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

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

1858 stocks found forming CLOSED NEAR HIGH

Company Close Range
1895 Bancorp of Wisconsin, Inc. 6.30 6.15 to 6.30
1st Source Corporation 49.98 48.07 to 49.98
AC Immune SA 3.40 3.16 to 3.40
ACI Worldwide, Inc. 27.42 26.69 to 27.43
Addus HomeCare Corporation 89.58 85.43 to 89.58
ADDvantage Technologies Group, Inc. 3.08 2.88 to 3.08
Advanced Micro Devices, Inc. 121.39 118.65 to 121.40
Adverum Biotechnologies, Inc. 0.83 0.78 to 0.83
Aemetis, Inc 4.70 4.40 to 4.71
AeroVironment, Inc. 139.71 136.52 to 139.87
AEterna Zentaris Inc. 2.08 1.96 to 2.08
Affimed N.V. 0.45 0.42 to 0.45
Agile Therapeutics, Inc. 2.16 2.07 to 2.16
Agios Pharmaceuticals, Inc. 22.90 21.53 to 22.93
Alarm.com Holdings, Inc. 56.48 54.01 to 56.58
Alimera Sciences, Inc. 3.36 3.12 to 3.36
Allegiant Travel Company 71.35 68.05 to 71.37
Alliant Energy Corporation 51.49 50.28 to 51.54
Alnylam Pharmaceuticals, Inc. 171.41 166.02 to 171.42
AlphaMark Actively Managed Small Cap ETF 26.89 26.38 to 26.89
Ambac Financial Group, Inc. 14.84 14.62 to 14.85
Amdocs Limited 85.45 83.86 to 85.45
American National Bankshares, Inc. 42.69 40.20 to 42.77
American Superconductor Corporation 9.78 9.22 to 9.80
Amicus Therapeutics, Inc. 11.22 10.85 to 11.23
Amkor Technology, Inc. 28.46 27.86 to 28.52
AngioDynamics, Inc. 6.86 6.48 to 6.87
Apellis Pharmaceuticals, Inc. 61.58 53.30 to 61.69
Apollo Medical Holdings, Inc. 34.80 33.13 to 34.85
Applied Optoelectronics, Inc. 16.45 12.98 to 16.48
ArcBest Corporation 124.72 117.86 to 124.92
Arrow Financial Corporation 26.44 24.50 to 26.50
Arvinas, Inc. 23.60 21.67 to 23.62
Ascendis Pharma A/S 104.05 99.54 to 104.05
Atlantica Yield plc 19.68 18.86 to 19.70
Atlassian Corporation Plc 195.11 189.19 to 195.57
AudioEye, Inc. 4.56 4.23 to 4.56
Aurinia Pharmaceuticals Inc 9.06 8.42 to 9.06
Autodesk, Inc. 224.93 217.00 to 225.26
Automatic Data Processing, Inc. 232.94 229.23 to 233.31
Avis Budget Group, Inc. 195.71 181.32 to 196.02
Avnet, Inc. 47.43 46.50 to 47.43
Aware, Inc. 1.63 1.60 to 1.63
Bank First National Corporation 84.89 82.75 to 84.89
Bank of the James Financial Group, Inc. 10.25 9.99 to 10.25
Bankwell Financial Group, Inc. 28.32 26.99 to 28.32
Bassett Furniture Industries, Incorporated 16.89 16.41 to 16.89
Beacon Roofing Supply, Inc. 82.90 80.54 to 83.00
Bel Fuse Inc. 55.93 53.20 to 55.93
Big 5 Sporting Goods Corporation 6.22 5.81 to 6.22
BioMarin Pharmaceutical Inc. 92.42 89.76 to 92.50
Bio-Techne Corp 64.57 62.38 to 64.63
BJ's Restaurants, Inc. 30.86 29.30 to 30.91
Blackbaud, Inc. 77.47 75.09 to 77.61
BlackLine, Inc. 60.00 57.60 to 60.01
Blueprint Medicines Corporation 72.05 68.28 to 72.14
Boxlight Corporation 1.09 1.05 to 1.09
Bridgewater Bancshares, Inc. 10.99 10.37 to 10.99
Brookline Bancorp, Inc. 10.13 9.38 to 10.15
Bruker Corporation 66.06 64.42 to 66.15
Builders FirstSource, Inc. 139.28 133.04 to 139.42
Calamos Global Total Return Fund 9.08 8.98 to 9.09
Cambridge Bancorp 61.90 58.23 to 62.00
Capitol Federal Financial, Inc. 5.62 5.29 to 5.63
Catalyst Pharmaceuticals, Inc. 14.82 14.34 to 14.85
Cavco Industries, Inc. 291.49 281.21 to 292.03
CB Financial Services, Inc. 22.25 21.56 to 22.28
Celldex Therapeutics, Inc. 32.02 29.75 to 32.07
Centrexion Therapeutics Corporation 0.94 0.85 to 0.94
Cerus Corporation 1.67 1.58 to 1.67
Chart Industries, Inc. 134.84 129.33 to 135.14
Chimerix, Inc. 1.01 0.96 to 1.01
China Recycling Energy Corporation 1.12 1.07 to 1.12
Churchill Downs, Incorporated 117.83 115.90 to 118.08
Cimpress N.V 74.85 70.11 to 75.00
City Holding Company 99.76 96.01 to 99.99
Coherent, Inc. 38.22 36.09 to 38.24
Coherus BioSciences, Inc. 2.30 2.02 to 2.30
Cohu, Inc. 32.32 31.22 to 32.39
Colliers International Group Inc. 106.32 103.50 to 106.39
CollPlant Holdings, Ltd. 5.35 5.22 to 5.35
Columbia Financial, Inc. 17.29 16.37 to 17.30
Columbia Sportswear Company 79.77 77.62 to 79.80
Commvault Systems, Inc. 75.21 73.05 to 75.22
Comtech Telecommunications Corp. 12.21 11.65 to 12.22
ConnectOne Bancorp, Inc. 20.93 19.39 to 20.95
Corcept Therapeutics Incorporated 25.97 25.27 to 26.00
CorVel Corp. 216.05 210.58 to 216.42
Cracker Barrel Old Country Store, Inc. 72.36 67.01 to 72.48
CRISPR Therapeutics AG 68.65 63.39 to 68.70
Crocs, Inc. 106.56 102.95 to 106.72
Cronos Group Inc. 2.10 2.01 to 2.10
Crown Crafts, Inc. 4.98 4.91 to 4.98
CSG Systems International, Inc. 52.76 49.39 to 52.87
CSX Corporation 33.40 32.37 to 33.43
Dare Bioscience, Inc. 0.36 0.34 to 0.36
Data I/O Corporation 3.13 2.87 to 3.13
Dave & Buster's Entertainment, Inc. 43.14 40.56 to 43.19
Deciphera Pharmaceuticals, Inc. 12.94 12.40 to 12.94
Denali Therapeutics Inc. 18.97 17.88 to 19.01
Denny's Corporation 9.91 9.42 to 9.93
DiaMedica Therapeutics Inc. 2.59 2.34 to 2.59
DocuSign, Inc. 45.99 42.76 to 46.08
Dollar Tree, Inc. 126.15 122.82 to 126.39
Dropbox, Inc. 28.78 27.96 to 28.80
Eagle Bancorp Montana, Inc. 12.75 12.25 to 12.77
Eagle Bulk Shipping Inc. 47.87 45.50 to 47.95
Eastern Company (The) 18.19 18.01 to 18.19
EchoStar Corporation 11.26 10.26 to 11.27
Electro-Sensors, Inc. 3.89 3.82 to 3.89
Eltek Ltd. 12.96 12.21 to 12.97
Encore Capital Group Inc 45.32 44.49 to 45.35
Enphase Energy, Inc. 106.52 98.88 to 106.74
Entegris, Inc. 108.30 102.54 to 108.43
Esquire Financial Holdings, Inc. 47.81 46.55 to 47.81
Euro Tech Holdings Company Limited 1.52 1.39 to 1.52
Euronet Worldwide, Inc. 89.12 86.71 to 89.22
Euroseas Ltd. 30.02 29.64 to 30.02
Everbridge, Inc. 21.32 20.33 to 21.36
EVINE Live Inc. 4.28 3.90 to 4.29
Exact Sciences Corporation 67.03 62.76 to 67.03
Exponent, Inc. 79.13 76.63 to 79.31
F5 Networks, Inc. 172.60 170.14 to 172.76
Famous Dave's of America, Inc. 6.19 5.90 to 6.20
Fastenal Company 60.82 59.78 to 60.83
Fidelity D & D Bancorp, Inc. 53.60 51.28 to 53.72
Fifth Third Bancorp 30.58 28.77 to 30.65
First Bank 12.77 12.07 to 12.77
First Community Corporation 18.06 17.85 to 18.06
First Financial Bankshares, Inc. 27.72 25.99 to 27.77
First Financial Corporation Indiana 39.78 38.01 to 39.82
First Financial Northwest, Inc. 12.24 11.98 to 12.25
First Mid-Illinois Bancshares, Inc. 31.70 30.53 to 31.73
First Trust Brazil AlphaDEX Fund 11.55 11.28 to 11.55
First Trust Cloud Computing ETF 83.79 81.75 to 83.84
First Trust Developed Markets Ex-US AlphaDEX Fund 51.79 51.22 to 51.87
First Trust Dorsey Wright Dynamic Focus 5 ETF 31.85 31.51 to 31.85
First Trust Dorsey Wright Focus 5 ETF 47.97 47.01 to 48.00
First Trust Emerging Markets Small Cap AlphaDEX Fund 37.91 37.30 to 37.91
First Trust Europe AlphaDEX Fund 35.28 34.09 to 35.31
First Trust Indxx Global Agriculture ETF 24.57 24.21 to 24.58
First Trust Indxx Global Natural Resources Income ETF 12.88 12.68 to 12.90
First Trust Large Cap Core AlphaDEX Fund 86.79 85.47 to 86.84
First Trust Large Cap Growth AlphaDEX Fund 105.05 103.65 to 105.20
First Trust Large Cap Value AlphaDEX Fund 68.46 67.38 to 68.48
First Trust Mid Cap Core AlphaDEX Fund 97.42 94.76 to 97.42
First Trust Mid Cap Growth AlphaDEX Fund 63.78 62.28 to 63.78
First Trust Mid Cap US Equity Select ETF 29.21 28.46 to 29.21
First Trust Mid Cap Value AlphaDEX Fund 47.39 46.29 to 47.39
First Trust Multi Cap Growth AlphaDEX Fund 106.69 105.10 to 106.69
First Trust Multi Cap Value AlphaDEX Fund 73.78 72.42 to 73.78
First Trust Multi-Asset Diversified Income Index Fund 15.32 15.10 to 15.32
First Trust Nasdaq Artificial Intelligence and Robotics ETF 43.00 41.96 to 43.02
First Trust Nasdaq Bank ETF 23.25 22.47 to 23.30
First Trust NASDAQ Clean Edge Green Energy Index Fund 38.02 36.08 to 38.05
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 97.94 96.32 to 97.94
First Trust Nasdaq Semiconductor ETF 73.08 71.93 to 73.17
First Trust NASDAQ Technology Dividend Index Fund 61.53 60.73 to 61.54
First Trust Nasdaq Transportation ETF 28.47 27.89 to 28.47
First Trust NASDAQ-100 Equal Weighted Index Fund 110.78 109.11 to 110.78
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 83.97 82.56 to 84.06
First Trust RBA American Industrial Renaissance ETF 52.52 50.77 to 52.63
First Trust Rising Dividend Achievers ETF 49.05 48.14 to 49.16
First Trust RiverFront Dynamic Developed International ETF 58.65 58.06 to 58.65
First Trust Small Cap Core AlphaDEX Fund 84.78 81.64 to 84.81
First Trust Small Cap Growth AlphaDEX Fund 58.87 57.10 to 58.87
First Trust Small Cap Value AlphaDEX Fund 50.04 48.19 to 50.04
First Trust SSI Strategic Convertible Securities ETF 31.95 31.53 to 32.01
First Trust Strategic Income ETF 25.49 25.23 to 25.49
First Trust TCW Opportunistic Fixed Income ETF 43.48 42.95 to 43.48
First Trust United Kingdom AlphaDEX Fund 35.65 35.08 to 35.65
Five Below, Inc. 199.80 188.84 to 200.25
Five9, Inc. 79.59 75.50 to 79.69
FlexShares Real Assets Allocation Index Fund 29.92 29.53 to 29.92
Fortress Biotech, Inc. 12.45 11.90 to 12.45
Forward Air Corporation 65.58 63.66 to 65.64
Franklin Electric Co., Inc. 90.59 88.77 to 90.79
FRP Holdings, Inc. 57.97 55.38 to 57.98
FS Bancorp, Inc. 31.54 30.89 to 31.54
FSB Bancorp, Inc. 23.78 22.80 to 23.78
Fuel Tech, Inc. 1.07 1.05 to 1.07
FuelCell Energy, Inc. 1.32 1.20 to 1.32
Funko, Inc. 6.81 6.39 to 6.82
FVCBankcorp, Inc. 11.81 11.18 to 11.81
Gamida Cell Ltd. 0.33 0.30 to 0.33
Gaming and Leisure Properties, Inc. 47.68 46.59 to 47.73
Garmin Ltd. 123.64 121.70 to 123.72
GDS Holdings Limited 10.27 9.95 to 10.29
Gentex Corporation 30.87 30.23 to 30.88
Gibraltar Industries, Inc. 69.59 67.49 to 69.68
GigaMedia Limited 1.45 1.41 to 1.45
G-III Apparel Group, LTD. 29.17 28.25 to 29.19
Gilead Sciences, Inc. 77.65 76.20 to 77.66
Glacier Bancorp, Inc. 36.32 33.23 to 36.38
Gladstone Commercial Corporation 13.00 12.48 to 13.00
Gladstone Commercial Corporation 18.21 17.74 to 18.23
Gladstone Land Corporation 19.50 19.20 to 19.50
Glen Burnie Bancorp 5.54 5.30 to 5.54
Global Self Storage, Inc. 4.61 4.55 to 4.62
Global X Autonomous & Electric Vehicles ETF 23.38 22.96 to 23.38
Global X Conscious Companies ETF 32.20 31.83 to 32.20
Global X DAX Germany ETF 29.93 29.42 to 29.99
Global X E-commerce ETF 20.14 19.74 to 20.15
Global X Health & Wellness Thematic ETF 22.73 22.38 to 22.73
Global X Internet of Things ETF 32.90 32.22 to 32.95
Global X Millennials Thematic ETF 33.46 32.74 to 33.48
Global X Robotics & Artificial Intelligence ETF 27.03 26.32 to 27.04
Global X SuperDividend REIT ETF 20.97 20.29 to 20.97
Gogo Inc. 10.39 9.97 to 10.40
Golden Entertainment, Inc. 36.59 35.64 to 36.67
Great Elm Capital Corp. 10.19 9.96 to 10.20
Great Lakes Dredge & Dock Corporation 6.92 6.65 to 6.93
Great Southern Bancorp, Inc. 53.46 51.88 to 53.48
Green Brick Partners, Inc. 48.53 47.49 to 48.53
Green Plains Partners LP 12.97 12.59 to 12.97
Green Plains, Inc. 25.44 24.52 to 25.46
Greenlight Reinsurance, Ltd. 11.16 10.95 to 11.18
Gulf Island Fabrication, Inc. 4.33 4.20 to 4.34
Halozyme Therapeutics, Inc. 39.69 38.49 to 39.75
Hawaiian Holdings, Inc. 4.86 4.41 to 4.86
Healthcare Services Group, Inc. 10.00 9.60 to 10.02
Heidrick & Struggles International, Inc. 27.92 27.05 to 27.98
Helen of Troy Limited 110.33 104.90 to 110.50
Helius Medical Technologies, Inc. 6.52 6.10 to 6.52
Heritage Commerce Corp 9.07 8.43 to 9.08
Horizon Bancorp, Inc. 11.66 10.78 to 11.66
Hoth Therapeutics, Inc. 1.16 1.08 to 1.16
Hovnanian Enterprises Inc 17.25 16.56 to 17.26
Huntington Bancshares Incorporated 11.74 11.21 to 11.74
Hutchison China MediTech Limited 18.56 18.06 to 18.57
IAC/InterActiveCorp 48.92 47.30 to 48.99
icad inc. 1.77 1.60 to 1.77
ICF International, Inc. 142.11 138.69 to 142.24
ICON plc 269.35 264.45 to 269.58
ICU Medical, Inc. 91.34 85.68 to 91.54
IES Holdings, Inc. 71.63 69.97 to 71.79
Impinj, Inc. 87.14 82.21 to 87.31
Independent Bank Corporation 22.61 21.58 to 22.62
Ingles Markets, Incorporated 82.81 81.40 to 82.96
Innodata Inc. 7.33 6.70 to 7.34
Inovio Pharmaceuticals, Inc. 0.40 0.35 to 0.40
Inpixon 0.07 0.06 to 0.07
Inseego Corp. 0.24 0.21 to 0.24
Insight Enterprises, Inc. 159.47 151.40 to 159.69
Insmed, Inc. 26.52 24.51 to 26.53
Insulet Corporation 192.19 185.87 to 192.50
Integrated Media Technology Limited 2.95 2.85 to 2.95
Intellia Therapeutics, Inc. 30.84 28.46 to 30.85
Intuitive Surgical, Inc. 315.20 308.73 to 315.64
Invesco BuyBack Achievers ETF 93.58 91.83 to 93.77
Invesco DWA Consumer Cyclicals Momentum ETF 73.77 72.38 to 73.87
Invesco DWA Developed Markets Momentum ETF 30.60 30.27 to 30.61
Invesco DWA Emerging Markets Momentum ETF 19.20 18.98 to 19.22
Invesco DWA Healthcare Momentum ETF 34.18 33.11 to 34.19
Invesco DWA Industrials Momentum ETF 110.28 106.96 to 110.28
Invesco DWA Momentum ETF 81.78 80.59 to 81.97
Invesco DWA SmallCap Momentum ETF 77.88 75.93 to 77.93
Invesco DWA Technology Momentum ETF 48.68 47.20 to 48.68
Invesco FTSE RAFI US 1500 Small-Mid ETF 34.65 33.43 to 34.68
Invesco High Yield Equity Dividend Achievers ETF 19.98 19.44 to 19.98
Invesco International BuyBack Achievers ETF 36.66 36.28 to 36.72
Invesco International Dividend Achievers ETF 17.87 17.54 to 17.88
Invesco KBW Bank ETF 44.94 43.59 to 45.01
Invesco KBW High Dividend Yield Financial ETF 15.10 14.75 to 15.10
Invesco KBW Premium Yield Equity REIT ETF 19.03 18.15 to 19.06
Invesco Nasdaq Internet ETF 34.60 34.14 to 34.65
Invesco S&P SmallCap Consumer Staples ETF 35.56 35.08 to 35.56
Invesco S&P SmallCap Health Care ETF 38.23 37.20 to 38.27
Invesco S&P SmallCap Industrials ETF 106.53 104.82 to 106.53
Invesco S&P SmallCap Information Technology ETF 43.74 42.88 to 43.79
Invesco S&P SmallCap Utilities & Communication Services ETF 51.23 49.68 to 51.23
Invesco Strategic US ETF 41.84 41.38 to 41.87
Invesco Water Resources ETF 57.40 56.38 to 57.40
IPG Photonics Corporation 97.27 94.23 to 97.43
IQ Chaikin U.S. Small Cap ETF 33.05 31.99 to 33.05
iShares 20+ Year Treasury Bond ETF 92.99 91.13 to 93.06
iShares Asia 50 ETF 57.45 56.69 to 57.47
iShares Core MSCI Total International Stock ETF 63.33 62.56 to 63.35
iShares Core S&P U.S. Value ETF 80.89 79.99 to 80.92
iShares ESG MSCI EAFE ETF 73.42 72.47 to 73.46
iShares ESG MSCI EM ETF 31.68 31.27 to 31.69
iShares Exponential Technologies ETF 56.46 55.22 to 56.48
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 20.34 19.91 to 20.34
iShares Global Infrastructure ETF 46.56 45.90 to 46.56
iShares J.P. Morgan USD Emerging Markets Bond ETF 86.85 85.38 to 86.86
iShares MBS ETF 91.47 90.51 to 91.52
iShares MSCI ACWI ex US Index Fund 49.75 49.17 to 49.78
iShares MSCI All Country Asia ex Japan Index Fund 65.60 64.77 to 65.62
iShares MSCI Brazil Small-Cap ETF 14.58 14.15 to 14.59
iShares MSCI EAFE Small-Cap ETF 59.25 58.41 to 59.29
iShares MSCI Emerging Markets Asia ETF 65.41 64.48 to 65.41
iShares MSCI Emerging Markets ex China ETF 53.35 52.68 to 53.36
iShares MSCI Europe Financials Sector Index Fund 20.42 20.18 to 20.43
iShares MSCI Global Impact ETF 77.56 76.50 to 77.74
iShares MSCI New Zealand ETF 47.21 46.65 to 47.32
iShares MSCI Turkey ETF 35.68 35.10 to 35.68
iShares Nasdaq Biotechnology Index Fund 122.60 119.95 to 122.63
iShares S&P Global Clean Energy Index Fund 14.59 14.03 to 14.59
iShares S&P Small-Cap 600 Growth ETF 114.53 111.45 to 114.67
iShares Select Dividend ETF 113.96 111.71 to 113.96
Iterum Therapeutics plc 2.12 1.83 to 2.12
J & J Snack Foods Corp. 167.73 163.52 to 167.87
Janus Henderson Small Cap Growth Alpha ETF 53.99 52.52 to 53.99
Janus Henderson Small/Mid Cap Growth Alpha ETF 60.83 59.23 to 60.83
Johnson Outdoors Inc. 54.46 52.55 to 54.46
Kearny Financial 8.30 7.82 to 8.30
Kelly Services, Inc. 21.15 20.59 to 21.19
Kiniksa Pharmaceuticals, Ltd. 16.81 16.04 to 16.83
KLA-Tencor Corporation 549.00 540.56 to 550.23
Kornit Digital Ltd. 19.02 18.46 to 19.04
Kratos Defense & Security Solutions, Inc. 19.53 18.76 to 19.54
Krystal Biotech, Inc. 106.26 103.69 to 106.30
Kulicke and Soffa Industries, Inc. 52.46 51.00 to 52.53
Kura Oncology, Inc. 9.96 9.18 to 9.98
Lake Shore Bancorp, Inc. 11.27 10.69 to 11.27
Lakeland Bancorp, Inc. 13.29 12.26 to 13.29
Lakeland Industries, Inc. 14.94 14.56 to 14.97
Lam Research Corporation 722.08 708.12 to 722.59
Lamar Advertising Company 104.22 100.69 to 104.30
Lantronix, Inc. 5.97 5.77 to 5.97
Legg Mason Low Volatility High Dividend ETF 35.54 34.92 to 35.55
Legg Mason Small-Cap Quality Value ETF 37.92 37.19 to 37.99
LeMaitre Vascular, Inc. 53.83 52.05 to 53.86
LendingTree, Inc. 19.78 17.21 to 19.81
LGI Homes, Inc. 121.48 117.78 to 121.56
Liberty Broadband Corporation 84.11 82.59 to 84.15
Liberty Broadband Corporation 84.26 82.59 to 84.31
Liberty Latin America Ltd. 7.16 6.62 to 7.16
Liberty Media Corporation 36.31 35.50 to 36.38
Liberty Media Corporation 27.34 26.84 to 27.37
Limbach Holdings, Inc. 39.91 37.88 to 39.99
Lincoln Educational Services Corporation 9.55 9.26 to 9.57
Lincoln Electric Holdings, Inc. 201.77 198.13 to 202.14
Littelfuse, Inc. 238.77 229.47 to 239.27
LKQ Corporation 45.49 44.50 to 45.53
Logitech International S.A. 87.11 86.01 to 87.28
Loncar Cancer Immunotherapy ETF 11.32 10.78 to 11.32
lululemon athletica inc. 466.61 447.60 to 467.63
Luther Burbank Corporation 9.12 8.58 to 9.13
MacroGenics, Inc. 8.38 7.91 to 8.40
Madrigal Pharmaceuticals, Inc. 213.12 196.00 to 213.56
Magyar Bancorp, Inc. 9.90 9.67 to 9.90
Maiden Holdings, Ltd. 1.92 1.76 to 1.92
Malibu Boats, Inc. 47.09 43.94 to 47.18
Manhattan Associates, Inc. 227.92 221.72 to 228.41
Manhattan Bridge Capital, Inc 4.67 4.61 to 4.67
Marathon Patent Group, Inc. 13.70 12.18 to 13.70
Marchex, Inc. 1.58 1.48 to 1.58
Marinus Pharmaceuticals, Inc. 7.32 6.58 to 7.33
Marker Therapeutics, Inc. 2.76 2.69 to 2.76
Marriott International 209.28 202.75 to 209.51
Masimo Corporation 96.71 93.23 to 96.78
Match Group, Inc. 33.40 31.90 to 33.43
Matrix Service Company 10.14 9.94 to 10.15
Mattel, Inc. 19.48 18.93 to 19.49
Matthews International Corporation 34.87 33.87 to 34.95
McGrath RentCorp 103.48 101.41 to 103.67
MDJM LTD 1.51 1.40 to 1.51
Medigus Ltd. 3.16 2.90 to 3.16
Medpace Holdings, Inc. 275.41 268.80 to 275.75
Merrimack Pharmaceuticals, Inc. 12.90 12.56 to 12.91
Mersana Therapeutics, Inc. 1.90 1.47 to 1.90
Mesa Air Group, Inc. 0.78 0.71 to 0.78
MGP Ingredients, Inc. 88.87 85.50 to 88.98
Microchip Technology Incorporated 84.66 82.84 to 84.80
Mid Penn Bancorp 21.71 20.19 to 21.71
Middlefield Banc Corp. 29.34 28.72 to 29.34
Middlesex Water Company 65.98 63.69 to 66.11
Midland States Bancorp, Inc. 23.85 22.44 to 23.89
Millicom International Cellular S.A. 17.22 16.79 to 17.23
MKS Instruments, Inc. 84.19 81.76 to 84.26
Molecular Templates, Inc. 4.99 4.83 to 4.99
Moleculin Biotech, Inc. 0.61 0.58 to 0.61
MongoDB, Inc. 435.23 414.00 to 435.70
Monolithic Power Systems, Inc. 559.61 542.73 to 560.34
Monro, Inc. 29.90 28.68 to 29.94
Mr. Cooper Group Inc. 62.71 60.01 to 62.81
National Beverage Corp. 48.01 47.10 to 48.01
Natural Alternatives International, Inc. 6.08 5.78 to 6.08
Nektar Therapeutics 0.53 0.47 to 0.53
Neogen Corporation 17.44 16.84 to 17.47
NETGEAR, Inc. 13.87 13.35 to 13.89
NetScout Systems, Inc. 20.54 20.04 to 20.58
Neuronetics, Inc. 2.03 1.82 to 2.03
New Fortress Energy LLC 39.71 37.97 to 39.78
New York Mortgage Trust, Inc. 9.16 8.77 to 9.17
New York Mortgage Trust, Inc. 20.16 19.78 to 20.17
Nexstar Media Group, Inc. 149.12 141.45 to 149.21
Nordson Corporation 238.80 235.23 to 238.84
Norwegian Cruise Line Holdings Ltd. 16.42 15.11 to 16.44
Nova Lifestyle, Inc 2.28 2.01 to 2.28
NV5 Global, Inc. 99.90 96.98 to 99.90
NVE Corporation 73.13 71.45 to 73.13
OceanFirst Financial Corp. 14.84 13.68 to 14.87
Okta, Inc. 73.63 67.13 to 73.78
Old Second Bancorp, Inc. 14.92 13.98 to 14.95
Ollie's Bargain Outlet Holdings, Inc. 74.77 71.60 to 74.82
Omeros Corporation 2.23 1.97 to 2.23
ON Semiconductor Corporation 74.18 70.89 to 74.24
Onconova Therapeutics, Inc. 0.70 0.69 to 0.70
One Stop Systems, Inc. 2.10 2.04 to 2.10
OP Bancorp 9.33 9.03 to 9.35
Open Text Corporation 40.73 39.60 to 40.79
Optical Cable Corporation 2.68 2.65 to 2.68
Organogenesis Holdings Inc. 2.73 2.51 to 2.73
Oxbridge Re Holdings Limited 0.05 0.03 to 0.05
Oxford Lane Capital Corp. 21.87 21.46 to 21.87
PACCAR Inc. 93.18 91.73 to 93.39
Pacific City Financial Corporation 16.28 15.85 to 16.28
Pacific Premier Bancorp Inc 24.37 22.13 to 24.39
Pan American Silver Corp. 16.18 15.47 to 16.20
Papa John's International, Inc. 67.66 64.07 to 67.79
Park-Ohio Holdings Corp. 24.10 22.58 to 24.14
Patrick Industries, Inc. 85.14 82.20 to 85.23
Paychex, Inc. 123.92 121.64 to 124.14
PDF Solutions, Inc. 30.40 29.61 to 30.44
Peapack-Gladstone Financial Corporation 26.50 24.93 to 26.50
PGT Innovations, Inc. 32.73 31.88 to 32.75
Phunware, Inc. 0.13 0.11 to 0.13
Pieris Pharmaceuticals, Inc. 0.21 0.20 to 0.21
Pinnacle Financial Partners, Inc. 76.87 72.24 to 76.95
Plug Power, Inc. 4.54 3.94 to 4.54
Pool Corporation 357.64 345.02 to 357.98
Popular, Inc. 76.61 73.23 to 76.69
Popular, Inc. 25.53 25.25 to 25.53
Potbelly Corporation 9.45 8.95 to 9.45
PRA Group, Inc. 19.67 18.25 to 19.68
Preferred Bank 65.22 61.24 to 65.24
Premier, Inc. 20.87 20.37 to 20.91
PrimeEnergy Resources Corporation 109.48 107.95 to 109.48
Primo Water Corporation 14.58 14.30 to 14.60
Principal Healthcare Innovators Index ETF 30.87 29.62 to 30.87
Principal Shareholder Yield Index ETF 41.48 40.81 to 41.50
Principal U.S. Small-Cap Multi-Factor Index ETF 42.74 41.82 to 42.74
Professional Diversity Network, Inc. 2.15 1.92 to 2.15
Progress Software Corporation 54.65 53.41 to 54.66
ProShares Ultra Nasdaq Biotechnology 46.50 44.64 to 46.50
Prospect Capital Corporation 5.70 5.56 to 5.71
Prothena Corporation plc 34.89 31.96 to 34.94
Provident Financial Holdings, Inc. 11.56 11.40 to 11.56
PTC Inc. 159.41 156.11 to 159.76
Qiagen N.V. 41.45 40.78 to 41.48
Qualys, Inc. 188.01 182.64 to 188.37
Quidel Corporation 69.22 67.73 to 69.24
Qurate Retail, Inc. 6.90 6.48 to 6.90
Radcom Ltd. 8.09 7.77 to 8.09
Radware Ltd. 15.54 15.13 to 15.57
Rapid7, Inc. 56.05 53.01 to 56.11
Reality Shares Nasdaq NextGen Economy ETF 21.77 21.22 to 21.80
Red Rock Resorts, Inc. 46.22 44.63 to 46.27
Regulus Therapeutics Inc. 1.40 1.28 to 1.40
Renasant Corporation 28.82 26.60 to 28.85
Repligen Corporation 164.94 154.75 to 165.03
Revance Therapeutics, Inc. 7.24 6.49 to 7.24
RF Industries, Ltd. 2.70 2.59 to 2.70
Rhinebeck Bancorp, Inc. 6.47 6.25 to 6.47
Ryanair Holdings plc 120.17 118.60 to 120.33
Safety Insurance Group, Inc. 77.41 76.28 to 77.58
Sage Therapeutics, Inc. 20.39 18.85 to 20.40
Saia, Inc. 416.67 387.01 to 417.21
Salem Media Group, Inc. 0.62 0.59 to 0.62
Sandy Spring Bancorp, Inc. 23.30 21.88 to 23.34
Sarepta Therapeutics, Inc. 84.44 78.67 to 84.50
Scholastic Corporation 39.14 37.64 to 39.20
Security National Financial Corporation 7.99 7.87 to 8.00
SEI Investments Company 59.88 58.34 to 59.93
Semtech Corporation 16.82 15.63 to 16.84
SG Blocks, Inc. 0.58 0.52 to 0.58
Shoe Carnival, Inc. 25.16 24.10 to 25.17
Siebert Financial Corp. 1.90 1.82 to 1.90
Sierra Bancorp 19.49 18.65 to 19.49
Silicon Laboratories, Inc. 109.08 104.37 to 109.32
SLM Corporation 67.35 66.50 to 67.41
Smith Micro Software, Inc. 0.75 0.67 to 0.75
SolarEdge Technologies, Inc. 82.48 76.14 to 82.67
Sotherly Hotels Inc. 1.50 1.35 to 1.50
Sound Financial Bancorp, Inc. 36.49 35.86 to 36.49
SpartanNash Company 22.56 22.14 to 22.60
Sprouts Farmers Market, Inc. 43.92 43.11 to 44.01
SPS Commerce, Inc. 177.75 171.35 to 178.00
SS&C Technologies Holdings, Inc. 57.67 55.89 to 57.73
Staffing 360 Solutions, Inc. 0.50 0.46 to 0.50
Steven Madden, Ltd. 38.86 37.80 to 38.89
Stock Yards Bancorp, Inc. 46.65 44.18 to 46.74
Stratasys, Ltd. 11.95 10.89 to 11.97
Summit Financial Group, Inc. 24.61 23.31 to 24.67
SunPower Corporation 4.82 4.05 to 4.83
Sunrun Inc. 14.34 12.59 to 14.37
Surgery Partners, Inc. 34.05 32.08 to 34.12
T. Rowe Price Group, Inc. 102.45 99.66 to 102.56
Tandem Diabetes Care, Inc. 21.19 18.45 to 21.22
Tarena International, Inc. 1.22 1.20 to 1.22
Taylor Devices, Inc. 23.80 22.92 to 23.80
TDH Holdings, Inc. 1.37 1.28 to 1.37
TechTarget, Inc. 30.53 29.37 to 30.59
Teradyne, Inc. 93.86 91.12 to 93.91
Texas Instruments Incorporated 155.21 151.91 to 155.31
Texas Roadhouse, Inc. 114.49 111.58 to 114.62
TG Therapeutics, Inc. 13.83 12.37 to 13.84
The Alkaline Water Company Inc. 0.29 0.27 to 0.29
The Bank of Princeton 33.65 33.25 to 33.69
The Descartes Systems Group Inc. 82.34 80.78 to 82.54
The Dixie Group, Inc. 0.84 0.61 to 0.84
The Ensign Group, Inc. 108.48 107.07 to 108.70
The First Bancshares, Inc. 27.00 25.73 to 27.05
The Goodyear Tire & Rubber Company 14.23 13.76 to 14.25
The Hain Celestial Group, Inc. 10.84 10.43 to 10.85
The Joint Corp. 9.26 8.76 to 9.28
The Kraft Heinz Company 35.52 34.99 to 35.53
The Lovesac Company 21.61 20.26 to 21.63
The Middleby Corporation 130.42 124.69 to 130.43
The York Water Company 38.73 37.72 to 38.80
Timberland Bancorp, Inc. 29.95 29.25 to 29.95
Tiziana Life Sciences plc 0.60 0.55 to 0.60
Tower Semiconductor Ltd. 27.64 27.11 to 27.67
Tractor Supply Company 210.07 203.03 to 210.24
TripAdvisor, Inc. 18.10 17.40 to 18.13
Trupanion, Inc. 29.36 25.31 to 29.39
TTEC Holdings, Inc. 19.25 18.32 to 19.26
U.S. Gold Corp. 3.70 3.34 to 3.70
Ultra Clean Holdings, Inc. 27.90 26.50 to 27.92
Ultragenyx Pharmaceutical Inc. 40.16 38.70 to 40.17
Union Bankshares, Inc. 29.00 28.50 to 29.00
uniQure N.V. 7.14 6.55 to 7.14
United Community Banks, Inc. 26.23 24.48 to 26.25
United States Lime & Minerals, Inc. 218.01 212.08 to 218.40
Uniti Group Inc. 5.84 5.48 to 5.85
Upwork Inc. 14.28 13.51 to 14.31
Urban Outfitters, Inc. 37.77 35.77 to 37.81
Valley National Bancorp 9.61 8.99 to 9.63
Valley National Bancorp 22.93 22.49 to 22.93
Valley National Bancorp 19.66 19.20 to 19.66
VanEck Vectors Biotech ETF 153.65 150.85 to 153.65
Vanguard Emerging Markets Government Bond ETF 61.96 61.10 to 62.00
Vanguard International Dividend Appreciation ETF 75.92 75.08 to 75.94
Vanguard International High Dividend Yield ETF 64.89 64.18 to 64.92
Vanguard Long-Term Corporate Bond ETF 76.42 75.14 to 76.49
Vanguard Long-Treasury ETF 57.99 56.94 to 58.06
Vanguard Russell 1000 Value ETF 69.93 69.00 to 69.96
Vanguard Russell 2000 ETF 74.79 72.07 to 74.87
Vanguard Russell 2000 Growth ETF 168.65 164.14 to 168.65
Vanguard Russell 2000 Value ETF 126.45 121.79 to 126.45
Vanguard Russell 3000 ETF 204.34 202.24 to 204.56
Vanguard Total International Stock ETF 56.49 55.81 to 56.51
Veeco Instruments Inc. 28.67 28.06 to 28.74
Veracyte, Inc. 26.54 25.00 to 26.56
Verint Systems Inc. 24.96 24.24 to 24.98
Veritex Holdings, Inc. 20.67 19.05 to 20.71
Verra Mobility Corporation 20.33 20.03 to 20.33
Veru Inc. 1.01 0.92 to 1.01
Viacom Inc. 9.65 9.01 to 9.65
ViaSat, Inc. 21.95 20.17 to 21.99
Viavi Solutions Inc. 8.38 8.06 to 8.39
Vicor Corporation 38.48 36.22 to 38.56
Victory Capital Holdings, Inc. 32.53 31.71 to 32.60
VictoryShares Dividend Accelerator ETF 45.94 45.28 to 45.94
VictoryShares US 500 Volatility Wtd ETF 71.99 71.17 to 71.99
VictoryShares US Large Cap High Div Volatility Wtd ETF 56.81 56.01 to 56.84
VictoryShares US Small Cap High Div Volatility Wtd ETF 52.20 50.65 to 52.20
VictoryShares US Small Cap Volatility Wtd ETF 61.62 60.36 to 61.62
Village Farms International, Inc. 0.83 0.77 to 0.83
Virtu Financial, Inc. 18.26 17.89 to 18.26
Visteon Corporation 123.10 117.62 to 123.17
VSE Corporation 61.45 60.20 to 61.57
Walgreens Boots Alliance, Inc. 20.79 19.75 to 20.82
Waterstone Financial, Inc. 12.42 11.96 to 12.44
Werner Enterprises, Inc. 40.94 40.01 to 40.95
West Bancorporation 18.75 17.86 to 18.75
Weyco Group, Inc. 29.63 28.74 to 29.70
WhiteHorse Finance, Inc. 12.34 12.10 to 12.34
Wintrust Financial Corporation 22.57 21.90 to 22.57
WisdomTree Emerging Markets Quality Dividend Growth Fund 23.62 23.31 to 23.65
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 43.74 42.42 to 43.74
World Acceptance Corporation 116.19 109.45 to 116.19
Wynn Resorts, Limited 85.15 84.15 to 85.35
Xcel Brands, Inc 1.09 1.00 to 1.09
Xencor, Inc. 18.80 17.82 to 18.82
Xunlei Limited 1.55 1.51 to 1.55
Yatra Online, Inc. 1.52 1.47 to 1.52
A.O Smith Corporation 76.74 75.19 to 76.85
A10 Networks, Inc. 12.67 12.34 to 12.69
Aaron's, Inc. 9.49 8.65 to 9.49
Aberdeen Income Credit Strategies Fund 6.31 6.16 to 6.31
Aberdeen Japan Equity Fund, Inc. 5.52 5.42 to 5.53
ABM Industries Incorporated 42.15 40.91 to 42.21
Acadia Realty Trust 15.69 14.99 to 15.70
Accenture plc 338.06 333.16 to 338.50
Adient plc 33.28 31.91 to 33.36
Adtalem Global Education Inc. 58.76 56.85 to 58.81
Advance Auto Parts Inc 54.09 50.64 to 54.09
Advanced Drainage Systems, Inc. 125.47 120.33 to 125.49
Advent Claymore Convertible Securities and Income Fund 10.65 10.43 to 10.67
Affiliated Managers Group, Inc. 136.81 135.27 to 137.03
AG Mortgage Investment Trust, Inc. 5.44 5.20 to 5.44
Agilent Technologies, Inc. 128.79 126.51 to 129.01
Agree Realty Corporation 60.11 58.94 to 60.15
Air Lease Corporation 39.68 38.58 to 39.68
Alamo Group, Inc. 187.44 183.04 to 187.85
Albemarle Corporation 126.16 119.20 to 126.22
Alexander & Baldwin, Inc. 17.22 16.69 to 17.24
Alibaba Group Holding Limited 73.99 72.12 to 74.14
Allegion plc 108.69 105.32 to 108.79
Allete, Inc. 56.05 55.04 to 56.11
Alliance World Dollar Government Fund II 9.91 9.77 to 9.93
AllianzGI Convertible & Income Fund II 2.84 2.79 to 2.84
AllianzGI Equity & Convertible Income Fund 20.96 20.69 to 20.98
Ally Financial Inc. 30.86 29.15 to 30.91
Altria Group 42.60 42.12 to 42.63
Ameren Corporation 78.97 77.37 to 78.98
Ameresco, Inc. 31.72 28.66 to 31.75
America Movil, S.A.B. de C.V. 18.61 18.07 to 18.64
American Axle & Manufacturing Holdings, Inc. 7.36 6.87 to 7.36
American Financial Group, Inc. 116.46 113.46 to 116.55
American Homes 4 Rent 36.98 36.17 to 37.01
American Midstream Partners, LP 28.19 27.72 to 28.19
American Realty Investors, Inc. 15.49 14.89 to 15.50
American States Water Company 81.26 78.82 to 81.27
American Vanguard Corporation 9.99 9.36 to 10.00
American Water Works 133.24 130.63 to 133.43
AMREP Corporation 17.38 16.32 to 17.38
Annaly Capital Management Inc 18.50 17.97 to 18.51
Apollo Commercial Real Estate Finance 11.11 10.69 to 11.12
Apollo Global Management, LLC 92.70 91.22 to 92.85
Applied Industrial Technologies, Inc. 165.72 159.73 to 165.99
Aptiv PLC 84.01 81.93 to 84.03
Arcus Biosciences, Inc. 16.07 14.38 to 16.10
Ares Commercial Real Estate Corporation 10.34 10.00 to 10.35
Arlington Asset Investment Corp 30.89 28.34 to 30.90
Arlo Technologies, Inc. 9.46 8.89 to 9.46
Armada Hoffler Properties, Inc. 11.37 10.91 to 11.37
ARMOUR Residential REIT, Inc. 18.49 17.53 to 18.49
Armstrong World Industries Inc 86.71 84.54 to 86.91
Artisan Partners Asset Management Inc. 38.26 37.16 to 38.26
Asbury Automotive Group Inc 217.61 208.32 to 218.01
ASE Technology Holding Co., Ltd. 8.74 8.59 to 8.74
ASGN Incorporated 92.27 88.51 to 92.45
Ashland Global Holdings Inc. 82.26 80.02 to 82.33
Autoliv, Inc. 105.04 103.58 to 105.04
AutoNation, Inc. 140.13 135.04 to 140.22
AvalonBay Communities, Inc. 177.94 172.30 to 177.98
Avangrid, Inc. 32.01 30.75 to 32.01
Avanos Medical, Inc. 22.09 21.30 to 22.12
Avista Corporation 34.91 33.73 to 34.93
AXA Equitable Holdings, Inc. 31.26 30.36 to 31.29
Axalta Coating Systems Ltd. 32.19 31.32 to 32.23
Badger Meter, Inc. 149.11 145.36 to 149.29
BanColombia S.A. 28.27 27.44 to 28.29
Bank of Hawaii Corporation 62.60 57.31 to 62.66
Bank Of Montreal 84.22 81.19 to 84.40
Bank of N.T. Butterfield & Son Limited (The) 28.95 27.50 to 28.99
Bank of Nova Scotia (The) 45.21 44.57 to 45.22
Barnes Group, Inc. 27.27 26.07 to 27.27
Berry Global Group, Inc. 66.99 65.97 to 67.05
Best Buy Co., Inc. 73.42 70.78 to 73.50
Black Hills Corporation 53.46 51.54 to 53.50
BlackBerry Limited 3.85 3.63 to 3.85
Blackrock Core Bond Trust 10.48 10.30 to 10.50
Blackrock Corporate High Yield Fund, Inc. 8.83 8.71 to 8.85
BlackRock Credit Allocation Income Trust 10.17 10.02 to 10.18
Blackrock Global 9.94 9.84 to 9.96
BlackRock Income Trust Inc. (The) 11.72 11.55 to 11.72
BlackRock Long-Term Municipal Advantage Trust 9.83 9.60 to 9.83
Blackrock Municipal Income Quality Trust 10.97 10.84 to 10.97
BlackRock Municipal Income Trust II 10.44 10.24 to 10.45
Blackrock MuniHoldings California Quality Fund, Inc. 10.77 10.63 to 10.78
Blackrock MuniHoldings Fund, Inc. 11.62 11.45 to 11.62
Blackrock MuniYield New York Quality Fund, Inc. 10.07 9.87 to 10.08
Blackrock MuniYield Quality Fund III, Inc. 11.06 10.94 to 11.06
Blackrock MuniYield Quality Fund, Inc. 11.62 11.43 to 11.62
Bloom Energy Corporation 15.38 14.10 to 15.40
Boise Cascade, L.L.C. 112.39 108.21 to 112.50
Booz Allen Hamilton Holding Corporation 128.16 124.55 to 128.22
Boyd Gaming Corporation 61.03 59.08 to 61.03
Braemar Hotels & Resorts Inc. 2.34 2.05 to 2.34
BrandywineGLOBAL Global Income Opportunities Fund 8.07 7.90 to 8.08
Braskem S.A. 7.45 7.05 to 7.45
Bright Horizons Family Solutions Inc. 89.70 86.99 to 89.72
Bristol-Myers Squibb Company 50.10 48.93 to 50.18
British American Tobacco p.l.c. 32.04 31.55 to 32.05
Broadridge Financial Solutions, Inc. 195.40 191.59 to 195.80
Brookfield Asset Management Inc 36.06 34.80 to 36.09
Brookfield Business Partners L.P. 17.33 16.59 to 17.33
Brown Forman Corporation 61.58 60.26 to 61.68
Brown Forman Corporation 59.94 58.55 to 59.95
Buckle, Inc. (The) 39.92 38.37 to 39.94
Build-A-Bear Workshop, Inc. 25.33 23.44 to 25.39
Cadence Bancorporation 26.88 24.76 to 26.92
CAE Inc 20.43 19.80 to 20.45
Caleres, Inc. 31.19 29.76 to 31.24
California Water Service Group Holding 51.69 49.87 to 51.72
Campbell Soup Company 40.60 39.90 to 40.61
Camping World Holdings, Inc. 22.23 20.80 to 22.27
Canadian National Railway Company 118.72 115.80 to 118.87
Canadian Pacific Railway Limited 74.83 72.11 to 74.97
CarMax Inc 67.39 63.26 to 67.50
Carnival Corporation 15.76 15.03 to 15.77
Carnival Corporation 14.13 13.56 to 14.16
Carter's, Inc. 70.31 67.85 to 70.33
CBIZ, Inc. 58.43 57.45 to 58.47
CBRE Clarion Global Real Estate Income Fund 4.89 4.62 to 4.89
CBRE Group, Inc. 81.41 78.98 to 81.56
Cemex S.A.B. de C.V. 7.20 6.87 to 7.21
Centene Corporation 74.88 73.49 to 74.97
CenterPoint Energy, Inc. 28.79 28.21 to 28.81
Centrais Electricas Brasileiras S.A.- Eletrobras 9.36 9.06 to 9.36
Century Communities, Inc. 74.94 72.11 to 74.99
CGI Inc. 102.96 101.31 to 103.15
Charles River Laboratories International, Inc. 201.68 195.76 to 201.82
Chatham Lodging Trust (REIT) 10.11 9.84 to 10.11
Cherry Hill Mortgage Investment Corporation 4.03 3.90 to 4.03
Chesapeake Utilities Corporation 99.12 94.69 to 99.30
Citigroup Inc. 47.23 45.89 to 47.26
Citizens Financial Group, Inc. 28.52 26.99 to 28.55
Civeo Corporation 22.02 21.46 to 22.02
Clean Harbors, Inc. 166.86 161.73 to 166.91
ClearBridge Energy Midstream Opportunity Fund Inc. 34.94 34.50 to 34.97
ClearBridge MLP and Midstream Fund Inc. 38.89 38.38 to 38.95
ClearBridge MLP and Midstream Total Return Fund In 35.10 34.28 to 35.18
CMS Energy Corporation 58.40 56.62 to 58.42
Cohen & Steers Inc 60.61 58.18 to 60.71
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 18.74 18.33 to 18.77
Cohen & Steers Select Preferred and Income Fund, Inc. 20.15 19.84 to 20.19
Comcast Corporation 54.78 52.85 to 54.79
Comerica Incorporated 48.20 44.63 to 48.31
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 13.96 13.60 to 13.99
Compass Diversified Holdings 20.68 20.10 to 20.70
Compass Minerals International, Inc. 25.32 23.96 to 25.38
Consolidated Edison Inc 91.68 89.78 to 91.68
Container Store (The) 1.99 1.84 to 1.99
Corning Incorporated 28.84 28.25 to 28.90
Costamare Inc. 10.61 10.07 to 10.63
Crestwood Equity Partners LP 28.26 27.44 to 28.29
Crown Castle International Corporation 118.57 115.60 to 118.84
CubeSmart 40.93 39.57 to 40.93
Curtiss-Wright Corporation 219.05 212.33 to 219.15
Dana Incorporated 13.69 13.14 to 13.70
Danaos Corporation 71.48 69.95 to 71.48
Darden Restaurants, Inc. 159.91 156.19 to 160.21
Darling Ingredients Inc. 45.27 43.51 to 45.31
Deckers Outdoor Corporation 685.06 664.55 to 685.53
Delta Air Lines, Inc. 38.05 36.97 to 38.12
Deutsche Bank AG 12.59 12.42 to 12.60
Diageo plc 143.57 140.75 to 143.70
Dick's Sporting Goods Inc 138.27 130.72 to 138.34
Dine Brands Global, Inc. 46.20 43.50 to 46.30
Dolby Laboratories 87.00 85.41 to 87.06
Dollar General Corporation 134.69 130.29 to 134.81
Dominion Energy, Inc. 46.67 45.37 to 46.73
Domino's Pizza Inc 397.18 388.87 to 397.60
Donaldson Company, Inc. 61.41 60.57 to 61.53
Douglas Emmett, Inc. 13.55 12.10 to 13.57
Dover Corporation 143.21 141.15 to 143.36
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.10 9.95 to 10.11
Dreyfus Strategic Municipal Bond Fund, Inc. 5.56 5.42 to 5.56
DTE Energy Company 108.17 103.74 to 108.25
DTE Energy Company 23.50 23.16 to 23.54
Duke Energy Corporation 24.49 24.03 to 24.50
DXC Technology Company 23.64 23.02 to 23.66
Dynex Capital, Inc. 11.82 11.39 to 11.84
Eagle Materials Inc 185.13 181.04 to 185.35
Easterly Government Properties, Inc. 12.26 11.57 to 12.28
EastGroup Properties, Inc. 176.80 172.81 to 176.83
Eastman Chemical Company 85.46 83.71 to 85.60
Eaton Vance Municipal Income Trust 9.72 9.55 to 9.74
Eaton Vance Senior Floating-Rate Fund 12.52 12.32 to 12.52
El Paso Electric Company 17.55 16.45 to 17.57
Elanco Animal Health Incorporated 12.40 11.62 to 12.41
Element Solutions Inc. 21.25 20.82 to 21.26
Embraer S.A. 18.69 17.75 to 18.69
Encompass Health Corporation 66.39 65.26 to 66.53
Endeavour Silver Corporation 2.26 2.13 to 2.26
Enel Chile S.A. 3.40 3.24 to 3.40
Energizer Holdings, Inc. 35.07 34.32 to 35.08
EnPro Industries 131.59 127.41 to 131.86
Entergy Mississippi, LLC 22.55 22.11 to 22.57
Entravision Communications Corporation 4.13 3.91 to 4.13
Envestnet, Inc 39.47 36.81 to 39.56
EPR Properties 45.40 44.57 to 45.40
Equifax, Inc. 222.12 216.86 to 222.49
Equity Commonwealth 19.23 18.77 to 19.26
Equity Lifestyle Properties, Inc. 71.87 70.65 to 71.94
Equity Residential 58.54 56.81 to 58.54
Essent Group Ltd. 49.05 48.00 to 49.16
Essential Properties Realty Trust, Inc. 24.55 23.60 to 24.56
Essex Property Trust, Inc. 220.66 213.04 to 220.90
European Equity Fund, Inc. (The) 8.51 8.40 to 8.51
Everi Holdings Inc. 10.88 10.41 to 10.90
Eversource Energy 60.78 59.20 to 60.79
Evertec, Inc. 38.06 36.78 to 38.15
Exelon Corporation 38.99 38.22 to 39.01
Extra Space Storage Inc 134.37 130.05 to 134.52
F.N.B. Corporation 12.49 11.89 to 12.50
Fair Isaac Corporation 1127.71 1083.72 to 1130.47
Farmland Partners Inc. 12.61 12.28 to 12.64
Federal Realty Investment Trust 97.91 95.19 to 98.04
Federated Premier Municipal Income Fund 10.57 10.43 to 10.58
FGL Holdings 42.67 40.46 to 42.69
Fidelity National Information Services, Inc. 59.90 58.64 to 59.95
First American Corporation (The) 60.42 59.18 to 60.44
First Horizon National Corporation 13.34 12.71 to 13.36
First Industrial Realty Trust, Inc. 48.47 46.73 to 48.51
First Majestic Silver Corp. 6.25 5.88 to 6.26
First Trust Intermediate Duration Preferred & Income Fund 15.98 15.64 to 15.98
FirstEnergy Corp. 37.36 36.69 to 37.38
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 18.04 17.64 to 18.08
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 7.86 7.73 to 7.87
FleetCor Technologies, Inc. 251.63 239.96 to 251.82
Floor & Decor Holdings, Inc. 97.60 91.15 to 97.78
Flowers Foods, Inc. 21.24 20.77 to 21.25
FMC Corporation 55.75 53.28 to 55.86
Foot Locker, Inc. 29.71 27.03 to 29.72
Ford Motor Company 10.58 10.22 to 10.60
Forestar Group Inc 31.45 30.33 to 31.50
Fortis Inc. 40.64 40.06 to 40.67
Fortress Transportation and Infrastructure Investors LLC 42.27 40.79 to 42.34
Franklin Resources, Inc. 25.63 24.65 to 25.64
Fresenius Medical Care Corporation 20.72 20.42 to 20.76
Gabelli Dividend 20.51 20.29 to 20.55
GAMCO Natural Resources, Gold & Income Tust 5.07 5.02 to 5.08
Gap, Inc. (The) 21.02 19.90 to 21.06
Gartner, Inc. 441.14 432.76 to 441.82
Gates Industrial Corporation plc 12.60 12.22 to 12.60
Genco Shipping & Trading Limited 16.13 15.50 to 16.16
Generac Holdlings Inc. 122.30 116.30 to 122.41
General Dynamics Corporation 249.69 246.81 to 249.69
Genesis Energy, L.P. 12.67 12.46 to 12.69
Genesis Healthcare, Inc. 22.34 21.80 to 22.37
Genpact Limited 34.76 33.83 to 34.77
Getty Realty Corporation 30.09 29.28 to 30.10
Gildan Activewear, Inc. 37.14 36.00 to 37.16
Glaukos Corporation 65.13 63.54 to 65.25
GlaxoSmithKline PLC 36.57 35.99 to 36.59
Global Medical REIT Inc. 10.34 9.99 to 10.34
Global Net Lease, Inc. 9.33 8.72 to 9.34
Global Payments Inc. 119.79 115.95 to 120.02
Global Ship Lease, Inc. 18.96 18.32 to 18.97
Globus Medical, Inc. 46.01 44.41 to 46.01
GMS Inc. 70.31 67.65 to 70.48
Goldman Sachs Group, Inc. (The) 348.43 340.42 to 348.89
Granite Real Estate Inc. 52.34 51.32 to 52.34
Graphic Packaging Holding Company 23.09 22.56 to 23.11
Great Ajax Corp. 4.88 4.71 to 4.89
Greenbrier Companies, Inc. (The) 39.10 37.48 to 39.14
Griffon Corporation 48.17 46.30 to 48.27
Group 1 Automotive, Inc. 291.18 281.47 to 291.56
H. B. Fuller Company 76.89 74.95 to 77.04
Hanesbrands Inc. 3.95 3.62 to 3.95
Hawaiian Electric Industries, Inc. 12.91 12.13 to 12.94
HCP, Inc. 24.02 21.48 to 24.04
HDFC Bank Limited 60.71 59.27 to 60.83
Heico Corporation 175.90 171.83 to 175.92
Heico Corporation 141.72 137.50 to 141.76
Hershey Company (The) 190.98 187.80 to 191.02
Hertz Global Holdings, Inc 9.19 8.17 to 9.21
High Income Securities Fund 6.39 6.30 to 6.40
Highwoods Properties, Inc. 20.48 18.77 to 20.48
Hillenbrand Inc 39.93 38.38 to 39.95
Hilltop Holdings Inc. 30.76 29.22 to 30.78
Home Depot, Inc. (The) 319.62 313.00 to 320.10
Hormel Foods Corporation 31.32 30.55 to 31.34
Hovnanian Enterprises Inc 95.12 89.06 to 95.30
HSBC Holdings plc 38.66 38.22 to 38.70
HubSpot, Inc. 516.97 492.20 to 517.46
Hyatt Hotels Corporation 118.10 114.02 to 118.29
Iamgold Corporation 2.64 2.52 to 2.64
ICICI Bank Limited 22.97 22.50 to 23.02
IDACORP, Inc. 98.48 96.67 to 98.49
Illinois Tool Works Inc. 245.24 240.40 to 245.57
Imax Corporation 16.29 15.77 to 16.29
Independence Realty Trust, Inc. 14.12 13.54 to 14.14
Infosys Limited 17.73 17.43 to 17.75
Insperity, Inc. 115.50 113.09 to 115.70
Intercontinental Hotels Group 81.31 79.43 to 81.39
International Business Machines Corporation 160.55 158.00 to 160.59
International Flavors & Fragrances, Inc. 76.78 75.46 to 76.79
International Game Technology 27.60 26.44 to 27.61
Interpublic Group of Companies, Inc. (The) 31.31 30.46 to 31.36
INVESCO MORTGAGE CAPITAL INC 8.21 7.97 to 8.22
Invesco Plc 14.86 14.14 to 14.86
Invesco Quality Municipal Income Trust 9.33 9.21 to 9.33
Invesco Trust for Investment Grade New York Municipal 10.13 10.03 to 10.13
Invesco Trust for Investment Grade Municipals 9.62 9.46 to 9.63
Invitae Corporation 0.58 0.50 to 0.58
Invitation Homes Inc. 34.03 33.25 to 34.08
IQVIA Holdings, Inc. 216.91 211.99 to 217.26
Iron Mountain Incorporated 65.49 63.65 to 65.58
Israel Chemicals Shs 5.13 5.02 to 5.13
ITT Inc. 110.23 108.10 to 110.30
J.M. Smucker Company (The) 111.42 109.54 to 111.55
James Hardie Industries plc. 32.81 32.18 to 32.81
Japan Smaller Capitalization Fund Inc 7.35 7.24 to 7.35
Jefferies Financial Group Inc. 36.36 35.22 to 36.38
JinkoSolar Holding Company Limited 33.28 30.76 to 33.33
John Bean Technologies Corporation 105.37 102.86 to 105.49
John Hancock Hedged Equity & Income Fund 10.17 10.04 to 10.19
John Hancock Income Securities Trust 10.69 10.50 to 10.70
John Hancock Premium Dividend Fund 11.08 10.91 to 11.10
John Hancock Tax Advantaged Dividend Income Fund 19.04 18.68 to 19.06
John Hancock Tax-Advantaged Global Shareholder Yield Fund 4.58 4.53 to 4.59
Johnson & Johnson 158.38 155.47 to 158.46
Johnson Controls International plc 53.89 52.79 to 53.95
KAR Auction Services, Inc 14.87 14.45 to 14.90
KB Home 53.87 51.94 to 53.91
Kennametal Inc. 24.15 23.18 to 24.16
Kenon Holdings Ltd. 22.20 21.65 to 22.20
Keurig Dr Pepper Inc. 32.17 31.63 to 32.19
Keysight Technologies Inc. 137.88 135.12 to 138.03
Kimco Realty Corporation 20.05 19.25 to 20.08
Kite Realty Group Trust 22.00 20.96 to 22.01
KKR Real Estate Finance Trust Inc. 12.92 12.47 to 12.92
Knight Transportation, Inc. 56.00 53.73 to 56.03
Koninklijke Philips N.V. 20.54 20.19 to 20.55
Korea Electric Power Corporation 7.39 7.27 to 7.40
Korn Ferry 52.91 51.62 to 52.91
KT Corporation 12.95 12.75 to 12.95
L.S. Starrett Company (The) 9.18 8.95 to 9.18
Ladder Capital Corp 11.48 11.15 to 11.48
Lamb Weston Holdings, Inc. 100.92 99.50 to 101.07
Lazard Ltd. 30.23 29.49 to 30.23
La-Z-Boy Incorporated 35.58 34.56 to 35.59
Lear Corporation 136.39 132.99 to 136.57
Leggett & Platt, Incorporated 23.90 22.82 to 23.90
Lehman ABS Corporation 28.20 27.76 to 28.20
Leidos Holdings, Inc. 108.94 106.80 to 108.95
Lennar Corporation 131.58 127.94 to 131.67
Lennar Corporation 120.41 114.46 to 120.41
Lennox International, Inc. 418.29 405.65 to 418.40
Leo Holdings Corp. 11.87 11.16 to 11.89
Lexington Realty Trust 9.00 8.75 to 9.01
LG Display Co., Ltd. 4.89 4.74 to 4.89
Liberty All-Star Growth Fund, Inc. 5.07 4.98 to 5.08
Lithia Motors, Inc. 277.59 265.80 to 278.10
Livent Corporation 14.32 13.42 to 14.33
Lloyds Banking Group Plc 2.25 2.19 to 2.25
Lowe's Companies, Inc. 203.92 198.52 to 204.36
LTC Properties, Inc. 33.15 32.57 to 33.20
M.D.C. Holdings, Inc. 46.20 44.14 to 46.21
M/I Homes, Inc. 108.97 105.30 to 109.09
Macy's Inc 17.13 15.78 to 17.14
Magna International, Inc. 55.68 53.61 to 55.72
Manitowoc Company, Inc. (The) 15.20 14.20 to 15.22
ManpowerGroup 75.87 73.99 to 75.91
MarineMax, Inc. 32.21 29.44 to 32.26
Masco Corporation 62.16 60.45 to 62.21
Masonite International Corporation 91.62 87.94 to 91.77
Matson, Inc. 98.07 94.54 to 98.11
Maui Land & Pineapple Company, Inc. 15.05 14.79 to 15.08
Maximus, Inc. 85.17 82.78 to 85.18
MaxLinear, Inc 18.99 18.35 to 19.00
McCormick & Company, Incorporated 65.99 64.59 to 66.00
Medical Properties Trust, Inc. 5.21 4.82 to 5.21
Medtronic plc 79.99 78.76 to 80.08
Meritage Corporation 146.95 141.06 to 147.06
Mettler-Toledo International, Inc. 1104.47 1074.16 to 1104.47
MFA Financial, Inc. 11.07 10.73 to 11.09
MFS Intermediate Income Trust 2.69 2.64 to 2.69
MFS Special Value Trust 4.06 3.98 to 4.06
MGM Resorts International 40.84 39.26 to 40.88
Mizuho Financial Group, Inc. 3.46 3.42 to 3.46
Moody's Corporation 371.05 361.71 to 371.19
Morgan Stanley 80.89 78.74 to 80.98
Morgan Stanley Emerging Markets Debt Fund, Inc. 6.71 6.52 to 6.72
Morgan Stanley India Investment Fund, Inc. 22.95 22.66 to 22.97
MSC Industrial Direct Company, Inc. 98.83 97.54 to 99.01
MSCI Inc 527.70 516.49 to 528.29
National Grid Transco, PLC 66.84 65.94 to 66.92
National Retail Properties 41.36 40.42 to 41.36
National Storage Affiliates Trust 34.57 33.01 to 34.59
New America High Income Fund, Inc. (The) 6.91 6.80 to 6.92
New Germany Fund, Inc. (The) 8.53 8.40 to 8.54
NewJersey Resources Corporation 43.00 41.93 to 43.09
Newmont Mining Corporation 41.20 40.08 to 41.30
NexPoint Residential Trust, Inc. 32.23 30.49 to 32.24
NextEra Energy Partners, LP 25.41 23.27 to 25.43
Nike, Inc. 113.48 109.75 to 113.55
NiSource, Inc 26.20 25.48 to 26.21
Norfolk Souther Corporation 226.47 220.12 to 226.95
Northwest Natural Holding Company 37.30 36.42 to 37.33
NorthWestern Corporation 51.42 50.11 to 51.44
NRG Energy, Inc. 48.37 47.71 to 48.39
Nutrien Ltd. 55.65 53.60 to 55.70
Nuveen Arizona Quality Municipal Income Fund 10.67 10.51 to 10.69
Nuveen California Quality Municipal Income Fund 10.71 10.57 to 10.73
Nuveen Missouri Quality Municipal Income Fund 9.93 9.79 to 9.93
Nuveen Municipal Credit Income Fund 11.64 11.50 to 11.65
Nuveen Municipal High Income Opportunity Fund 9.94 9.66 to 9.94
Nuveen Preferred & Income Opportunities Fund 6.50 6.40 to 6.51
Nuveen Real Estate Fund 7.33 7.02 to 7.34
NVR, Inc. 6320.35 6105.02 to 6332.90
OGE Energy Corp 35.49 34.91 to 35.53
Omega Healthcare Investors, Inc. 32.12 31.61 to 32.19
Omnicom Group Inc. 81.81 80.01 to 81.88
ONE Gas, Inc. 59.74 57.00 to 59.81
One Liberty Properties, Inc. 21.05 20.43 to 21.10
Orchid Island Capital, Inc. 7.69 7.34 to 7.69
Orion Engineered Carbons S.A 24.60 23.71 to 24.66
Orix Corp Ads 92.37 91.18 to 92.42
Ormat Technologies, Inc. 69.60 66.71 to 69.64
Oshkosh Corporation 99.97 97.44 to 100.09
OUTFRONT Media Inc. 12.98 11.98 to 12.98
Owens-Illinois, Inc. 15.49 14.60 to 15.52
Oxford Industries, Inc. 93.66 90.00 to 93.69
Pacific Gas & Electric Co. 17.45 17.05 to 17.45
PagSeguro Digital Ltd. 10.84 9.99 to 10.85
Palo Alto Networks, Inc. 296.16 291.05 to 296.85
Panhandle Royalty Company 3.50 3.29 to 3.50
Paramount Group, Inc. 5.09 4.65 to 5.10
Parker-Hannifin Corporation 440.16 433.11 to 441.09
Paycom Software, Inc. 185.75 181.03 to 185.86
Pebblebrook Hotel Trust 13.09 12.60 to 13.10
PennyMac Mortgage Investment Trust 14.40 13.88 to 14.43
Penske Automotive Group, Inc. 154.27 148.91 to 154.30
Pentair plc. 66.28 64.40 to 66.31
PermRock Royalty Trust 4.94 4.76 to 4.94
PGIM Global Short Duration High Yield Fund, Inc. 11.21 11.01 to 11.23
PGIM Short Duration High Yield Fund, Inc. 12.08 11.91 to 12.09
Physicians Realty Trust 12.22 11.59 to 12.23
PIMCO California Municipal Income Fund III 7.15 7.06 to 7.15
Pimco Corporate & Income Opportunity Fund 13.96 13.70 to 13.98
PIMCO Income Strategy Fund II 7.07 6.89 to 7.08
PIMCO New York Municipal Income Fund 7.79 7.68 to 7.80
Pimco New York Municipal Income Fund II 7.39 7.27 to 7.40
PIMCO New York Municipal Income Fund III 5.84 5.71 to 5.84
Pitney Bowes Inc. 4.30 3.99 to 4.31
Plains Group Holdings, L.P. 16.34 16.08 to 16.34
PNC Financial Services Group, Inc. (The) 139.00 133.29 to 139.05
PNM Resources, Inc. (Holding Co.) 42.25 41.50 to 42.31
Portland General Electric Company 41.97 40.87 to 41.98
POSCO 93.42 90.87 to 93.54
PPG Industries, Inc. 143.63 141.45 to 143.86
PPL Corporation 26.48 26.00 to 26.51
Prestige Consumer Healthcare Inc. 58.61 56.69 to 58.75
Prologis, Inc. 118.26 114.77 to 118.47
Prudential Public Limited Company 22.20 21.71 to 22.25
Public Storage 266.00 257.79 to 266.62
Q2 Holdings, Inc. 37.52 35.20 to 37.58
Quanex Building Products Corporation 31.68 30.55 to 31.71
Ralph Lauren Corporation 133.63 128.53 to 133.80
Rayonier Inc. 31.44 30.68 to 31.48
Ready Capital Corporation 10.50 10.11 to 10.52
Regal Beloit Corporation 264.37 257.36 to 264.96
Renesola Ltd. 2.57 2.36 to 2.57
Republic Services, Inc. 163.92 161.84 to 163.95
Resideo Technologies, Inc. 16.81 16.23 to 16.82
ResMed Inc. 159.64 156.39 to 159.74
Restaurant Brands International Inc. 72.60 71.16 to 72.74
Rexford Industrial Realty, Inc. 51.21 48.91 to 51.26
Ringcentral, Inc. 30.75 28.37 to 30.77
Ritchie Bros. Auctioneers Incorporated 66.50 63.51 to 66.61
RiverNorth Opportunities Fund, Inc. 10.72 10.52 to 10.73
RLJ Lodging Trust 10.94 10.59 to 10.95
Robert Half International Inc. 83.37 81.52 to 83.43
Rockwell Automation, Inc. 281.47 275.58 to 281.50
Royal Caribbean Cruises Ltd. 110.73 107.10 to 110.74
Royce Micro-Cap Trust, Inc. 8.65 8.51 to 8.65
Royce Value Trust, Inc. 13.73 13.35 to 13.76
RPM International Inc. 104.29 102.85 to 104.54
RPT Realty 12.09 11.57 to 12.10
Ryman Hospitality Properties, Inc. 102.38 99.11 to 102.59
Safeguard Scientifics, Inc. 0.99 0.97 to 0.99
SAP SE 160.09 158.15 to 160.36
Schneider National, Inc. 24.02 23.01 to 24.07
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 119.92 117.39 to 119.97
Scotts Miracle-Gro Company (The) 58.15 54.83 to 58.15
Scudder Municiple Income Trust 8.62 8.46 to 8.64
Scudder Strategic Municiple Income Trust 8.49 8.31 to 8.51
Seabridge Gold, Inc. 12.65 12.20 to 12.65
Sensient Technologies Corporation 59.72 57.72 to 59.84
Sherwin-Williams Company (The) 282.33 276.13 to 282.59
Shinhan Financial Group Co Ltd 28.38 27.79 to 28.39
Shopify Inc. 73.86 71.74 to 73.99
Shutterstock, Inc. 45.78 43.10 to 45.79
Simon Property Group, Inc. 128.82 124.64 to 128.91
Simpson Manufacturing Company, Inc. 172.49 167.38 to 172.88
SITE Centers Corp. 13.44 13.03 to 13.46
Six Flags Entertainment Corporation New 25.17 24.26 to 25.20
SJW Group 66.92 64.78 to 67.08
SK Telecom Co., Ltd. 22.04 21.61 to 22.04
Skyline Champion Corporation 62.53 60.28 to 62.60
Smartsheet Inc. 44.48 42.61 to 44.50
Smith & Nephew SNATS, Inc. 26.38 25.93 to 26.39
Snap-On Incorporated 279.86 274.50 to 280.06
Sonic Automotive, Inc. 53.45 51.20 to 53.58
Sonoco Products Company 55.92 54.75 to 55.96
Southern Copper Corporation 76.74 72.53 to 76.78
Southwest Airlines Company 26.69 25.54 to 26.69
Sprint Corporation 19.83 18.97 to 19.85
Square, Inc. 65.04 63.39 to 65.17
Stanley Black & Decker, Inc. 93.78 90.65 to 93.83
Stantec Inc 75.50 73.41 to 75.55
STARWOOD PROPERTY TRUST, INC. 20.65 19.73 to 20.66
Stifel Financial Corporation 62.95 60.48 to 63.03
Stoneridge, Inc. 16.76 15.92 to 16.80
STRATS Trust 22.13 21.72 to 22.13
Sturm, Ruger & Company, Inc. 44.67 43.75 to 44.67
Sun Communities, Inc. 132.67 128.59 to 132.71
Swiss Helvetia Fund, Inc. (The) 7.85 7.75 to 7.85
Taiwan Fund, Inc. (The) 33.28 32.79 to 33.28
Tanger Factory Outlet Centers, Inc. 25.98 24.90 to 26.00
Tapestry, Inc. 32.70 31.61 to 32.76
Target Corporation 134.78 132.51 to 134.95
Taylor Morrison Home Corporation 46.59 45.06 to 46.64
Tekla World Healthcare Fund 11.45 11.29 to 11.47
Teledyne Technologies Incorporated 409.02 402.58 to 409.37
Teleflex Incorporated 227.67 224.11 to 228.04
Telefonica SA 4.33 4.27 to 4.33
Telephone and Data Systems, Inc. 21.12 19.46 to 21.15
Tempur Sealy International, Inc. 42.69 40.16 to 42.77
Tennant Company 86.68 85.22 to 86.81
Ternium S.A. 40.34 39.64 to 40.40
Terreno Realty Corporation 58.98 56.89 to 59.04
The AES Corporation 18.13 17.13 to 18.14
The Blackstone Group L.P. 114.28 112.20 to 114.43
The Central and Eastern Europe Fund, Inc. 9.19 8.96 to 9.20
The Charles Schwab Corporation 63.16 60.36 to 63.17
The Cooper Companies, Inc. 341.08 333.93 to 341.49
The Travelers Companies, Inc. 181.98 179.18 to 182.33
Thor Industries, Inc. 104.27 98.27 to 104.35
Timken Company (The) 74.66 72.47 to 74.66
TopBuild Corp. 304.84 294.30 to 304.98
Toro Company (The) 85.72 82.67 to 85.77
Tortoise Midstream Energy Fund, Inc. 34.84 34.28 to 34.92
Tortoise Pipeline & Energy Fund, Inc. 28.47 28.00 to 28.47
Tortoise Power and Energy Infrastructure Fund, Inc 13.73 13.57 to 13.74
Toyota Motor Corp Ltd Ord 192.74 190.37 to 192.81
Tredegar Corporation 4.88 4.65 to 4.89
Treehouse Foods, Inc. 41.15 40.57 to 41.21
Trex Company, Inc. 72.07 69.64 to 72.23
TRI Pointe Group, Inc. 30.07 29.15 to 30.09
TriNet Group, Inc. 118.19 115.58 to 118.45
Trinity Industries, Inc. 25.62 24.95 to 25.65
TrueBlue, Inc. 14.54 13.87 to 14.56
Tupperware Brands Corporation 1.90 1.70 to 1.90
Turning Point Brands, Inc. 23.52 22.54 to 23.56
Twilio Inc. 66.76 64.10 to 66.77
Tyler Technologies, Inc. 413.73 405.98 to 413.89
Tyson Foods, Inc. 48.20 46.78 to 48.31
U.S. Physical Therapy, Inc. 87.74 84.76 to 87.93
UBS AG 28.68 28.28 to 28.74
Under Armour, Inc. 8.60 8.09 to 8.62
United Microelectronics Corporation 7.94 7.77 to 7.95
United Parcel Service, Inc. 154.91 151.02 to 154.97
United States Cellular Corporation 47.85 44.47 to 47.94
UNITIL Corporation 49.34 47.85 to 49.39
Universal Corporation 57.55 55.96 to 57.63
Universal Health Realty Income Trust 41.98 39.90 to 42.00
Unum Group 23.90 23.49 to 23.91
V.F. Corporation 18.09 16.69 to 18.10
Vail Resorts, Inc. 221.61 216.76 to 221.64
Valvoline Inc. 34.94 34.07 to 35.02
Viad Corp 33.80 33.02 to 33.85
VICI Properties Inc. 30.50 29.80 to 30.52
Virtus Global Dividend & Income Fund Inc. 5.44 5.36 to 5.45
Vista Outdoor Inc. 28.52 27.11 to 28.56
Vistra Energy Corp. 36.28 35.41 to 36.28
W.W. Grainger, Inc. 803.58 785.05 to 804.59
Wabash National Corporation 22.47 21.83 to 22.50
Waste Connections, Inc. 139.63 135.50 to 139.76
Waste Management, Inc. 173.80 170.79 to 173.93
Waters Corporation 288.85 278.01 to 288.98
Watsco, Inc. 396.25 383.33 to 396.74
WEC Energy Group, Inc. 84.97 83.24 to 84.98
Wells Fargo Global Dividend Opportunity Fund 4.24 4.19 to 4.25
Western Alliance Bancorporation 54.86 50.63 to 54.93
Western Asset Emerging Markets Debt Fund Inc 8.93 8.77 to 8.93
Western Asset Investment Grade Income Fund Inc. 11.82 11.57 to 11.82
Western Asset Managed Municipals Fund, Inc. 9.88 9.72 to 9.90
Westinghouse Air Brake Technologies Corporation 120.12 117.28 to 120.32
Westlake Chemical Corporation 132.57 127.92 to 132.79
WEX Inc. 181.87 176.68 to 182.02
Wheaton Precious Metals Corp. 49.55 48.46 to 49.56
Whitestone REIT 11.19 10.82 to 11.21
Williams-Sonoma, Inc. 195.85 187.42 to 196.05
Winnebago Industries, Inc. 66.91 64.24 to 66.92
Wipro Limited 4.88 4.81 to 4.89
Woori Bank 30.41 29.67 to 30.42
Workiva Inc. 99.62 95.58 to 99.71
WPP plc 45.27 44.46 to 45.27
Wyndham Hotels & Resorts, Inc. 78.99 77.25 to 79.04
Xenia Hotels & Resorts, Inc. 12.53 12.05 to 12.55
Xinyuan Real Estate Co Ltd 2.82 2.76 to 2.82
Xylem Inc. 106.20 104.29 to 106.29
Yelp Inc. 44.31 43.10 to 44.37
Yum China Holdings, Inc. 43.73 42.54 to 43.73
Yum! Brands, Inc. 127.33 124.52 to 127.50
Zoetis Inc. 179.13 175.98 to 179.46
Back to top | Use Dark Theme