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

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

3807 stocks found forming MACD DOWN

Company Close Range
1-800 FLOWERS.COM, Inc. 6.02 5.79 to 6.03
1st Source Corporation 62.23 61.59 to 63.80
21Vianet Group, Inc. 8.99 8.88 to 9.15
8x8 Inc 2.24 2.17 to 2.27
AAON, Inc. 83.58 80.97 to 83.70
Abeona Therapeutics Inc. 5.12 5.08 to 5.24
AC Immune SA 2.12 2.05 to 2.15
Acacia Research Corporation 3.40 3.39 to 3.48
Acadia Healthcare Company, Inc. 28.94 28.55 to 29.30
ACADIA Pharmaceuticals Inc. 17.23 17.02 to 17.50
Accelerate Diagnostics, Inc. 1.04 1.00 to 1.15
Aclaris Therapeutics, Inc. 1.70 1.59 to 1.76
Adaptimmune Therapeutics plc 0.28 0.27 to 0.31
Addus HomeCare Corporation 90.98 89.75 to 92.41
Adial Pharmaceuticals, Inc 0.71 0.67 to 0.72
Adobe Inc. 394.47 391.38 to 396.86
ADTRAN, Inc. 9.43 9.42 to 9.62
Advanced Energy Industries, Inc. 107.17 106.59 to 108.69
AdvisorShares Dorsey Wright Short ETF 7.27 7.23 to 7.33
AdvisorShares Sabretooth ETF 40.92 38.64 to 40.98
Aehr Test Systems 9.06 9.02 to 9.37
AeroVironment, Inc. 128.69 126.30 to 129.37
Aethlon Medical, Inc. 0.43 0.41 to 0.44
Affimed N.V. 0.87 0.87 to 0.91
Agenus Inc. 1.64 1.55 to 1.67
Agilysys, Inc. 77.46 75.00 to 77.72
Agios Pharmaceuticals, Inc. 32.31 31.44 to 32.52
AGM Group Holdings Inc. 0.07 0.07 to 0.08
AGNC Investment Corp. 10.13 10.10 to 10.25
Air T, Inc. 17.25 16.96 to 17.50
Airgain, Inc. 4.06 3.85 to 4.16
Alarm.com Holdings, Inc. 57.40 56.67 to 58.00
Alector, Inc. 1.37 1.34 to 1.41
Align Technology, Inc. 170.37 169.62 to 172.83
Allakos Inc. 0.25 0.24 to 0.25
Allegiant Travel Company 56.23 55.27 to 57.08
Alliant Energy Corporation 62.98 62.92 to 63.61
Allogene Therapeutics, Inc. 1.68 1.64 to 1.73
Alpha and Omega Semiconductor Limited 26.98 26.92 to 28.09
Alphabet Inc. 169.93 167.44 to 170.50
Alphabet Inc. 167.68 165.14 to 168.32
Alphatec Holdings, Inc. 10.49 9.96 to 10.70
Alta Mesa Resources, Inc. 129.45 126.12 to 131.68
Altisource Portfolio Solutions S.A. 0.68 0.67 to 0.80
Amalgamated Bank 29.56 29.25 to 29.73
Amarin Corporation plc 0.46 0.46 to 0.48
Amazon.com, Inc. 203.26 199.95 to 203.64
Ambac Financial Group, Inc. 8.90 8.70 to 8.95
Ambarella, Inc. 55.61 55.34 to 56.64
AMC Networks Inc. 6.84 6.66 to 7.38
Amerco 63.72 62.72 to 64.04
American Airlines Group, Inc. 11.83 11.54 to 11.90
American Woodmark Corporation 61.08 59.62 to 61.50
Ameris Bancorp 59.33 58.55 to 59.60
AmeriServ Financial Inc. 2.42 2.38 to 2.52
Ames National Corporation 17.77 17.50 to 17.77
Amicus Therapeutics, Inc. 8.69 8.63 to 9.08
Amkor Technology, Inc. 19.88 19.71 to 20.16
Amphastar Pharmaceuticals, Inc. 28.46 28.07 to 28.65
Analog Devices, Inc. 212.34 209.74 to 214.08
Anika Therapeutics Inc. 15.49 15.38 to 15.72
Apellis Pharmaceuticals, Inc. 24.26 24.02 to 24.63
Appian Corporation 31.67 30.92 to 31.90
Apple Inc. 220.73 218.58 to 221.48
Applied Materials, Inc. 154.95 154.60 to 156.27
Aptevo Therapeutics Inc. 2.32 2.30 to 2.64
Aptorum Group Limited 0.90 0.84 to 1.00
AquaBounty Technologies, Inc. 0.57 0.54 to 0.57
Arcadia Biosciences, Inc. 3.14 3.08 to 3.14
ArcBest Corporation 74.47 72.98 to 74.76
Arch Capital Group Ltd. 21.14 21.10 to 21.20
Arcturus Therapeutics Ltd. 13.27 12.85 to 13.31
Ardelyx, Inc. 5.25 5.12 to 5.37
Ares Capital Corporation 22.05 21.81 to 22.07
Ark Restaurants Corp. 9.84 9.59 to 10.00
Array BioPharma Inc. 5.47 5.45 to 5.89
Arrowhead Pharmaceuticals, Inc. 15.50 14.96 to 15.65
Artesian Resources Corporation 30.93 30.75 to 31.35
Arvinas, Inc. 8.61 8.57 to 8.86
Assembly Biosciences, Inc. 11.12 10.60 to 11.19
Assertio Therapeutics, Inc. 0.76 0.72 to 0.76
AstroNova, Inc. 9.56 9.47 to 9.59
Asure Software Inc 9.89 9.75 to 10.06
ATA Inc. 1.57 1.46 to 1.57
Atara Biotherapeutics, Inc. 6.94 6.56 to 6.95
Atlantic American Corporation 1.37 1.31 to 1.45
Atlassian Corporation Plc 234.62 231.49 to 236.50
AtriCure, Inc. 35.09 34.26 to 35.59
Audentes Therapeutics, Inc. 1.72 1.62 to 1.78
AudioCodes Ltd. 10.01 9.88 to 10.08
AudioEye, Inc. 12.18 11.90 to 12.82
Autolus Therapeutics plc 1.71 1.69 to 1.75
Automatic Data Processing, Inc. 298.89 296.73 to 300.23
Avenue Therapeutics, Inc. 0.42 0.39 to 0.55
Aviat Networks, Inc. 20.21 19.76 to 20.39
Avis Budget Group, Inc. 60.66 59.65 to 62.76
Avnet, Inc. 49.07 47.47 to 49.16
Axcelis Technologies, Inc. 57.55 56.72 to 58.41
AxoGen, Inc. 18.15 17.96 to 18.56
Aytu BioScience, Inc. 1.23 1.20 to 1.26
B. Riley Financial, Inc. 4.08 3.97 to 4.24
B. Riley Financial, Inc. 4.54 4.18 to 4.60
B. Riley Financial, Inc. 9.85 9.79 to 9.97
Balchem Corporation 164.52 162.70 to 164.95
BancFirst Corporation 112.52 111.10 to 112.54
BancFirst Corporation 26.25 26.20 to 26.25
Bandwidth Inc. 15.26 15.16 to 15.50
Bank of Marin Bancorp 22.83 22.18 to 23.24
Bank OZK 45.28 44.75 to 45.44
Baozun Inc. 3.02 2.99 to 3.08
BayCom Corp 25.93 25.40 to 25.93
Beasley Broadcast Group, Inc. 5.89 5.78 to 5.94
Bel Fuse Inc. 75.64 74.00 to 76.21
Bel Fuse Inc. 77.17 74.35 to 77.52
Berry Petroleum Corporation 3.29 3.26 to 3.41
BeyondSpring, Inc. 1.55 1.52 to 1.65
Big 5 Sporting Goods Corporation 0.99 0.98 to 1.03
Bilibili Inc. 19.87 19.52 to 20.17
BioCryst Pharmaceuticals, Inc. 8.05 7.94 to 8.12
Biogen Inc. 141.60 140.63 to 144.15
BIO-key International, Inc. 1.05 0.98 to 1.05
Bionano Genomics, Inc. 3.30 3.25 to 3.43
BioSig Technologies, Inc. 0.49 0.46 to 0.52
Bio-Techne Corp 61.07 60.47 to 62.15
BioTelemetry, Inc. 1.98 1.97 to 2.02
BioXcel Therapeutics, Inc. 2.29 2.16 to 2.36
Blackbaud, Inc. 61.90 61.23 to 63.99
BlackRock TCP Capital Corp. 7.86 7.79 to 7.87
Bloomin' Brands, Inc. 8.43 7.82 to 8.46
bluebird bio, Inc. 3.92 3.82 to 3.99
Booking Holdings Inc. 4709.72 4657.45 to 4727.96
Boxlight Corporation 1.57 1.57 to 1.65
Brainstorm Cell Therapeutics Inc. 1.37 1.35 to 1.45
Bridgewater Bancshares, Inc. 13.92 13.90 to 14.22
Bridgford Foods Corporation 9.48 9.41 to 9.67
Brighthouse Financial, Inc. 21.63 21.60 to 22.05
Broadcom Inc. 191.25 190.67 to 196.69
Broadwind Energy, Inc. 1.43 1.42 to 1.46
Brookline Bancorp, Inc. 11.19 10.98 to 11.25
BRP Inc. 38.10 36.98 to 38.98
Bruker Corporation 44.50 44.21 to 45.48
Builders FirstSource, Inc. 131.73 127.73 to 131.90
Business First Bancshares, Inc. 25.26 24.83 to 25.32
C&F Financial Corporation 71.99 71.75 to 73.10
Cadiz, Inc. 3.45 3.43 to 3.53
Caesars Entertainment Corporation 28.13 27.70 to 28.26
Caesarstone Ltd. 2.74 2.71 to 2.84
Calamos Convertible and High Income Fund 10.55 10.40 to 10.58
Calamos Convertible Opportunities and Income Fund 10.22 10.02 to 10.23
Calamos Dynamic Convertible & Income Fund 22.20 22.03 to 22.37
Calamos Global Dynamic Income Fund 6.63 6.59 to 6.70
Calamos Global Total Return Fund 10.62 10.60 to 10.76
Calamos Strategic Total Return Fund 16.78 16.72 to 16.86
Calumet Specialty Products Partners, L.P. 12.67 12.43 to 12.99
Camden National Corporation 42.01 41.62 to 42.32
Camtek Ltd. 68.51 67.31 to 69.00
Canadian Solar Inc. 9.71 9.69 to 10.39
Canterbury Park Holding Corporation 19.01 18.69 to 19.01
Capital Bancorp, Inc. 28.96 28.83 to 29.23
Capital Southwest Corporation 22.26 22.20 to 22.46
Capricor Therapeutics, Inc. 13.28 12.64 to 13.32
CareDx, Inc. 19.61 19.41 to 20.00
CarGurus, Inc. 31.40 30.66 to 31.45
Carolina Trust BancShares, Inc. 40.91 39.12 to 41.10
Carver Bancorp, Inc. 1.38 1.38 to 1.41
CASI Pharmaceuticals, Inc. 2.12 2.07 to 2.50
Cass Information Systems, Inc 43.04 43.03 to 43.54
Cathay General Bancorp 44.25 43.73 to 44.41
CDW Corporation 170.31 167.61 to 170.70
Celldex Therapeutics, Inc. 20.78 19.83 to 20.82
Cemtrex Inc. 1.53 1.53 to 1.58
Central Federal Corporation 22.14 21.64 to 22.45
Central Garden & Pet Company 35.58 34.30 to 35.90
Central Garden & Pet Company 31.60 30.67 to 31.83
Centrexion Therapeutics Corporation 0.76 0.75 to 0.84
Century Casinos, Inc. 1.80 1.78 to 1.88
Ceragon Networks Ltd. 2.56 2.51 to 2.61
CEVA, Inc. 28.87 28.64 to 29.33
Charles & Colvard Ltd. 0.99 0.99 to 1.01
Chart Industries, Inc. 162.92 158.43 to 165.04
Chemung Financial Corp 48.18 46.97 to 48.56
China SXT Pharmaceuticals, Inc. 2.81 2.66 to 2.88
ChipMOS TECHNOLOGIES INC. 18.46 17.97 to 18.60
CHS Inc 25.53 25.52 to 25.66
CHS Inc 25.00 24.95 to 25.07
CHS Inc 25.25 25.21 to 25.27
CHS Inc 26.29 26.27 to 26.49
CIM Commercial Trust Corporation 0.25 0.25 to 0.27
Cimpress N.V 43.46 42.65 to 44.44
Cintas Corporation 194.57 191.28 to 194.82
Cirrus Logic, Inc. 102.58 101.48 to 103.24
Cisco Systems, Inc. 60.97 60.88 to 61.38
Citi Trends, Inc. 22.34 21.17 to 22.64
Citius Pharmaceuticals, Inc. 1.55 1.51 to 1.62
Civista Bancshares, Inc. 19.83 19.63 to 19.90
Clarus Corporation 4.00 3.91 to 4.01
Clean Energy Fuels Corp. 1.69 1.65 to 1.74
ClearBridge Large Cap Growth ESG ETF 72.67 72.23 to 72.67
ClearOne, Inc. 0.63 0.61 to 0.65
ClearSign Combustion Corporation 0.77 0.76 to 0.80
CNB Financial Corporation 22.83 21.99 to 22.95
Coca-Cola Consolidated, Inc. 1285.00 1272.70 to 1330.76
Cocrystal Pharma, Inc. 1.58 1.50 to 1.63
Coda Octopus Group, Inc. 6.37 6.30 to 6.70
Codexis, Inc. 3.07 2.64 to 3.17
Co-Diagnostics, Inc. 0.46 0.44 to 0.47
Coffee Holding Co., Inc. 4.01 3.91 to 4.23
Cogent Communications Holdings, Inc. 68.15 68.13 to 69.63
Cognex Corporation 31.57 31.04 to 31.62
Cognizant Technology Solutions Corporation 77.94 76.87 to 78.03
Coherus BioSciences, Inc. 0.95 0.95 to 1.07
Cohu, Inc. 17.37 16.65 to 17.49
CollPlant Holdings, Ltd. 3.10 3.04 to 3.65
Columbia Financial, Inc. 15.37 15.23 to 15.49
Columbia Sportswear Company 77.97 76.61 to 78.20
Commercial Vehicle Group, Inc. 1.43 1.37 to 1.48
Community Trust Bancorp, Inc. 52.34 51.56 to 52.51
Compugen Ltd. 1.62 1.58 to 1.62
Concrete Pumping Holdings, Inc. 5.56 5.49 to 5.73
Conifer Holdings, Inc. 0.68 0.60 to 0.73
ConnectOne Bancorp, Inc. 24.10 23.85 to 24.24
Consolidated Water Co. Ltd. 23.77 23.55 to 26.59
Consumer Portfolio Services, Inc. 9.01 8.61 to 9.10
Corbus Pharmaceuticals Holdings, Inc. 5.96 5.77 to 6.09
Corvus Pharmaceuticals, Inc. 4.25 4.11 to 4.43
Costco Wholesale Corporation 926.04 920.00 to 928.65
CRA International,Inc. 180.14 176.47 to 182.51
Cracker Barrel Old Country Store, Inc. 41.02 39.97 to 41.72
CRISPR Therapeutics AG 42.62 41.88 to 42.72
Criteo S.A. 37.22 36.50 to 37.63
Cronos Group Inc. 1.88 1.80 to 1.88
Cross Country Healthcare, Inc. 15.00 14.92 to 15.02
Crown Crafts, Inc. 3.84 3.83 to 3.93
CSG Systems International, Inc. 61.14 60.27 to 61.22
CSX Corporation 29.85 29.58 to 29.94
Cue Biopharma, Inc. 1.03 0.97 to 1.03
Cumberland Pharmaceuticals Inc. 4.40 4.27 to 4.59
Cumulus Media Inc. 0.49 0.44 to 0.50
Curis, Inc. 2.60 2.50 to 2.72
Cutera, Inc. 0.10 0.09 to 0.11
CVB Financial Corporation 19.12 18.87 to 19.21
Cyclacel Pharmaceuticals, Inc. 0.32 0.30 to 0.33
Cyclacel Pharmaceuticals, Inc. 6.00 6.00 to 6.05
Cytosorbents Corporation 1.03 0.98 to 1.04
Daktronics, Inc. 13.08 12.70 to 13.09
Dare Bioscience, Inc. 2.88 2.88 to 2.94
Data I/O Corporation 2.48 2.43 to 2.48
Denali Therapeutics Inc. 14.76 14.31 to 14.82
Denny's Corporation 3.98 3.92 to 4.05
DENTSPLY SIRONA Inc. 15.80 15.65 to 16.02
Destination XL Group, Inc. 1.71 1.65 to 1.78
DexCom, Inc. 75.32 74.60 to 75.81
DiaMedica Therapeutics Inc. 4.95 4.90 to 5.12
Diamond Hill Investment Group, Inc. 146.02 144.76 to 147.22
Digi International Inc. 29.53 29.36 to 29.85
Digimarc Corporation 14.82 14.36 to 14.89
Digital Ally, Inc. 0.05 0.05 to 0.07
Dime Community Bancshares, Inc. 28.66 28.34 to 29.32
Diodes Incorporated 46.92 45.13 to 47.53
DLH Holdings Corp. 4.73 4.64 to 4.73
Dollar Tree, Inc. 69.74 66.77 to 70.19
Dorman Products, Inc. 126.73 126.43 to 128.77
Duluth Holdings Inc. 2.03 2.03 to 2.14
Eagle Bancorp Montana, Inc. 16.99 16.92 to 17.05
Eagle Bancorp, Inc. 21.98 21.61 to 22.15
Eastern Company (The) 25.77 25.66 to 26.46
eBay Inc. 66.54 64.87 to 66.62
EchoStar Corporation 26.88 26.40 to 27.20
EDAP TMS S.A. 2.17 2.15 to 2.30
Editas Medicine, Inc. 1.39 1.31 to 1.39
Educational Development Corporation 1.27 1.26 to 1.28
eHealth, Inc. 7.39 7.22 to 7.56
El Pollo Loco Holdings, Inc. 10.52 10.32 to 10.53
electroCore, Inc. 7.44 7.33 to 8.25
Electro-Sensors, Inc. 4.23 4.21 to 4.58
Eltek Ltd. 8.60 8.13 to 8.67
Enanta Pharmaceuticals, Inc. 6.20 6.06 to 6.45
Encore Capital Group Inc 36.33 35.23 to 36.68
Energous Corporation 0.29 0.29 to 0.31
Energy Focus, Inc. 2.02 1.90 to 2.04
Entegris, Inc. 98.32 97.87 to 100.24
Entera Bio Ltd. 1.95 1.90 to 1.98
Enterprise Bancorp Inc 40.16 39.06 to 40.25
Enterprise Financial Services Corporation 56.45 55.79 to 56.97
Equinix, Inc. 852.44 843.77 to 858.36
Equity Bancshares, Inc. 40.55 39.74 to 40.68
Erie Indemnity Company 412.12 407.29 to 414.73
Escalade, Incorporated 15.05 15.01 to 15.41
ESSA Bancorp, Inc. 19.41 19.10 to 19.48
ESSA Pharma Inc. 1.56 1.55 to 1.60
Eton Pharmaceuticals, Inc. 14.79 14.10 to 15.10
Etsy, Inc. 45.86 44.80 to 46.31
Euro Tech Holdings Company Limited 1.28 1.20 to 1.28
Euroseas Ltd. 31.15 30.76 to 31.40
Everspin Technologies, Inc. 5.19 5.19 to 5.29
EVINE Live Inc. 3.15 3.06 to 3.18
Evogene Ltd. 1.39 1.38 to 1.45
Evoke Pharma, Inc. 2.81 2.81 to 2.93
Evolus, Inc. 13.00 12.68 to 13.18
Exact Sciences Corporation 47.09 46.10 to 47.23
Exelixis, Inc. 37.72 37.03 to 37.86
ExlService Holdings, Inc. 46.48 46.02 to 47.45
Expedia Group, Inc. 178.29 174.59 to 178.56
Expeditors International of Washington, Inc. 117.87 116.19 to 117.93
Exponent, Inc. 80.19 79.16 to 80.94
Eyegate Pharmaceuticals, Inc. 35.41 35.41 to 35.44
Eyenovia, Inc. 1.32 1.25 to 1.37
EyePoint Pharmaceuticals, Inc. 6.34 6.22 to 6.69
F5 Networks, Inc. 274.31 272.19 to 276.38
Farmer Brothers Company 2.27 2.12 to 2.32
Farmers National Banc Corp. 13.27 13.00 to 13.33
FARO Technologies, Inc. 29.07 28.66 to 29.53
FAT Brands Inc. 2.99 2.90 to 3.04
Fate Therapeutics, Inc. 0.94 0.91 to 0.96
FibroGen, Inc 0.37 0.33 to 0.38
Fidelity Nasdaq Composite Index Tracking Stock 71.56 70.87 to 71.66
Fidelity Southern Corporation 7.52 7.47 to 8.09
Fidus Investment Corporation 20.75 20.63 to 20.86
Fifth Third Bancorp 40.25 39.67 to 40.39
Fifth Third Bancorp 25.72 25.67 to 25.76
Financial Institutions, Inc. 26.31 25.76 to 26.36
First Bancorp, Inc (ME) 25.15 25.13 to 25.40
First Bank 14.93 14.73 to 14.94
First Busey Corporation 22.41 22.11 to 22.49
First Business Financial Services, Inc. 49.06 48.10 to 49.40
First Citizens BancShares, Inc. 1883.23 1820.00 to 1891.43
First Community Bankshares, Inc. 39.11 38.51 to 39.47
First Community Corporation 22.57 22.20 to 22.68
First Financial Bancorp. 25.35 25.07 to 25.52
First Hawaiian, Inc. 25.01 24.25 to 25.12
First Interstate BancSystem, Inc. 29.41 28.95 to 29.49
First Merchants Corporation 41.26 40.70 to 41.51
First Mid-Illinois Bancshares, Inc. 35.99 35.17 to 36.77
First Northwest Bancorp 10.32 10.30 to 10.34
First Solar, Inc. 128.82 128.68 to 135.00
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 29.26 29.26 to 29.60
First Trust BuyWrite Income ETF 22.54 22.32 to 22.55
First Trust California Municipal High income ETF 49.15 48.76 to 49.35
First Trust Capital Strength ETF 89.00 88.59 to 89.07
First Trust Cloud Computing ETF 111.38 110.48 to 111.56
First Trust Dorsey Wright Focus 5 ETF 57.37 56.78 to 57.50
First Trust Emerging Markets Small Cap AlphaDEX Fund 37.78 37.49 to 37.89
First Trust International Equity Opportunities ETF 48.64 48.61 to 49.03
First Trust Managed Municipal ETF 50.72 50.65 to 51.31
First Trust Municipal High Income ETF 48.12 48.07 to 48.30
First Trust NASDAQ ABA Community Bank Index Fund 53.83 53.25 to 54.07
First Trust Nasdaq Artificial Intelligence and Robotics ETF 43.57 43.17 to 43.61
First Trust Nasdaq Food & Beverage ETF 22.94 22.78 to 22.97
First Trust NASDAQ Technology Dividend Index Fund 77.03 76.93 to 77.42
First Trust Nasdaq Transportation ETF 31.33 30.70 to 31.33
First Trust NASDAQ-100 Equal Weighted Index Fund 126.16 125.11 to 126.23
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 95.13 94.84 to 95.13
First Trust Rising Dividend Achievers ETF 59.71 59.14 to 59.84
First Trust Small Cap Value AlphaDEX Fund 51.02 50.64 to 51.02
First United Corporation 31.18 30.47 to 31.51
Five Below, Inc. 79.23 76.51 to 79.63
Five9, Inc. 30.87 30.54 to 31.49
FlexShopper, Inc. 1.40 1.31 to 1.41
Flexsteel Industries, Inc. 39.43 38.50 to 39.43
Fluent, Inc. 2.12 2.05 to 2.29
Flushing Financial Corporation 13.40 13.21 to 13.45
Fonar Corporation 13.72 13.72 to 13.99
Foresight Autonomous Holdings Ltd. 0.71 0.69 to 0.74
FormFactor, Inc. 32.35 31.66 to 32.65
Formula Systems (1985) Ltd. 90.73 85.25 to 91.65
Forrester Research, Inc. 9.28 9.26 to 9.67
Fortinet, Inc. 99.79 98.81 to 100.29
Forward Industries, Inc. 3.79 3.70 to 3.91
Fossil Group, Inc. 1.26 1.24 to 1.32
Fox Factory Holding Corp. 25.78 25.30 to 26.01
Franklin Electric Co., Inc. 97.91 95.75 to 98.89
Freightcar America, Inc. 6.54 6.30 to 6.62
Freshpet, Inc. 88.76 85.72 to 89.06
frontdoor, inc. 39.16 38.50 to 39.25
FRP Holdings, Inc. 28.66 28.43 to 28.94
FSB Bancorp, Inc. 28.36 28.01 to 28.80
FuelCell Energy, Inc. 4.94 4.89 to 5.24
Full House Resorts, Inc. 4.47 4.32 to 4.49
Fulton Financial Corporation 18.40 18.20 to 18.49
Funko, Inc. 7.30 7.24 to 7.46
Future FinTech Group Inc. 0.20 0.19 to 0.20
FVCBankcorp, Inc. 10.27 10.22 to 10.57
G. Willi-Food International, Ltd. 15.94 15.50 to 16.30
Gaia, Inc. 4.05 4.05 to 4.10
Galapagos NV 25.95 25.86 to 26.08
Garmin Ltd. 214.47 211.82 to 215.32
GDS Holdings Limited 28.41 27.03 to 28.75
Gentex Corporation 24.43 23.93 to 24.46
Gentherm Inc 31.29 30.34 to 32.13
Geospace Technologies Corporation 7.51 7.37 to 7.58
German American Bancorp, Inc. 38.59 38.15 to 38.90
Geron Corporation 1.75 1.73 to 1.83
Gevo, Inc. 1.30 1.28 to 1.34
Gibraltar Industries, Inc. 63.36 61.87 to 63.45
Gilat Satellite Networks Ltd. 6.74 6.55 to 6.82
Gilead Sciences, Inc. 106.74 106.10 to 107.39
Glacier Bancorp, Inc. 45.69 44.86 to 45.90
Gladstone Capital Corporation 27.50 27.34 to 27.60
Gladstone Commercial Corporation 14.90 14.80 to 14.94
Gladstone Commercial Corporation 20.72 20.70 to 20.75
Gladstone Land Corporation 10.51 10.47 to 10.62
Gladstone Land Corporation 19.98 19.91 to 20.13
Global Self Storage, Inc. 5.03 5.00 to 5.14
Global Water Resources, Inc. 10.72 10.72 to 11.21
Global X Conscious Companies ETF 38.09 37.57 to 38.19
Global X FinTech ETF 29.42 29.02 to 29.46
Global X Future Analytics Tech ETF 38.60 38.30 to 38.65
Global X Internet of Things ETF 34.96 34.75 to 35.08
Global X Millennials Thematic ETF 44.71 44.25 to 44.71
Global X NASDAQ-100 Covered Call ETF 16.93 16.87 to 16.94
Global X Robotics & Artificial Intelligence ETF 30.68 30.48 to 30.70
Global X S&P 500 Catholic Values ETF 69.25 68.85 to 69.25
Global X Social Media ETF 46.20 46.08 to 46.43
Globus Maritime Limited 1.24 1.21 to 1.25
Golden Entertainment, Inc. 28.03 27.46 to 28.17
Golden Ocean Group Limited 7.89 7.64 to 8.03
Grand Canyon Education, Inc. 173.37 169.60 to 173.41
Great Elm Capital Corp. 10.03 10.01 to 10.28
Green Brick Partners, Inc. 59.53 58.16 to 59.88
Green Plains, Inc. 5.06 5.02 to 5.52
Greene County Bancorp, Inc. 22.01 21.90 to 22.92
Greenlight Reinsurance, Ltd. 13.48 13.32 to 13.53
Greenpro Capital Corp. 0.93 0.93 to 0.97
Grifols, S.A. 7.75 7.61 to 7.77
GSI Technology, Inc. 2.48 2.43 to 2.54
Gulf Resources, Inc. 0.66 0.62 to 0.74
HarborOne Bancorp, Inc. 10.81 10.50 to 10.88
Harmonic Inc. 10.37 10.34 to 10.51
Harvard Bioscience, Inc. 0.60 0.59 to 0.66
Hasbro, Inc. 61.60 60.76 to 61.83
Hawthorn Bancshares, Inc. 28.81 28.44 to 28.95
Healthcare Services Group, Inc. 10.30 10.12 to 10.54
HealthEquity, Inc. 90.32 85.92 to 90.51
HealthStream, Inc. 32.03 31.65 to 32.23
Heartland Express, Inc. 9.54 9.35 to 9.56
Helen of Troy Limited 53.00 52.01 to 54.21
Helius Medical Technologies, Inc. 0.40 0.39 to 0.45
Hennessy Advisors, Inc. 10.45 10.41 to 10.56
Henry Schein, Inc. 70.76 69.67 to 70.81
Heritage Commerce Corp 9.72 9.64 to 9.77
Himax Technologies, Inc. 8.58 8.57 to 8.76
Hingham Institution for Savings 239.60 236.42 to 239.60
Hologic, Inc. 61.89 61.58 to 62.13
Home BancShares, Inc. 28.66 28.21 to 28.78
Home Federal Bancorp, Inc. of Louisiana 13.21 12.80 to 13.21
HomeStreet, Inc. 9.20 9.04 to 9.34
Hooker Furniture Corporation 11.44 11.27 to 12.44
Horizon Bancorp, Inc. 15.71 15.51 to 15.73
Horizon Technology Finance Corporation 9.14 9.11 to 9.31
Hub Group, Inc. 38.15 37.83 to 38.31
Hudson Global, Inc. 10.85 10.28 to 10.85
Huntington Bancshares Incorporated 15.35 15.11 to 15.40
Hurco Companies, Inc. 16.00 15.60 to 16.07
Huron Consulting Group Inc. 142.87 142.24 to 145.59
Hutchison China MediTech Limited 15.09 15.01 to 15.22
icad inc. 2.28 2.18 to 2.30
Icahn Enterprises L.P. 9.41 9.36 to 9.71
ICF International, Inc. 84.85 83.13 to 86.02
Ichor Holdings 27.17 27.03 to 27.70
ICON plc 184.44 182.22 to 188.05
Iconix Brand Group, Inc. 0.10 0.10 to 0.11
Ideal Power Inc. 4.99 4.89 to 5.12
Identiv, Inc. 3.36 3.31 to 3.51
IDEXX Laboratories, Inc. 423.60 420.73 to 430.16
Immersion Corporation 7.82 7.70 to 7.87
ImmuCell Corporation 4.94 4.89 to 4.95
Immuron Limited 1.80 1.73 to 1.85
Impinj, Inc. 91.14 90.92 to 92.73
Incyte Corporation 62.78 61.97 to 63.31
Independent Bank Corp. 65.15 63.50 to 65.37
Independent Bank Corporation 31.81 31.52 to 31.98
Industrial Logistics Properties Trust 3.64 3.43 to 3.66
Ingles Markets, Incorporated 61.70 61.16 to 62.18
Innodata Inc. 46.12 44.08 to 47.20
Innospec Inc. 98.28 96.92 to 98.86
Innoviva, Inc. 17.33 17.23 to 17.42
Inogen, Inc 7.37 7.31 to 7.67
Inovio Pharmaceuticals, Inc. 1.88 1.87 to 1.97
Inseego Corp. 9.60 9.36 to 9.91
Inspired Entertainment, Inc. 9.15 8.77 to 9.21
Integra LifeSciences Holdings Corporation 22.64 22.36 to 22.96
Intellia Therapeutics, Inc. 9.31 9.09 to 9.38
Inter Parfums, Inc. 121.01 117.86 to 121.38
International Money Express, Inc. 13.40 13.21 to 13.47
Intuitive Surgical, Inc. 508.58 501.84 to 510.78
Invesco Dividend Achievers ETF 46.17 45.93 to 46.20
Invesco DWA Basic Materials Momentum ETF 87.04 86.43 to 87.04
Invesco DWA Consumer Cyclicals Momentum ETF 91.18 90.32 to 91.18
Invesco DWA Consumer Staples Momentum ETF 106.52 105.49 to 106.52
Invesco DWA Emerging Markets Momentum ETF 18.87 18.72 to 18.87
Invesco Golden Dragon China ETF 30.46 30.37 to 30.64
Invesco High Yield Equity Dividend Achievers ETF 21.55 21.45 to 21.59
Invesco KBW Bank ETF 64.67 63.90 to 64.90
Invesco KBW High Dividend Yield Financial ETF 14.85 14.81 to 14.93
Invesco KBW Premium Yield Equity REIT ETF 16.88 16.73 to 16.91
Invesco KBW Regional Banking ETF 57.59 57.06 to 57.59
Invesco Nasdaq Internet ETF 46.55 46.38 to 46.58
Invesco QQQ Trust, Series 1 490.66 484.40 to 491.51
Invesco S&P SmallCap Consumer Discretionary ETF 96.55 95.79 to 96.55
Invesco S&P SmallCap Consumer Staples ETF 34.76 34.36 to 34.76
Invesco S&P SmallCap Industrials ETF 124.77 123.03 to 124.77
Invesco S&P SmallCap Materials ETF 68.92 68.55 to 68.92
Invesco Strategic US ETF 49.99 49.72 to 50.03
Invesco Water Resources ETF 65.17 64.65 to 65.35
Iovance Biotherapeutics, Inc. 3.63 3.51 to 3.69
iRadimed Corporation 52.86 52.26 to 53.07
iRhythm Technologies, Inc. 105.86 104.38 to 106.42
IRIDEX Corporation 0.95 0.93 to 1.01
Iridium Communications Inc 28.19 27.86 to 28.33
iRobot Corporation 3.44 3.29 to 3.51
Ironwood Pharmaceuticals, Inc. 1.49 1.37 to 1.50
iShares 20+ Year Treasury Bond ETF 89.77 89.70 to 90.26
iShares Core S&P U.S. Growth ETF 133.19 132.00 to 133.51
iShares Core S&P U.S. Value ETF 93.00 92.53 to 93.12
iShares ESG MSCI USA ETF 125.43 124.47 to 125.65
iShares Exponential Technologies ETF 60.44 60.27 to 60.55
iShares J.P. Morgan USD Emerging Markets Bond ETF 90.92 90.79 to 91.06
iShares MBS ETF 93.07 93.04 to 93.41
iShares MSCI Global Impact ETF 73.79 73.78 to 74.14
iShares MSCI New Zealand ETF 41.83 41.61 to 41.87
iShares MSCI Qatar ETF 17.86 17.86 to 17.91
iShares MSCI Turkey ETF 31.74 30.77 to 31.79
iShares MSCI UAE ETF 17.04 17.00 to 17.06
iShares Nasdaq Biotechnology Index Fund 135.31 134.02 to 135.67
iShares PHLX SOX Semiconductor Sector Index Fund 205.30 203.33 to 206.66
iShares S&P Global Timber & Forestry Index Fund 76.28 76.10 to 76.40
iShares S&P Small-Cap 600 Growth ETF 128.24 126.66 to 128.50
iShares Select Dividend ETF 133.87 133.30 to 134.30
Isramco, Inc. 11.46 11.46 to 11.50
Ituran Location and Control Ltd. 37.66 37.15 to 37.67
IZEA Worldwide, Inc. 2.20 2.12 to 2.22
J & J Snack Foods Corp. 127.39 126.19 to 128.86
J.B. Hunt Transport Services, Inc. 152.02 148.53 to 152.21
Jack Henry & Associates, Inc. 172.82 172.46 to 176.09
Jack In The Box Inc. 30.62 29.54 to 30.70
JAKKS Pacific, Inc. 26.14 24.80 to 26.18
James River Group Holdings, Ltd. 4.23 4.00 to 4.23
Janus Henderson Small Cap Growth Alpha ETF 61.99 61.31 to 61.99
Jerash Holdings (US), Inc. 3.54 3.48 to 3.62
JetBlue Airways Corporation 5.67 5.50 to 5.69
John B. Sanfilippo & Son, Inc. 70.72 70.34 to 71.14
Johnson Outdoors Inc. 25.72 24.89 to 25.85
Kaiser Aluminum Corporation 67.39 67.20 to 68.80
Kamada Ltd. 7.10 6.81 to 7.15
Kearny Financial 6.52 6.36 to 6.56
Kewaunee Scientific Corporation 44.96 44.45 to 47.30
Key Tronic Corporation 2.69 2.69 to 2.80
Kforce, Inc. 49.03 48.47 to 49.25
KLX Energy Services Holdings, Inc. 3.47 3.45 to 3.69
Kodiak Sciences Inc 3.52 3.30 to 3.59
Kopin Corporation 1.33 1.24 to 1.40
Kornit Digital Ltd. 22.29 21.48 to 22.30
Kulicke and Soffa Industries, Inc. 36.51 36.31 to 37.00
KVH Industries, Inc. 5.25 5.14 to 5.25
L.B. Foster Company 21.04 20.73 to 21.11
Lakeland Financial Corporation 61.37 60.79 to 61.69
Lakeland Industries, Inc. 21.09 19.28 to 21.10
Lam Research Corporation 77.99 77.38 to 78.78
Lamar Advertising Company 112.86 112.35 to 114.92
Lancaster Colony Corporation 175.87 174.75 to 177.93
Lands' End, Inc. 11.21 10.36 to 11.25
Landstar System, Inc. 150.02 148.60 to 151.77
LEAP THERAPEUTICS, INC. 0.39 0.39 to 0.41
Legg Mason Low Volatility High Dividend ETF 40.16 39.99 to 40.27
Legg Mason Small-Cap Quality Value ETF 38.93 38.83 to 38.93
LeMaitre Vascular, Inc. 86.07 84.18 to 86.34
Lexicon Pharmaceuticals, Inc. 0.37 0.36 to 0.37
LGI Homes, Inc. 72.62 71.49 to 72.86
Liberty Latin America Ltd. 6.65 6.62 to 6.76
Liberty Latin America Ltd. 6.61 6.60 to 6.78
Liberty Media Corporation 81.27 79.45 to 82.28
Liberty Media Corporation 88.98 86.76 to 89.81
Lifevantage Corporation 15.56 15.40 to 16.30
Ligand Pharmaceuticals Incorporated 111.67 108.88 to 112.61
Lightbridge Corporation 9.45 9.01 to 9.73
Limoneira Co 17.81 17.32 to 17.99
Lincoln Educational Services Corporation 15.78 15.17 to 15.81
Lincoln Electric Holdings, Inc. 197.54 194.03 to 198.31
Lindblad Expeditions Holdings Inc. 10.41 9.85 to 10.45
Littelfuse, Inc. 216.85 213.29 to 217.30
LivaNova PLC 40.37 40.08 to 40.89
Live Oak Bancshares, Inc. 27.73 27.61 to 28.09
Live Ventures Incorporated 6.73 6.73 to 6.75
LivePerson, Inc. 0.93 0.92 to 0.97
LKQ Corporation 40.91 40.38 to 41.11
LogicBio Therapeutics, Inc. 7.51 7.44 to 7.62
Logitech International S.A. 91.55 91.04 to 91.68
Loncar Cancer Immunotherapy ETF 10.83 10.83 to 10.88
Loop Industries, Inc. 1.21 1.20 to 1.25
LPL Financial Holdings Inc. 341.74 334.77 to 343.25
LSI Industries Inc. 17.92 17.56 to 17.94
lululemon athletica inc. 334.96 324.81 to 336.36
Luokung Technology Corp 1.49 1.39 to 1.69
MacroGenics, Inc. 1.96 1.93 to 2.08
Magyar Bancorp, Inc. 14.15 14.15 to 14.15
Maiden Holdings, Ltd. 0.72 0.69 to 0.75
Malibu Boats, Inc. 30.39 30.01 to 30.92
Mammoth Energy Services, Inc. 2.17 2.11 to 2.22
Mannatech, Incorporated 9.62 9.50 to 9.90
MannKind Corporation 5.23 5.20 to 5.28
Marchex, Inc. 1.85 1.76 to 1.90
Marin Software Incorporated 1.45 1.41 to 1.45
Marker Therapeutics, Inc. 1.28 1.26 to 1.35
Marriott International 242.92 239.27 to 243.49
Marten Transport, Ltd. 13.93 13.81 to 14.01
Martin Midstream Partners L.P. 3.66 3.56 to 3.85
Marvell Technology Group Ltd. 72.76 71.06 to 72.92
Masimo Corporation 167.61 166.21 to 170.67
Match Group, Inc. 31.66 30.93 to 31.83
Materialise NV 5.18 5.01 to 5.23
Mattel, Inc. 20.17 19.91 to 20.24
Matthews International Corporation 23.72 23.40 to 23.95
McGrath RentCorp 116.35 114.73 to 116.52
Medalist Diversified REIT, Inc. 12.51 12.31 to 12.75
MediciNova, Inc. 1.49 1.48 to 1.52
MediWound Ltd. 16.45 16.17 to 16.52
Medpace Holdings, Inc. 330.59 323.43 to 331.24
MEI Pharma, Inc. 2.35 2.28 to 2.38
Melco Resorts & Entertainment Limited 5.57 5.54 to 5.64
Mercantil Bank Holding Corporation 21.49 21.23 to 21.59
Mercantile Bank Corporation 45.37 44.71 to 45.40
Mercer International Inc. 6.59 6.54 to 6.73
Merchants Bancorp 38.94 38.39 to 39.67
Mereo BioPharma Group plc 2.49 2.38 to 2.53
Meridian Corporation 14.47 13.90 to 14.52
Mersana Therapeutics, Inc. 0.44 0.42 to 0.44
Mesa Air Group, Inc. 0.92 0.90 to 0.94
Mesa Laboratories, Inc. 128.45 126.00 to 130.12
Mesoblast Limited 14.39 14.05 to 14.45
Methanex Corporation 37.48 37.35 to 38.32
MGE Energy Inc. 91.69 91.46 to 92.87
MGP Ingredients, Inc. 29.32 29.01 to 30.04
Microchip Technology Incorporated 53.89 52.81 to 54.48
Mid Penn Bancorp 26.02 25.46 to 26.36
Midland States Bancorp, Inc. 18.10 17.92 to 18.15
Mitcham Industries, Inc. 6.67 6.59 to 7.23
Mitek Systems, Inc. 9.00 8.95 to 9.36
MMTec, Inc. 1.07 1.06 to 1.13
Moderna, Inc. 34.17 32.80 to 34.87
Mogo Finance Technology Inc. 0.98 0.96 to 0.99
Moleculin Biotech, Inc. 1.06 1.03 to 1.11
Momo Inc. 6.57 6.52 to 6.64
Monarch Casino & Resort, Inc. 81.14 80.87 to 83.90
Mondelez International, Inc. 64.95 64.25 to 65.07
MongoDB, Inc. 197.48 193.44 to 199.48
Monro, Inc. 16.69 16.60 to 17.60
Monroe Capital Corporation 7.69 7.62 to 7.90
Motorcar Parts of America, Inc. 10.58 10.31 to 10.95
Mustang Bio, Inc. 1.41 1.35 to 1.51
MVB Financial Corp. 17.86 17.44 to 17.86
My Size, Inc. 1.28 1.24 to 1.28
Myriad Genetics, Inc. 9.98 9.90 to 10.26
Nano Dimension Ltd. 2.08 2.06 to 2.13
NAPCO Security Technologies, Inc. 24.62 23.99 to 24.70
Nathan's Famous, Inc. 93.95 93.65 to 95.58
National Beverage Corp. 40.36 38.97 to 40.46
National CineMedia, Inc. 5.83 5.74 to 6.02
National Energy Services Reunited Corp. 0.31 0.30 to 0.35
National Research Corporation 14.68 14.46 to 15.04
Natural Alternatives International, Inc. 3.69 3.69 to 3.92
Nature's Sunshine Products, Inc. 12.49 12.00 to 12.91
Navient Corporation 19.20 19.16 to 19.22
Navient Corporation 13.43 13.29 to 13.49
NBT Bancorp Inc. 43.77 43.29 to 43.94
Neogen Corporation 8.86 8.81 to 9.12
NeoGenomics, Inc. 10.16 9.86 to 10.37
NetApp, Inc. 95.12 93.00 to 95.25
NetEase, Inc. 99.93 99.60 to 101.10
NETGEAR, Inc. 24.69 24.12 to 24.83
New York Mortgage Trust, Inc. 22.66 22.38 to 22.67
Newmark Group, Inc. 12.86 12.65 to 12.89
News Corporation 30.75 30.39 to 31.13
News Corporation 27.30 27.08 to 27.37
nLIGHT, Inc. 8.81 8.67 to 8.90
NN, Inc. 2.63 2.53 to 2.67
Noodles & Company 1.14 1.07 to 1.14
Nordson Corporation 207.58 204.57 to 209.13
Northeast Bancorp 94.90 93.93 to 95.56
Northern Technologies International Corporation 11.22 11.15 to 11.32
Northern Trust Corporation 101.44 99.84 to 101.58
Northrim BanCorp Inc 75.56 74.39 to 75.94
Northwest Bancshares, Inc. 12.16 12.06 to 12.22
Norwegian Cruise Line Holdings Ltd. 20.69 20.40 to 20.88
Norwood Financial Corp. 24.83 24.62 to 25.26
Nova Measuring Instruments Ltd. 203.74 199.40 to 206.82
Novanta Inc. 137.51 135.00 to 137.81
Novavax, Inc. 7.69 7.58 to 7.81
NovoCure Limited 19.78 19.58 to 19.97
NuCana plc 0.79 0.69 to 0.81
Nuveen NASDAQ 100 Dynamic Overwrite Fund 24.51 24.20 to 24.55
NVE Corporation 67.30 65.73 to 68.00
NXP Semiconductors N.V. 211.12 205.60 to 212.42
Oak Valley Bancorp (CA) 24.70 24.12 to 24.70
Oaktree Specialty Lending Corporation 15.63 15.54 to 15.69
Office Depot, Inc. 14.41 14.31 to 14.91
Office Properties Income Trust 0.59 0.54 to 0.63
OFS Credit Company, Inc. 6.36 6.31 to 6.65
Ohio Valley Banc Corp. 29.49 29.49 to 30.17
Old Dominion Freight Line, Inc. 170.05 167.48 to 170.66
Old National Bancorp 21.51 21.32 to 21.69
Old Point Financial Corporation 29.90 29.75 to 30.18
Old Second Bancorp, Inc. 17.06 16.85 to 17.15
Olympic Steel, Inc. 32.65 32.33 to 33.23
Omnicell, Inc. 35.14 34.41 to 35.31
ON Semiconductor Corporation 45.68 45.13 to 46.24
Oncolytics Biotech Inc. 0.63 0.62 to 0.65
One Stop Systems, Inc. 2.65 2.47 to 2.79
OneSpan Inc. 16.00 15.95 to 16.38
OP Bancorp 12.52 12.20 to 12.54
Optical Cable Corporation 3.35 3.25 to 3.67
Orion Energy Systems, Inc. 0.76 0.74 to 0.80
Orrstown Financial Services Inc 31.35 30.88 to 32.60
Orthofix Medical Inc. 16.74 16.71 to 16.99
Otter Tail Corporation 80.82 80.26 to 81.86
Ovid Therapeutics Inc. 0.44 0.43 to 0.45
Oxbridge Re Holdings Limited 2.10 2.07 to 2.29
Oxbridge Re Holdings Limited 0.44 0.42 to 0.47
Oxford Lane Capital Corp. 4.60 4.59 to 4.75
Oxford Lane Capital Corp. 22.97 22.95 to 22.99
Oxford Square Capital Corp. 2.60 2.58 to 2.61
PACCAR Inc. 98.64 97.94 to 99.06
Pacific Biosciences of California, Inc. 1.33 1.31 to 1.37
Pacific Premier Bancorp Inc 21.98 21.80 to 22.18
Papa John's International, Inc. 43.62 42.74 to 45.32
Papa Murphy's Holdings, Inc. 15.95 15.75 to 15.97
Parke Bancorp, Inc. 18.82 18.71 to 18.92
Park-Ohio Holdings Corp. 22.67 22.04 to 23.03
Pathfinder Bancorp, Inc. 16.70 16.70 to 16.89
Patrick Industries, Inc. 87.46 85.93 to 87.57
Paychex, Inc. 144.83 143.33 to 145.17
Paylocity Holding Corporation 196.16 191.56 to 196.48
PDF Solutions, Inc. 21.33 21.21 to 21.69
Peapack-Gladstone Financial Corporation 29.58 28.87 to 29.74
Pegasystems Inc. 75.57 73.67 to 75.69
Penn National Gaming, Inc. 17.35 17.35 to 17.73
Penns Woods Bancorp, Inc. 28.79 27.78 to 28.79
Peoples Bancorp Inc. 30.34 30.03 to 30.45
Peoples Financial Services Corp. 45.97 45.67 to 46.31
Pepsico, Inc. 146.45 144.83 to 146.72
Perion Network Ltd 8.11 8.02 to 8.21
Perma-Fix Environmental Services, Inc. 7.47 7.10 to 7.65
Phibro Animal Health Corporation 22.06 21.91 to 22.53
Phio Pharmaceuticals Corp. 1.30 1.28 to 1.32
Piedmont Lithium Limited 6.99 6.98 to 7.28
Pilgrim's Pride Corporation 50.78 49.85 to 51.11
Playa Hotels & Resorts N.V. 13.30 13.30 to 13.33
Plug Power, Inc. 1.54 1.54 to 1.60
Plumas Bancorp 43.69 43.32 to 43.69
Polar Power, Inc. 2.71 2.61 to 2.89
Pool Corporation 325.94 322.39 to 328.22
Popular, Inc. 92.81 91.94 to 93.47
Potbelly Corporation 9.78 9.40 to 9.86
PotlatchDeltic Corporation 45.22 44.61 to 45.27
Power Integrations, Inc. 56.45 54.52 to 57.22
Precipio, Inc. 6.84 6.55 to 6.98
PriceSmart, Inc. 85.91 84.34 to 85.97
Primoris Services Corporation 65.63 65.03 to 66.51
Principal Price Setters Index ETF 68.34 68.27 to 68.46
Principal Shareholder Yield Index ETF 49.52 49.28 to 49.52
Principal U.S. Mega-Cap Multi-Factor Index ETF 58.54 58.19 to 58.60
Priority Technology Holdings, Inc. 8.05 7.94 to 8.37
Progress Software Corporation 55.00 54.42 to 55.68
ProLung, Inc. 7.37 7.35 to 7.97
ProPhase Labs, Inc. 0.43 0.33 to 0.44
ProQR Therapeutics N.V. 1.65 1.63 to 1.68
ProShares Ultra Nasdaq Biotechnology 54.20 53.24 to 54.36
ProShares UltraPro QQQ 66.13 64.82 to 66.53
Prospect Capital Corporation 4.24 4.21 to 4.26
Prothena Corporation plc 13.34 13.11 to 13.71
Provident Financial Holdings, Inc. 14.21 13.92 to 14.24
Pulmatrix, Inc. 7.16 7.01 to 7.47
Pulse Biosciences, Inc 16.07 16.03 to 16.99
Pure Cycle Corporation 10.72 10.55 to 10.87
Pyxis Tankers Inc. 3.30 3.29 to 3.39
QCR Holdings, Inc. 73.81 72.77 to 74.05
Quanterix Corporation 7.19 7.18 to 7.49
Quest Resource Holding Corporation 2.90 2.76 to 3.06
QuickLogic Corporation 5.98 5.74 to 6.08
Quidel Corporation 36.51 35.94 to 36.98
RadNet, Inc. 51.83 49.52 to 52.40
Ramaco Resources, Inc. 8.97 8.75 to 9.27
Rand Capital Corporation 19.01 18.90 to 19.92
Rave Restaurant Group, Inc. 2.83 2.80 to 2.86
RBB Bancorp 17.06 16.66 to 17.15
RCI Hospitality Holdings, Inc. 46.93 45.55 to 46.97
RCM Technologies, Inc. 15.02 14.91 to 15.81
Reality Shares Nasdaq NextGen Economy ETF 21.37 20.87 to 21.37
Recon Technology, Ltd. 1.54 1.54 to 1.71
Red Robin Gourmet Burgers, Inc. 4.23 4.10 to 4.24
Red Rock Resorts, Inc. 45.13 44.79 to 45.57
Redhill Biopharma Ltd. 2.93 2.85 to 3.10
Regency Centers Corporation 72.44 71.73 to 72.65
Regeneron Pharmaceuticals, Inc. 661.00 655.30 to 667.46
Repligen Corporation 145.15 141.28 to 145.60
Replimune Group, Inc. 11.05 10.83 to 11.23
Republic Bancorp, Inc. 65.63 64.88 to 65.93
Research Frontiers Incorporated 1.16 1.10 to 1.20
Ribbon Communications Inc. 4.22 4.10 to 4.22
Richardson Electronics, Ltd. 12.35 11.93 to 12.48
Rigel Pharmaceuticals, Inc. 20.54 19.78 to 20.72
Rocket Pharmaceuticals, Inc. 8.73 8.40 to 8.78
Rockwell Medical, Inc. 1.26 1.26 to 1.36
Rocky Brands, Inc. 18.51 18.24 to 18.63
Rocky Mountain Chocolate Factory, Inc. 1.31 1.22 to 1.31
Ross Stores, Inc. 129.18 124.83 to 129.28
RumbleOn, Inc. 3.56 3.43 to 3.62
Rush Enterprises, Inc. 55.76 54.41 to 55.96
Ryanair Holdings plc 46.12 45.80 to 47.29
S&T Bancorp, Inc. 37.94 36.26 to 38.12
Sabre Corporation 3.51 3.43 to 3.59
Saia, Inc. 381.49 365.00 to 381.81
Sandy Spring Bancorp, Inc. 29.62 29.21 to 29.79
Sangamo Therapeutics, Inc. 0.87 0.85 to 0.93
Sanofi 55.93 55.78 to 56.42
Sapiens International Corporation N.V. 27.46 27.29 to 27.49
Sarepta Therapeutics, Inc. 76.33 74.44 to 76.67
Scholar Rock Holding Corporation 33.81 32.52 to 34.06
Scholastic Corporation 19.51 19.01 to 21.35
scPharmaceuticals Inc. 3.13 2.92 to 3.14
SCWorx Corp. 0.78 0.77 to 0.80
Seacoast Banking Corporation of Florida 26.63 25.85 to 26.80
Seagate Technology PLC 88.79 88.48 to 90.07
Seanergy Maritime Holdings Corp 7.06 7.05 to 7.21
SenesTech, Inc. 2.29 2.15 to 2.34
Senmiao Technology Limited 0.86 0.86 to 0.90
Seres Therapeutics, Inc. 0.71 0.69 to 0.72
ServisFirst Bancshares, Inc. 84.41 82.68 to 84.91
SG Blocks, Inc. 0.49 0.46 to 0.51
Shore Bancshares Inc 14.04 13.88 to 14.11
SI-BONE, Inc. 14.82 14.74 to 15.19
Sify Technologies Limited 4.54 4.38 to 4.60
Silgan Holdings Inc. 50.08 49.56 to 50.44
Silicom Ltd 14.70 14.38 to 15.00
Silicon Laboratories, Inc. 125.29 123.31 to 127.52
Silvercrest Asset Management Group Inc. 16.52 16.22 to 16.72
Simmons First National Corporation 20.89 20.61 to 20.99
Simulations Plus, Inc. 25.52 25.27 to 26.67
SiNtx Technologies, Inc. 2.89 2.86 to 3.17
Sleep Number Corporation 6.90 6.71 to 7.14
SmartFinancial, Inc. 32.20 31.56 to 32.59
Smith Micro Software, Inc. 0.86 0.81 to 0.87
Socket Mobile, Inc. 1.15 1.12 to 1.27
Solar Capital Ltd. 17.01 16.93 to 17.05
Solar Senior Capital Ltd. 11.50 11.30 to 11.56
Sol-Gel Technologies Ltd. 0.57 0.54 to 0.61
Solid Biosciences Inc. 4.78 4.62 to 4.80
Sonos, Inc. 12.02 11.82 to 12.10
Sotherly Hotels Inc. 0.76 0.76 to 0.77
South State Corporation 94.81 93.75 to 95.42
Southern Missouri Bancorp, Inc. 54.34 53.62 to 54.61
Southside Bancshares, Inc. 29.69 29.51 to 29.85
SPAR Group, Inc. 1.37 1.37 to 1.40
SpartanNash Company 19.55 19.33 to 19.78
Sphere 3D Corp. 0.48 0.48 to 0.52
Spok Holdings, Inc. 15.97 15.91 to 16.13
Sportsman's Warehouse Holdings, Inc. 1.06 1.00 to 1.09
SS&C Technologies Holdings, Inc. 82.75 82.50 to 83.64
Starbucks Corporation 95.72 95.63 to 98.20
Steel Dynamics, Inc. 126.66 125.20 to 127.88
Steven Madden, Ltd. 27.43 25.49 to 27.46
Stitch Fix, Inc. 3.80 3.70 to 3.84
StoneCastle Financial Corp 20.84 20.55 to 20.98
Strata Skin Sciences, Inc. 2.57 2.55 to 2.60
Strategic Education, Inc. 83.01 82.47 to 83.72
Strattec Security Corporation 42.98 42.40 to 43.22
Streamline Health Solutions, Inc. 3.24 3.11 to 3.24
SunOpta, Inc. 5.14 5.08 to 5.30
Sunrun Inc. 6.38 6.37 to 7.09
SuperCom, Ltd. 7.34 7.25 to 7.70
Superior Group of Companies, Inc. 11.18 10.78 to 11.24
Surmodics, Inc. 30.42 30.22 to 30.77
Sutro Biopharma, Inc. 0.77 0.77 to 0.81
Syndax Pharmaceuticals, Inc. 13.73 13.39 to 13.97
Sypris Solutions, Inc. 1.69 1.61 to 1.80
T. Rowe Price Group, Inc. 95.98 94.00 to 96.33
Tactile Systems Technology, Inc. 13.49 13.36 to 13.59
Tandem Diabetes Care, Inc. 20.62 20.50 to 21.15
Tandy Leather Factory, Inc. 3.00 2.97 to 3.06
Tantech Holdings Ltd. 2.34 2.12 to 2.35
Taoping Inc. 0.27 0.27 to 0.28
TAT Technologies Ltd. 25.08 24.18 to 25.29
TCG BDC, Inc. 16.52 16.47 to 16.88
Tenable Holdings, Inc. 36.36 36.26 to 36.88
Teradyne, Inc. 91.00 89.58 to 91.21
Tesla, Inc. 278.39 256.33 to 278.64
Texas Instruments Incorporated 185.51 182.53 to 187.48
Texas Roadhouse, Inc. 175.87 172.72 to 176.33
TFS Financial Corporation 12.43 12.23 to 12.46
The Chefs' Warehouse, Inc. 54.51 53.07 to 54.52
The Descartes Systems Group Inc. 102.92 101.76 to 103.65
The First of Long Island Corporation 12.28 11.97 to 12.34
The Hackett Group, Inc. 28.86 28.55 to 29.03
The Hain Celestial Group, Inc. 3.75 3.61 to 3.96
The Kraft Heinz Company 29.12 28.94 to 29.47
The Lovesac Company 18.06 17.59 to 18.43
The Middleby Corporation 158.54 155.26 to 158.66
The ONE Group Hospitality, Inc. 2.89 2.83 to 2.97
The RMR Group Inc. 17.26 16.98 to 17.27
The Simply Good Foods Company 33.40 32.90 to 33.43
The Trade Desk, Inc. 59.34 56.94 to 59.47
The York Water Company 33.42 33.28 to 33.80
Tilray, Inc. 0.68 0.66 to 0.69
Timberland Bancorp, Inc. 30.27 29.50 to 30.49
Tiziana Life Sciences plc 1.08 0.96 to 1.11
T-Mobile US, Inc. 258.96 257.60 to 260.83
Tower Semiconductor Ltd. 39.25 38.54 to 39.57
Towne Bank 35.32 34.88 to 35.45
TPI Composites, Inc. 0.87 0.82 to 0.90
Tractor Supply Company 53.53 52.78 to 53.63
Transcat, Inc. 71.84 69.47 to 72.47
Travelzoo 14.52 13.95 to 14.61
TriCo Bancshares 41.45 40.80 to 42.19
Trident Acquisitions Corp. 0.14 0.11 to 0.18
Trinity Biotech plc 0.66 0.66 to 0.71
TrueCar, Inc. 1.88 1.78 to 1.91
TrustCo Bank Corp NY 30.94 30.65 to 31.31
Trustmark Corporation 35.10 34.48 to 35.14
TuanChe Limited 0.77 0.75 to 0.79
Tucows Inc. 18.15 17.00 to 18.24
Twenty-First Century Fox, Inc. 49.71 49.27 to 50.20
Twenty-First Century Fox, Inc. 53.39 52.96 to 54.14
U.S. Energy Corp. 1.40 1.38 to 1.42
UFP Technologies, Inc. 210.50 201.82 to 211.94
Ultra Clean Holdings, Inc. 24.85 24.57 to 25.37
Ultragenyx Pharmaceutical Inc. 39.36 38.99 to 39.87
Ultralife Corporation 5.50 5.41 to 5.58
United Continental Holdings, Inc. 80.22 76.65 to 80.34
United Natural Foods, Inc. 27.45 26.41 to 27.48
United Security Bancshares 9.10 8.96 to 9.23
United Therapeutics Corporation 319.86 313.18 to 320.67
United-Guardian, Inc. 9.07 8.89 to 9.65
Uniti Group Inc. 5.09 5.06 to 5.21
Unity Bancorp, Inc. 43.06 42.45 to 43.54
Unity Biotechnology, Inc. 1.30 1.16 to 1.39
Universal Display Corporation 153.54 151.20 to 155.97
Universal Electronics Inc. 6.87 6.45 to 6.90
Upwork Inc. 13.80 13.68 to 13.95
Urban Outfitters, Inc. 53.58 50.18 to 53.64
Utah Medical Products, Inc. 57.04 56.95 to 57.49
UTStarcom Holdings Corp 2.40 2.35 to 2.40
Uxin Limited 4.10 4.01 to 4.19
Valley National Bancorp 9.16 9.05 to 9.19
Valley National Bancorp 24.88 24.83 to 24.95
Valley National Bancorp 24.85 24.85 to 24.96
Value Line, Inc. 38.05 37.37 to 38.09
VanEck Vectors Biotech ETF 162.87 162.19 to 163.53
VanEck Vectors Pharmaceutical ETF 92.60 92.20 to 92.62
Vanguard Emerging Markets Government Bond ETF 64.35 64.27 to 64.44
Vanguard Long-Term Corporate Bond ETF 75.62 75.60 to 76.12
Vanguard Long-Treasury ETF 56.85 56.83 to 57.15
Vanguard Mortgage-Backed Securities ETF 45.99 45.98 to 46.22
Vanguard Russell 1000 ETF 261.96 260.29 to 262.32
Vanguard Russell 1000 Growth ETF 97.43 96.59 to 97.64
Vanguard Russell 3000 ETF 254.75 253.14 to 255.25
Vanguard Total Corporate Bond ETF 76.50 76.49 to 76.70
Vanguard Total International Bond ETF 48.61 48.58 to 48.66
Vanguard Total World Bond ETF 68.45 68.44 to 68.59
Varex Imaging Corporation 12.45 12.35 to 12.78
Veeco Instruments Inc. 21.77 21.51 to 22.03
Vera Bradley, Inc. 2.45 2.37 to 2.49
Veracyte, Inc. 33.16 32.00 to 33.25
Vericel Corporation 47.94 47.14 to 48.38
Verint Systems Inc. 21.94 21.77 to 22.12
Verisk Analytics, Inc. 285.40 284.45 to 289.43
Verra Mobility Corporation 21.27 21.24 to 21.54
Verrica Pharmaceuticals Inc. 0.52 0.50 to 0.61
Vicor Corporation 55.37 54.45 to 55.95
VictoryShares Dividend Accelerator ETF 51.43 51.21 to 51.48
VictoryShares US 500 Enhanced Volatility Wtd ETF 69.08 68.70 to 69.19
VictoryShares US Discovery Enhanced Volatility Wtd ETF 52.81 52.40 to 52.81
VictoryShares US Multi-Factor Minimum Volatility ETF 48.34 48.12 to 48.36
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.92 57.53 to 57.93
VictoryShares US Small Cap Volatility Wtd ETF 71.19 70.73 to 71.24
Village Farms International, Inc. 0.67 0.67 to 0.71
Virco Manufacturing Corporation 9.72 9.58 to 9.77
VirTra, Inc. 5.51 5.23 to 5.57
Visteon Corporation 81.45 80.41 to 81.86
Visterra, Inc. 46.91 46.75 to 48.20
Voyager Therapeutics, Inc. 3.91 3.85 to 3.96
vTv Therapeutics Inc. 17.37 15.36 to 17.37
Vuzix Corporation 2.28 2.24 to 2.35
Washington Federal, Inc. 28.82 27.95 to 29.12
Waterstone Financial, Inc. 13.72 13.45 to 13.75
WAVE Life Sciences Ltd. 10.07 9.50 to 10.10
WD-40 Company 235.88 230.73 to 237.26
Weibo Corporation 10.19 9.94 to 10.35
Wendy's Company (The) 15.07 14.86 to 15.40
Werner Enterprises, Inc. 30.13 29.70 to 30.20
WesBanco, Inc. 32.34 31.87 to 33.15
West Bancorporation 20.31 19.85 to 20.92
Western Digital Corporation 44.31 43.45 to 44.86
Westport Fuel Systems Inc 3.89 3.71 to 3.99
Weyco Group, Inc. 30.43 29.37 to 30.59
Wheeler Real Estate Investment Trust, Inc. 0.95 0.91 to 1.09
Wheeler Real Estate Investment Trust, Inc. 30.28 30.03 to 30.64
Wheeler Real Estate Investment Trust, Inc. 3.93 3.93 to 3.93
WhiteHorse Finance, Inc. 9.50 9.45 to 9.62
Willamette Valley Vineyards, Inc. 5.96 5.87 to 6.10
WillScot Corporation 30.60 29.83 to 30.66
Wingstop Inc. 222.62 217.12 to 227.92
Wintrust Financial Corporation 116.28 114.56 to 116.55
WisdomTree China ex-State-Owned Enterprises Fund 34.37 34.34 to 34.58
WisdomTree Emerging Markets Consumer Growth Fund 11.86 11.85 to 11.86
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.40 22.32 to 22.45
WisdomTree U.S. Quality Dividend Growth Fund 80.78 80.25 to 80.88
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 47.78 47.44 to 47.88
Wix.com Ltd. 172.75 172.12 to 175.18
Workday, Inc. 249.91 248.77 to 252.89
Wynn Resorts, Limited 84.87 83.62 to 85.31
Xcel Energy Inc. 68.86 68.71 to 69.65
Xencor, Inc. 12.95 12.82 to 13.53
Xenetic Biosciences, Inc. 3.38 3.37 to 3.44
Xenon Pharmaceuticals Inc. 36.45 35.25 to 36.51
XOMA Corporation 20.93 20.76 to 21.89
Xperi Corporation 8.06 8.03 to 8.19
XTL Biopharmaceuticals Ltd. 1.14 1.13 to 1.14
Yatra Online, Inc. 0.83 0.80 to 0.84
YY Inc. 42.50 41.95 to 42.86
Zebra Technologies Corporation 297.41 293.86 to 301.77
Zillow Group, Inc. 73.65 71.98 to 74.18
ZK International Group Co., Ltd 1.35 1.28 to 1.45
Zynex, Inc. 2.59 2.42 to 2.64
3D Systems Corporation 2.77 2.59 to 2.82
A.O Smith Corporation 66.37 66.24 to 67.84
A10 Networks, Inc. 17.48 17.42 to 17.75
Abbott Laboratories 127.21 126.60 to 127.84
AbbVie Inc. 209.17 207.50 to 211.02
Abercrombie & Fitch Company 79.34 78.02 to 82.17
Aberdeen Global Premier Properties Fund 3.90 3.88 to 3.91
ABM Industries Incorporated 47.53 46.70 to 47.95
Acadia Realty Trust 21.49 21.18 to 21.50
Accenture plc 307.18 305.18 to 310.46
Acco Brands Corporation 4.44 4.38 to 4.49
Acuity Brands, Inc. 275.38 267.12 to 276.17
Adams Diversified Equity Fund, Inc. 19.39 19.28 to 19.46
Adient plc 13.96 13.58 to 14.65
Advanced Drainage Systems, Inc. 111.09 109.19 to 112.07
AdvanSix Inc. 23.06 22.86 to 23.41
AECOM 95.82 94.11 to 95.99
Aerohive Networks, Inc. 1.79 1.71 to 1.79
AGCO Corporation 94.90 93.05 to 95.46
Agilent Technologies, Inc. 121.97 120.89 to 124.43
Air Products and Chemicals, Inc. 293.45 291.72 to 294.94
Alaska Air Group, Inc. 54.14 53.00 to 54.50
Albany International Corporation 72.83 71.29 to 72.91
Alexander & Baldwin, Inc. 17.33 17.22 to 17.33
Alexandria Real Estate Equities, Inc. 97.55 96.40 to 98.27
Alibaba Group Holding Limited 134.48 133.63 to 136.43
Allegheny Technologies Incorporated 54.19 53.01 to 54.39
Alliance National Municipal Income Fund Inc 11.02 10.99 to 11.05
Alliance World Dollar Government Fund II 10.75 10.74 to 10.80
AllianzGI Convertible & Income Fund II 11.95 11.87 to 11.98
AllianzGI Diversified Income & Convertible Fund 20.67 20.32 to 20.99
AllianzGI Equity & Convertible Income Fund 22.70 22.50 to 22.75
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.20 12.15 to 12.23
AMC Entertainment Holdings, Inc. 3.08 3.04 to 3.09
Ameren Corporation 98.81 98.65 to 99.94
America Movil, S.A.B. de C.V. 14.18 14.11 to 14.28
American Assets Trust, Inc. 20.53 20.27 to 20.71
American Axle & Manufacturing Holdings, Inc. 4.56 4.49 to 4.62
American Electric Power Company, Inc. 104.18 104.03 to 105.69
American Express Company 277.86 274.23 to 278.25
American Financial Group, Inc. 17.44 17.38 to 17.54
American Midstream Partners, LP 32.17 31.86 to 32.17
American Realty Investors, Inc. 12.50 12.10 to 12.75
American States Water Company 74.72 74.50 to 76.24
American Vanguard Corporation 4.36 4.35 to 4.69
Americold Realty Trust 21.60 21.15 to 21.67
AMN Healthcare Services Inc 24.49 24.06 to 24.89
AMREP Corporation 20.46 20.46 to 21.61
AMTEK, Inc. 178.82 176.48 to 179.20
Aon plc 393.15 391.05 to 394.85
Apartment Investment and Management Company 8.69 8.63 to 8.74
Apollo Commercial Real Estate Finance 9.86 9.84 to 9.94
Apple Hospitality REIT, Inc. 13.38 13.26 to 13.55
Applied Industrial Technologies, Inc. 234.58 229.30 to 235.18
AptarGroup, Inc. 147.99 144.91 to 148.18
Aptiv PLC 63.91 62.49 to 63.98
Aramark 34.16 33.74 to 34.84
Archer-Daniels-Midland Company 45.93 45.49 to 46.61
Arcosa, Inc. 81.85 81.03 to 82.47
Arcus Biosciences, Inc. 9.12 8.93 to 9.19
Ares Dynamic Credit Allocation Fund, Inc. 14.14 14.05 to 14.17
Ares Management Corporation 153.75 150.55 to 154.12
Argo Group International Holdings, Ltd. 21.42 21.42 to 21.69
Arista Networks, Inc. 87.51 85.31 to 87.64
Arlo Technologies, Inc. 10.87 10.76 to 10.94
Armada Hoffler Properties, Inc. 7.90 7.77 to 7.97
ARMOUR Residential REIT, Inc. 18.54 18.51 to 18.75
Armstrong World Industries Inc 146.05 143.44 to 146.31
Asbury Automotive Group Inc 241.93 238.22 to 244.07
ASE Technology Holding Co., Ltd. 9.88 9.75 to 9.93
ASGN Incorporated 63.73 63.05 to 65.51
Ashford Hospitality Trust Inc 7.45 7.26 to 7.55
Ashland Global Holdings Inc. 57.25 56.78 to 57.98
Aspen Aerogels, Inc. 7.07 6.87 to 7.21
Associated Capital Group, Inc. 36.35 35.80 to 36.35
Astrazeneca PLC 74.09 73.79 to 74.42
AT&T Inc. 23.52 23.52 to 23.67
Atkore International Group Inc. 62.86 62.44 to 64.20
Aurora Cannabis Inc. 4.57 4.50 to 4.65
Autohome Inc. 28.33 27.99 to 28.69
Autoliv, Inc. 92.26 90.95 to 92.75
AvalonBay Communities, Inc. 214.36 209.49 to 214.64
Avanos Medical, Inc. 14.40 14.38 to 14.96
Avery Dennison Corporation 177.01 174.56 to 177.24
Axalta Coating Systems Ltd. 34.73 34.02 to 34.94
Azul S.A. 1.78 1.71 to 1.80
AZZ Inc. 86.31 83.99 to 86.44
B&G Foods, Inc. 6.84 6.80 to 7.11
Babcock 0.91 0.88 to 0.92
Babson Global Short Duration High Yield Fund 15.21 15.08 to 15.27
Badger Meter, Inc. 194.18 192.19 to 195.06
Bain Capital Specialty Finance, Inc. 16.92 16.78 to 16.94
BalckRock Taxable Municipal Bond Trust 16.59 16.56 to 16.68
Banco Latinoamericano de Comercio Exterior, S.A. 37.77 37.43 to 37.93
Bank Of Montreal 97.47 97.29 to 98.13
Bank of Nova Scotia (The) 48.34 48.10 to 48.42
Barings BDC, Inc. 9.58 9.54 to 9.63
Baxter International Inc. 33.60 33.30 to 33.88
BCE, Inc. 22.52 22.50 to 22.88
Beazer Homes USA, Inc. 22.25 21.59 to 22.27
Belden Inc 105.44 103.75 to 105.88
Berkshire Hills Bancorp, Inc. 26.92 26.31 to 27.03
Berry Global Group, Inc. 68.85 67.87 to 69.03
Best Buy Co., Inc. 75.67 74.01 to 75.86
BHP Group Limited 49.30 49.03 to 49.96
Biglari Holdings Inc. 218.71 213.88 to 221.00
Biglari Holdings Inc. 1085.00 1085.00 to 1090.03
Biohaven Pharmaceutical Holding Company Ltd. 31.04 28.78 to 31.08
Bio-Rad Laboratories, Inc. 256.65 254.68 to 259.95
Black Hills Corporation 59.46 58.97 to 59.85
BlackBerry Limited 4.44 4.39 to 4.52
BlackRock California Municipal Income Trust 11.09 11.06 to 11.15
Blackrock Capital and Income Strategies Fund Inc 19.10 18.96 to 19.14
Blackrock Corporate High Yield Fund, Inc. 9.61 9.57 to 9.66
Blackrock Debt Strategies Fund, Inc. 10.47 10.46 to 10.56
Blackrock Enhanced Equity Dividend Trust 8.68 8.63 to 8.69
Blackrock Enhanced Government Fund, Inc 9.72 9.72 to 9.77
Blackrock Floating Rate Income Strategies Fund Inc 12.71 12.69 to 12.78
Blackrock Global 12.38 12.30 to 12.44
Blackrock Health Sciences Trust 39.22 38.96 to 39.30
BlackRock Income Trust Inc. (The) 11.66 11.65 to 11.78
BlackRock Investment Quality Municipal Trust Inc. (The) 11.50 11.46 to 11.63
BlackRock Long-Term Municipal Advantage Trust 9.79 9.75 to 9.81
BlackRock Multi-Sector Income Trust 14.49 14.42 to 14.52
Blackrock Municipal Income Quality Trust 11.00 10.95 to 11.02
BlackRock Municipal Target Term Trust Inc. (The) 21.26 21.26 to 21.35
Blackrock MuniHoldings California Quality Fund, Inc. 10.76 10.73 to 10.77
Blackrock MuniHoldings Fund, Inc. 11.90 11.85 to 11.97
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.33 11.29 to 11.41
Blackrock MuniHoldings New York Quality Fund, Inc. 10.32 10.29 to 10.38
Blackrock MuniHoldings Quality Fund II, Inc. 10.31 10.22 to 10.45
Blackrock MuniYield Fund, Inc. 10.60 10.59 to 10.73
Blackrock MuniYield Michigan Quality Fund, Inc. 11.42 11.36 to 11.43
Blackrock MuniYield New York Quality Fund, Inc. 10.02 10.01 to 10.10
Blackrock MuniYield Pennsylvania Quality Fund 11.35 11.26 to 11.39
Blackrock MuniYield Quality Fund, Inc. 11.88 11.79 to 11.97
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.27 10.27 to 10.39
BlackRock Science and Technology Trust 34.87 34.65 to 35.10
BlackRock Virginia Municipal Bond Trust 10.76 10.74 to 10.81
Blackstone / GSO Strategic Credit Fund 12.06 12.02 to 12.07
Blackstone GSO Long Short Credit Income Fund 12.32 12.28 to 12.34
Blackstone GSO Senior Floating Rate Term Fund 14.10 14.03 to 14.13
Bloom Energy Corporation 23.03 23.01 to 24.54
Boot Barn Holdings, Inc. 112.36 107.14 to 113.31
Booz Allen Hamilton Holding Corporation 105.17 101.54 to 105.60
Boston Beer Company, Inc. (The) 237.05 229.44 to 237.56
Box, Inc. 30.81 30.53 to 30.95
Boyd Gaming Corporation 69.18 68.50 to 69.45
Braemar Hotels & Resorts Inc. 2.85 2.84 to 2.88
Brandywine Realty Trust 4.55 4.51 to 4.58
Braskem S.A. 3.63 3.62 to 3.77
Bright Horizons Family Solutions Inc. 126.52 125.08 to 127.38
Brink's Company (The) 87.55 85.18 to 87.60
Brixmor Property Group Inc. 26.10 25.74 to 26.11
Brookfield Asset Management Inc 51.44 50.39 to 51.60
Brookfield Infrastructure Partners LP 29.99 29.13 to 29.99
Brookfield Real Assets Income Fund Inc. 13.18 13.15 to 13.21
Brown Forman Corporation 33.26 33.07 to 34.10
Brown Forman Corporation 33.84 33.59 to 34.68
Brunswick Corporation 57.87 56.96 to 58.60
Bunge Limited 72.72 72.17 to 73.72
Byline Bancorp, Inc. 27.06 26.77 to 27.11
CABCO Series 2004-101 Trust 18.03 17.96 to 18.19
Cable One, Inc. 254.62 253.71 to 264.78
Cabot Corporation 84.07 82.96 to 84.11
Cactus, Inc. 47.30 46.82 to 47.61
Cadence Bancorporation 31.34 30.55 to 31.52
California Water Service Group Holding 45.87 45.64 to 46.59
Camden Property Trust 121.63 119.48 to 121.88
Campbell Soup Company 38.05 37.83 to 38.48
Camping World Holdings, Inc. 17.73 17.13 to 17.78
Canada Goose Holdings Inc. 8.62 8.33 to 8.64
Canadian Imperial Bank of Commerce 57.58 57.14 to 57.65
Canadian National Railway Company 98.70 96.80 to 99.14
Canadian Pacific Railway Limited 73.29 72.48 to 73.67
Canopy Growth Corporation 1.16 1.11 to 1.16
Capital One Financial Corporation 180.86 176.50 to 181.75
Capri Holdings Limited 21.27 20.40 to 21.43
CarMax Inc 73.54 71.75 to 73.85
Carnival Corporation 21.44 21.05 to 21.75
Carnival Corporation 19.23 18.81 to 19.38
Carriage Services, Inc. 38.46 38.16 to 38.77
Cars.com Inc. 12.29 11.89 to 12.37
Carter's, Inc. 42.61 41.15 to 42.70
CBIZ, Inc. 74.05 73.51 to 75.07
CBL & Associates Properties, Inc. 27.25 26.60 to 27.33
CBRE Clarion Global Real Estate Income Fund 5.13 5.10 to 5.19
CBRE Group, Inc. 133.87 131.11 to 134.48
Cedar Fair, L.P. 38.82 37.87 to 39.08
Cemex S.A.B. de C.V. 6.06 5.96 to 6.09
CF Industries Holdings, Inc. 76.83 75.59 to 77.27
CGI Inc. 100.10 99.00 to 100.86
Charles River Laboratories International, Inc. 166.98 165.83 to 169.26
Chatham Lodging Trust (REIT) 7.45 7.39 to 7.60
Cheetah Mobile Inc. 5.03 4.93 to 5.09
Chegg, Inc. 0.72 0.70 to 0.77
Chemours Company (The) 14.45 14.22 to 14.72
Chesapeake Utilities Corporation 125.92 124.12 to 126.16
Chimera Investment Corporation 13.49 13.46 to 13.62
China Yuchai International Limited 19.10 18.53 to 19.69
Chipotle Mexican Grill, Inc. 49.60 48.40 to 49.79
Choice Hotels International, Inc. 131.47 130.61 to 132.95
Chunghwa Telecom Co., Ltd. 38.99 38.86 to 39.09
Church & Dwight Company, Inc. 106.90 105.95 to 107.92
Ciena Corporation 69.53 67.50 to 69.68
Citigroup Inc. 14.05 14.01 to 14.11
Citizens Financial Group, Inc. 42.24 41.62 to 42.51
Civeo Corporation 21.84 21.24 to 21.87
Civitas Solutions, Inc. 36.44 34.66 to 36.62
Clean Harbors, Inc. 200.30 198.92 to 200.97
Clear Channel Outdoor Holdings, Inc. 1.16 1.15 to 1.18
Clearwater Paper Corporation 24.89 24.18 to 24.99
Cleveland-Cliffs Inc. 9.29 9.18 to 9.84
Clipper Realty Inc. 4.29 3.76 to 4.37
Clorox Company (The) 143.91 143.69 to 146.68
CMS Energy Corporation 22.34 22.21 to 22.40
CMS Energy Corporation 23.17 23.12 to 23.21
CMS Energy Corporation 23.08 23.05 to 23.28
CNFinance Holdings Limited 0.85 0.81 to 0.98
Coca-Cola Company (The) 68.95 68.33 to 69.08
Coca-Cola European Partners plc 83.79 83.40 to 85.81
Cohen & Steers Inc 80.97 79.88 to 81.35
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.38 20.34 to 20.49
Cohen & Steers Quality Income Realty Fund Inc 12.56 12.49 to 12.64
Cohen & Steers Total Return Realty Fund, Inc. 11.99 11.92 to 12.05
Colgate-Palmolive Company 90.90 90.08 to 91.38
Colonial High Income Municipal Trust 3.73 3.72 to 3.73
Colonial Intermediate High Income Fund 1.71 1.70 to 1.72
Colonial Investment Grade Municipal Trust 8.00 7.99 to 8.03
Colonial Municipal Income Trust 3.53 3.53 to 3.56
Columbia Seligman Premium Technology Growth Fund, Inc 29.80 29.71 to 29.97
Comerica Incorporated 60.48 59.34 to 60.63
Community Bank System, Inc. 58.30 57.69 to 58.84
Community Health Systems, Inc. 2.76 2.64 to 2.81
Community Healthcare Trust Incorporated 18.27 17.81 to 18.40
Comp En De Mn Cemig ADS 1.83 1.83 to 1.87
Comp En De Mn Cemig ADS 2.31 2.31 to 2.48
Compass Diversified Holdings 19.58 19.35 to 19.58
Compass Minerals International, Inc. 9.64 9.58 to 10.07
ConAgra Brands, Inc. 25.73 25.47 to 25.85
Concord Medical Services Holdings Limited 3.90 3.83 to 4.09
Conduent Incorporated 2.99 2.97 to 3.10
Constellation Brands Inc 180.28 177.18 to 180.75
Constellium N.V. 11.38 11.37 to 11.76
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 5.65 5.53 to 5.71
Corporacion America Airports SA 18.40 18.03 to 18.74
Coty Inc. 5.54 5.49 to 5.60
CPB Inc. 27.56 27.28 to 27.70
Crane Co. 158.69 155.51 to 159.46
Crawford & Company 11.46 11.03 to 11.48
Crawford & Company 11.16 10.90 to 11.34
CRH PLC 98.13 96.06 to 98.26
Crown Holdings, Inc. 88.39 87.25 to 88.82
CTS Corporation 43.82 43.15 to 43.88
CubeSmart 41.73 41.56 to 42.35
Cullen/Frost Bankers, Inc. 125.98 123.98 to 126.28
Cummins Inc. 331.08 325.34 to 331.48
Cushman & Wakefield plc 10.79 10.56 to 10.89
CVR Partners, LP 75.72 75.15 to 76.38
DAQO New Energy Corp. 18.06 17.80 to 19.50
Darling Ingredients Inc. 29.87 29.44 to 30.63
Deckers Outdoor Corporation 124.68 120.36 to 125.36
Deere & Company 479.96 474.16 to 483.23
Dell Technologies Inc. 99.81 99.29 to 101.52
Delta Air Lines, Inc. 48.88 47.70 to 49.37
Despegar.com, Corp. 19.20 19.20 to 19.25
DHI Group, Inc. 1.52 1.52 to 1.59
Diageo plc 106.19 105.85 to 107.40
Diamondrock Hospitality Company 7.93 7.86 to 8.04
Diana Shipping inc. 1.72 1.71 to 1.80
Dick's Sporting Goods Inc 205.56 197.95 to 207.17
Dillard's, Inc. 374.18 355.83 to 375.30
Dine Brands Global, Inc. 24.88 24.39 to 25.15
Discover Financial Services 170.13 167.00 to 170.87
Dolby Laboratories 81.62 80.78 to 82.05
Dominion Energy, Inc. 54.33 54.20 to 55.23
Donaldson Company, Inc. 68.13 67.37 to 68.30
Donnelley Financial Solutions, Inc. 45.63 44.96 to 46.42
DoubleLine Income Solutions Fund 12.60 12.57 to 12.66
DoubleLine Opportunistic Credit Fund 15.54 15.54 to 15.60
Douglas Dynamics, Inc. 24.24 23.74 to 24.25
Dover Corporation 185.51 182.24 to 185.90
Dreyfus High Yield Strategies Fund 2.55 2.54 to 2.56
Dreyfus Strategic Municipal Bond Fund, Inc. 5.93 5.89 to 5.93
Dreyfus Strategic Municipals, Inc. 6.21 6.18 to 6.22
Duff & Phelps Utilities Tax-Free Income, Inc. 11.29 11.26 to 11.33
Duke Energy Corporation 24.75 24.75 to 24.85
Duke Energy Corporation 24.94 24.93 to 24.94
DXC Technology Company 16.98 16.67 to 17.24
Dynex Capital, Inc. 13.85 13.82 to 14.02
e.l.f. Beauty, Inc. 64.87 63.74 to 65.38
Eagle Point Credit Company Inc. 7.96 7.94 to 8.14
Eagle Point Credit Company Inc. 24.90 24.90 to 25.20
Easterly Government Properties, Inc. 10.59 10.47 to 10.62
EastGroup Properties, Inc. 176.36 173.11 to 176.62
Eastman Chemical Company 90.09 88.57 to 90.63
Eastman Kodak Company 6.49 6.39 to 6.60
Eaton Vance Corporation 13.54 13.46 to 13.54
Eaton Vance Enhance Equity Income Fund 19.27 19.17 to 19.44
Eaton Vance Enhanced Equity Income Fund II 22.37 22.07 to 22.46
Eaton Vance Floating Rate Income Trust 12.51 12.49 to 12.57
Eaton Vance Municipal Income 2028 Term Trust 18.20 18.14 to 18.35
Eaton Vance Municipal Income Trust 16.88 16.77 to 16.91
Eaton Vance Municipal Income Trust 10.62 10.46 to 10.69
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.66 8.62 to 8.70
Eaton Vance Senior Floating-Rate Fund 12.30 12.26 to 12.32
Eaton Vance Senior Income Trust 5.87 5.86 to 5.88
Eaton Vance Short Diversified Income Fund 10.98 10.95 to 10.98
Eaton Vance Tax-Managed Buy-Write Income Fund 13.97 13.78 to 13.99
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.71 14.59 to 14.71
Ecolab Inc. 252.62 249.86 to 253.51
Elanco Animal Health Incorporated 10.69 10.56 to 10.74
Elastic N.V. 101.61 97.97 to 101.98
Element Solutions Inc. 25.61 25.21 to 25.75
Eli Lilly and Company 864.90 837.76 to 866.87
Ellington Financial Inc. 13.41 13.25 to 13.45
Ellington Residential Mortgage REIT 5.79 5.70 to 5.81
Emerald Expositions Events, Inc. 3.94 3.91 to 3.97
Emergent Biosolutions, Inc. 5.73 5.64 to 5.93
Emerson Electric Company 115.37 114.30 to 115.70
Empire State Realty Trust, Inc. 7.99 7.96 to 8.10
Employers Holdings Inc 49.91 49.31 to 50.18
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 33.67 32.93 to 34.78
Endava plc 20.76 20.76 to 22.38
Enel Chile S.A. 3.35 3.33 to 3.40
Energizer Holdings, Inc. 29.82 29.68 to 30.03
Energizer Holdings, Inc. 29.64 29.47 to 29.84
Enersys 98.25 97.06 to 99.52
Ennis, Inc. 19.69 19.51 to 20.56
EnPro Industries 179.88 175.85 to 180.02
Entergy Arkansas, LLC 21.17 21.17 to 21.38
Entergy Corporation 84.01 82.54 to 84.78
Entergy Louisiana, Inc. 21.02 21.01 to 21.23
Entergy Mississippi, LLC 21.27 21.22 to 21.53
Entergy New Orleans, LLC 21.19 21.19 to 21.19
Entergy New Orleans, LLC 22.40 22.36 to 22.49
EPAM Systems, Inc. 178.31 177.13 to 181.01
EPR Properties 51.97 51.69 to 52.51
Equity Commonwealth 1.59 1.59 to 1.62
Equity Residential 71.36 69.90 to 71.55
Equus Total Return, Inc. 1.05 1.05 to 1.06
Estee Lauder Companies, Inc. (The) 67.45 66.84 to 68.14
Eventbrite, Inc. 2.35 2.30 to 2.36
Evercore Inc. 216.84 208.50 to 218.34
Eversource Energy 60.86 60.68 to 61.45
Extra Space Storage Inc 145.99 143.91 to 146.42
F.N.B. Corporation 13.91 13.71 to 13.97
FactSet Research Systems Inc. 432.11 431.48 to 440.57
Farmland Partners Inc. 11.07 10.95 to 11.09
Federal Agricultural Mortgage Corporation 195.00 193.20 to 195.34
Federal Agricultural Mortgage Corporation 146.25 146.25 to 146.25
Federal Realty Investment Trust 98.26 95.03 to 98.72
Federal Signal Corporation 78.14 76.33 to 78.21
Federated Premier Municipal Income Fund 10.96 10.91 to 11.00
FedEx Corporation 242.32 234.74 to 244.40
Ferrari N.V. 435.83 430.22 to 437.22
FGL Holdings 34.70 34.60 to 35.25
First Commonwealth Financial Corporation 15.78 15.66 to 15.89
First Horizon National Corporation 19.66 19.42 to 19.69
First Industrial Realty Trust, Inc. 54.27 53.39 to 54.35
First Trust 19.63 19.40 to 19.67
First Trust Senior Floating Rate Income Fund II 10.24 10.15 to 10.25
First Trust Specialty Finance and Financial Opportunities Fund 4.31 4.29 to 4.34
FirstEnergy Corp. 39.00 38.98 to 39.65
Floor & Decor Holdings, Inc. 85.67 84.38 to 86.86
Flowers Foods, Inc. 18.19 17.99 to 18.42
Foot Locker, Inc. 16.03 15.74 to 16.38
Fortive Corporation 75.91 75.33 to 76.23
Fortress Transportation and Infrastructure Investors LLC 114.91 109.56 to 115.32
Four Seasons Education (Cayman) Inc. 9.08 9.08 to 9.38
Franklin Covey Company 28.65 28.61 to 29.52
Franklin Universal Trust 7.49 7.48 to 7.54
Frank's International N.V. 221.79 219.94 to 223.30
Fresh Del Monte Produce, Inc. 29.23 29.08 to 29.85
FS KKR Capital Corp. 20.98 20.74 to 21.00
FTI Consulting, Inc. 160.90 159.95 to 163.76
FutureFuel Corp. 4.15 4.08 to 4.22
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.80 3.75 to 3.85
Gabelli Multi-Media Trust Inc. (The) 4.76 4.69 to 4.94
Garrett Motion Inc. 8.77 8.76 to 9.08
Gartner, Inc. 429.79 429.28 to 437.26
Gates Industrial Corporation plc 20.04 19.76 to 20.11
GATX Corporation 158.08 155.92 to 159.09
Genco Shipping & Trading Limited 13.55 13.53 to 13.82
General Mills, Inc. 58.17 57.78 to 59.09
Genesco Inc. 23.11 22.35 to 23.27
Genpact Limited 49.93 49.56 to 50.41
Genuine Parts Company 120.67 119.20 to 121.07
Geopark Ltd 7.75 7.68 to 7.84
Getty Realty Corporation 30.61 30.41 to 31.06
Gildan Activewear, Inc. 45.55 45.32 to 46.03
Glaukos Corporation 107.61 104.73 to 108.62
Global Medical REIT Inc. 8.44 8.31 to 8.44
Global Partners LP 52.68 52.16 to 53.76
Globant S.A. 129.65 128.93 to 132.93
Globus Medical, Inc. 76.06 74.03 to 76.06
GMS Inc. 75.38 73.49 to 75.54
Goldman Sachs BDC, Inc. 12.27 12.14 to 12.31
Gorman-Rupp Company (The) 35.91 35.45 to 36.34
Graco Inc. 83.86 82.25 to 83.97
GrafTech International Ltd. 1.01 1.00 to 1.09
Graphic Packaging Holding Company 25.33 24.50 to 25.45
Greenbrier Companies, Inc. (The) 54.35 53.87 to 55.12
GreenTree Hospitality Group Ltd. 2.57 2.49 to 2.60
Greif Bros. Corporation 55.57 54.68 to 55.80
Greif Bros. Corporation 58.85 57.25 to 59.30
Group 1 Automotive, Inc. 418.18 404.55 to 418.21
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 189.61 185.86 to 190.25
Grupo Aval Acciones y Valores S.A. 2.78 2.69 to 2.80
Grupo Televisa S.A. 1.76 1.70 to 1.77
Guggenheim Taxable Municipal Managed Duration Trst 15.42 15.40 to 15.53
H. B. Fuller Company 54.45 54.10 to 54.99
Haemonetics Corporation 64.45 63.77 to 65.00
Harley-Davidson, Inc. 25.63 25.06 to 25.80
Harte-Hanks, Inc. 4.70 4.70 to 5.05
Haverty Furniture Companies, Inc. 21.35 21.07 to 21.61
Helmerich & Payne, Inc. 25.45 25.00 to 25.61
Herbalife Nutrition Ltd. 8.09 8.07 to 8.60
Hercules Capital, Inc. 25.22 25.00 to 25.22
Hercules Capital, Inc. 19.32 19.25 to 19.50
Hershey Company (The) 168.01 164.51 to 168.74
Hertz Global Holdings, Inc 3.44 3.39 to 3.52
Hewlett Packard Enterprise Company 16.48 16.32 to 16.55
Hexcel Corporation 57.55 56.38 to 57.68
High Income Securities Fund 6.63 6.63 to 6.67
Highland Floating Rate Opportunities Fund 5.29 5.20 to 5.30
Hillenbrand Inc 26.26 26.02 to 26.70
Hilltop Holdings Inc. 30.92 30.63 to 31.01
Hilton Grand Vacations Inc. 39.09 37.93 to 39.22
Hilton Worldwide Holdings Inc. 232.56 229.01 to 233.06
HNI Corporation 44.64 43.88 to 44.90
Home Depot, Inc. (The) 363.77 354.28 to 364.43
Host Hotels & Resorts, Inc. 15.02 14.77 to 15.07
HP Inc. 29.00 28.67 to 29.18
Hubbell Inc 349.50 343.85 to 349.98
HubSpot, Inc. 626.90 614.82 to 627.95
Hudson Pacific Properties, Inc. 2.94 2.92 to 3.10
Huntsman Corporation 16.43 16.30 to 16.76
HUYA Inc. 3.36 3.18 to 3.37
Hyatt Hotels Corporation 123.69 122.46 to 124.69
Hyster-Yale Materials Handling, Inc. 45.19 44.65 to 46.15
IDACORP, Inc. 114.13 113.76 to 115.34
IDEX Corporation 185.10 183.08 to 185.81
Illinois Tool Works Inc. 255.64 252.93 to 256.14
Independence Realty Trust, Inc. 21.01 20.75 to 21.07
Infosys Limited 18.59 18.50 to 18.63
Ingersoll-Rand plc (Ireland) 82.23 81.33 to 82.89
Ingevity Corporation 43.21 42.85 to 44.14
Innovative Industrial Properties, Inc. 66.29 63.83 to 66.34
Inspire Medical Systems, Inc. 171.00 164.41 to 171.14
Integer Holdings Corporation 117.18 116.45 to 117.85
Intercontinental Hotels Group 110.88 110.10 to 110.90
International Business Machines Corporation 248.45 245.97 to 248.82
International Flavors & Fragrances, Inc. 77.53 77.05 to 78.72
International Game Technology 17.07 16.84 to 17.33
International Paper Company 52.83 51.28 to 53.01
Interpublic Group of Companies, Inc. (The) 25.93 25.93 to 26.54
Invesco Bond Fund 15.27 15.21 to 15.30
Invesco California Value Municipal Income Trust 10.87 10.83 to 10.93
Invesco High Income Trust II 10.68 10.65 to 10.72
Invesco Municipal Opportunity Trust 9.63 9.62 to 9.70
Invesco Municipal Trust 9.74 9.71 to 9.78
Invesco Pennsylvania Value Municipal Income Trust 10.41 10.25 to 10.44
Invesco Plc 15.86 15.58 to 15.99
Invesco Quality Municipal Income Trust 9.84 9.80 to 9.86
Invesco Senior Income Trust 3.67 3.44 to 3.68
Invesco Trust for Investment Grade Municipals 10.13 10.08 to 10.13
Invesco Value Municipal Income Trust 12.09 12.04 to 12.14
IQVIA Holdings, Inc. 186.11 184.72 to 188.39
Israel Chemicals Shs 5.86 5.84 to 5.90
Itau Unibanco Banco Holding SA 5.59 5.56 to 5.65
J. Jill, Inc. 19.09 18.24 to 19.36
J.M. Smucker Company (The) 111.75 109.37 to 111.99
James Hardie Industries plc. 24.25 23.31 to 25.87
Janus Henderson Group plc 37.83 37.51 to 38.24
JinkoSolar Holding Company Limited 21.07 20.52 to 22.67
John Hancock Financial Opportunities Fund 33.92 33.27 to 34.16
John Hancock Hedged Equity & Income Fund 10.44 10.31 to 10.48
John Hancock Income Securities Trust 11.25 11.22 to 11.29
John Hancock Investors Trust 13.62 13.58 to 13.64
John Hancock Pfd Income Fund II 16.63 16.55 to 16.78
John Hancock Preferred Income Fund 16.71 16.67 to 16.92
Johnson & Johnson 163.29 162.50 to 164.39
Jones Lang LaSalle Incorporated 259.87 255.67 to 261.94
K12 Inc 125.38 123.54 to 126.16
Kadant Inc 345.55 341.04 to 349.42
KAR Auction Services, Inc 21.07 20.79 to 21.33
KB Home 61.79 59.90 to 61.89
Kennedy-Wilson Holdings Inc. 9.02 8.78 to 9.08
Kenon Holdings Ltd. 32.00 31.74 to 32.12
Kimbell Royalty Partners 14.21 14.09 to 14.23
Kimberly-Clark Corporation 137.82 137.10 to 139.20
Kimco Realty Corporation 21.33 20.78 to 21.40
KKR & Co. Inc. 121.97 118.93 to 122.51
KKR Income Opportunities Fund 12.34 12.32 to 12.39
Knight Transportation, Inc. 44.98 44.41 to 45.19
Knowles Corporation 16.30 16.19 to 16.45
Kohl's Corporation 9.40 8.39 to 9.43
Koninklijke Philips N.V. 25.45 25.33 to 25.56
Koppers Holdings Inc. 28.71 28.44 to 28.77
Korea Electric Power Corporation 7.62 7.55 to 7.63
Kosmos Energy Ltd. 2.26 2.20 to 2.34
Kronos Worldwide Inc 7.82 7.77 to 7.89
KT Corporation 17.69 17.56 to 17.85
Laboratory Corporation of America Holdings 236.44 234.11 to 236.86
Ladder Capital Corp 11.62 11.43 to 11.66
Las Vegas Sands Corp. 41.50 41.16 to 42.42
LATAM Airlines Group S.A. 31.89 31.84 to 32.55
Lazard Global Total Return and Income Fund 15.68 15.60 to 15.78
Lazard Ltd. 47.07 46.75 to 47.90
La-Z-Boy Incorporated 40.07 38.92 to 40.22
LCI Industries 90.34 88.89 to 91.00
Leggett & Platt, Incorporated 8.57 8.36 to 8.61
LendingClub Corporation 11.65 11.28 to 11.69
Lennar Corporation 117.56 115.06 to 117.61
Lennar Corporation 111.72 109.37 to 111.73
Lennox International, Inc. 586.25 575.00 to 588.12
Lexington Realty Trust 8.88 8.69 to 8.91
Liberty All-Star Growth Fund, Inc. 5.03 4.99 to 5.08
Liberty Oilfield Services Inc. 15.10 14.52 to 15.10
Linde plc 459.09 455.02 to 461.90
Lindsay Corporation 128.71 127.09 to 129.01
Lions Gate Entertainment Corporation 8.79 8.78 to 9.70
Lions Gate Entertainment Corporation 7.84 7.84 to 8.69
Lithia Motors, Inc. 319.96 309.61 to 321.26
Live Nation Entertainment, Inc. 127.02 124.73 to 127.61
LiveRamp Holdings, Inc. 27.76 27.32 to 27.81
LMP Capital and Income Fund Inc. 16.12 15.97 to 16.26
Lockheed Martin Corporation 434.98 424.30 to 435.77
Louisiana-Pacific Corporation 95.14 93.73 to 95.62
Lowe's Companies, Inc. 232.89 228.38 to 233.13
Lsb Industries Inc. 6.90 6.82 to 7.09
LTC Properties, Inc. 35.06 34.60 to 35.14
Luxfer Holdings PLC 11.82 11.75 to 11.89
LyondellBasell Industries NV 71.96 71.38 to 72.50
Macerich Company (The) 17.80 17.32 to 17.81
Macro Bank Inc. 81.20 80.61 to 84.56
Macy's Inc 13.94 13.40 to 13.94
Madison Covered Call & Equity Strategy Fund 6.15 6.15 to 6.23
MagnaChip Semiconductor Corporation 3.96 3.84 to 3.98
Maiden Holdings, Ltd. 14.50 14.14 to 14.50
MainStay MacKay DefinedTerm Municipal Opportunitie 15.32 15.15 to 15.52
Manchester United Ltd. 13.81 13.62 to 13.96
Manitowoc Company, Inc. (The) 9.71 9.53 to 9.74
Marcus & Millichap, Inc. 36.33 35.92 to 36.70
Marcus Corporation (The) 17.27 17.17 to 17.65
Marine Products Corporation 8.46 8.35 to 8.46
MarineMax, Inc. 23.66 23.39 to 24.09
Markel Corporation 1869.81 1851.53 to 1873.20
Marriot Vacations Worldwide Corporation 67.17 66.32 to 68.25
Masco Corporation 70.78 69.93 to 71.23
Mastercard Incorporated 543.67 538.24 to 545.46
Materion Corporation 87.63 86.21 to 88.31
Matson, Inc. 132.32 130.90 to 133.19
Maui Land & Pineapple Company, Inc. 18.40 18.00 to 18.47
Maximus, Inc. 66.49 65.89 to 68.24
MaxLinear, Inc 13.32 13.07 to 13.50
MBIA, Inc. 5.35 5.34 to 5.58
McCormick & Company, Incorporated 80.34 78.76 to 80.79
McCormick & Company, Incorporated 80.34 79.60 to 80.59
Mednax, Inc 14.54 14.24 to 14.73
Medtronic plc 90.13 89.70 to 90.84
Merck & Company, Inc. 92.31 91.56 to 93.11
Meritage Corporation 73.28 71.14 to 73.42
Methode Electronics, Inc. 6.87 6.80 to 6.98
Metropolitan Bank Holding Corp. 56.81 55.80 to 56.96
Mettler-Toledo International, Inc. 1212.06 1207.99 to 1220.49
MFS Charter Income Trust 6.29 6.26 to 6.32
MFS Intermediate Income Trust 2.69 2.67 to 2.69
MFS Multimarket Income Trust 4.65 4.62 to 4.66
MFS Municipal Income Trust 5.39 5.37 to 5.42
MGM Resorts International 32.42 31.75 to 32.51
Mid-America Apartment Communities, Inc. 163.71 161.21 to 164.11
Miller Industries, Inc. 44.30 43.54 to 44.37
Minerals Technologies Inc. 66.20 65.56 to 66.62
Moelis & Company 62.99 62.07 to 63.40
Mohawk Industries, Inc. 116.50 113.41 to 116.72
Molson Coors Brewing Company 59.27 58.46 to 59.47
Moody's Corporation 469.15 462.01 to 470.89
Movado Group Inc. 18.25 17.82 to 18.29
MSA Safety Incorporporated 151.18 149.62 to 151.25
Mueller Industries, Inc. 79.47 78.33 to 80.18
Murphy USA Inc. 446.76 438.81 to 448.95
National Bank Holdings Corporation 39.64 38.92 to 39.64
National Presto Industries, Inc. 90.20 89.29 to 90.64
National Retail Properties 41.52 41.35 to 41.80
Natural Gas Services Group, Inc. 22.19 21.68 to 22.37
Natural Grocers by Vitamin Cottage, Inc. 39.23 38.06 to 39.61
Navigator Holdings Ltd. 13.93 13.88 to 14.12
Navios Maritime Partners LP 40.24 40.07 to 41.43
Nelnet, Inc. 113.89 112.82 to 114.09
New Mountain Finance Corporation 11.04 11.00 to 11.07
NewMarket Corporation 546.39 534.00 to 546.47
NexPoint Residential Trust, Inc. 38.86 38.34 to 38.96
NextEra Energy, Inc. 70.07 69.91 to 71.79
Nike, Inc. 67.39 66.69 to 68.89
NIO Inc. 4.38 4.34 to 4.48
Nomad Foods Limited 19.23 19.14 to 19.47
Norfolk Souther Corporation 235.55 234.21 to 236.48
North American Construction Group Ltd. 16.36 16.13 to 16.59
Northwest Natural Holding Company 41.38 41.28 to 41.68
Novo Nordisk A/S 75.33 74.90 to 76.00
Nu Skin Enterprises, Inc. 7.34 7.34 to 7.77
Nucor Corporation 127.40 125.50 to 129.43
Nuveen AMT-Free Municipal Credit Income Fund 12.47 12.41 to 12.52
Nuveen AMT-Free Quality Municipal Income Fund 11.32 11.30 to 11.34
Nuveen Arizona Quality Municipal Income Fund 12.28 12.27 to 12.34
Nuveen California Quality Municipal Income Fund 11.31 11.31 to 11.35
Nuveen Core Equity Alpha Fund 14.66 14.56 to 14.70
Nuveen Credit Strategies Income Fund 5.30 5.28 to 5.36
Nuveen Dow 30SM Dynamic Overwrite Fund 14.57 14.42 to 14.60
Nuveen Floating Rate Income Fund 8.43 8.40 to 8.43
Nuveen Global High Income Fund 12.95 12.90 to 13.00
Nuveen Massachusetts Municipal Income Fund 11.76 11.73 to 11.78
Nuveen Minnesota Quality Municipal Income Fund 12.24 12.21 to 12.24
Nuveen Missouri Quality Municipal Income Fund 10.48 10.45 to 10.53
Nuveen Mortgage Opportunity Term Fund 18.77 18.67 to 18.85
Nuveen Municipal Credit Income Fund 12.26 12.23 to 12.35
Nuveen Municipal High Income Opportunity Fund 11.09 11.06 to 11.12
Nuveen New Jersey Quality Municipal Income Fund 11.90 11.85 to 11.96
Nuveen New York AMT-Free Quality Municipal 10.40 10.36 to 10.44
Nuveen New York Quality Municipal Income Fund 11.46 11.43 to 11.49
Nuveen Pennsylvania Quality Municipal Income Fund 11.40 11.37 to 11.42
Nuveen Preferred & Income Opportunities Fund 7.96 7.93 to 7.97
Nuveen Preferred and Income Term Fund 19.71 19.67 to 19.75
Nuveen Quality Municipal Income Fund 11.65 11.62 to 11.71
Nuveen Real Estate Fund 8.19 8.17 to 8.24
Nuveen S&P 500 Buy-Write Income Fund 13.27 13.20 to 13.31
Nuveen S&P 500 Dynamic Overwrite Fund 17.25 17.06 to 17.25
Nuveen Select Tax Free Income Portfolio 14.44 14.39 to 14.51
Nuveen Virginia Quality Municipal Income Fund 12.16 12.14 to 12.20
OFG Bancorp 41.04 40.76 to 41.34
Omnicom Group Inc. 79.43 79.36 to 81.06
ONE Gas, Inc. 73.41 73.30 to 74.48
Ooma, Inc. 13.78 13.50 to 13.94
Oppenheimer Holdings, Inc. 61.76 61.34 to 62.05
Oracle Corporation 154.87 154.03 to 156.61
Orchid Island Capital, Inc. 8.22 8.20 to 8.29
Orion Group Holdings, Inc. 5.92 5.79 to 6.01
Orix Corp Ads 21.68 21.63 to 21.80
Oshkosh Corporation 98.70 97.09 to 98.95
OUTFRONT Media Inc. 16.70 16.52 to 16.81
Oxford Industries, Inc. 61.27 60.46 to 61.70
Packaging Corporation of America 200.81 195.35 to 201.09
Paramount Group, Inc. 4.20 4.17 to 4.25
Park Hotels & Resorts Inc. 11.51 11.32 to 11.54
PBF Energy Inc. 19.67 19.39 to 21.20
Pearson, Plc 15.68 15.60 to 15.76
Pebblebrook Hotel Trust 10.50 10.29 to 10.67
Penske Automotive Group, Inc. 154.31 151.06 to 154.37
Pentair plc. 89.85 88.52 to 89.91
Performance Food Group Company 78.43 77.19 to 79.08
Philip Morris International Inc 151.55 150.74 to 152.98
PIMCO California Municipal Income Fund 8.97 8.93 to 8.99
Pimco California Municipal Income Fund II 5.80 5.79 to 5.83
PIMCO California Municipal Income Fund III 6.65 6.64 to 6.68
PIMCO Commercial Mortgage Securities Trust, Inc. 6.50 6.50 to 6.57
Pimco Corporate & Income Opportunity Fund 14.35 14.30 to 14.38
Pimco High Income Fund 4.89 4.88 to 4.90
PIMCO Municipal Income Fund 8.94 8.91 to 8.97
Pimco Municipal Income Fund II 8.21 8.15 to 8.21
PIMCO Municipal Income Fund III 7.27 7.22 to 7.27
PIMCO New York Municipal Income Fund 7.65 7.62 to 7.72
Pimco New York Municipal Income Fund II 7.21 7.20 to 7.25
PIMCO New York Municipal Income Fund III 5.75 5.72 to 5.75
Pioneer Floating Rate Trust 9.41 9.36 to 9.42
Pioneer High Income Trust 7.72 7.69 to 7.73
Pioneer Municipal High Income Advantage Trust 8.58 8.49 to 8.58
Pitney Bowes Inc. 9.67 9.47 to 9.77
PJT Partners Inc. 148.81 146.38 to 149.23
PLDT Inc. 22.19 22.02 to 22.95
PNC Financial Services Group, Inc. (The) 176.54 174.77 to 177.05
Polaris Industries Inc. 42.93 42.14 to 43.50
Portland General Electric Company 43.42 43.33 to 43.88
Post Holdings, Inc. 111.49 110.57 to 112.22
PPG Industries, Inc. 112.98 111.85 to 114.21
Precision Drilling Corporation 45.97 45.30 to 46.29
Principal Real Estate Income Fund 10.45 10.41 to 10.47
Procter & Gamble Company (The) 165.65 165.36 to 166.87
Progressive Corporation (The) 274.00 272.53 to 276.01
Prologis, Inc. 110.26 108.12 to 110.43
ProPetro Holding Corp. 7.59 7.38 to 7.68
PROS Holdings, Inc. 21.16 20.94 to 21.53
Prosperity Bancshares, Inc. 72.16 71.13 to 72.32
Proto Labs, Inc. 37.02 36.66 to 37.43
Provident Financial Services, Inc 17.39 17.07 to 17.51
PT Telekomunikasi Indonesia, Tbk 14.03 13.88 to 14.25
Public Storage 294.93 291.99 to 297.29
Pure Storage, Inc. 52.88 51.90 to 53.45
Putnam Municipal Opportunities Trust 10.32 10.27 to 10.36
PVH Corp. 69.30 66.18 to 69.46
Quad Graphics, Inc 5.54 5.48 to 5.68
Quaker Chemical Corporation 131.21 129.32 to 131.84
Quest Diagnostics Incorporated 167.33 165.89 to 168.62
QVC, Inc. 10.55 10.50 to 10.90
Qwest Corporation 18.45 18.38 to 18.50
Ralph Lauren Corporation 236.04 227.15 to 237.31
Ranger Energy Services, Inc. 14.56 14.12 to 14.56
Raymond James Financial, Inc. 144.96 142.20 to 145.63
Rayonier Advanced Materials Inc. 5.49 5.41 to 5.61
Ready Capital Corporation 5.00 4.99 to 5.10
Realty Income Corporation 56.28 55.75 to 56.46
Redwood Trust, Inc. 6.18 6.11 to 6.22
Regal Beloit Corporation 335.11 331.34 to 338.21
Regions Financial Corporation 22.27 21.91 to 22.37
Regis Corporation 17.80 17.51 to 18.12
Reinsurance Group of America, Incorporated 24.69 24.66 to 24.78
Reliance Steel & Aluminum Co. 287.39 280.19 to 288.46
ResMed Inc. 222.91 220.35 to 224.11
REX American Resources Corporation 36.91 36.78 to 37.96
Rexford Industrial Realty, Inc. 40.17 39.06 to 40.43
RH 257.84 248.00 to 261.55
Ringcentral, Inc. 28.07 27.34 to 28.12
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.22 15.11 to 15.32
RiverNorth Opportunities Fund, Inc. 11.86 11.77 to 11.88
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.60 8.58 to 8.63
RLJ Lodging Trust 8.48 8.36 to 8.61
Robert Half International Inc. 54.88 53.93 to 55.19
Rockwell Automation, Inc. 267.96 262.61 to 268.35
Rogers Communication, Inc. 27.07 27.04 to 27.49
Rogers Corporation 73.26 72.83 to 74.54
Roper Technologies, Inc. 576.65 574.16 to 579.54
Royal Caribbean Cruises Ltd. 225.40 218.15 to 226.69
Royce Micro-Cap Trust, Inc. 8.72 8.62 to 8.73
Royce Value Trust, Inc. 14.73 14.40 to 14.74
RPM International Inc. 116.66 114.43 to 116.82
RPT Realty 2.95 2.95 to 3.09
Ryder System, Inc. 145.15 143.26 to 145.59
Ryerson Holding Corporation 23.42 23.03 to 23.76
Ryman Hospitality Properties, Inc. 96.60 94.88 to 96.75
S&P Global Inc. 503.94 501.10 to 507.69
Safehold Inc. 18.39 18.28 to 18.57
SailPoint Technologies Holdings, Inc. 21.23 20.34 to 21.27
Salesforce.com Inc 285.96 283.22 to 286.76
Sally Beauty Holdings, Inc. 8.91 8.67 to 8.96
SandRidge Energy, Inc. 11.40 11.32 to 11.53
Saratoga Investment Corp 24.62 24.38 to 24.78
Sasol Ltd. 4.07 4.07 to 4.17
Saul Centers, Inc. 36.15 35.92 to 36.34
Schneider National, Inc. 23.71 23.33 to 23.75
Scotts Miracle-Gro Company (The) 58.48 57.86 to 58.83
Scudder Municiple Income Trust 9.40 9.36 to 9.42
Sea Limited 129.48 128.08 to 130.30
Sealed Air Corporation 29.56 29.19 to 29.87
Select Energy Services, Inc. 10.67 10.27 to 10.77
Select Medical Holdings Corporation 16.86 16.62 to 16.92
Sempra Energy 70.26 69.71 to 70.76
Sensata Technologies Holding plc 27.79 27.50 to 28.10
Seritage Growth Properties 3.43 3.28 to 3.45
Service Corporation International 79.25 78.23 to 79.40
ServiceMaster Global Holdings, Inc. 7.79 7.27 to 7.83
ServiceNow, Inc. 849.73 841.22 to 853.48
Shake Shack, Inc. 95.48 92.25 to 95.95
Sherwin-Williams Company (The) 342.71 336.11 to 343.35
Ship Finance International Limited 8.22 8.15 to 8.32
Shutterstock, Inc. 19.71 19.54 to 20.05
Simon Property Group, Inc. 166.12 161.69 to 166.43
Simpson Manufacturing Company, Inc. 159.74 158.00 to 161.34
SITE Centers Corp. 13.15 12.94 to 13.27
SJW Group 51.48 51.00 to 51.96
SK Telecom Co., Ltd. 21.18 21.10 to 21.41
Skechers U.S.A., Inc. 58.35 56.59 to 58.53
Skyline Champion Corporation 97.33 95.21 to 97.83
SL Green Realty Corp 59.42 58.02 to 59.63
Smith & Nephew SNATS, Inc. 28.03 27.83 to 28.25
Sonic Automotive, Inc. 63.23 61.36 to 63.23
Source Capital, Inc. 41.86 41.60 to 42.30
Southern Company (The) 88.88 88.77 to 90.14
Southern Company (The) 21.98 21.96 to 22.14
Special Opportunities Fund Inc. 15.16 14.96 to 15.20
Spectrum Brands Holdings, Inc. 71.26 69.91 to 71.29
Stag Industrial, Inc. 34.47 33.98 to 34.56
Standard Motor Products, Inc. 26.19 25.91 to 26.36
Standex International Corporation 169.31 166.00 to 169.31
Stanley Black & Decker, Inc. 82.00 80.53 to 82.20
Stanley Black & Decker, Inc. 25.15 25.07 to 25.17
STARWOOD PROPERTY TRUST, INC. 19.96 19.91 to 20.16
Steelcase Inc. 10.84 10.69 to 10.89
Stellus Capital Investment Corporation 14.26 14.15 to 14.34
Stepan Company 58.27 57.76 to 59.05
STERIS plc 223.01 220.72 to 224.10
Stifel Financial Corporation 21.83 21.75 to 22.26
STMicroelectronics N.V. 24.32 24.10 to 24.53
STRATS Trust 22.94 22.94 to 22.94
Stryker Corporation 374.27 372.67 to 377.23
Sturm, Ruger & Company, Inc. 39.54 39.47 to 39.79
Summit Hotel Properties, Inc. 5.67 5.57 to 5.71
Sun Communities, Inc. 130.36 129.10 to 132.20
Sunlands Online Education Group 5.42 5.42 to 5.45
Sunoco LP 57.00 56.22 to 57.59
Sunstone Hotel Investors, Inc. 9.86 9.73 to 9.88
SunTrust Banks, Inc. 0.14 0.14 to 0.15
Suzano Papel e Celulose S.A. 9.43 9.41 to 9.54
Swiss Helvetia Fund, Inc. (The) 8.95 8.86 to 8.99
Synchrony Financial 55.82 54.86 to 56.08
Synnex Corporation 130.16 128.27 to 131.61
Sysco Corporation 71.43 71.16 to 71.84
Taiwan Fund, Inc. (The) 35.75 34.81 to 36.64
TAL Education Group 13.10 12.75 to 13.14
Tanger Factory Outlet Centers, Inc. 33.41 32.20 to 33.41
Tapestry, Inc. 75.72 73.94 to 75.82
Target Corporation 108.35 104.94 to 108.48
TE Connectivity Ltd. 148.98 146.83 to 149.48
TEGNA Inc. 3.15 3.07 to 3.18
Tekla Healthcare Investors 16.84 16.74 to 16.86
Teladoc Health, Inc. 8.82 8.50 to 8.88
Telecom Argentina Stet - France Telecom S.A. 10.49 10.46 to 11.34
Teleflex Incorporated 141.53 140.83 to 143.32
TELUS Corporation 13.79 13.75 to 14.04
Tennant Company 81.80 81.64 to 83.43
Terex Corporation 40.88 39.48 to 41.02
Terreno Realty Corporation 64.04 62.07 to 64.14
Tetra Technologies, Inc. 3.53 3.38 to 3.55
Teva Pharmaceutical Industries Limited 16.18 15.94 to 16.28
Texas Pacific Land Trust 1344.98 1273.12 to 1358.74
The Cooper Companies, Inc. 84.07 82.16 to 84.67
The GDL Fund 8.24 8.23 to 8.29
Thermo Fisher Scientific Inc 519.90 517.13 to 526.81
Thomson Reuters Corp 171.57 169.74 to 171.91
Thor Industries, Inc. 81.22 79.24 to 81.48
Tilly's, Inc. 2.34 2.23 to 2.41
Timken Company (The) 76.26 75.24 to 76.43
TJX Companies, Inc. (The) 119.60 116.98 to 119.70
Tootsie Roll Industries, Inc. 31.07 30.93 to 31.33
Toro Company (The) 74.41 73.36 to 74.60
Townsquare Media, Inc. 8.15 7.96 to 8.15
TPG Specialty Lending, Inc. 22.41 22.37 to 22.58
TransAlta Corporation 9.78 9.70 to 9.99
Transcontinental Realty Investors, Inc. 29.18 28.00 to 29.18
TransUnion 87.79 86.02 to 88.27
Treehouse Foods, Inc. 26.20 26.02 to 26.67
Tri Continental Corporation 31.01 30.75 to 31.09
Trinity Industries, Inc. 29.64 29.46 to 29.91
Trinseo S.A. 4.04 3.93 to 4.32
TriplePoint Venture Growth BDC Corp. 7.14 7.12 to 7.25
Turkcell Iletisim Hizmetleri AS 5.89 5.76 to 5.95
Turning Point Brands, Inc. 59.04 58.20 to 60.33
Twilio Inc. 106.27 105.00 to 107.58
Two Harbors Investments Corp 13.74 13.69 to 13.94
Tyler Technologies, Inc. 574.39 565.87 to 576.49
Tyson Foods, Inc. 60.37 60.05 to 60.92
U.S. Bancorp 43.76 43.11 to 43.86
U.S. Physical Therapy, Inc. 73.65 73.05 to 75.01
UBS AG 32.96 32.82 to 33.10
Under Armour, Inc. 6.21 6.12 to 6.22
Under Armour, Inc. 6.61 6.44 to 6.64
Unifi, Inc. 4.96 4.86 to 5.10
Unifirst Corporation 197.57 196.05 to 199.66
Union Pacific Corporation 235.20 233.88 to 237.83
United Parcel Service, Inc. 115.80 115.25 to 117.19
UNITIL Corporation 55.59 55.40 to 56.40
Universal Health Realty Income Trust 40.42 40.07 to 40.69
Urban Edge Properties 19.12 18.80 to 19.12
US Foods Holding Corp. 65.57 64.80 to 65.94
USANA Health Sciences, Inc. 27.24 26.85 to 27.78
V.F. Corporation 17.00 16.85 to 17.26
VAALCO Energy, Inc. 3.88 3.85 to 4.02
Valmont Industries, Inc. 298.97 289.48 to 302.49
Valvoline Inc. 35.92 35.49 to 36.13
Ventas, Inc. 68.21 66.59 to 68.54
VICI Properties Inc. 31.97 31.58 to 32.06
Vince Holding Corp. 1.97 1.86 to 2.06
Virtus Global Multi-Sector Income Fund 7.78 7.77 to 7.82
Visa Inc. 343.87 337.65 to 345.22
Vishay Intertechnology, Inc. 17.33 17.04 to 17.43
Vonage Holdings Corp. 11.57 11.33 to 12.13
Voya Emerging Markets High Income Dividend Equity Fund 5.37 5.31 to 5.37
Voya Financial, Inc. 69.03 68.11 to 69.60
W.P. Carey Inc. 61.41 60.94 to 62.06
W.W. Grainger, Inc. 991.59 981.50 to 993.03
Wabash National Corporation 11.07 10.83 to 11.78
Walmart Inc. 87.49 86.35 to 87.65
Walt Disney Company (The) 100.18 98.86 to 100.44
Warrior Met Coal, Inc. 48.18 47.16 to 48.51
Waste Management, Inc. 226.24 224.66 to 227.29
Waters Corporation 373.30 366.79 to 377.52
Watts Water Technologies, Inc. 212.50 209.03 to 212.84
Wells Fargo Global Dividend Opportunity Fund 5.03 5.00 to 5.06
Welltower Inc. 149.84 146.92 to 150.84
WESCO International, Inc. 168.64 163.89 to 169.47
Western Alliance Bancorporation 80.51 78.50 to 80.82
Western Asset High Income Fund II Inc. 4.23 4.22 to 4.25
Western Asset High Yield Defined Opportunity Fund Inc. 11.90 11.88 to 11.98
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.53 16.48 to 16.67
Western Asset Managed Municipals Fund, Inc. 10.34 10.26 to 10.34
Western Union Company (The) 10.49 10.46 to 10.70
Westlake Chemical Corporation 102.65 101.25 to 103.57
Westlake Chemical Partners LP 23.25 23.13 to 23.49
Weyerhaeuser Company 29.56 29.06 to 29.63
Whirlpool Corporation 95.64 93.95 to 96.10
Williams-Sonoma, Inc. 170.30 165.16 to 171.08
Winnebago Industries, Inc. 34.98 34.43 to 35.33
Wipro Limited 3.13 3.09 to 3.15
Worthington Industries, Inc. 41.03 40.09 to 41.37
WPP plc 39.64 39.45 to 40.35
Wyndham Hotels & Resorts, Inc. 92.63 91.60 to 93.57
XAI Octagon Floating Rate & Alternative Income Term Trust 6.02 6.00 to 6.07
Xenia Hotels & Resorts, Inc. 12.67 12.52 to 12.81
Xerox Corporation 5.48 5.28 to 5.69
Xinyuan Real Estate Co Ltd 2.61 2.52 to 2.75
XPO Logistics, Inc. 112.50 109.69 to 112.69
Xylem Inc. 120.80 119.28 to 121.10
YETI Holdings, Inc. 34.41 34.18 to 35.34
Yirendai Ltd. 6.95 6.86 to 7.12
Zoetis Inc. 163.17 161.70 to 165.48
Back to top | Use Dark Theme