00 110.00 to 110.00
ServisFirst Bancshares, Inc. 86.06 83.71 to 86.52
SG Blocks, Inc. 10.40 9.07 to 10.50
Shenandoah Telecommunications Co 14.21 13.95 to 14.36
Shore Bancshares Inc 17.45 17.10 to 17.50
ShotSpotter, Inc. 12.39 12.21 to 12.60
Siebert Financial Corp. 3.14 3.10 to 3.20
Sierra Bancorp 31.08 30.13 to 31.36
Sify Technologies Limited 11.92 11.90 to 12.50
SIGA Technologies Inc. 8.87 8.64 to 8.87
Silicom Ltd 17.90 17.05 to 18.47
Silicon Laboratories, Inc. 141.29 139.95 to 143.46
Silicon Motion Technology Corporation 91.37 89.54 to 92.25
Silvercrest Asset Management Group Inc. 16.49 16.13 to 16.56
Simulations Plus, Inc. 15.86 15.26 to 16.10
Sinclair Broadcast Group, Inc. 14.37 14.19 to 14.52
Skyworks Solutions, Inc. 77.03 75.38 to 77.47
SLM Corporation 76.13 76.05 to 76.13
Smart Sand, Inc. 2.12 2.01 to 2.13
SmartFinancial, Inc. 37.83 37.08 to 37.89
Smith Micro Software, Inc. 0.77 0.72 to 0.82
Socket Mobile, Inc. 1.05 1.05 to 1.06
Solar Senior Capital Ltd. 11.71 11.48 to 11.72
SolarEdge Technologies, Inc. 34.71 32.93 to 34.88
Sol-Gel Technologies Ltd. 26.57 23.16 to 27.20
Solid Biosciences Inc. 5.44 5.41 to 5.70
Sonos, Inc. 15.49 15.13 to 15.56
Sotherly Hotels Inc. 0.92 0.83 to 1.00
Sotherly Hotels Inc. 11.20 11.00 to 11.40
Sotherly Hotels Inc. 10.99 10.91 to 11.20
South State Corporation 103.45 101.46 to 103.60
Southern First Bancshares, Inc. 45.54 44.41 to 45.59
Southside Bancshares, Inc. 30.92 30.08 to 30.95
SPAR Group, Inc. 1.17 1.12 to 1.17
Spero Therapeutics, Inc. 2.00 1.90 to 2.01
Spok Holdings, Inc. 17.60 17.39 to 17.65
Sportsman's Warehouse Holdings, Inc. 3.12 3.04 to 3.21
SS&C Technologies Holdings, Inc. 89.25 88.15 to 89.69
SSR Mining Inc. 21.80 21.06 to 21.80
Star Bulk Carriers Corp. 19.84 19.69 to 19.89
Steel Dynamics, Inc. 139.84 135.25 to 141.25
Stein Mart, Inc. 1.60 1.56 to 1.69
Sterling Construction Company Inc 348.58 323.20 to 351.28
Steven Madden, Ltd. 32.70 32.46 to 33.14
Stitch Fix, Inc. 5.71 5.47 to 5.76
StoneCastle Financial Corp 22.15 22.00 to 22.35
StoneCo Ltd. 19.18 18.77 to 19.23
Strategic Education, Inc. 83.05 81.79 to 83.27
Strategy Shares Nasdaq 7HANDL Index ETF 22.20 22.09 to 22.21
Strattec Security Corporation 71.86 68.68 to 72.20
Stratus Properties Inc. 20.98 19.67 to 21.57
Summit State Bank 12.02 11.82 to 12.02
SunOpta, Inc. 6.42 6.33 to 6.50
SunPower Corporation 1.65 1.59 to 1.68
SuperCom, Ltd. 11.65 10.85 to 11.75
Superior Group of Companies, Inc. 11.96 11.46 to 12.13
Supernus Pharmaceuticals, Inc. 46.13 44.28 to 46.24
Surgery Partners, Inc. 22.03 21.60 to 22.04
Synaptics Incorporated 74.35 73.17 to 74.63
Synchronoss Technologies, Inc. 6.55 5.92 to 6.62
Synlogic, Inc. 1.67 1.63 to 1.75
Synthesis Energy Systems, Inc. 1.58 1.34 to 1.58
Sypris Solutions, Inc. 2.33 2.14 to 2.38
Tactile Systems Technology, Inc. 14.09 13.69 to 14.09
Take-Two Interactive Software, Inc. 249.74 249.11 to 252.61
Tandem Diabetes Care, Inc. 13.24 12.28 to 13.44
Tandy Leather Factory, Inc. 3.10 3.05 to 3.13
Tantech Holdings Ltd. 2.10 1.95 to 2.20
TAT Technologies Ltd. 41.61 37.90 to 41.98
TD Ameritrade Holding Corporation 1.31 1.25 to 1.34
TechTarget, Inc. 6.98 6.79 to 7.15
Tenable Holdings, Inc. 30.38 29.96 to 30.72
Tenax Therapeutics, Inc. 6.41 6.17 to 6.50
Teradyne, Inc. 118.82 115.09 to 119.53
Tesla, Inc. 416.85 416.56 to 432.22
Tetra Tech, Inc. 36.53 36.04 to 36.68
Texas Capital Bancshares, Inc. 87.87 85.60 to 87.99
TG Therapeutics, Inc. 32.61 31.85 to 32.68
The Bancorp, Inc. 79.60 77.31 to 80.18
The Carlyle Group L.P. 69.35 68.09 to 69.78
The Chefs' Warehouse, Inc. 66.69 66.29 to 68.30
The Goodyear Tire & Rubber Company 8.61 8.52 to 8.66
The Intergroup Corporation 19.51 19.15 to 19.60
The RMR Group Inc. 17.01 16.82 to 17.10
The York Water Company 30.64 30.25 to 30.73
The9 Limited 10.42 9.91 to 10.68
Theravance Biopharma, Inc. 14.47 13.99 to 14.50
Thunder Bridge Acquisition, Ltd. 21.41 20.83 to 21.65
Tilray, Inc. 1.26 1.19 to 1.29
Timberland Bancorp, Inc. 35.72 35.56 to 38.08
Tiptree Inc. 23.59 22.75 to 23.61
Tiziana Life Sciences plc 1.78 1.66 to 1.83
Tonix Pharmaceuticals Holding Corp. 28.37 27.73 to 28.96
TORM plc 23.21 23.14 to 23.51
Tower Semiconductor Ltd. 68.81 67.52 to 72.13
Towne Bank 36.39 35.15 to 36.39
Tractor Supply Company 59.87 59.30 to 60.37
TransAct Technologies Incorporated 4.75 4.59 to 4.75
Travelzoo 10.31 9.73 to 10.31
TriCo Bancshares 46.49 44.95 to 46.52
Trident Acquisitions Corp. 10.34 10.34 to 10.34
Trident Acquisitions Corp. 10.40 10.40 to 10.41
Trident Acquisitions Corp. 0.25 0.25 to 0.25
TriMas Corporation 40.02 39.04 to 40.03
Trimble Inc. 81.66 80.03 to 81.84
Trinity Biotech plc 1.21 1.20 to 1.25
TripAdvisor, Inc. 19.14 18.57 to 19.17
trivago N.V. 3.35 3.31 to 3.36
TrueCar, Inc. 2.39 2.27 to 2.46
Trupanion, Inc. 44.81 44.78 to 46.43
TrustCo Bank Corp NY 40.04 38.87 to 40.07
Trustmark Corporation 41.06 39.90 to 41.17
TTEC Holdings, Inc. 3.79 3.70 to 3.86
TTM Technologies, Inc. 52.84 50.12 to 52.95
TuanChe Limited 14.60 13.57 to 15.10
Tucows Inc. 18.78 18.01 to 19.05
Tuniu Corporation 0.94 0.93 to 0.95
Twenty-First Century Fox, Inc. 54.02 53.37 to 54.66
Twenty-First Century Fox, Inc. 59.84 59.20 to 60.51
Twin Disc, Incorporated 13.46 13.27 to 13.52
Twist Bioscience Corporation 27.95 27.58 to 28.46
U.S. Energy Corp. 1.18 1.15 to 1.20
U.S. Global Investors, Inc. 2.56 2.53 to 2.59
U.S. Gold Corp. 15.82 14.92 to 15.83
Ulta Beauty, Inc. 534.81 529.59 to 538.38
Ultra Clean Holdings, Inc. 28.26 26.91 to 28.54
Ultralife Corporation 7.14 6.81 to 7.19
UMB Financial Corporation 124.18 119.44 to 124.42
Union Bankshares, Inc. 26.00 25.91 to 26.13
United Bankshares, Inc. 37.93 37.14 to 37.95
United Fire Group, Inc 32.50 31.69 to 32.55
United Natural Foods, Inc. 30.81 30.22 to 30.95
United Security Bancshares 9.70 9.58 to 9.70
United States Lime & Minerals, Inc. 127.78 125.95 to 129.19
United Therapeutics Corporation 409.87 402.50 to 410.53
Uniti Group Inc. 6.88 6.67 to 6.91
Unity Bancorp, Inc. 53.73 51.37 to 53.91
Universal Display Corporation 140.21 138.41 to 141.47
Universal Logistics Holdings, Inc. 24.86 24.23 to 25.10
Univest Financial Corporation 31.61 30.69 to 31.63
Upland Software, Inc. 2.51 2.35 to 2.54
Upwork Inc. 19.60 18.48 to 19.74
Urban Outfitters, Inc. 71.58 69.75 to 72.03
Utah Medical Products, Inc. 63.44 61.86 to 63.44
Uxin Limited 3.55 3.36 to 3.58
Valley National Bancorp 11.10 10.74 to 11.12
Value Line, Inc. 38.52 38.52 to 38.85
VanEck Vectors Biotech ETF 167.53 166.79 to 167.53
Vanguard Global ex-U.S. Real Estate ETF 47.90 47.77 to 47.99
Vanguard Intermediate-Term Corporate Bond ETF 84.30 84.12 to 84.33
Vanguard International Dividend Appreciation ETF 90.63 90.27 to 90.82
Vanguard International High Dividend Yield ETF 85.13 84.69 to 85.26
Vanguard Long-Term Corporate Bond ETF 77.89 77.61 to 78.01
Vanguard Russell 1000 ETF 301.44 300.49 to 302.42
Vanguard Russell 1000 Growth ETF 119.52 119.17 to 120.09
Vanguard Russell 1000 Value ETF 89.54 89.15 to 89.75
Vanguard Russell 2000 ETF 99.32 97.41 to 99.45
Vanguard Russell 2000 Growth ETF 236.79 232.56 to 236.88
Vanguard Russell 2000 Value ETF 158.63 156.21 to 158.64
Vanguard Russell 3000 ETF 293.52 292.77 to 294.11
Vanguard Short-Term Corporate Bond ETF 79.93 79.86 to 79.96
Vanguard Short-Term Treasury ETF 58.82 58.80 to 58.84
Vanguard Total Corporate Bond ETF 78.51 78.38 to 78.58
Vanguard Total International Stock ETF 73.73 73.29 to 73.86
Varex Imaging Corporation 12.34 11.65 to 12.37
Varonis Systems, Inc. 57.49 57.07 to 58.06
Veeco Instruments Inc. 28.40 27.65 to 28.70
Veracyte, Inc. 33.23 32.09 to 33.38
VeriSign, Inc. 285.88 285.82 to 290.05
Veritex Holdings, Inc. 34.78 34.08 to 34.81
Veritone, Inc. 4.18 4.02 to 4.30
Verra Mobility Corporation 24.63 23.77 to 24.71
Veru Inc. 3.57 3.42 to 3.60
Viacom Inc. 48.16 47.70 to 52.52
Viavi Solutions Inc. 12.34 12.24 to 12.43
Vicor Corporation 53.84 52.15 to 54.22
VictoryShares International Volatility Wtd ETF 51.68 51.68 to 51.68
VictoryShares US 500 Enhanced Volatility Wtd ETF 73.45 73.20 to 73.60
VictoryShares US 500 Volatility Wtd ETF 90.63 90.34 to 90.80
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.90 65.65 to 66.02
VictoryShares US Large Cap High Div Volatility Wtd ETF 68.73 68.51 to 68.90
VictoryShares US Multi-Factor Minimum Volatility ETF 52.82 52.74 to 52.88
VictoryShares US Small Cap High Div Volatility Wtd ETF 60.08 59.41 to 60.08
Viking Therapeutics, Inc. 26.04 23.06 to 26.12
Village Farms International, Inc. 2.71 2.54 to 2.75
Village Super Market, Inc. 39.28 38.29 to 39.37
Viomi Technology Co., Ltd 3.37 3.33 to 3.42
Visteon Corporation 127.38 125.34 to 128.11
VivoPower International PLC 5.06 4.92 to 5.29
Voyager Therapeutics, Inc. 4.49 4.32 to 4.56
VSE Corporation 172.66 166.99 to 174.55
vTv Therapeutics Inc. 21.35 20.70 to 21.55
Vuzix Corporation 2.45 2.32 to 2.50
Walgreens Boots Alliance, Inc. 11.98 11.90 to 12.11
Washington Federal, Inc. 31.83 31.07 to 31.86
Washington Trust Bancorp, Inc. 30.39 29.48 to 30.41
Waterstone Financial, Inc. 15.30 15.03 to 15.34
WD-40 Company 213.15 209.91 to 215.92
Weibo Corporation 12.40 12.26 to 12.71
WesBanco, Inc. 32.32 31.11 to 32.37
West Bancorporation 21.14 20.25 to 21.14
Westamerica Bancorporation 50.08 48.62 to 50.11
Western Asset Short Duration Income ETF 24.22 24.22 to 24.24
Western Asset Total Return ETF 20.17 20.17 to 20.17
Western Digital Corporation 105.15 102.00 to 106.11
Western New England Bancorp, Inc. 12.50 12.14 to 12.50
Weyco Group, Inc. 30.71 29.44 to 30.89
Wheeler Real Estate Investment Trust, Inc. 36.99 35.01 to 36.99
Wheeler Real Estate Investment Trust, Inc. 4.20 4.12 to 4.25
WhiteHorse Finance, Inc. 8.81 8.70 to 8.85
Willdan Group, Inc. 105.75 104.00 to 107.76
Willis Lease Finance Corporation 149.87 149.01 to 153.19
Winmark Corporation 514.95 498.87 to 517.69
Wintrust Financial Corporation 136.74 134.47 to 137.47
WisdomTree China ex-State-Owned Enterprises Fund 43.43 43.22 to 43.53
WisdomTree Emerging Markets Consumer Growth Fund 11.00 11.00 to 12.10
WisdomTree Emerging Markets Corporate Bond Fund 67.24 67.09 to 67.50
WisdomTree Emerging Markets Quality Dividend Growth Fund 29.15 28.84 to 29.40
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.61 22.53 to 22.62
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.49 22.44 to 22.51
WisdomTree U.S. Quality Dividend Growth Fund 88.93 88.80 to 89.32
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 51.49 50.70 to 51.54
Wix.com Ltd. 183.30 181.65 to 190.93
Workday, Inc. 233.50 231.30 to 239.29
World Acceptance Corporation 175.13 169.61 to 175.98
Wynn Resorts, Limited 128.68 124.05 to 129.01
Xcel Brands, Inc 1.48 1.41 to 1.48
Xencor, Inc. 10.03 9.45 to 10.17
Xenon Pharmaceuticals Inc. 37.76 36.80 to 37.84
Xeris Pharmaceuticals, Inc. 8.30 7.71 to 8.34
XOMA Corporation 37.59 37.01 to 38.45
Xperi Corporation 6.13 5.99 to 6.14
Xunlei Limited 8.13 7.87 to 8.16
Yatra Online, Inc. 1.54 1.52 to 1.58
Y-mAbs Therapeutics, Inc. 8.61 8.59 to 8.61
Zai Lab Limited 33.00 32.60 to 33.20
Zebra Technologies Corporation 322.88 321.28 to 325.24
Zillow Group, Inc. 89.98 88.95 to 91.13
Zillow Group, Inc. 86.44 85.40 to 87.37
Zions Bancorporation N.A. 59.15 57.61 to 59.23
ZK International Group Co., Ltd 2.20 2.16 to 2.28
Zscaler, Inc. 291.11 281.94 to 291.73
Zumiez Inc. 21.01 20.67 to 21.17
Zynex, Inc. 1.55 1.51 to 1.60
3D Systems Corporation 2.47 2.28 to 2.56
3M Company 155.40 154.31 to 156.92
A.O Smith Corporation 73.07 72.69 to 73.52
A10 Networks, Inc. 18.07 17.70 to 18.20
AAR Corp. 75.93 74.29 to 76.13
Abbott Laboratories 134.57 132.10 to 134.78
AbbVie Inc. 221.99 219.92 to 222.07
Aberdeen Global Dynamic Dividend Fund 13.02 13.00 to 13.24
Aberdeen Income Credit Strategies Fund 5.92 5.91 to 5.92
Aberdeen Japan Equity Fund, Inc. 8.76 8.65 to 8.88
Aberdeen Total Dynamic Dividend Fund 9.45 9.41 to 9.47
Acadia Realty Trust 20.37 20.19 to 20.44
Acco Brands Corporation 4.20 4.12 to 4.26
Acuity Brands, Inc. 344.52 340.37 to 346.30
Acushnet Holdings Corp. 75.59 73.51 to 75.70
Adams Diversified Equity Fund, Inc. 22.22 22.22 to 22.30
Adams Natural Resources Fund, Inc. 21.75 21.61 to 21.81
Adient plc 25.22 24.31 to 25.50
Adtalem Global Education Inc. 139.64 136.39 to 140.66
Advanced Drainage Systems, Inc. 144.66 139.78 to 145.28
AdvanSix Inc. 21.08 20.83 to 21.23
Advent Claymore Convertible Securities and Income Fund 12.70 12.61 to 12.72
AECOM 132.99 127.28 to 133.78
Aegon NV 7.68 7.64 to 7.70
Aerohive Networks, Inc. 3.84 3.80 to 4.08
Affiliated Managers Group, Inc. 244.34 238.29 to 245.96
Aflac Incorporated 108.00 107.98 to 109.34
AG Mortgage Investment Trust, Inc. 7.85 7.72 to 7.88
AGCO Corporation 110.24 108.72 to 111.43
Agilent Technologies, Inc. 127.62 126.76 to 128.54
Agnico Eagle Mines Limited 154.38 150.73 to 154.53
Air Products and Chemicals, Inc. 292.45 288.01 to 293.06
Albemarle Corporation 80.93 79.33 to 81.60
Alcoa Corporation 32.72 32.65 to 33.30
Alexandria Real Estate Equities, Inc. 87.45 85.63 to 87.85
Alibaba Group Holding Limited 162.48 161.30 to 164.79
Allegheny Technologies Incorporated 80.48 78.32 to 81.02
Allegion plc 178.78 175.70 to 179.92
Allete, Inc. 64.09 63.90 to 64.36
Alliance National Municipal Income Fund Inc 10.96 10.87 to 10.96
Alliance World Dollar Government Fund II 11.37 11.30 to 11.38
AllianceBernstein Holding L.P. 38.81 38.20 to 38.87
AllianzGI Convertible & Income Fund 15.25 15.13 to 15.25
AllianzGI Convertible & Income Fund II 13.95 13.84 to 13.97
AllianzGI Diversified Income & Convertible Fund 24.28 24.08 to 24.33
Allison Transmission Holdings, Inc. 89.03 87.45 to 89.89
Allstate Corporation (The) 205.68 198.18 to 207.27
Ally Financial Inc. 44.58 43.93 to 44.76
Altice USA, Inc. 2.71 2.56 to 2.73
Amber Road, Inc. 4.15 3.93 to 4.26
Ambev S.A. 2.30 2.29 to 2.35
AMC Entertainment Holdings, Inc. 2.84 2.80 to 2.86
Ameresco, Inc. 31.27 28.84 to 31.40
America Movil, S.A.B. de C.V. 20.42 20.35 to 20.56
American Assets Trust, Inc. 21.01 20.63 to 21.13
American Axle & Manufacturing Holdings, Inc. 6.31 6.24 to 6.45
American Eagle Outfitters, Inc. 19.72 19.38 to 20.20
American Express Company 341.67 335.00 to 342.47
American Financial Group, Inc. 140.79 138.50 to 141.56
American Financial Group, Inc. 19.15 19.07 to 19.33
American Midstream Partners, LP 34.55 34.41 to 34.68
American Realty Investors, Inc. 16.72 16.72 to 16.72
American Vanguard Corporation 5.80 5.55 to 5.80
Amneal Pharmaceuticals, Inc. 9.81 9.59 to 9.82
Amphenol Corporation 122.07 118.88 to 122.79
AMREP Corporation 28.11 25.45 to 28.11
AMTEK, Inc. 188.70 186.54 to 189.74
AngloGold Ashanti Limited 64.60 63.14 to 65.04
Antero Midstream Partners LP 18.62 18.43 to 18.70
Apache Corporation 23.90 23.64 to 24.26
Apartment Investment and Management Company 7.90 7.78 to 7.96
Apollo Global Management, LLC 143.49 140.00 to 144.04
Aptiv PLC 85.37 82.50 to 85.57
ArcelorMittal 34.77 34.70 to 35.04
Arcosa, Inc. 96.93 93.97 to 97.56
Arcus Biosciences, Inc. 12.44 12.09 to 12.49
Ardmore Shipping Corporation 13.15 13.02 to 13.26
Ares Dynamic Credit Allocation Fund, Inc. 14.85 14.81 to 14.87
Ares Management Corporation 183.42 180.42 to 185.94
Argan, Inc. 259.58 240.62 to 262.00
Arista Networks, Inc. 146.66 143.43 to 146.72
Arlington Asset Investment Corp 18.02 17.47 to 18.33
Arlo Technologies, Inc. 18.01 18.00 to 18.50
Armada Hoffler Properties, Inc. 7.56 7.49 to 7.64
Armstrong World Industries Inc 197.42 193.60 to 197.85
ASA Gold and Precious Metals Limited 40.97 40.28 to 41.08
ASE Technology Holding Co., Ltd. 11.47 11.31 to 11.50
Aspen Aerogels, Inc. 6.98 6.61 to 7.06
Associated Banc-Corp 26.55 25.95 to 26.64
Associated Capital Group, Inc. 30.92 30.25 to 33.40
Assured Guaranty Ltd. 83.03 81.61 to 83.29
AT&T Inc. 23.84 23.61 to 23.86
Atkore International Group Inc. 60.57 58.75 to 60.76
Aurora Cannabis Inc. 5.18 5.03 to 5.31
Autohome Inc. 29.35 28.89 to 29.68
Autoliv, Inc. 126.66 124.25 to 126.83
Avista Corporation 36.41 35.81 to 36.45
AXA Equitable Holdings, Inc. 54.41 53.47 to 54.48
Axos Financial, Inc. 90.94 87.71 to 91.31
AZZ Inc. 116.63 113.01 to 117.85
B&G Foods, Inc. 4.64 4.50 to 4.66
Babcock 3.52 3.10 to 3.55
Babson Global Short Duration High Yield Fund 16.78 16.68 to 16.88
Banc of California, Inc. 17.05 16.52 to 17.07
Banco Bilbao Viscaya Argentaria S.A. 19.12 18.94 to 19.17
Banco Bradesco Sa 3.27 3.26 to 3.31
Banco Bradesco Sa 2.90 2.84 to 2.90
Banco Latinoamericano de Comercio Exterior, S.A. 47.60 47.33 to 47.89
Banco Santander Brasil SA 5.52 5.52 to 5.57
Banco Santander, S.A. 10.10 9.99 to 10.11
Bank of America Corporation 52.13 51.30 to 52.19
Bank of Hawaii Corporation 67.98 67.00 to 68.55
Bank Of Montreal 129.39 128.87 to 131.06
Bank of N.T. Butterfield & Son Limited (The) 45.73 44.75 to 45.77
Bank Of New York Mellon Corporation (The) 108.52 106.81 to 108.70
Bank of Nova Scotia (The) 64.64 64.25 to 64.80
BankUnited, Inc. 39.49 38.03 to 39.60
Barclays PLC 21.01 20.71 to 21.06
Barings Corporate Investors 22.43 22.36 to 23.00
Barings Participation Investors 20.19 20.16 to 20.39
Barnes & Noble Education, Inc 9.11 8.86 to 9.24
Barnes Group, Inc. 30.07 29.08 to 30.10
Baytex Energy Corp 2.49 2.47 to 2.57
BB&T Corporation 25.86 24.95 to 25.88
Belden Inc 130.77 127.34 to 131.16
Benchmark Electronics, Inc. 40.79 39.53 to 40.93
Berkshire Hills Bancorp, Inc. 26.13 25.90 to 26.62
Biohaven Pharmaceutical Holding Company Ltd. 15.52 14.76 to 15.71
Bio-Rad Laboratories, Inc. 286.49 281.19 to 288.15
Black Stone Minerals, L.P. 12.96 12.81 to 13.00
BlackBerry Limited 4.20 4.04 to 4.25
BlackRock California Municipal Income Trust 10.97 10.91 to 10.97
Blackrock Corporate High Yield Fund, Inc. 9.57 9.53 to 9.57
BlackRock Investment Quality Municipal Trust Inc. (The) 11.40 11.34 to 11.40
BlackRock Long-Term Municipal Advantage Trust 9.74 9.65 to 9.74
Blackrock MuniAssets Fund, Inc. 11.51 11.49 to 11.60
Blackrock Municipal Income Quality Trust 11.02 11.00 to 11.13
BlackRock Municipal Income Trust 10.07 10.04 to 10.09
BlackRock Municipal Income Trust II 10.38 10.38 to 10.45
Blackrock MuniHoldings California Quality Fund, Inc. 10.84 10.76 to 10.93
Blackrock MuniHoldings Fund, Inc. 11.71 11.67 to 11.76
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.45 11.37 to 11.49
Blackrock MuniHoldings New York Quality Fund, Inc. 10.24 10.17 to 10.26
Blackrock MuniHoldings Quality Fund II, Inc. 10.04 9.99 to 10.06
Blackrock MuniVest Fund II, Inc. 10.87 10.78 to 10.92
Blackrock MuniYield Fund, Inc. 10.56 10.55 to 10.63
Blackrock MuniYield Michigan Quality Fund, Inc. 11.41 11.37 to 11.47
Blackrock MuniYield New York Quality Fund, Inc. 9.90 9.87 to 9.92
Blackrock MuniYield Pennsylvania Quality Fund 11.40 11.33 to 11.40
Blackrock MuniYield Quality Fund II, Inc. 10.14 10.10 to 10.14
Blackrock MuniYield Quality Fund III, Inc. 10.96 10.92 to 11.04
Blackrock MuniYield Quality Fund, Inc. 11.82 11.77 to 11.84
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.14 10.06 to 10.24
BlackRock Science and Technology Trust 40.79 40.50 to 40.96
BlackRock Virginia Municipal Bond Trust 10.72 10.66 to 10.72
BlackRock, Inc. 1137.13 1134.50 to 1151.94
Bloom Energy Corporation 80.97 77.61 to 84.02
BorgWarner Inc. 44.44 44.01 to 44.55
Boston Beer Company, Inc. (The) 223.52 223.43 to 228.19
Boston Properties, Inc. 77.75 76.24 to 78.18
BP p.l.c. 34.56 34.35 to 34.76
Brady Corporation 81.74 80.00 to 82.09
Braemar Hotels & Resorts Inc. 3.03 2.93 to 3.05
Brandywine Realty Trust 4.51 4.47 to 4.55
BrandywineGLOBAL Global Income Opportunities Fund 8.90 8.86 to 8.94
BRF S.A. 4.06 4.05 to 4.26
Bright Scholar Education Holdings Limited 1.93 1.80 to 1.93
Brink's Company (The) 114.96 114.67 to 115.75
Brookdale Senior Living Inc. 8.01 7.49 to 8.02
Brookfield Asset Management Inc 59.87 58.90 to 60.51
Brookfield Business Partners L.P. 27.67 26.88 to 27.82
Brookfield Infrastructure Partners LP 31.07 30.75 to 31.20
Brookfield Renewable Partners L.P. 25.63 25.42 to 25.94
BRT Apartments Corp. 16.55 16.13 to 16.66
Buckle, Inc. (The) 61.17 60.29 to 61.46
Build-A-Bear Workshop, Inc. 74.21 71.28 to 74.59
BWX Technologies, Inc. 174.03 168.00 to 174.66
Byline Bancorp, Inc. 29.27 28.45 to 29.31
CABCO Series 2004-101 Trust 18.53 18.41 to 18.58
Cable One, Inc. 169.65 169.33 to 174.41
CACI International, Inc. 496.50 489.03 to 497.77
Cactus, Inc. 41.22 40.09 to 41.41
Cadence Bancorporation 38.12 36.99 to 38.20
CAE Inc 26.98 26.87 to 27.28
California Resources Corporation 57.58 57.12 to 58.08
Calix, Inc 64.04 61.81 to 64.25
Cameco Corporation 82.61 81.34 to 83.30
Campbell Soup Company 33.57 32.74 to 33.82
Camping World Holdings, Inc. 17.51 17.29 to 17.76
Canadian Imperial Bank of Commerce 80.44 79.87 to 80.69
Canadian Natural Resources Limited 32.53 32.21 to 32.86
Cannae Holdings, Inc. 19.54 19.52 to 19.88
Capital One Financial Corporation 229.74 225.34 to 230.13
Capri Holdings Limited 21.52 21.38 to 22.35
Carpenter Technology Corporation 246.74 240.61 to 246.89
Carriage Services, Inc. 44.49 43.20 to 45.11
Cars.com Inc. 13.59 13.41 to 13.82
Carter's, Inc. 31.80 31.27 to 32.00
Carvana Co. 378.16 376.61 to 396.96
Caterpillar, Inc. 466.96 448.86 to 467.71
CBRE Clarion Global Real Estate Income Fund 5.23 5.18 to 5.24
CBRE Group, Inc. 165.73 164.07 to 166.39
Celestica, Inc. 252.04 246.14 to 256.47
Cementos Pacasmayo S.A.A. 7.06 6.98 to 7.10
Cenovus Energy Inc 17.47 17.28 to 17.67
Centene Corporation 32.17 31.92 to 32.91
CenterPoint Energy, Inc. 38.07 37.67 to 38.35
Centrais Electricas Brasileiras S.A.- Eletrobras 9.21 9.15 to 9.35
Centrais Electricas Brasileiras S.A.- Eletrobras 9.76 9.63 to 9.76
Cheetah Mobile Inc. 8.41 8.35 to 8.99
Chegg, Inc. 1.68 1.45 to 1.68
Chemed Corp. 458.25 452.03 to 462.99
Chemours Company (The) 17.53 17.11 to 17.66
Chesapeake Utilities Corporation 126.31 123.76 to 127.16
Chevron Corporation 158.84 158.09 to 160.29
China Fund, Inc. (The) 18.18 17.92 to 18.36
China Telecom Corp Ltd 17.40 17.22 to 17.78
China Yuchai International Limited 39.32 37.42 to 41.50
Chipotle Mexican Grill, Inc. 39.81 39.40 to 40.33
Ciena Corporation 138.04 137.45 to 139.74
Cinemark Holdings Inc 27.88 27.74 to 28.37
Citigroup Inc. 102.41 101.68 to 102.70
Citizens Financial Group, Inc. 53.64 52.30 to 53.76
Citizens, Inc. 5.59 5.33 to 5.70
City Office REIT, Inc. 6.95 6.95 to 6.97
Clear Channel Outdoor Holdings, Inc. 1.46 1.37 to 1.48
Clearwater Paper Corporation 21.78 21.38 to 22.14
Cleveland-Cliffs Inc. 11.43 10.95 to 11.53
CMS Energy Corporation 23.49 23.40 to 23.95
CMS Energy Corporation 24.33 24.27 to 24.42
CMS Energy Corporation 24.55 24.34 to 24.57
CNFinance Holdings Limited 3.01 2.90 to 3.12
CNO Financial Group, Inc. 39.58 38.99 to 39.75
CNX Resources Corporation 31.02 30.37 to 31.41
Coeur Mining, Inc. 16.28 15.48 to 16.29
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.86 21.78 to 21.89
Cohen & Steers REIT and Preferred and Income Fund, 22.44 22.33 to 22.56
Cohen & Steers Select Preferred and Income Fund, Inc. 21.02 20.99 to 21.07
Colonial High Income Municipal Trust 3.71 3.68 to 3.72
Colonial Investment Grade Municipal Trust 7.92 7.84 to 7.92
Colonial Municipal Income Trust 3.45 3.43 to 3.46
Columbia Seligman Premium Technology Growth Fund, Inc 34.69 34.46 to 34.85
Comcast Corporation 62.54 62.54 to 62.54
Comerica Incorporated 70.34 69.63 to 71.26
Comfort Systems USA, Inc. 799.38 767.33 to 806.58
Commercial Metals Company 59.67 57.72 to 60.28
Community Bank System, Inc. 62.05 59.94 to 62.09
Community Health Systems, Inc. 3.08 2.95 to 3.11
Comp En De Mn Cemig ADS 2.09 2.09 to 2.13
Comp En De Mn Cemig ADS 2.81 2.80 to 2.84
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 24.39 23.93 to 24.60
Companhia Paranaense de Energia (COPEL) 9.70 9.67 to 9.79
Compass Diversified Holdings 7.30 7.12 to 7.41
Comstock Resources, Inc. 17.05 16.77 to 17.34
Conduent Incorporated 2.96 2.82 to 2.97
ConocoPhillips 93.48 92.91 to 94.40
Constellium N.V. 16.36 15.24 to 16.49
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 6.69 6.54 to 6.73
Cooper-Standard Holdings Inc. 38.96 38.10 to 39.17
Copa Holdings, S.A. 118.69 117.13 to 118.97
Core Laboratories N.V. 12.68 12.52 to 12.87
CoreCivic, Inc. 20.93 20.64 to 21.03
Corning Incorporated 79.62 77.19 to 79.65
Costamare Inc. 12.73 12.60 to 12.75
Coty Inc. 4.27 4.26 to 4.36
Cousins Properties Incorporated 29.28 28.80 to 29.46
CPB Inc. 31.35 30.57 to 31.44
Crane Co. 184.13 180.68 to 185.21
Crawford & Company 10.98 10.85 to 11.20
Crawford & Company 10.24 10.24 to 10.59
CRH PLC 112.46 110.95 to 112.90
CrossAmerica Partners LP 21.37 21.07 to 21.46
Crown Holdings, Inc. 95.26 94.05 to 95.71
CTS Corporation 42.66 41.76 to 42.88
Cubic Corporation 10.50 10.50 to 10.50
Cullen/Frost Bankers, Inc. 128.74 126.07 to 129.22
Culp, Inc. 4.49 4.45 to 4.67
Cummins Inc. 426.39 411.33 to 428.96
Curtiss-Wright Corporation 512.80 498.69 to 513.52
Cushing MLP & Infrastructure Total Return Fund 44.94 44.52 to 45.24
Cushman & Wakefield plc 16.87 16.62 to 16.99
Customers Bancorp, Inc 68.38 67.23 to 69.54
CVR Energy Inc. 33.87 32.56 to 34.04
CVR Partners, LP 91.13 90.33 to 92.00
CVS Health Corporation 74.42 73.18 to 74.46
Dana Incorporated 20.98 20.43 to 21.08
Danaher Corporation 195.27 193.30 to 196.15
Darling Ingredients Inc. 32.45 32.22 to 33.75
Deere & Company 476.12 466.00 to 478.13
Delek Logistics Partners, L.P. 45.82 45.50 to 46.30
Delek US Holdings, Inc. 32.12 30.92 to 32.31
Dell Technologies Inc. 132.11 131.46 to 133.65
Deluxe Corporation 19.90 19.58 to 20.16
Devon Energy Corporation 35.01 34.73 to 35.60
DHI Group, Inc. 2.96 2.90 to 3.00
DHT Holdings, Inc. 12.80 12.72 to 12.93
Diana Shipping inc. 1.90 1.88 to 1.93
Dick's Sporting Goods Inc 227.21 222.22 to 228.44
Diebold Nixdorf Incorporated 60.05 59.28 to 60.32
Digital Realty Trust, Inc. 171.36 170.74 to 173.27
Dillard's, Inc. 602.07 592.65 to 607.12
Dine Brands Global, Inc. 24.35 23.15 to 24.49
Dolby Laboratories 72.10 71.58 to 72.36
Dollar General Corporation 106.90 104.97 to 107.28
Dominion Energy, Inc. 59.74 58.80 to 60.12
Donaldson Company, Inc. 81.74 80.60 to 82.07
Dorian LPG Ltd. 32.29 31.80 to 32.48
Douglas Dynamics, Inc. 33.11 32.07 to 33.16
Dr. Reddy's Laboratories Ltd 14.83 14.80 to 14.91
DRDGOLD Limited 24.40 23.45 to 24.48
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.63 10.59 to 10.64
Dreyfus Strategic Municipal Bond Fund, Inc. 5.96 5.91 to 5.98
Dreyfus Strategic Municipals, Inc. 6.23 6.19 to 6.26
Ducommun Incorporated 96.00 93.80 to 96.13
Duff & Phelps Utilities Income, Inc. 9.95 9.91 to 9.96
Duke Energy Corporation 25.16 25.11 to 25.22
Duke Energy Corporation 24.69 24.60 to 24.69
Dycom Industries, Inc. 270.71 260.10 to 270.99
Dynagas LNG Partners LP 3.83 3.79 to 3.85
e.l.f. Beauty, Inc. 146.67 144.69 to 149.48
Eagle Materials Inc 236.23 230.01 to 238.09
Easterly Government Properties, Inc. 23.57 23.40 to 23.74
EastGroup Properties, Inc. 168.42 165.75 to 168.61
Eastman Kodak Company 6.23 6.10 to 6.25
Eaton Corporation, PLC 371.27 364.45 to 374.06
Eaton Vance Corporation 14.12 14.06 to 14.14
Eaton Vance Municipal Income 2028 Term Trust 19.39 19.20 to 19.48
Eaton Vance Municipal Income Trust 16.70 16.64 to 16.72
Eaton Vance Municipal Income Trust 11.08 11.01 to 11.09
Eaton Vance Tax Advantaged Dividend Income Fund 24.39 24.17 to 24.44
Eaton Vance Tax-Advantaged Global Dividend Income Fund 21.05 20.85 to 21.07
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.99 8.95 to 9.00
Edison International 55.58 54.85 to 55.82
El Paso Electric Company 24.35 23.92 to 24.70
Elanco Animal Health Incorporated 19.10 18.45 to 19.27
Elastic N.V. 89.64 87.54 to 89.88
Eldorado Gold Corporation 26.99 26.48 to 27.06
Element Solutions Inc. 26.99 26.34 to 27.05
Eli Lilly and Company 762.93 759.01 to 772.54
Ellington Residential Mortgage REIT 5.73 5.67 to 5.75
Embotelladora Andina S.A. 20.00 19.95 to 20.01
Embotelladora Andina S.A. 25.09 24.54 to 25.70
EMCOR Group, Inc. 628.92 616.52 to 639.11
Emerald Expositions Events, Inc. 5.15 4.80 to 5.16
Emergent Biosolutions, Inc. 7.94 7.79 to 8.05
Employers Holdings Inc 42.79 42.08 to 42.91
Enbridge Inc 49.12 48.68 to 49.22
Encompass Health Corporation 125.33 123.74 to 125.76
Endeavour Silver Corporation 6.18 6.09 to 6.47
Enel Chile S.A. 3.77 3.77 to 3.84
Energizer Holdings, Inc. 29.53 29.36 to 29.88
Enersys 111.37 108.43 to 111.74
ENI S.p.A. 35.07 34.96 to 35.21
Ennis, Inc. 18.30 18.02 to 18.34
Enova International, Inc. 126.85 122.88 to 128.27
EnPro Industries 227.40 219.56 to 228.32
Entergy Arkansas, LLC 21.94 21.85 to 22.07
Entergy Louisiana, Inc. 21.78 21.60 to 21.78
Entergy Mississippi, LLC 22.45 22.34 to 22.45
Entergy New Orleans, LLC 21.95 21.74 to 21.95
Entergy New Orleans, LLC 23.52 23.49 to 23.70
Enterprise Products Partners L.P. 31.82 31.64 to 32.13
Entravision Communications Corporation 2.51 2.43 to 2.52
EPR Properties 56.87 56.41 to 57.32
Equifax, Inc. 260.72 260.16 to 266.79
Equinor ASA 24.57 24.40 to 24.78
ESCO Technologies Inc. 217.75 212.87 to 220.32
Essent Group Ltd. 65.48 63.44 to 65.88
Essential Properties Realty Trust, Inc. 30.19 29.72 to 30.28
Essex Property Trust, Inc. 268.63 265.35 to 269.61
European Equity Fund, Inc. (The) 10.77 10.59 to 10.77
Eventbrite, Inc. 3.06 2.92 to 3.10
Evercore Inc. 362.79 351.98 to 362.79
Exxon Mobil Corporation 113.93 113.40 to 115.35
F.N.B. Corporation 16.56 16.26 to 16.60
Fabrinet 378.01 362.00 to 381.66
Farmland Partners Inc. 11.07 10.86 to 11.08
FB Financial Corporation 54.29 53.07 to 54.46
Federal Signal Corporation 127.67 125.45 to 128.19
Federated Premier Municipal Income Fund 11.07 11.00 to 11.07
Ferrari N.V. 483.77 475.60 to 485.09
First American Corporation (The) 67.31 66.41 to 67.88
First BanCorp. 22.24 21.75 to 22.34
First Commonwealth Financial Corporation 17.92 17.44 to 17.93
First Horizon National Corporation 23.23 22.61 to 23.25
First Industrial Realty Trust, Inc. 52.34 51.83 to 52.46
First Majestic Silver Corp. 9.94 9.68 to 10.13
First Trust 21.51 21.41 to 21.63
First Trust Intermediate Duration Preferred & Income Fund 19.67 19.52 to 19.71
Five Point Holdings, LLC 6.49 6.40 to 6.64
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 21.89 21.83 to 21.91
Flaherty & Crumrine Preferred Income Fund Incorporated 12.12 12.04 to 12.12
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.82 9.77 to 9.83
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.93 16.80 to 16.99
Flaherty & Crumrine Total Return Fund Inc 17.88 17.75 to 17.92
Floor & Decor Holdings, Inc. 87.11 85.25 to 87.63
Flotek Industries, Inc. 12.98 11.80 to 12.98
Flowserve Corporation 57.70 56.43 to 57.81
Fluor Corporation 42.42 40.50 to 42.83
Fly Leasing Limited 45.22 43.80 to 45.60
Fomento Economico Mexicano S.A.B. de C.V. 92.69 92.64 to 93.99
Ford Motor Company 11.74 11.62 to 11.78
Fortive Corporation 48.83 48.32 to 49.39
Fortress Transportation and Infrastructure Investors LLC 178.17 174.13 to 180.78
Forum Energy Technologies, Inc. 27.38 26.25 to 27.41
Four Seasons Education (Cayman) Inc. 14.18 13.64 to 14.75
Franco-Nevada Corporation 202.50 197.95 to 203.03
Franklin Covey Company 19.95 19.35 to 20.06
Fresenius Medical Care Corporation 25.46 25.24 to 25.48
Fresh Del Monte Produce, Inc. 36.27 35.25 to 36.57
Frontline Ltd. 23.87 23.45 to 24.01
FutureFuel Corp. 4.05 3.93 to 4.08
Gabelli Dividend 27.18 27.11 to 27.33
Gabelli Global Small and Mid Cap Value Trust (The) 14.58 14.47 to 14.68
Gabelli Utility Trust (The) 6.05 5.95 to 6.05
Gamestop Corporation 25.88 25.84 to 26.42
Garrett Motion Inc. 13.56 13.03 to 13.59
Gartner, Inc. 253.02 251.30 to 257.49
Gates Industrial Corporation plc 25.86 25.24 to 25.97
GATX Corporation 172.69 169.00 to 174.64
Genco Shipping & Trading Limited 18.81 18.51 to 18.89
Generac Holdlings Inc. 184.04 180.90 to 184.46
General American Investors, Inc. 61.60 61.31 to 62.13
General Dynamics Corporation 324.57 322.48 to 325.42
General Electric Company 297.09 290.21 to 297.65
General Motors Company 59.26 58.48 to 59.40
Genesco Inc. 35.26 34.49 to 35.36
Genesis Energy, L.P. 16.79 16.39 to 16.97
Genie Energy Ltd. 15.18 14.85 to 15.36
Genworth Financial Inc 8.70 8.60 to 8.80
Geo Group Inc (The) 21.98 21.71 to 22.20
Georgia Power Company 23.70 23.64 to 23.73
GigCapital, Inc. 10.41 10.41 to 10.41
Global Medical REIT Inc. 7.73 7.59 to 7.80
Global Net Lease, Inc. 8.14 8.02 to 8.24
Global Ship Lease, Inc. 33.06 32.41 to 33.08
GMS Inc. 109.96 109.95 to 109.99
GoDaddy Inc. 146.36 144.15 to 147.25
Gold Fields Limited 37.87 37.07 to 38.03
Goldman Sachs Group, Inc. (The) 804.31 792.40 to 807.28
Gorman-Rupp Company (The) 44.55 43.59 to 44.59
GrafTech International Ltd. 12.70 11.68 to 12.98
Graham Corporation 54.08 52.28 to 55.28
Graham Holdings Company 1159.90 1143.31 to 1163.75
Granite Construction Incorporated 109.60 107.33 to 110.81
Granite Point Mortgage Trust Inc. 3.10 3.01 to 3.10
Gray Television, Inc. 10.90 10.90 to 10.90
Green Dot Corporation 15.25 14.63 to 15.30
Greenbrier Companies, Inc. (The) 47.02 45.43 to 47.03
GreenTree Hospitality Group Ltd. 2.16 2.04 to 2.18
Greif Bros. Corporation 63.36 62.10 to 63.54
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 251.83 246.25 to 252.57
Halliburton Company 22.36 22.04 to 22.69
Hamilton Beach Brands Holding Company 15.28 14.73 to 15.45
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 28.68 28.25 to 28.71
Harmony Gold Mining Company Limited 14.95 14.66 to 15.03
Haverty Furniture Companies, Inc. 23.76 23.18 to 23.81
Haverty Furniture Companies, Inc. 22.01 22.01 to 22.01
Hawaiian Electric Industries, Inc. 12.18 12.04 to 12.25
HCI Group, Inc. 185.24 179.83 to 185.80
Healthcare Realty Trust Incorporated 18.08 17.88 to 18.30
Hecla Mining Company 10.77 10.38 to 11.01
Heico Corporation 321.74 315.97 to 321.89
Heico Corporation 253.44 249.36 to 253.45
Helix Energy Solutions Group, Inc. 6.55 6.36 to 6.59
Helmerich & Payne, Inc. 21.23 20.78 to 21.28
Hercules Capital, Inc. 25.50 25.15 to 25.50
Hercules Capital, Inc. 19.35 19.23 to 19.37
Heritage Insurance Holdings, Inc. 25.43 23.76 to 25.60
Hershey Company (The) 189.08 187.58 to 190.50
Hertz Global Holdings, Inc 6.74 6.13 to 6.83
Hewlett Packard Enterprise Company 25.24 24.89 to 25.35
HFF, Inc. 20.97 20.97 to 20.99
Highland Floating Rate Opportunities Fund 6.60 6.52 to 6.62
Highland Global Allocation Fund 8.89 8.84 to 9.00
Highwoods Properties, Inc. 32.17 31.76 to 32.28
Hillenbrand Inc 25.31 24.34 to 25.62
Hilltop Holdings Inc. 34.92 34.12 to 34.95
HNI Corporation 45.86 44.80 to 45.89
Host Hotels & Resorts, Inc. 17.60 17.49 to 17.73
Houlihan Lokey, Inc. 208.44 202.26 to 209.03
HSBC Holdings plc 69.50 69.17 to 69.80
Hubbell Inc 440.10 432.20 to 443.48
HubSpot, Inc. 513.12 509.88 to 520.47
Hudbay Minerals Inc. 13.41 13.35 to 13.63
Huntington Ingalls Industries, Inc. 274.69 270.68 to 275.90
Hyster-Yale Materials Handling, Inc. 37.97 36.08 to 38.01
Iamgold Corporation 11.01 10.83 to 11.05
ICICI Bank Limited 32.06 31.92 to 32.22
IDACORP, Inc. 125.61 124.16 to 126.48
IDT Corporation 67.91 66.66 to 68.19
Imax Corporation 32.31 31.78 to 32.72
Infosys Limited 17.57 17.44 to 17.60
ING Group, N.V. 25.32 25.03 to 25.37
Ingersoll-Rand plc (Ireland) 81.53 79.35 to 81.59
Innovative Industrial Properties, Inc. 58.26 56.91 to 58.44
Inspire Medical Systems, Inc. 83.40 79.48 to 83.90
International Business Machines Corporation 265.00 256.80 to 265.23
International Paper Company 47.11 46.74 to 47.62
International Seaways, Inc. 48.82 48.12 to 49.17
Invesco Bond Fund 15.84 15.77 to 15.84
Invesco California Value Municipal Income Trust 10.54 10.52 to 10.58
Invesco High Income Trust II 11.29 11.25 to 11.32
Invesco Municipal Income Opportunities Trust 6.15 6.10 to 6.16
Invesco Municipal Opportunity Trust 9.54 9.48 to 9.55
Invesco Municipal Trust 9.58 9.53 to 9.59
Invesco Pennsylvania Value Municipal Income Trust 10.37 10.33 to 10.38
Invesco Plc 22.65 22.20 to 22.71
Invesco Quality Municipal Income Trust 9.88 9.86 to 9.93
Invesco Trust for Investment Grade New York Municipal 10.84 10.83 to 10.88
Invesco Trust for Investment Grade Municipals 10.07 9.99 to 10.07
Invesco Value Municipal Income Trust 12.47 12.37 to 12.48
IQVIA Holdings, Inc. 190.20 186.97 to 190.76
Iron Mountain Incorporated 98.92 98.47 to 100.63
Itau Unibanco Banco Holding SA 7.23 7.20 to 7.28
ITT Inc. 182.88 179.05 to 183.66
J P Morgan Chase & Co 313.23 309.61 to 313.44
J. Jill, Inc. 18.74 18.05 to 18.74
Jabil Inc. 223.29 216.62 to 226.49
Janus Henderson Group plc 45.19 44.93 to 45.55
Japan Smaller Capitalization Fund Inc 10.86 10.85 to 10.95
JBG SMITH Properties 24.05 23.80 to 24.28
Jefferies Financial Group Inc. 70.36 68.24 to 70.63
Jernigan Capital, Inc. 18.44 17.98 to 18.56
John Hancock Income Securities Trust 11.72 11.66 to 11.75
John Hancock Pfd Income Fund II 16.87 16.70 to 16.88
John Hancock Preferred Income Fund 17.22 17.16 to 17.27
John Hancock Preferred Income Fund III 15.34 15.20 to 15.37
Johnson Controls International plc 108.48 107.63 to 109.89
Jones Lang LaSalle Incorporated 319.66 316.88 to 321.30
KAR Auction Services, Inc 29.15 28.57 to 29.42
Kayne Anderson MLP/Midstream Investment Company 12.31 12.22 to 12.42
KB Financial Group Inc 84.23 83.85 to 85.03
KBR, Inc. 49.37 48.62 to 49.62
Kennametal Inc. 21.28 20.71 to 21.51
Kennedy-Wilson Holdings Inc. 8.89 8.68 to 9.07
KeyCorp 19.13 18.62 to 19.15
Keysight Technologies Inc. 177.21 173.56 to 177.95
Kilroy Realty Corporation 44.44 43.61 to 44.61
Kimbell Royalty Partners 13.67 13.27 to 13.73
Kinder Morgan, Inc. 27.67 27.49 to 27.88
Kingsway Financial Services, Inc. 14.53 14.38 to 14.95
KKR & Co. Inc. 149.34 145.74 to 151.11
KKR Income Opportunities Fund 12.67 12.64 to 12.70
KNOT Offshore Partners LP 8.87 8.81 to 9.00
Knowles Corporation 22.78 22.34 to 23.03
Kohl's Corporation 17.38 17.19 to 18.04
Koninklijke Philips N.V. 28.27 27.92 to 28.29
Koppers Holdings Inc. 29.35 28.86 to 29.55
Korea Fund, Inc. (The) 30.79 30.17 to 30.79
Korn Ferry 73.45 72.29 to 73.77
Kosmos Energy Ltd. 1.75 1.75 to 1.85
Kronos Worldwide Inc 6.23 6.00 to 6.23
L Brands, Inc. 52.55 52.25 to 54.20
Laboratory Corporation of America Holdings 277.15 274.22 to 278.63
Lazard Ltd. 57.22 56.04 to 57.67
Lee Enterprises, Incorporated 5.35 5.12 to 5.41
Lehman ABS Corporation 26.07 25.90 to 26.07
Lehman ABS Corporation 29.36 29.33 to 29.42
Lehman ABS Corporation 26.10 26.09 to 26.21
Leidos Holdings, Inc. 187.15 181.29 to 187.57
LendingClub Corporation 17.64 17.26 to 17.82
Lexington Realty Trust 9.31 9.14 to 9.37
LG Display Co., Ltd. 4.84 4.80 to 4.86
Liberty All-Star Growth Fund, Inc. 5.61 5.59 to 5.64
Liberty Oilfield Services Inc. 11.12 10.83 to 11.21
LightInTheBox Holding Co., Ltd. 2.04 1.94 to 2.13
Linde plc 476.00 471.30 to 479.94
Lindsay Corporation 141.15 139.15 to 142.10
Lithia Motors, Inc. 337.33 333.86 to 341.75
Lithium Americas Corp. 3.22 3.14 to 3.29
LiveRamp Holdings, Inc. 27.16 27.02 to 27.31
Lloyds Banking Group Plc 4.58 4.54 to 4.59
LMP Capital and Income Fund Inc. 15.82 15.81 to 15.92
Lockheed Martin Corporation 473.62 467.99 to 474.36
Loews Corporation 97.04 95.95 to 97.49
Lsb Industries Inc. 8.38 8.07 to 8.47
Luxfer Holdings PLC 14.77 13.99 to 14.83
M&T Bank Corporation 200.43 197.74 to 200.99
Macy's Inc 17.61 17.47 to 17.87
Magna International, Inc. 47.33 46.80 to 47.45
MagnaChip Semiconductor Corporation 3.33 3.25 to 3.36
Magnolia Oil & Gas Corporation 24.61 24.32 to 24.79
MainStay MacKay DefinedTerm Municipal Opportunitie 15.44 15.25 to 15.49
Manitowoc Company, Inc. (The) 10.20 9.92 to 10.24
Manulife Financial Corp 31.39 31.08 to 31.56
Marathon Petroleum Corporation 185.03 182.03 to 186.00
Marcus Corporation (The) 16.10 15.78 to 16.20
Marine Products Corporation 9.38 9.20 to 9.42
Markel Corporation 1944.60 1927.84 to 1951.56
Martin Marietta Materials, Inc. 620.40 607.45 to 625.69
MasTec, Inc. 199.45 193.76 to 201.64
Materion Corporation 122.12 119.18 to 122.72
Matson, Inc. 107.52 105.80 to 108.34
Maui Land & Pineapple Company, Inc. 19.90 19.25 to 20.09
Maximus, Inc. 89.15 88.10 to 89.80
MaxLinear, Inc 16.70 16.53 to 16.94
Medical Properties Trust, Inc. 5.04 4.89 to 5.05
MEDIFAST INC 14.57 14.19 to 14.67
Medtronic plc 95.59 93.82 to 95.64
Mercury General Corporation 79.31 77.21 to 79.40
Methode Electronics, Inc. 8.33 8.19 to 8.52
Metropolitan Bank Holding Corp. 80.70 78.17 to 80.88
Mettler-Toledo International, Inc. 1287.10 1279.01 to 1302.60
Mexico Equity and Income Fund, Inc. (The) 11.71 11.62 to 11.78
Mexico Fund, Inc. (The) 19.17 19.05 to 19.44
MFS Municipal Income Trust 5.36 5.32 to 5.38
MGIC Investment Corporation 28.50 28.06 to 29.01
Miller Industries, Inc. 40.96 39.53 to 40.97
Minerals Technologies Inc. 64.68 63.40 to 65.03
Mistras Group Inc 9.83 9.42 to 9.97
Mitsubishi UFJ Financial Group Inc 15.62 15.51 to 15.65
Modine Manufacturing Company 158.57 154.89 to 159.54
Moelis & Company 77.75 75.57 to 77.90
MOGU Inc. 4.43 4.30 to 4.78
Molina Healthcare Inc 179.71 176.25 to 180.95
Molson Coors Brewing Company 51.79 50.06 to 51.79
Moog Inc. 199.74 194.93 to 200.24
Moog Inc. 196.38 196.38 to 196.38
Morgan Stanley 159.24 157.49 to 160.14
Morgan Stanley China A Share Fund Inc. 15.99 15.80 to 16.20
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.62 7.62 to 7.69
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.68 5.61 to 5.69
Morgan Stanley India Investment Fund, Inc. 27.04 27.03 to 27.33
Mosaic Company (The) 34.22 33.43 to 34.36
Movado Group Inc. 20.01 19.78 to 20.18
MPLX LP 50.75 50.58 to 51.30
MSA Safety Incorporporated 170.58 169.15 to 171.90
MSC Industrial Direct Company, Inc. 92.83 91.01 to 93.15
Mueller Industries, Inc. 100.25 98.63 to 100.34
MuniVest Fund, Inc. 6.94 6.92 to 6.96
Murphy Oil Corporation 27.03 26.84 to 27.40
MV Oil Trust 6.17 6.10 to 6.19
Myers Industries, Inc. 16.50 16.14 to 16.60
NACCO Industries, Inc. 43.09 42.01 to 43.78
National Bank Holdings Corporation 41.58 39.12 to 41.71
National Fuel Gas Company 87.38 87.04 to 88.25
National Health Investors, Inc. 79.23 77.74 to 79.82
National Presto Industries, Inc. 115.44 113.49 to 116.08
National Steel Company 1.50 1.49 to 1.58
Natural Gas Services Group, Inc. 27.34 26.90 to 27.51
Natuzzi, S.p.A. 3.62 3.21 to 3.62
Navigant Consulting, Inc. 1.97 1.91 to 2.04
Navigator Holdings Ltd. 16.85 16.57 to 16.90
Navios Maritime Partners LP 49.16 48.31 to 49.39
Nelnet, Inc. 128.37 124.16 to 128.66
New Germany Fund, Inc. (The) 11.71 11.56 to 11.71
New Oriental Education & Technology Group, Inc. 52.52 52.47 to 53.32
NewJersey Resources Corporation 46.85 46.17 to 47.06
Newmont Mining Corporation 78.32 77.00 to 78.41
NGL ENERGY PARTNERS LP 6.96 6.67 to 7.15
NIO Inc. 7.37 7.20 to 7.50
NL Industries, Inc. 6.31 6.05 to 6.35
Noble Corporation 29.99 29.88 to 30.78
Nokia Corporation 4.76 4.69 to 4.78
Nomura Holdings Inc ADR 7.56 7.50 to 7.56
Nordic American Tankers Limited 3.30 3.25 to 3.32
Norfolk Souther Corporation 282.68 277.76 to 283.12
North American Construction Group Ltd. 13.73 13.64 to 13.91
Northwest Natural Holding Company 42.39 41.65 to 42.68
Novo Nordisk A/S 61.85 60.84 to 62.25
NRG Energy, Inc. 164.19 161.87 to 167.58
Nu Skin Enterprises, Inc. 12.32 11.86 to 12.37
Nuveen AMT-Free Municipal Credit Income Fund 12.21 12.17 to 12.28
Nuveen AMT-Free Municipal Value Fund 8.97 8.90 to 8.97
Nuveen AMT-Free Municipal Value Fund 14.09 14.02 to 14.10
Nuveen AMT-Free Quality Municipal Income Fund 11.27 11.21 to 11.32
Nuveen California AMT-Free Quality Municipal Income Fund 12.53 12.44 to 12.53
Nuveen California Municipal Value Fund, Inc. 8.72 8.69 to 8.78
Nuveen Insured New York Select Tax-Free Income Portfolio 11.92 11.92 to 12.02
Nuveen Minnesota Quality Municipal Income Fund 11.88 11.80 to 11.92
Nuveen Missouri Quality Municipal Income Fund 11.30 11.29 to 11.30
Nuveen Mortgage Opportunity Term Fund 18.99 18.26 to 19.09
Nuveen Municipal High Income Opportunity Fund 10.65 10.54 to 10.65
Nuveen Municipal Income Fund, Inc. 9.92 9.87 to 9.93
Nuveen New Jersey Quality Municipal Income Fund 12.21 12.15 to 12.28
Nuveen New York AMT-Free Quality Municipal 10.02 9.98 to 10.04
Nuveen New York Municipal Value Fund, Inc. 8.29 8.20 to 8.39
Nuveen New York Quality Municipal Income Fund 11.54 11.49 to 11.54
Nuveen Pennsylvania Quality Municipal Income Fund 11.35 11.32 to 11.40
Nuveen Preferred & Income Opportunities Fund 8.29 8.25 to 8.29
Nuveen Preferred and Income Term Fund 20.72 20.65 to 20.75
Nuveen Quality Municipal Income Fund 11.65 11.64 to 11.74
Nuveen Select Maturities Municipal Fund 9.30 9.24 to 9.31
Nuveen Select Tax Free Income Portfolio 14.44 14.38 to 14.45
Nuveen Virginia Quality Municipal Income Fund 11.57 11.52 to 11.58
Nuveenn Intermediate Duration Quality Municipal Term Fund 17.73 17.55 to 18.67
nVent Electric plc 98.65 96.95 to 99.45
Occidental Petroleum Corporation 47.36 46.75 to 47.59
Oceaneering International, Inc. 24.65 24.15 to 24.74
OFG Bancorp 44.84 43.74 to 44.98
Oil States International, Inc. 5.88 5.70 to 5.89
Oil-Dri Corporation Of America 68.91 67.57 to 69.04
ONE Gas, Inc. 75.54 74.42 to 76.10
OneMain Holdings, Inc. 61.59 60.64 to 61.94
ONEOK, Inc. 73.58 73.30 to 74.34
Ooma, Inc. 13.08 12.93 to 13.27
Oppenheimer Holdings, Inc. 79.85 77.90 to 79.99
Oracle Corporation 296.62 292.00 to 303.82
Orion Group Holdings, Inc. 8.12 7.78 to 8.31
Orix Corp Ads 26.86 26.59 to 26.90
Ormat Technologies, Inc. 94.00 92.43 to 94.74
Osisko Gold Royalties Ltd 35.75 34.90 to 35.75
OUTFRONT Media Inc. 18.80 18.75 to 19.08
Owens & Minor, Inc. 5.55 5.26 to 5.69
Owens-Illinois, Inc. 12.81 12.56 to 12.91
Oxford Industries, Inc. 45.56 45.53 to 46.81
PagSeguro Digital Ltd. 10.64 10.42 to 10.80
Palo Alto Networks, Inc. 205.68 204.26 to 207.03
Par Pacific Holdings, Inc. 35.63 34.88 to 35.95
Park Electrochemical Corporation 19.79 18.73 to 19.84
Park Hotels & Resorts Inc. 12.13 12.07 to 12.39
PBF Energy Inc. 30.66 29.62 to 30.89
Peabody Energy Corporation 21.79 20.55 to 22.02
Pebblebrook Hotel Trust 12.21 11.91 to 12.25
Pembina Pipeline Corp. 39.83 39.35 to 39.87
PennyMac Financial Services, Inc. 127.13 125.37 to 128.34
Pentair plc. 111.52 109.93 to 112.91
Performance Food Group Company 108.04 107.09 to 108.62
Permian Basin Royalty Trust 18.22 18.00 to 18.40
Permianville Royalty Trust 2.03 2.01 to 2.04
Petroleo Brasileiro S.A.- Petrobras 12.81 12.68 to 12.99
Petroleo Brasileiro S.A.- Petrobras 11.81 11.75 to 12.01
PGIM Short Duration High Yield Fund, Inc. 14.67 14.63 to 14.70
Phoenix New Media Limited 2.66 2.66 to 2.66
Physicians Realty Trust 18.57 18.12 to 18.65
Piedmont Office Realty Trust, Inc. 8.98 8.72 to 9.01
PIMCO California Municipal Income Fund 8.80 8.72 to 8.84
PIMCO Commercial Mortgage Securities Trust, Inc. 6.70 6.57 to 6.70
Pimco Corporate & Income Opportunity Fund 14.39 14.33 to 14.40
Pimco Corporate & Income Stategy Fund 13.32 13.27 to 13.38
Pimco Municipal Income Fund II 7.80 7.72 to 7.83
Pimco New York Municipal Income Fund II 6.98 6.90 to 6.98
PIMCO Strategic Income Fund, Inc. 7.50 7.40 to 7.50
Pioneer Floating Rate Trust 9.95 9.94 to 9.96
Pioneer High Income Trust 8.34 8.32 to 8.35
Pioneer Municipal High Income Advantage Trust 8.08 8.08 to 8.11
Pioneer Municipal High Income Trust 8.95 8.92 to 8.95
PJT Partners Inc. 188.27 183.36 to 189.86
Plains All American Pipeline, L.P. 17.41 17.31 to 17.45
Plantronics, Inc. 19.47 18.24 to 19.50
PNC Financial Services Group, Inc. (The) 206.27 203.40 to 206.53
Portland General Electric Company 42.60 42.05 to 42.72
PPlus Trust 23.26 22.80 to 23.75
Precision Drilling Corporation 57.95 57.11 to 58.22
Primerica, Inc. 272.60 269.48 to 274.87
ProAssurance Corporation 23.79 23.75 to 23.84
Prologis, Inc. 115.16 113.88 to 115.79
ProPetro Holding Corp. 4.93 4.74 to 5.01
PROS Holdings, Inc. 16.39 15.77 to 16.41
Proto Labs, Inc. 50.89 49.49 to 51.20
Provident Financial Services, Inc 20.32 19.74 to 20.35
Prudential Financial, Inc. 25.92 25.83 to 26.06
Prudential Public Limited Company 28.12 27.93 to 28.16
PT Telekomunikasi Indonesia, Tbk 19.63 19.55 to 19.83
Pure Storage, Inc. 87.06 86.46 to 87.86
Putnam Managed Municipal Income Trust 6.15 6.10 to 6.15
Putnam Master Intermediate Income Trust 3.46 3.44 to 3.47
Putnam Municipal Opportunities Trust 10.39 10.35 to 10.42
PVH Corp. 86.88 83.89 to 86.92
Q2 Holdings, Inc. 84.24 83.33 to 85.01
Quad Graphics, Inc 6.72 6.71 to 6.91
Quaker Chemical Corporation 143.05 140.77 to 144.36
Quanta Services, Inc. 390.65 376.07 to 393.42
Quest Diagnostics Incorporated 183.33 180.71 to 184.13
QVC, Inc. 10.94 10.86 to 10.99
Qwest Corporation 20.67 20.60 to 20.83
Radian Group Inc. 37.22 36.06 to 38.84
Ralph Lauren Corporation 313.98 307.67 to 315.15
Range Resources Corporation 35.29 34.98 to 35.78
Ranger Energy Services, Inc. 14.37 14.05 to 14.37
Raymond James Financial, Inc. 173.93 170.20 to 174.85
Rayonier Advanced Materials Inc. 7.13 6.91 to 7.27
RE/MAX Holdings, Inc. 10.23 10.01 to 10.31
Ready Capital Corporation 4.32 4.23 to 4.34
Regal Beloit Corporation 384.72 380.79 to 387.30
Regional Management Corp. 45.54 43.73 to 46.00
Regions Financial Corporation 27.40 26.77 to 27.46
Regis Corporation 28.47 28.00 to 30.00
RELX PLC 47.61 47.59 to 48.40
RenaissanceRe Holdings Ltd. 242.50 238.08 to 244.45
Renesola Ltd. 1.90 1.86 to 1.90
Resideo Technologies, Inc. 41.39 39.48 to 41.67
Restaurant Brands International Inc. 62.93 62.85 to 63.77
RH 233.46 225.00 to 234.35
Ringcentral, Inc. 31.86 31.34 to 32.01
Ritchie Bros. Auctioneers Incorporated 117.88 117.59 to 118.81
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.56 14.41 to 14.59
RLJ Lodging Trust 7.79 7.64 to 7.81
Rockwell Automation, Inc. 348.56 344.86 to 350.81
Rogers Corporation 83.49 82.86 to 84.67
Royal Bank Of Canada 146.16 145.54 to 146.66
Royce Global Value Trust, Inc. 12.98 12.94 to 13.16
Royce Micro-Cap Trust, Inc. 10.44 10.30 to 10.47
Royce Value Trust, Inc. 16.34 16.06 to 16.38
Ryerson Holding Corporation 23.23 22.67 to 23.37
Sabine Royalty Trust 77.10 76.51 to 77.50
Safe Bulkers, Inc 4.62 4.54 to 4.62
Safehold Inc. 16.70 16.38 to 16.83
SailPoint Technologies Holdings, Inc. 22.43 21.35 to 22.45
Sally Beauty Holdings, Inc. 15.56 15.20 to 15.71
San Juan Basin Royalty Trust 5.83 5.80 to 5.86
SandRidge Energy, Inc. 11.60 11.55 to 11.80
SAP SE 269.74 266.49 to 271.42
Saratoga Investment Corp 24.89 24.45 to 24.96
Scorpio Tankers Inc. 59.68 58.62 to 60.32
Scudder Municiple Income Trust 9.26 9.22 to 9.29
Seabridge Gold, Inc. 19.11 18.51 to 19.18
SEACOR Marine Holdings Inc. 7.23 7.00 to 7.33
Seadrill Limited 33.14 33.12 to 34.15
Sealed Air Corporation 34.38 33.75 to 34.44
Select Energy Services, Inc. 10.01 9.59 to 10.14
Sempra Energy 82.48 81.73 to 82.93
Sensata Technologies Holding plc 31.84 31.19 to 32.09
Sequans Communications S.A. 10.33 9.59 to 10.93
Seritage Growth Properties 4.33 4.13 to 4.38
Service Corporation International 80.54 79.14 to 80.77
ServiceMaster Global Holdings, Inc. 12.84 11.73 to 12.90
ServiceNow, Inc. 947.74 940.51 to 962.03
Shinhan Financial Group Co Ltd 49.27 49.23 to 49.89
Shopify Inc. 152.11 148.19 to 152.93
Shutterstock, Inc. 21.85 21.64 to 22.25
Signet Jewelers Limited 96.87 94.74 to 97.88
SK Telecom Co., Ltd. 22.09 22.02 to 22.16
SL Green Realty Corp 63.03 61.90 to 63.58
SM Energy Company 27.36 27.00 to 27.82
Snap Inc. 8.44 8.10 to 8.52
Snap-On Incorporated 339.49 331.13 to 341.32
Sonoco Products Company 47.02 46.77 to 47.47
Source Capital, Inc. 45.11 44.84 to 45.32
Southern Company (The) 23.90 23.87 to 23.99
Southern Copper Corporation 107.26 105.10 to 107.75
Southwest Airlines Company 32.27 31.64 to 32.40
Southwest Gas Holdings, Inc. 79.00 78.43 to 79.66
Spectrum Brands Holdings, Inc. 54.46 53.20 to 54.67
Spire Inc. 76.42 75.46 to 77.34
Spotify Technology S.A. 734.12 711.34 to 745.00
Sprint Corporation 18.72 18.61 to 19.06
SPX Corporation 190.48 185.02 to 192.55
St. Joe Company (The) 52.16 51.14 to 52.53
Standard Motor Products, Inc. 40.53 40.24 to 40.90
Standex International Corporation 214.67 204.83 to 215.77
Stanley Black & Decker, Inc. 79.37 77.86 to 79.55
Stanley Black & Decker, Inc. 28.24 28.13 to 28.24
State Street Corporation 113.22 111.86 to 113.58
Steelcase Inc. 16.98 16.75 to 17.00
Stepan Company 49.90 48.84 to 50.29
STERIS plc 250.50 246.64 to 251.73
Stewart Information Services Corporation 76.58 73.79 to 77.47
Stifel Financial Corporation 115.57 114.07 to 116.42
Stifel Financial Corporation 21.89 21.80 to 21.99
STMicroelectronics N.V. 28.39 27.90 to 28.56
Stoneridge, Inc. 8.43 8.17 to 8.46
STRATS Trust 9.79 9.63 to 9.79
STRATS Trust 25.28 25.28 to 25.28
STRATS Trust 22.89 22.85 to 23.11
Studio City International Holdings Limited 4.11 3.83 to 4.18
Sturm, Ruger & Company, Inc. 39.29 39.01 to 39.60
Suburban Propane Partners, L.P. 18.81 18.64 to 18.86
Sumitomo Mitsui Financial Group Inc 16.72 16.55 to 16.74
Summit Hotel Properties, Inc. 5.98 5.78 to 5.99
Sun Life Financial Inc. 59.46 58.66 to 59.64
SunCoke Energy, Inc. 7.94 7.83 to 8.02
Suncor Energy Inc. 42.72 42.19 to 42.90
Sunstone Hotel Investors, Inc. 9.92 9.76 to 10.01
Suzano Papel e Celulose S.A. 9.57 9.47 to 9.59
Swiss Helvetia Fund, Inc. (The) 6.13 6.12 to 6.16
Synchrony Financial 76.53 75.09 to 76.81
Synnex Corporation 150.77 149.88 to 151.99
Synovus Financial Corp. 52.11 51.19 to 52.23
Synthetic Fixed-Income Securities, Inc. 25.00 24.68 to 25.00
Synthetic Fixed-Income Securities, Inc. 24.77 24.77 to 24.77
Synthetic Fixed-Income Securities, Inc. 22.93 22.67 to 22.93
Sysco Corporation 81.93 80.95 to 82.34
Taiwan Fund, Inc. (The) 54.34 53.63 to 54.95
Taiwan Semiconductor Manufacturing Company Ltd. 268.64 257.98 to 270.54
TAL Education Group 11.20 10.98 to 11.33
Tapestry, Inc. 113.30 110.16 to 113.46
Targa Resources, Inc. 170.12 167.18 to 171.21
TCW Strategic Income Fund, Inc. 5.01 4.99 to 5.03
TE Connectivity Ltd. 217.31 213.71 to 218.76
Teck Resources Ltd 39.44 39.37 to 40.35
Teekay Corporation 8.67 8.50 to 8.68
Teekay Tankers Ltd. 54.72 54.03 to 54.92
TEGNA Inc. 4.38 4.25 to 4.38
TEGNA Inc. 21.04 20.91 to 21.06
Tekla Healthcare Investors 16.79 16.58 to 16.79
Tekla Healthcare Opportunies Fund 17.13 17.00 to 17.21
Tekla Life Sciences Investors 14.15 14.01 to 14.15
Teladoc Health, Inc. 8.26 7.99 to 8.35
Teledyne Technologies Incorporated 562.63 550.87 to 564.03
Telefonica Brasil S.A. 12.67 12.66 to 12.78
Telephone and Data Systems, Inc. 37.12 36.92 to 37.12
Templeton Dragon Fund, Inc. 11.47 11.30 to 11.83
Templeton Emerging Markets Fund 16.50 16.23 to 16.64
Templeton Emerging Markets Income Fund, Inc. 6.36 6.35 to 6.43
Tencent Music Entertainment Group 25.29 25.15 to 26.44
Tennant Company 82.44 80.96 to 83.03
Tenneco Inc. 23.20 22.76 to 23.34
Tennessee Valley Authority 24.15 24.01 to 24.25
Tennessee Valley Authority 23.87 23.63 to 23.88
Teradata Corporation 22.21 21.94 to 22.51
Terex Corporation 53.37 52.02 to 53.89
Ternium S.A. 35.16 35.04 to 35.49
Terreno Realty Corporation 58.61 57.70 to 58.74
Tetra Technologies, Inc. 5.27 5.15 to 5.38
Textron Inc. 83.92 82.91 to 84.06
The AES Corporation 12.95 12.52 to 12.98
The Blackstone Group L.P. 188.68 184.46 to 190.09
The Cooper Companies, Inc. 67.22 64.84 to 67.37
The Rubicon Project, Inc. 2.52 2.44 to 2.54
The Travelers Companies, Inc. 277.90 272.50 to 278.87
Thermon Group Holdings, Inc. 27.09 26.49 to 27.22
Tilly's, Inc. 2.02 1.92 to 2.04
Timken Company (The) 79.09 77.51 to 79.48
Tootsie Roll Industries, Inc. 40.97 40.66 to 42.10
Toro Company (The) 79.94 79.00 to 80.57
Toronto Dominion Bank (The) 78.40 77.90 to 78.61
Tortoise Power and Energy Infrastructure Fund, Inc 20.83 20.76 to 20.90
Toyota Motor Corp Ltd Ord 200.47 199.24 to 200.74
TransAlta Corporation 13.47 13.18 to 13.59
TransCanada Corporation 52.66 52.15 to 52.76
Transdigm Group Incorporated 1286.12 1272.25 to 1289.93
Transocean Ltd. 3.46 3.36 to 3.49
TransUnion 92.46 91.77 to 93.44
Tredegar Corporation 8.17 8.01 to 8.26
Tri Continental Corporation 33.82 33.73 to 33.98
Trinity Industries, Inc. 28.61 27.76 to 28.66
Trinseo S.A. 2.62 2.45 to 2.63
Tronox Limited 5.06 5.00 to 5.21
TrueBlue, Inc. 6.46 6.22 to 6.54
Turkcell Iletisim Hizmetleri AS 5.90 5.76 to 5.91
Turning Point Brands, Inc. 102.01 101.46 to 103.86
Tutor Perini Corporation 66.22 63.53 to 66.65
Twilio Inc. 108.38 104.68 to 108.51
U.S. Bancorp 50.21 49.41 to 50.35
UBS AG 41.53 41.09 to 41.57
Ultrapar Participacoes S.A. 3.98 3.94 to 4.01
Unifi, Inc. 4.69 4.59 to 4.78
Union Pacific Corporation 220.36 216.78 to 220.55
Unisys Corporation 4.07 4.03 to 4.13
United Microelectronics Corporation 6.99 6.89 to 7.00
United Parcel Service, Inc. 85.05 84.00 to 85.09
UNITIL Corporation 45.81 45.19 to 45.99
Universal Corporation 56.24 55.71 to 56.57
Universal Health Realty Income Trust 42.04 41.52 to 42.26
Universal Health Services, Inc. 188.11 186.44 to 188.94
UNIVERSAL INSURANCE HOLDINGS INC 25.71 25.17 to 26.06
Universal Technical Institute Inc 28.58 27.80 to 28.82
Unum Group 76.25 74.94 to 76.40
Unum Group 24.56 24.43 to 24.63
USA Compression Partners, LP 24.31 24.29 to 24.67
USANA Health Sciences, Inc. 30.84 30.09 to 30.92
V.F. Corporation 15.11 15.00 to 15.58
VAALCO Energy, Inc. 4.30 4.19 to 4.31
Vail Resorts, Inc. 150.89 148.75 to 151.46
VALE S.A. 10.84 10.82 to 10.98
Valero Energy Corporation 163.85 160.35 to 164.35
Valhi, Inc. 16.73 16.29 to 16.99
Valmont Industries, Inc. 378.95 372.45 to 380.46
Valvoline Inc. 39.90 39.89 to 40.75
Veeva Systems Inc. 279.08 274.91 to 279.62
Vermilion Energy Inc. 7.81 7.68 to 7.86
Vince Holding Corp. 2.62 2.56 to 2.81
Vipshop Holdings Limited 18.78 18.32 to 18.85
Vishay Intertechnology, Inc. 15.81 15.52 to 15.95
Vishay Precision Group, Inc. 33.17 32.58 to 33.81
Vistra Energy Corp. 210.16 208.05 to 214.46
VOC Energy Trust 2.80 2.75 to 2.90
Vonage Holdings Corp. 13.84 13.79 to 14.25
Vornado Realty Trust 41.92 41.15 to 42.26
Voya Asia Pacific High Dividend Equity Income Fund 7.33 7.26 to 7.34
Voya Emerging Markets High Income Dividend Equity Fund 6.13 6.06 to 6.16
Voya Financial, Inc. 77.02 76.16 to 77.60
Voya Global Advantage and Premium Opportunity Fund 9.94 9.94 to 10.02
Voya Global Equity Dividend and Premium Opportunity Fund 5.99 5.95 to 5.99
Voya Infrastructure, Industrials and Materials Fund 12.43 12.42 to 12.54
Vulcan Materials Company 298.58 291.60 to 300.34
W&T Offshore, Inc. 1.82 1.80 to 1.86
W.R. Berkley Corporation 73.10 72.09 to 73.30
W.W. Grainger, Inc. 1005.23 991.76 to 1011.64
Wabash National Corporation 11.50 11.03 to 11.55
Walker & Dunlop, Inc. 87.54 85.76 to 87.86
Walmart Inc. 103.60 102.12 to 104.64
Warrior Met Coal, Inc. 63.80 63.10 to 65.30
Waters Corporation 306.38 302.47 to 309.57
Watsco, Inc. 402.56 402.56 to 402.56
Watts Water Technologies, Inc. 285.86 281.12 to 287.16
Wayfair Inc. 88.39 87.00 to 89.34
Webster Financial Corporation 62.32 60.66 to 62.40
WEC Energy Group, Inc. 109.47 108.15 to 110.22
Weis Markets, Inc. 72.11 71.38 to 72.71
Wells Fargo & Company 83.50 81.94 to 83.52
West Pharmaceutical Services, Inc. 254.98 250.44 to 258.21
Western Alliance Bancorporation 91.49 88.78 to 92.20
Western Asset Bond Fund 11.37 11.34 to 11.41
Western Asset Emerging Markets Debt Fund Inc 10.53 10.51 to 10.55
Western Asset Global Corporate Defined Opportunity Fund Inc. 12.05 12.00 to 12.10
Western Asset Global High Income Fund Inc 6.65 6.64 to 6.67
Western Asset High Income Fund II Inc. 4.37 4.36 to 4.38
Western Asset High Income Opportunity Fund, Inc. 4.04 4.00 to 4.05
Western Asset High Yield Defined Opportunity Fund Inc. 12.06 12.02 to 12.09
Western Asset Intermediate Muni Fund Inc 7.87 7.84 to 7.92
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.98 16.87 to 17.09
Western Asset Investment Grade Income Fund Inc. 12.90 12.77 to 12.98
Western Asset Managed Municipals Fund, Inc. 10.39 10.37 to 10.44
Western Asset Mortgage Defined Opportunity Fund Inc 12.00 11.94 to 12.02
Western Asset Municipal High Income Fund, Inc. 7.54 7.43 to 7.54
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 9.01 8.95 to 9.01
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.44 8.41 to 8.48
Western Midstream Partners, LP 38.52 38.27 to 38.69
Westinghouse Air Brake Technologies Corporation 190.37 185.95 to 190.81
WideOpenWest, Inc. 5.22 5.15 to 5.23
Williams Companies, Inc. (The) 60.38 59.18 to 60.81
Wipro Limited 2.86 2.85 to 2.88
WNS (Holdings) Limited 76.19 76.17 to 76.25
Woori Bank 56.78 56.15 to 57.21
Workiva Inc. 80.54 80.40 to 83.07
X Financial 14.82 14.50 to 15.06
Xenia Hotels & Resorts, Inc. 14.83 14.62 to 14.89
Xerox Corporation 3.99 3.64 to 4.00
Xinyuan Real Estate Co Ltd 1.95 1.85 to 2.05
XPO Logistics, Inc. 131.64 130.22 to 135.44
Xylem Inc. 142.18 141.38 to 143.34
Yelp Inc. 32.13 31.83 to 32.21
YETI Holdings, Inc. 35.84 35.55 to 36.29
Yext, Inc. 8.99 8.78 to 9.03
Yirendai Ltd. 6.04 5.95 to 6.04
Zymeworks Inc. 16.49 15.89 to 16.60
Back to top | Use Dark Theme