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

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3033 stocks found forming MACD UP

Company Close Range
21Vianet Group, Inc. 3.04 2.73 to 3.10
Abeona Therapeutics Inc. 5.56 5.52 to 5.64
Adial Pharmaceuticals, Inc 1.01 0.99 to 1.03
ADMA Biologics Inc 17.29 16.94 to 18.52
Adobe Inc. 574.48 567.14 to 577.80
Adverum Biotechnologies, Inc. 7.18 6.90 to 7.20
AdvisorShares Dorsey Wright Short ETF 7.64 7.55 to 7.67
AdvisorShares Vice ETF 36.00 35.71 to 36.19
Agenus Inc. 5.46 5.03 to 5.48
AGM Group Holdings Inc. 1.21 1.20 to 1.29
AGNC Investment Corp. 10.26 10.20 to 10.27
AGNC Investment Corp. 26.02 25.80 to 26.02
Aileron Therapeutics, Inc. 2.74 2.60 to 2.78
Airgain, Inc. 7.48 7.30 to 7.65
Aldeyra Therapeutics, Inc. 5.93 5.72 to 5.99
Alector, Inc. 5.77 5.14 to 5.80
Alliant Energy Corporation 59.35 59.02 to 59.51
Allogene Therapeutics, Inc. 2.83 2.46 to 2.84
Altimmune, Inc. 6.96 6.33 to 7.31
A-Mark Precious Metals, Inc. 43.75 43.11 to 43.94
Amazon.com, Inc. 179.55 176.79 to 180.50
Amdocs Limited 85.84 85.20 to 86.04
American Airlines Group, Inc. 10.99 10.87 to 11.25
American Software, Inc. 10.94 10.86 to 10.99
American Superconductor Corporation 22.72 20.12 to 22.76
AmeriServ Financial Inc. 2.66 2.59 to 2.69
Apellis Pharmaceuticals, Inc. 39.18 38.80 to 40.67
Applied Optoelectronics, Inc. 12.52 12.15 to 13.25
Aquestive Therapeutics, Inc. 4.61 4.45 to 4.75
Arbutus Biopharma Corporation 4.56 4.36 to 4.60
Arch Capital Group Ltd. 111.28 111.06 to 112.99
Arch Capital Group Ltd. 23.67 23.60 to 23.77
argenx SE 535.00 528.37 to 549.54
Arsanis, Inc. 1.67 1.58 to 1.83
Artesian Resources Corporation 38.46 37.63 to 38.54
Art's-Way Manufacturing Co., Inc. 1.85 1.82 to 1.92
Asia Pacific Wire & Cable Corporation Limited 1.52 1.52 to 1.54
Aspen Technology, Inc. 227.53 223.23 to 228.27
Assembly Biosciences, Inc. 16.75 16.04 to 16.80
Assertio Therapeutics, Inc. 1.24 1.19 to 1.28
AstroNova, Inc. 14.79 14.58 to 14.80
Asure Software Inc 8.65 8.60 to 8.78
Atara Biotherapeutics, Inc. 8.59 8.57 to 9.33
Atlantic American Corporation 1.72 1.72 to 1.73
Atlassian Corporation Plc 162.25 157.94 to 163.71
ATN International, Inc. 28.06 26.84 to 28.19
Atossa Genetics Inc. 1.46 1.34 to 1.49
AtriCure, Inc. 26.87 26.13 to 27.27
Atrion Corporation 459.92 459.75 to 460.26
Auburn National Bancorporation, Inc. 19.88 19.67 to 19.97
Aurinia Pharmaceuticals Inc 6.56 6.54 to 6.93
Aurora Mobile Limited 4.16 4.13 to 4.52
Autodesk, Inc. 257.61 252.23 to 257.85
Autolus Therapeutics plc 4.12 3.98 to 4.20
Automatic Data Processing, Inc. 279.26 275.47 to 279.58
Avenue Therapeutics, Inc. 2.86 2.85 to 3.10
AxoGen, Inc. 13.17 12.52 to 13.25
Axsome Therapeutics, Inc. 92.69 92.42 to 94.72
B. Riley Financial, Inc. 12.78 12.16 to 13.37
B. Riley Financial, Inc. 9.78 9.70 to 10.50
B. Riley Financial, Inc. 10.34 9.77 to 10.57
BancFirst Corporation 104.90 102.83 to 105.43
BancFirst Corporation 25.81 25.64 to 25.81
Bank of Marin Bancorp 20.59 20.19 to 20.98
Bank of the James Financial Group, Inc. 13.51 13.50 to 13.51
Bankwell Financial Group, Inc. 29.96 28.81 to 29.99
Baozun Inc. 2.35 2.30 to 2.39
BeiGene, Ltd. 197.70 191.73 to 198.53
Bel Fuse Inc. 86.60 84.62 to 87.24
BeyondSpring, Inc. 2.09 1.90 to 2.15
Big 5 Sporting Goods Corporation 1.90 1.83 to 1.95
Bilibili Inc. 15.06 14.89 to 15.15
BIO-key International, Inc. 2.00 1.75 to 3.15
Bio-Techne Corp 73.78 71.00 to 74.16
BioTelemetry, Inc. 2.27 2.12 to 2.35
Black Ridge Acquisition Corp. 0.15 0.15 to 0.15
Blackbaud, Inc. 81.67 81.04 to 82.11
BlackRock TCP Capital Corp. 9.07 9.06 to 9.15
BOK Financial Corporation 102.45 100.54 to 103.50
Booking Holdings Inc. 3834.82 3777.84 to 3837.43
Bridgeline Digital, Inc. 1.07 1.05 to 1.09
Bridgewater Bancshares, Inc. 13.92 13.57 to 13.98
Brighthouse Financial, Inc. 24.30 24.16 to 24.40
Builders FirstSource, Inc. 170.96 165.69 to 171.25
Business First Bancshares, Inc. 24.81 24.40 to 24.90
Calamos Convertible and High Income Fund 11.64 11.58 to 11.65
Calamos Convertible Opportunities and Income Fund 11.50 11.41 to 11.55
Calamos Dynamic Convertible & Income Fund 23.79 23.56 to 23.83
Calamos Global Total Return Fund 11.65 11.54 to 11.70
Calavo Growers, Inc. 26.62 25.00 to 27.56
Capital City Bank Group 33.89 33.00 to 34.05
Capital Product Partners L.P. 16.77 16.22 to 16.77
Capital Southwest Corporation 25.06 25.00 to 25.22
CareTrust REIT, Inc. 30.15 29.83 to 30.34
Carolina Trust BancShares, Inc. 35.23 34.98 to 36.05
Caseys General Stores, Inc. 374.91 366.40 to 376.88
CASI Pharmaceuticals, Inc. 7.34 6.55 to 7.38
Cavco Industries, Inc. 403.32 400.37 to 407.99
CB Financial Services, Inc. 26.84 25.31 to 26.99
Celldex Therapeutics, Inc. 42.04 41.74 to 43.16
Century Casinos, Inc. 2.40 2.38 to 2.46
CEVA, Inc. 23.66 22.62 to 23.75
Charles & Colvard Ltd. 1.78 1.66 to 1.78
Check Point Software Technologies Ltd. 189.85 187.65 to 189.93
Chemung Financial Corp 46.31 46.02 to 46.79
China Recycling Energy Corporation 0.91 0.84 to 0.95
ChromaDex Corporation 3.31 3.28 to 3.48
CHS Inc 26.04 25.90 to 26.06
CHS Inc 25.47 25.47 to 25.60
CHS Inc 25.81 25.70 to 25.82
CHS Inc 26.73 26.72 to 26.75
CHS Inc 30.24 30.05 to 30.24
Churchill Downs, Incorporated 140.00 137.95 to 141.01
Chuy's Holdings, Inc. 37.25 37.24 to 37.31
Cincinnati Financial Corporation 137.44 136.53 to 138.56
Cintas Corporation 816.42 805.11 to 817.99
Citizens Community Bancorp, Inc. 13.25 13.21 to 13.44
ClearBridge Dividend Strategy ESG ETF 48.77 48.53 to 48.77
Clearfield, Inc. 37.89 37.20 to 38.18
Clearside Biomedical, Inc. 1.13 1.06 to 1.14
ClearSign Combustion Corporation 0.75 0.75 to 0.78
CLPS Incorporation 1.17 1.01 to 1.21
CME Group Inc. 218.48 217.00 to 219.64
Coca-Cola Consolidated, Inc. 1287.56 1285.69 to 1361.24
Cogent Communications Holdings, Inc. 71.84 70.44 to 71.97
Colliers International Group Inc. 141.66 139.96 to 142.35
CollPlant Holdings, Ltd. 4.90 4.90 to 5.45
Colony Bankcorp, Inc. 14.98 14.70 to 15.19
Columbia Sportswear Company 81.15 80.67 to 82.12
CommScope Holding Company, Inc. 4.95 4.50 to 5.06
Community West Bancshares 20.21 19.80 to 20.31
Compugen Ltd. 1.94 1.93 to 2.00
Comstock Holding Companies, Inc. 7.77 7.77 to 8.08
Conifer Holdings, Inc. 1.25 1.10 to 1.32
CONMED Corporation 72.04 70.72 to 72.32
ConnectOne Bancorp, Inc. 24.37 23.85 to 24.50
Consumer Portfolio Services, Inc. 9.85 9.15 to 9.96
Corcept Therapeutics Incorporated 35.03 34.34 to 35.04
Corvus Pharmaceuticals, Inc. 4.64 4.10 to 4.75
CoStar Group, Inc. 79.20 77.58 to 79.85
Costco Wholesale Corporation 894.29 887.52 to 900.69
Creative Realities, Inc. 4.67 4.22 to 4.68
Credit Suisse AG 154.13 153.70 to 154.16
Cresud S.A.C.I.F. y A. 8.44 8.29 to 8.52
CytomX Therapeutics, Inc. 1.31 1.21 to 1.33
Denali Therapeutics Inc. 26.34 25.34 to 26.40
DENTSPLY SIRONA Inc. 25.08 24.69 to 25.50
Deswell Industries, Inc. 2.38 2.38 to 2.46
DiaMedica Therapeutics Inc. 4.19 4.05 to 4.19
Digimarc Corporation 28.55 27.58 to 28.85
Dime Community Bancshares, Inc. 24.89 24.27 to 25.02
Dogness (International) Corporation 25.97 23.35 to 26.92
Donegal Group, Inc. 15.24 15.11 to 15.24
Donegal Group, Inc. 13.04 13.04 to 13.04
Duluth Holdings Inc. 3.64 3.54 to 3.82
DURECT Corporation 1.50 1.43 to 1.50
Eagle Bancorp Montana, Inc. 14.99 14.65 to 15.09
Eagle Bancorp, Inc. 20.97 20.46 to 21.22
Eastside Distilling, Inc. 1.04 1.02 to 1.32
eBay Inc. 60.26 59.22 to 60.45
EchoStar Corporation 21.50 20.76 to 21.78
Educational Development Corporation 2.01 1.99 to 2.02
Ekso Bionics Holdings, Inc. 1.20 1.10 to 1.20
Electro-Sensors, Inc. 4.00 3.75 to 4.13
Eltek Ltd. 10.73 10.61 to 10.91
Entera Bio Ltd. 1.86 1.83 to 1.92
Enterprise Bancorp Inc 30.07 29.80 to 30.48
Equinix, Inc. 864.78 835.34 to 865.45
Ericsson 7.33 7.26 to 7.34
Erie Indemnity Company 506.74 502.99 to 512.77
Escalade, Incorporated 14.62 14.31 to 15.10
Esquire Financial Holdings, Inc. 60.89 59.22 to 60.94
ESSA Bancorp, Inc. 18.28 18.06 to 18.28
ESSA Pharma Inc. 6.48 5.76 to 6.54
Eton Pharmaceuticals, Inc. 4.78 4.67 to 4.79
Euro Tech Holdings Company Limited 1.59 1.51 to 1.59
EVINE Live Inc. 3.87 3.62 to 3.91
ExlService Holdings, Inc. 36.11 35.82 to 36.29
eXp World Holdings, Inc. 12.64 12.13 to 12.73
Eyegate Pharmaceuticals, Inc. 36.97 36.85 to 36.97
F5 Networks, Inc. 201.28 198.25 to 201.78
Farmers National Banc Corp. 15.13 14.73 to 15.14
Fastenal Company 68.67 67.85 to 68.77
Fate Therapeutics, Inc. 3.82 3.42 to 3.86
Fidelity D & D Bancorp, Inc. 52.68 51.28 to 56.00
Fifth Third Bancorp 26.17 26.05 to 26.17
Financial Institutions, Inc. 25.34 24.67 to 25.44
First Financial Bankshares, Inc. 36.02 34.95 to 36.07
First Financial Northwest, Inc. 22.65 22.44 to 22.68
First Trust California Municipal High income ETF 50.21 50.18 to 50.32
First Trust Capital Strength ETF 89.60 89.20 to 89.83
First Trust CEF Income Opportunity ETF 21.85 21.69 to 21.87
First Trust Enhanced Short Maturity ETF 59.97 59.95 to 59.98
First Trust High Yield Long/Short ETF 41.79 41.74 to 41.91
First Trust India Nifty 50 Equal Weight ETF 62.80 62.43 to 63.00
First Trust Low Duration Opportunities ETF 49.45 49.34 to 49.45
First Trust Low Duration Strategic Focus ETF 19.15 19.08 to 19.15
First Trust Managed Municipal ETF 51.97 51.84 to 51.97
First Trust Multi-Asset Diversified Income Index Fund 16.35 16.29 to 16.41
First Trust Municipal High Income ETF 49.26 49.21 to 49.34
First Trust Nasdaq Food & Beverage ETF 25.76 25.71 to 25.91
First Trust S&P International Dividend Aristocrats ETF 17.07 16.94 to 17.07
First Trust Senior Loan Fund ETF 46.03 46.00 to 46.04
First Trust TCW Opportunistic Fixed Income ETF 45.63 45.45 to 45.65
First United Corporation 28.70 28.44 to 28.80
First US Bancshares, Inc. 10.97 10.80 to 10.98
First Western Financial, Inc. 19.27 18.75 to 19.53
FirstService Corporation 178.45 176.07 to 178.77
Five Below, Inc. 83.97 81.59 to 84.95
FlexShares Credit-Scored US Corporate Bond Index Fund 49.05 48.95 to 49.05
Fortinet, Inc. 76.07 75.02 to 76.13
Forward Air Corporation 33.36 30.48 to 33.38
Freightcar America, Inc. 8.55 7.97 to 8.80
Frequency Electronics, Inc. 13.73 13.34 to 14.03
Freshpet, Inc. 135.22 130.44 to 137.15
frontdoor, inc. 47.63 47.25 to 47.73
FSB Bancorp, Inc. 28.93 28.27 to 28.96
G. Willi-Food International, Ltd. 10.78 10.78 to 10.79
G1 Therapeutics, Inc. 7.13 7.12 to 7.14
Gaia, Inc. 5.00 4.85 to 5.08
Galapagos NV 28.99 27.98 to 29.04
Galectin Therapeutics Inc. 2.53 2.50 to 2.59
Galmed Pharmaceuticals Ltd. 3.56 3.31 to 3.60
Gaming and Leisure Properties, Inc. 52.34 52.02 to 52.60
Garmin Ltd. 180.44 179.42 to 183.12
GDS Holdings Limited 16.91 16.66 to 17.74
Genetic Technologies Ltd 0.89 0.85 to 0.89
G-III Apparel Group, LTD. 30.53 29.82 to 30.95
Gilead Sciences, Inc. 81.44 78.73 to 81.56
Gladstone Commercial Corporation 15.50 15.29 to 15.52
Gladstone Commercial Corporation 20.92 20.75 to 20.97
Gladstone Investment Corporation 26.27 25.87 to 26.27
Gladstone Land Corporation 13.92 13.62 to 13.94
Gladstone Land Corporation 21.12 21.10 to 21.43
Glen Burnie Bancorp 5.44 5.41 to 5.71
Global Indemnity Limited 32.42 31.25 to 32.42
Global Water Resources, Inc. 12.85 12.10 to 12.88
Global X SuperDividend REIT ETF 22.19 22.02 to 22.20
Golden Entertainment, Inc. 31.34 30.87 to 31.53
Gossamer Bio, Inc. 0.92 0.89 to 0.95
Great Elm Capital Corp. 10.55 10.45 to 10.85
Great Elm Capital Corp. 25.39 25.35 to 25.40
Greenland Acquisition Corporation 10.60 10.60 to 10.60
Greenlight Reinsurance, Ltd. 13.78 13.66 to 13.87
Greenpro Capital Corp. 1.00 0.92 to 1.01
Grifols, S.A. 8.41 8.18 to 8.49
Grindrod Shipping Holdings Ltd. 14.20 14.18 to 14.23
Gritstone Oncology, Inc. 0.51 0.49 to 0.52
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 66.29 65.12 to 66.53
Grupo Financiero Galicia S.A. 41.55 40.03 to 42.48
GSE Systems, Inc. 4.03 3.97 to 4.12
GSI Technology, Inc. 3.00 2.91 to 3.09
Guaranty Bancshares, Inc. 33.96 33.14 to 33.99
Gyrodyne , LLC 7.87 7.77 to 7.87
Hamilton Lane Incorporated 148.57 146.48 to 152.19
Harrow Health, Inc. 41.06 39.42 to 41.63
Hasbro, Inc. 67.60 66.80 to 67.75
Hawaiian Holdings, Inc. 17.16 17.05 to 17.25
Hawthorn Bancshares, Inc. 23.80 23.72 to 23.83
Haymaker Acquisition Corp. 10.63 10.62 to 10.64
Heartland Financial USA, Inc. 54.59 52.93 to 54.77
Helen of Troy Limited 54.45 52.93 to 55.05
Helius Medical Technologies, Inc. 0.85 0.81 to 0.95
Hennessy Advisors, Inc. 9.67 9.67 to 10.27
Hologic, Inc. 81.96 81.28 to 82.83
Hooker Furniture Corporation 16.09 15.76 to 16.14
Horizon Bancorp, Inc. 15.58 15.25 to 15.66
Hoth Therapeutics, Inc. 1.12 1.00 to 1.17
Huazhu Group Limited 29.63 29.54 to 29.90
Huntington Bancshares Incorporated 14.29 14.05 to 14.71
Hurco Companies, Inc. 17.58 17.00 to 17.58
ICF International, Inc. 162.68 161.55 to 163.22
Iconix Brand Group, Inc. 2.48 2.24 to 2.77
ICU Medical, Inc. 166.08 162.55 to 166.45
Identiv, Inc. 3.40 3.22 to 3.40
IDEXX Laboratories, Inc. 495.95 481.11 to 496.79
IF Bancorp, Inc. 18.45 18.45 to 18.45
ImmuCell Corporation 3.80 3.77 to 4.28
Immutep Limited 2.58 2.55 to 2.67
Impinj, Inc. 179.26 171.47 to 179.42
Infinera Corporation 6.25 6.17 to 6.28
Innoviva, Inc. 19.48 19.12 to 19.49
Inseego Corp. 15.57 15.10 to 15.98
Insulet Corporation 226.50 217.82 to 227.26
International Money Express, Inc. 17.79 17.55 to 18.40
Invesco Dividend Achievers ETF 45.37 45.03 to 45.37
Invesco DWA Utilities Momentum ETF 38.55 38.40 to 38.62
Invesco Golden Dragon China ETF 21.82 21.68 to 21.94
Invesco International Dividend Achievers ETF 19.41 19.29 to 19.54
Invesco KBW Premium Yield Equity REIT ETF 20.73 20.55 to 20.76
Invesco KBW Property & Casualty Insurance ETF 113.76 113.63 to 115.17
Invesco Variable Rate Investment Grade ETF 25.15 25.14 to 25.16
Investar Holding Corporation 18.08 17.66 to 18.09
Investors Title Company 224.60 222.60 to 225.30
iRadimed Corporation 46.85 45.05 to 46.86
iRhythm Technologies, Inc. 72.41 68.58 to 73.07
Iridium Communications Inc 26.56 25.89 to 26.77
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.26 50.20 to 50.27
iShares 1-3 Year International Treasury Bond ETF 73.03 72.94 to 73.03
iShares 1-3 Year Treasury Bond ETF 83.09 82.98 to 83.09
iShares 20+ Year Treasury Bond ETF 100.69 99.82 to 100.91
iShares 3-7 Year Treasury Bond ETF 120.07 119.74 to 120.10
iShares 7-10 Year Treasury Bond ETF 98.92 98.49 to 98.97
iShares Broad USD Investment Grade Corporate Bond ETF 52.51 52.38 to 52.52
iShares Core 1-5 Year USD Bond ETF 48.60 48.52 to 48.60
iShares Core S&P U.S. Value ETF 93.20 92.54 to 93.70
iShares Core Total USD Bond Market ETF 47.23 47.07 to 47.25
iShares ESG 1-5 Year USD Corporate Bond ETF 25.09 25.07 to 25.10
iShares ESG USD Corporate Bond ETF 23.77 23.71 to 23.78
iShares Fallen Angels USD Bond ETF 27.06 27.03 to 27.14
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.40 22.31 to 22.48
iShares Global Green Bond ETF 48.27 48.16 to 48.33
iShares Global Infrastructure ETF 52.41 52.15 to 52.50
iShares GNMA Bond ETF 45.14 44.86 to 45.14
iShares Intermediate-Term Corporate Bond ETF 53.66 53.53 to 53.67
iShares International Treasury Bond ETF 41.45 41.15 to 41.54
iShares J.P. Morgan USD Emerging Markets Bond ETF 92.24 91.99 to 92.34
iShares MBS ETF 96.51 96.09 to 96.58
iShares MSCI New Zealand ETF 49.10 49.05 to 49.12
iShares MSCI Qatar ETF 17.72 17.72 to 17.79
iShares MSCI UAE ETF 15.13 15.05 to 15.16
iShares Preferred and Income Securities ETF 32.63 32.45 to 32.67
iShares S&P India Nifty 50 Index Fund 54.68 54.55 to 54.80
iShares Select Dividend ETF 132.24 131.67 to 132.71
iShares Short-Term Corporate Bond ETF 52.54 52.46 to 52.54
Isramco, Inc. 11.16 11.16 to 11.17
Iteris, Inc. 7.10 7.09 to 7.11
IZEA Worldwide, Inc. 2.45 2.09 to 2.45
Jack Henry & Associates, Inc. 175.04 171.25 to 175.52
JAKKS Pacific, Inc. 24.13 23.79 to 24.28
Jerash Holdings (US), Inc. 3.00 2.94 to 3.00
JetBlue Airways Corporation 5.77 5.53 to 5.83
Kelly Services, Inc. 20.15 20.15 to 20.15
Key Tronic Corporation 4.76 4.73 to 4.89
Kornit Digital Ltd. 21.88 18.79 to 21.95
KVH Industries, Inc. 4.46 4.46 to 4.62
Lamar Advertising Company 123.04 122.33 to 123.78
Landmark Bancorp Inc. 20.40 20.40 to 20.44
Lantronix, Inc. 3.93 3.79 to 4.09
LCNB Corporation 15.48 15.21 to 15.50
LEAP THERAPEUTICS, INC. 2.82 2.74 to 2.88
Legacy Housing Corporation 26.84 26.33 to 27.02
Legg Mason Global Infrastructure ETF 26.04 26.04 to 26.04
Legg Mason Low Volatility High Dividend ETF 40.16 40.01 to 40.26
Liberty Global plc 19.85 19.50 to 20.09
Liberty Global plc 19.70 19.48 to 19.70
Liberty Global plc 20.21 19.85 to 20.30
Liberty Media Corporation 22.51 22.41 to 22.80
Lifevantage Corporation 9.59 8.94 to 9.63
Lifeway Foods, Inc. 20.59 19.60 to 22.00
Limbach Holdings, Inc. 66.64 64.41 to 66.89
Limoneira Co 24.25 22.25 to 24.52
Lindblad Expeditions Holdings Inc. 9.29 9.06 to 9.43
Lipocine Inc. 3.98 3.74 to 4.20
Liquidity Services, Inc. 22.41 21.38 to 22.41
Live Oak Bancshares, Inc. 41.74 40.60 to 41.76
Loncar Cancer Immunotherapy ETF 15.23 14.82 to 15.23
LSI Industries Inc. 15.26 14.97 to 15.66
MacroGenics, Inc. 3.56 3.26 to 3.60
Malibu Boats, Inc. 35.38 34.41 to 35.77
Mannatech, Incorporated 7.50 7.50 to 7.74
MannKind Corporation 6.02 5.94 to 6.17
Marinus Pharmaceuticals, Inc. 1.40 1.37 to 1.42
MarketAxess Holdings, Inc. 257.95 255.28 to 259.86
Marriott International 225.67 221.95 to 229.00
Marvell Technology Group Ltd. 71.60 68.48 to 71.87
Matrix Service Company 10.54 10.34 to 11.20
MDJM LTD 1.09 1.08 to 1.14
MediciNova, Inc. 1.96 1.91 to 2.03
Melco Resorts & Entertainment Limited 5.33 5.17 to 5.38
MercadoLibre, Inc. 2017.58 2001.50 to 2045.33
Mercer International Inc. 6.14 6.09 to 6.47
Mereo BioPharma Group plc 4.69 4.52 to 4.72
Merit Medical Systems, Inc. 96.76 95.45 to 98.03
Mersana Therapeutics, Inc. 1.58 1.45 to 1.58
Meta Financial Group, Inc. 66.04 65.09 to 67.71
MGE Energy Inc. 87.83 85.60 to 88.31
Microvision, Inc. 1.08 0.96 to 1.12
Mid Penn Bancorp 28.80 28.42 to 29.04
Middlesex Water Company 64.35 61.79 to 64.51
Millicom International Cellular S.A. 26.80 26.38 to 26.86
MIND C.T.I. Ltd. 1.93 1.86 to 1.93
Mitcham Industries, Inc. 13.30 13.12 to 13.38
Monarch Casino & Resort, Inc. 74.82 74.16 to 75.37
Mondelez International, Inc. 75.13 74.92 to 76.06
MongoDB, Inc. 291.49 287.86 to 293.75
Monroe Capital Corporation 8.09 8.01 to 8.10
Monster Beverage Corporation 50.33 50.00 to 50.83
Nasdaq, Inc. 71.75 71.11 to 72.21
Nathan's Famous, Inc. 77.10 76.50 to 77.50
Natural Alternatives International, Inc. 6.46 6.31 to 6.62
Navient Corporation 20.89 20.67 to 20.92
NCS Multistage Holdings, Inc. 20.88 20.29 to 21.75
Neonode Inc. 7.12 6.88 to 7.25
NetSol Technologies Inc. 2.70 2.70 to 2.83
NeuroMetrix, Inc. 3.93 3.65 to 4.01
Neurotrope, Inc. 3.12 2.68 to 3.81
New York Mortgage Trust, Inc. 22.50 22.32 to 22.51
Newmark Group, Inc. 14.63 14.24 to 14.64
NF Energy Saving Corporation 0.31 0.30 to 0.45
NI Holdings, Inc. 15.16 15.10 to 15.47
Nicholas Financial, Inc. 6.03 6.03 to 6.14
NMI Holdings Inc 40.10 39.58 to 40.41
Northrim BanCorp Inc 67.36 65.80 to 67.37
Norwegian Cruise Line Holdings Ltd. 17.77 16.72 to 17.81
Norwood Financial Corp. 27.04 26.50 to 27.05
Novavax, Inc. 12.70 12.24 to 12.89
Nutanix, Inc. 60.23 59.29 to 60.91
OceanFirst Financial Corp. 17.12 16.84 to 17.25
Odyssey Marine Exploration, Inc. 4.21 4.06 to 4.23
OFS Capital Corporation 8.15 8.01 to 8.31
OFS Credit Company, Inc. 7.57 7.42 to 7.57
Old Second Bancorp, Inc. 16.71 16.56 to 16.91
Ollie's Bargain Outlet Holdings, Inc. 93.47 91.30 to 94.14
Omega Flex, Inc. 47.76 45.85 to 48.17
Omnicell, Inc. 43.26 43.13 to 44.53
Oncolytics Biotech Inc. 0.98 0.93 to 0.98
Open Text Corporation 32.07 31.50 to 32.11
OpGen, Inc. 2.08 1.87 to 2.93
Optical Cable Corporation 2.77 2.77 to 2.85
Oramed Pharmaceuticals Inc. 2.40 2.35 to 2.41
Orrstown Financial Services Inc 34.99 34.41 to 35.21
OrthoPediatrics Corp. 30.60 29.90 to 31.23
Outlook Therapeutics, Inc. 7.79 7.66 to 8.24
Oxbridge Re Holdings Limited 2.21 2.20 to 2.39
Oxford Lane Capital Corp. 5.40 5.37 to 5.42
Oxford Lane Capital Corp. 22.77 22.75 to 22.77
Pacific Biosciences of California, Inc. 1.74 1.59 to 1.75
Papa John's International, Inc. 48.24 46.90 to 48.27
Parke Bancorp, Inc. 20.25 19.76 to 20.39
Pathfinder Bancorp, Inc. 16.14 16.14 to 16.14
Patriot National Bancorp Inc. 1.82 1.82 to 1.92
PAVmed Inc. 1.71 1.18 to 1.74
PAVmed Inc. 0.04 0.04 to 0.04
Paychex, Inc. 134.12 131.94 to 134.27
PennantPark Floating Rate Capital Ltd. 11.41 11.32 to 11.45
PennantPark Investment Corporation 7.00 6.96 to 7.03
Pepsico, Inc. 177.81 177.64 to 179.10
Perficient, Inc. 75.57 75.23 to 75.59
Performant Financial Corporation 3.83 3.71 to 3.93
Perma-Pipe International Holdings, Inc. 10.00 9.75 to 10.08
PetIQ, Inc. 30.67 30.63 to 30.76
PetMed Express, Inc. 3.30 3.17 to 3.34
Phibro Animal Health Corporation 20.88 20.05 to 20.93
Phunware, Inc. 3.69 3.46 to 3.84
Plumas Bancorp 40.55 40.55 to 40.74
Popular, Inc. 25.59 25.50 to 25.60
Precipio, Inc. 6.37 6.00 to 6.37
Primo Water Corporation 23.34 23.22 to 23.66
Principal Financial Group Inc 79.30 77.92 to 79.33
Priority Technology Holdings, Inc. 5.62 5.32 to 5.63
Pro-Dex, Inc. 27.04 26.67 to 27.50
ProLung, Inc. 7.75 7.01 to 7.87
ProPhase Labs, Inc. 2.76 2.72 to 2.97
ProShares UltraPro Short QQQ 9.12 9.08 to 9.51
ProShares UltraShort Nasdaq Biotechnology 15.04 15.02 to 15.20
Prospect Capital Corporation 5.28 5.25 to 5.34
Protagonist Therapeutics, Inc. 44.92 44.37 to 45.07
Provident Financial Holdings, Inc. 14.19 14.12 to 14.50
Psychemedics Corporation 2.28 2.27 to 2.30
Quidel Corporation 44.12 43.58 to 45.51
QuinStreet, Inc. 18.44 18.19 to 20.00
R1 RCM Inc. 14.10 14.04 to 14.11
Radius Health, Inc. 14.86 14.41 to 15.13
Reading International Inc 1.67 1.67 to 1.78
Red Violet, Inc. 28.45 27.92 to 28.80
Redfin Corporation 10.82 10.04 to 10.85
Redhill Biopharma Ltd. 12.18 10.23 to 12.50
Regency Centers Corporation 75.18 74.38 to 75.19
Replimune Group, Inc. 10.34 10.13 to 10.65
Republic Bancorp, Inc. 62.42 60.99 to 62.66
ReTo Eco-Solutions, Inc. 1.56 1.49 to 1.61
Revance Therapeutics, Inc. 6.57 6.55 to 6.58
RF Industries, Ltd. 3.62 3.61 to 3.77
Rhythm Pharmaceuticals, Inc. 49.09 48.36 to 51.00
Rigel Pharmaceuticals, Inc. 12.85 12.83 to 13.45
Rimini Street, Inc. 1.81 1.77 to 1.82
Rocket Pharmaceuticals, Inc. 19.59 19.03 to 19.96
Rockwell Medical, Inc. 3.79 3.46 to 3.94
Roku, Inc. 65.66 64.11 to 66.19
Ross Stores, Inc. 150.79 149.05 to 151.21
Ryanair Holdings plc 112.38 111.42 to 112.96
Sabra Health Care REIT, Inc. 17.62 17.41 to 17.66
Saia, Inc. 415.64 407.09 to 420.23
Sandy Spring Bancorp, Inc. 30.96 30.11 to 31.02
Sanofi 58.13 57.88 to 58.27
Savara, Inc. 4.40 4.25 to 4.42
SB Financial Group, Inc. 17.06 16.85 to 17.65
SBA Communications Corporation 242.53 239.90 to 243.75
Seagate Technology PLC 102.26 99.94 to 102.75
SecureWorks Corp. 7.79 7.70 to 7.95
SemiLEDS Corporation 1.33 1.28 to 1.33
Semtech Corporation 39.35 38.69 to 40.44
Senmiao Technology Limited 1.36 1.29 to 1.39
Seres Therapeutics, Inc. 1.03 0.97 to 1.07
ShiftPixy, Inc. 1.17 1.12 to 1.21
Shore Bancshares Inc 13.84 13.54 to 13.87
Siebert Financial Corp. 1.98 1.92 to 2.04
Sify Technologies Limited 0.45 0.39 to 0.47
Silicom Ltd 13.49 13.05 to 13.49
Silvercrest Asset Management Group Inc. 16.14 15.91 to 16.19
Sirius XM Holdings Inc. 27.38 24.43 to 28.11
SkyWest, Inc. 74.71 74.11 to 76.44
Sleep Number Corporation 14.32 13.74 to 14.34
Socket Mobile, Inc. 1.14 1.10 to 1.14
Solar Capital Ltd. 15.58 15.56 to 15.76
Solar Senior Capital Ltd. 13.89 13.28 to 13.90
Soleno Therapeutics, Inc. 49.43 47.91 to 50.25
Sol-Gel Technologies Ltd. 0.64 0.62 to 0.66
Sonoma Pharmaceuticals, Inc. 3.15 3.12 to 3.26
Sound Financial Bancorp, Inc. 54.67 53.15 to 54.67
SPAR Group, Inc. 2.40 2.40 to 2.41
SpartanNash Company 21.79 21.65 to 21.89
SPI Energy Co., Ltd. 0.31 0.29 to 0.32
Sportsman's Warehouse Holdings, Inc. 2.38 2.24 to 2.41
Sprouts Farmers Market, Inc. 101.55 98.83 to 101.84
StealthGas, Inc. 6.52 6.47 to 6.92
Stein Mart, Inc. 1.66 1.61 to 1.71
Stericycle, Inc. 61.69 61.64 to 61.76
Sterling Bancorp, Inc. 5.76 5.69 to 5.79
StoneCastle Financial Corp 20.44 20.35 to 20.51
Strata Skin Sciences, Inc. 3.22 2.91 to 3.25
Strategy Shares Nasdaq 7HANDL Index ETF 21.99 21.80 to 21.99
Summit Therapeutics plc 22.97 17.72 to 23.10
Summit Wireless Technologies, Inc. 2.40 2.13 to 2.48
SunOpta, Inc. 6.29 6.28 to 6.75
SunPower Corporation 0.12 0.09 to 0.13
SuperCom, Ltd. 2.93 2.83 to 2.98
Superior Group of Companies, Inc. 14.02 13.77 to 14.08
Sutro Biopharma, Inc. 4.42 4.16 to 4.47
Synchronoss Technologies, Inc. 13.94 13.20 to 13.94
Sypris Solutions, Inc. 1.58 1.49 to 1.59
TAT Technologies Ltd. 16.47 16.06 to 16.70
Taylor Devices, Inc. 57.20 53.53 to 57.85
Tesla, Inc. 226.17 218.64 to 226.40
Texas Capital Bancshares, Inc. 68.15 66.27 to 68.32
TG Therapeutics, Inc. 23.53 22.52 to 24.01
The Ensign Group, Inc. 151.66 149.94 to 152.33
The First of Long Island Corporation 12.50 12.28 to 12.59
The Hain Celestial Group, Inc. 7.81 7.77 to 8.32
The Intergroup Corporation 18.80 18.07 to 19.05
The Kraft Heinz Company 35.52 35.37 to 36.15
The Simply Good Foods Company 33.53 33.03 to 33.79
Tractor Supply Company 270.77 268.10 to 273.02
Translate Bio, Inc. 3.80 3.78 to 3.98
Travelzoo 13.87 12.72 to 13.98
Trevena, Inc. 7.84 5.00 to 7.85
TrueCar, Inc. 3.07 3.02 to 3.10
Tucows Inc. 23.70 21.44 to 24.02
U.S. Auto Parts Network, Inc. 0.89 0.85 to 0.90
Ulta Beauty, Inc. 373.50 356.02 to 377.53
Ultragenyx Pharmaceutical Inc. 55.72 55.27 to 56.53
UMB Financial Corporation 101.51 98.56 to 101.78
United Bancorp, Inc. 12.11 12.00 to 12.31
United Continental Holdings, Inc. 48.42 47.01 to 49.04
United Fire Group, Inc 20.36 20.35 to 20.90
United Natural Foods, Inc. 14.32 14.20 to 14.82
United Security Bancshares 8.18 8.01 to 8.30
United-Guardian, Inc. 14.40 13.93 to 14.62
Uniti Group Inc. 5.21 5.12 to 5.22
Universal Display Corporation 195.60 186.27 to 196.32
Univest Financial Corporation 27.77 27.03 to 27.81
Upland Software, Inc. 2.16 2.08 to 2.20
Vaccinex, Inc. 5.57 5.32 to 5.66
Valley National Bancorp 25.28 25.17 to 25.30
Valley National Bancorp 24.20 23.97 to 24.25
Value Line, Inc. 43.65 41.68 to 43.70
Vanguard Emerging Markets Government Bond ETF 65.42 65.26 to 65.44
Vanguard Global ex-U.S. Real Estate ETF 45.00 44.68 to 45.05
Vanguard Intermediate-Term Corporate Bond ETF 83.68 83.47 to 83.69
Vanguard Intermediate-Term Treasury ETF 60.71 60.50 to 60.73
Vanguard Long-Term Corporate Bond ETF 81.27 80.91 to 81.32
Vanguard Long-Treasury ETF 62.87 62.37 to 62.99
Vanguard Mortgage-Backed Securities ETF 47.46 47.24 to 47.50
Vanguard Short-Term Corporate Bond ETF 79.25 79.10 to 79.25
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.02 48.96 to 49.03
Vanguard Short-Term Treasury ETF 58.98 58.90 to 58.99
Vanguard Total Bond Market ETF 75.40 75.14 to 75.42
Vanguard Total Corporate Bond ETF 79.24 79.04 to 79.24
Vanguard Total International Bond ETF 50.22 50.09 to 50.23
Vanguard Total World Bond ETF 70.65 70.46 to 70.67
Vaxart, Inc. 0.91 0.89 to 0.93
VEON Ltd. 27.18 25.93 to 28.99
Verastem, Inc. 2.73 2.46 to 2.77
VeriSign, Inc. 181.12 180.36 to 183.00
Verisk Analytics, Inc. 273.60 271.71 to 275.61
Veritex Holdings, Inc. 24.05 23.58 to 24.26
Verona Pharma plc 28.04 26.90 to 28.24
Veru Inc. 0.87 0.86 to 0.89
VictoryShares Dividend Accelerator ETF 52.02 51.85 to 52.09
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 63.22 63.01 to 63.47
VictoryShares US Large Cap High Div Volatility Wtd ETF 65.98 65.80 to 66.20
Village Super Market, Inc. 32.00 31.25 to 32.00
Virtu Financial, Inc. 31.35 31.03 to 31.62
Vodafone Group Plc 9.84 9.78 to 9.93
VOXX International Corporation 5.81 5.72 to 6.33
Vuzix Corporation 0.95 0.87 to 0.97
Washington Federal, Inc. 35.74 34.91 to 36.27
Washington Trust Bancorp, Inc. 31.49 30.78 to 31.52
WAVE Life Sciences Ltd. 5.96 5.92 to 6.14
WD-40 Company 255.53 254.25 to 258.87
Weight Watchers International Inc 291.64 291.53 to 295.67
Western Asset Short Duration Income ETF 24.24 24.22 to 24.26
Western Asset Total Return ETF 20.85 20.82 to 20.85
Western New England Bancorp, Inc. 8.60 8.51 to 8.73
Wheeler Real Estate Investment Trust, Inc. 7.37 7.35 to 9.90
Wheeler Real Estate Investment Trust, Inc. 20.30 20.00 to 20.50
WhiteHorse Finance, Inc. 11.83 11.77 to 11.93
Wilhelmina International, Inc. 5.41 5.40 to 5.85
Willis Lease Finance Corporation 105.49 102.80 to 105.75
Wintrust Financial Corporation 104.34 102.57 to 105.70
Wintrust Financial Corporation 25.11 25.01 to 25.16
WisdomTree Emerging Markets Consumer Growth Fund 11.56 11.49 to 11.72
WisdomTree Emerging Markets Corporate Bond Fund 66.33 66.09 to 66.57
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.25 22.23 to 22.39
Woodward, Inc. 163.23 162.62 to 165.44
Workday, Inc. 255.58 252.32 to 256.18
XBiotech Inc. 6.65 6.36 to 6.85
Xcel Brands, Inc 0.69 0.69 to 0.70
Xcel Energy Inc. 63.84 63.55 to 64.02
Xencor, Inc. 19.13 18.93 to 20.38
Yatra Online, Inc. 1.60 1.60 to 1.62
YY Inc. 35.48 35.34 to 36.22
Zai Lab Limited 20.30 19.75 to 20.40
Zillow Group, Inc. 56.18 53.68 to 56.26
Zillow Group, Inc. 54.34 52.07 to 54.36
Zynex, Inc. 8.02 7.74 to 8.03
AAR Corp. 63.97 63.95 to 66.01
Abbott Laboratories 117.11 115.43 to 117.25
AbbVie Inc. 199.35 192.91 to 199.47
Aberdeen Global Premier Properties Fund 4.50 4.44 to 4.50
Aberdeen Income Credit Strategies Fund 6.48 6.43 to 6.48
Acadia Realty Trust 22.52 22.23 to 22.61
Accenture plc 347.70 342.22 to 348.00
Acuity Brands, Inc. 251.42 247.82 to 251.86
Adecoagro S.A. 11.21 10.97 to 11.22
Aflac Incorporated 108.44 108.24 to 110.25
AG Mortgage Investment Trust, Inc. 7.40 7.33 to 7.45
Agree Realty Corporation 76.43 75.89 to 77.14
Alaska Air Group, Inc. 39.80 39.15 to 40.00
Alexander & Baldwin, Inc. 19.49 19.21 to 19.52
Alexander's, Inc. 230.15 229.05 to 230.46
Alexandria Real Estate Equities, Inc. 119.76 118.28 to 120.40
Alibaba Group Holding Limited 83.80 82.72 to 84.30
Allegion plc 136.16 134.38 to 136.21
Allete, Inc. 63.89 63.63 to 63.98
Alliance National Municipal Income Fund Inc 11.52 11.47 to 11.54
Alliance World Dollar Government Fund II 11.02 11.01 to 11.13
AllianzGI Convertible & Income 2024 Target Term Fund 9.19 9.18 to 9.20
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.89 12.86 to 12.93
Allstate Corporation (The) 184.87 184.33 to 188.17
Altice USA, Inc. 1.96 1.88 to 2.07
Altria Group 54.08 53.84 to 54.29
Ambev S.A. 2.37 2.34 to 2.38
AMC Entertainment Holdings, Inc. 4.95 4.87 to 5.04
Ameren Corporation 84.91 84.48 to 85.57
Ameresco, Inc. 30.59 28.59 to 30.80
American Electric Power Company, Inc. 103.23 102.73 to 104.41
American Financial Group, Inc. 134.70 133.92 to 137.95
American Homes 4 Rent 39.91 39.14 to 39.95
American States Water Company 83.95 81.51 to 84.27
American Tower Corporation (REIT) 242.83 239.15 to 243.56
American Vanguard Corporation 6.05 6.02 to 6.34
American Water Works 148.20 145.85 to 148.55
Americold Realty Trust 28.99 28.55 to 29.54
Amneal Pharmaceuticals, Inc. 8.38 8.32 to 8.53
Anheuser-Busch Inbev SA 64.17 63.95 to 64.42
Annaly Capital Management Inc 20.30 20.23 to 20.38
Aon plc 351.06 348.86 to 352.49
AptarGroup, Inc. 151.51 151.44 to 152.79
Aramark 37.81 37.39 to 38.00
Arbor Realty Trust 13.55 13.31 to 13.61
ARC Document Solutions, Inc. 3.36 3.35 to 3.37
Ares Commercial Real Estate Corporation 7.06 6.97 to 7.07
Ares Dynamic Credit Allocation Fund, Inc. 15.40 15.24 to 15.44
Argan, Inc. 89.48 88.45 to 92.27
ARMOUR Residential REIT, Inc. 20.60 20.50 to 20.63
Arthur J. Gallagher & Co. 298.82 297.28 to 300.66
Assurant, Inc. 191.77 191.25 to 194.17
AT&T Inc. 21.71 21.33 to 21.86
AT&T Inc. 24.48 24.22 to 24.60
AT&T Inc. 25.23 25.14 to 25.30
Atmos Energy Corporation 136.20 134.25 to 136.33
Autohome Inc. 27.18 27.07 to 27.55
AvalonBay Communities, Inc. 229.36 225.24 to 229.61
Avanos Medical, Inc. 23.91 23.70 to 24.12
Avery Dennison Corporation 219.46 218.61 to 220.93
Avista Corporation 38.63 38.33 to 38.80
B&G Foods, Inc. 8.41 8.40 to 8.65
Bain Capital Specialty Finance, Inc. 16.68 16.63 to 16.89
BalckRock Taxable Municipal Bond Trust 18.04 18.01 to 18.18
Banco Latinoamericano de Comercio Exterior, S.A. 30.76 30.33 to 31.08
Bank Of New York Mellon Corporation (The) 67.51 66.03 to 67.94
Bank of Nova Scotia (The) 51.45 50.87 to 51.52
Barings Corporate Investors 18.56 18.40 to 18.58
Barings Participation Investors 16.26 16.05 to 16.38
Bausch Health Companies Inc. 6.25 6.03 to 6.36
Baxter International Inc. 39.21 38.90 to 39.42
BCE, Inc. 35.30 35.17 to 36.11
Beazer Homes USA, Inc. 30.97 30.61 to 31.41
Berkshire Hathaway Inc. 688076.00 684305.00 to 696614.20
Berkshire Hathaway Inc. 458.92 456.21 to 464.32
Best Buy Co., Inc. 96.37 95.42 to 97.79
BEST Inc. 2.76 2.75 to 2.76
Biglari Holdings Inc. 816.51 816.51 to 854.40
Black Hills Corporation 60.35 59.52 to 60.42
BlackBerry Limited 2.38 2.33 to 2.41
BlackRock California Municipal Income Trust 12.05 12.03 to 12.09
Blackrock Core Bond Trust 11.94 11.90 to 12.02
Blackrock Corporate High Yield Fund, Inc. 10.03 9.99 to 10.04
BlackRock Credit Allocation Income Trust 11.08 11.05 to 11.12
Blackrock Debt Strategies Fund, Inc. 10.96 10.92 to 11.05
Blackrock Enhanced Government Fund, Inc 10.04 10.02 to 10.04
Blackrock Floating Rate Income Strategies Fund Inc 13.03 12.99 to 13.06
Blackrock Global 12.81 12.76 to 12.88
Blackrock Health Sciences Trust 42.16 42.02 to 42.20
BlackRock Income Trust Inc. (The) 12.50 12.47 to 12.52
BlackRock Investment Quality Municipal Trust Inc. (The) 12.50 12.50 to 12.72
BlackRock Long-Term Municipal Advantage Trust 10.55 10.42 to 10.57
BlackRock Multi-Sector Income Trust 15.01 14.95 to 15.05
Blackrock Muni Intermediate Duration Fund Inc 12.50 12.48 to 12.52
Blackrock MuniAssets Fund, Inc. 12.25 12.02 to 12.25
BlackRock Municipal Income Trust 10.56 10.53 to 10.58
BlackRock Municipal Income Trust II 11.22 11.17 to 11.22
BlackRock Municipal Target Term Trust Inc. (The) 21.54 21.47 to 21.57
Blackrock MuniHoldings California Quality Fund, Inc. 11.39 11.36 to 11.40
Blackrock MuniHoldings Fund, Inc. 12.60 12.47 to 12.60
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 12.05 12.03 to 12.08
Blackrock MuniHoldings New York Quality Fund, Inc. 10.85 10.77 to 10.87
Blackrock MuniHoldings Quality Fund II, Inc. 10.55 10.51 to 10.58
Blackrock MuniVest Fund II, Inc. 11.49 11.36 to 11.49
Blackrock MuniYield Fund, Inc. 11.39 11.30 to 11.39
Blackrock MuniYield Michigan Quality Fund, Inc. 11.83 11.81 to 11.85
Blackrock MuniYield New York Quality Fund, Inc. 10.57 10.55 to 10.61
Blackrock MuniYield Pennsylvania Quality Fund 12.42 12.38 to 12.44
Blackrock MuniYield Quality Fund II, Inc. 10.73 10.65 to 10.73
Blackrock MuniYield Quality Fund III, Inc. 11.73 11.60 to 11.74
Blackrock MuniYield Quality Fund, Inc. 12.85 12.75 to 12.85
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.82 10.76 to 10.83
BlackRock Utility, Infrastructure & Power Opportun 23.43 23.27 to 23.47
BlackRock, Inc. 883.83 869.32 to 886.22
Blackstone / GSO Strategic Credit Fund 12.33 12.33 to 12.43
Blackstone GSO Long Short Credit Income Fund 12.92 12.83 to 12.97
Blackstone GSO Senior Floating Rate Term Fund 14.28 14.24 to 14.35
Boot Barn Holdings, Inc. 153.42 148.32 to 162.16
Boston Properties, Inc. 74.51 73.07 to 74.74
Boston Scientific Corporation 83.06 82.47 to 83.23
Box, Inc. 32.70 32.64 to 33.13
Boyd Gaming Corporation 59.33 58.67 to 60.99
Brady Corporation 72.77 71.91 to 73.49
BrandywineGLOBAL Global Income Opportunities Fund 8.72 8.71 to 8.75
Braskem S.A. 6.22 6.14 to 6.43
Bright Horizons Family Solutions Inc. 138.67 136.83 to 139.14
Brinker International, Inc. 69.58 68.45 to 71.51
British American Tobacco p.l.c. 39.22 38.82 to 39.24
Brixmor Property Group Inc. 27.26 27.11 to 27.56
Broadridge Financial Solutions, Inc. 214.15 210.29 to 214.48
Brookfield Asset Management Inc 42.72 41.68 to 42.82
Brookfield Real Assets Income Fund Inc. 13.36 13.31 to 13.39
Brown & Brown, Inc. 103.13 103.07 to 104.90
Brown Forman Corporation 45.58 45.32 to 46.40
BRT Apartments Corp. 18.53 18.15 to 18.54
Buckle, Inc. (The) 42.44 41.35 to 42.54
Build-A-Bear Workshop, Inc. 29.92 29.75 to 31.26
CABCO Series 2004-101 Trust 20.71 20.50 to 20.75
CAE Inc 17.92 17.70 to 18.07
California Water Service Group Holding 55.02 54.16 to 55.15
Campbell Soup Company 51.10 50.80 to 52.81
Camping World Holdings, Inc. 21.55 20.84 to 21.73
Canadian Imperial Bank of Commerce 60.30 59.78 to 60.86
Canadian National Railway Company 115.78 114.64 to 117.40
Canadian Pacific Railway Limited 84.05 83.21 to 85.00
Capital Trust, Inc. 18.42 18.11 to 18.46
Capri Holdings Limited 37.81 36.32 to 37.93
Cardinal Health, Inc. 114.37 112.37 to 115.18
Carnival Corporation 16.14 15.49 to 16.17
Carriage Services, Inc. 32.33 31.99 to 32.43
Carter's, Inc. 69.67 68.75 to 70.38
CBRE Clarion Global Real Estate Income Fund 6.43 6.37 to 6.46
CBRE Group, Inc. 116.80 114.71 to 117.04
Cementos Pacasmayo S.A.A. 5.62 5.56 to 5.68
CenterPoint Energy, Inc. 27.55 27.39 to 27.87
Centrais Electricas Brasileiras S.A.- Eletrobras 7.43 7.36 to 7.50
Central Puerto S.A. 9.46 9.21 to 9.62
CGI Inc. 113.88 112.39 to 113.97
Chesapeake Utilities Corporation 120.43 117.83 to 120.59
Chimera Investment Corporation 15.64 15.42 to 15.65
China Yuchai International Limited 11.75 11.72 to 12.05
Chubb Limited 291.03 289.30 to 294.18
Chunghwa Telecom Co., Ltd. 38.85 38.69 to 38.93
Church & Dwight Company, Inc. 105.94 104.42 to 106.61
Cigna Corporation 358.10 355.65 to 360.61
Cinemark Holdings Inc 28.55 28.28 to 29.07
Citigroup Inc. 14.43 14.40 to 14.58
Citizens, Inc. 3.11 3.03 to 3.15
City Office REIT, Inc. 5.92 5.77 to 5.95
Clear Channel Outdoor Holdings, Inc. 1.55 1.49 to 1.56
ClearBridge MLP and Midstream Fund Inc. 44.64 44.38 to 44.98
ClearBridge MLP and Midstream Total Return Fund In 40.25 40.20 to 40.30
Clipper Realty Inc. 4.96 4.76 to 4.97
Clorox Company (The) 166.97 164.45 to 167.75
CMS Energy Corporation 69.51 69.09 to 69.70
CMS Energy Corporation 25.38 25.03 to 25.38
CMS Energy Corporation 25.35 25.10 to 25.35
CMS Energy Corporation 25.26 25.12 to 25.30
CNA Financial Corporation 50.89 50.64 to 51.91
Coca-Cola Company (The) 71.55 71.52 to 72.42
Coca-Cola European Partners plc 79.66 79.33 to 81.08
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.51 12.46 to 12.56
Cohen & Steers Inc 88.79 86.59 to 88.87
Cohen & Steers Infrastructure Fund, Inc 25.77 25.42 to 25.82
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.31 20.26 to 20.39
Cohen & Steers Quality Income Realty Fund Inc 13.90 13.79 to 13.92
Cohen & Steers REIT and Preferred and Income Fund, 23.88 23.53 to 23.98
Cohen & Steers Select Preferred and Income Fund, Inc. 20.38 20.33 to 20.51
Cohen & Steers Total Return Realty Fund, Inc. 13.31 13.13 to 13.39
Colgate-Palmolive Company 106.84 106.59 to 107.76
Colonial High Income Municipal Trust 3.89 3.89 to 3.90
Colonial Investment Grade Municipal Trust 8.26 8.16 to 8.26
Colonial Municipal Income Trust 3.61 3.60 to 3.62
Comerica Incorporated 57.40 55.67 to 57.65
Community Health Systems, Inc. 5.39 5.12 to 5.62
Comp En De Mn Cemig ADS 2.07 2.06 to 2.11
Comp En De Mn Cemig ADS 2.57 2.56 to 2.63
Companhia Paranaense de Energia (COPEL) 7.71 7.65 to 7.73
ConAgra Brands, Inc. 32.79 32.72 to 33.24
Conduent Incorporated 3.77 3.58 to 3.77
Consolidated Edison Inc 104.97 104.38 to 105.62
Constellation Brands Inc 249.49 247.24 to 253.04
Container Store (The) 9.92 9.01 to 10.45
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 6.18 6.00 to 6.26
Cousins Properties Incorporated 28.73 28.35 to 28.74
Credicorp Ltd. 171.99 169.00 to 176.12
CrossAmerica Partners LP 20.73 20.26 to 20.84
Crown Castle International Corporation 119.94 117.66 to 120.11
Crown Holdings, Inc. 89.86 89.63 to 91.11
CubeSmart 53.52 52.29 to 53.80
Cubic Corporation 10.01 10.01 to 10.02
Culp, Inc. 5.45 5.26 to 5.88
Cushing MLP & Infrastructure Total Return Fund 43.09 42.71 to 43.28
D.R. Horton, Inc. 187.53 186.06 to 189.68
Danaher Corporation 274.72 270.43 to 275.03
Darden Restaurants, Inc. 155.61 155.01 to 157.80
DaVita Inc. 153.55 149.69 to 154.56
Deere & Company 387.30 381.68 to 389.46
Delek Logistics Partners, L.P. 41.21 40.76 to 41.74
Delta Air Lines, Inc. 43.40 42.79 to 44.00
Despegar.com, Corp. 11.82 11.51 to 12.03
Deutsche Bank AG 15.86 15.65 to 16.25
Digital Realty Trust, Inc. 156.76 150.03 to 157.11
Dominion Energy, Inc. 57.71 57.49 to 58.11
Donnelley Financial Solutions, Inc. 65.83 64.64 to 65.90
DoubleLine Income Solutions Fund 12.93 12.89 to 12.98
DoubleLine Opportunistic Credit Fund 15.95 15.95 to 16.08
Douglas Emmett, Inc. 15.60 15.47 to 15.74
Dreyfus Alcentra 9.14 9.12 to 9.17
Dreyfus Municipal Bond Infrastructure Fund, Inc. 11.05 10.97 to 11.07
Dreyfus Strategic Municipal Bond Fund, Inc. 6.26 6.14 to 6.27
Dreyfus Strategic Municipals, Inc. 6.44 6.42 to 6.45
Dril-Quip, Inc. 15.41 15.41 to 16.18
DTE Energy Company 125.55 124.46 to 126.08
DTE Energy Company 24.50 24.23 to 24.72
Duff & Phelps Global Utility Income Fund Inc. 11.38 11.31 to 11.44
Duff & Phelps Utilities Income, Inc. 9.75 9.65 to 9.83
Duff & Phelps Utilities Tax-Free Income, Inc. 11.31 11.31 to 11.33
Duke Energy Corporation 116.93 116.71 to 118.18
Duke Energy Corporation 25.37 25.19 to 25.45
Duke Energy Corporation 25.55 25.54 to 25.55
DXC Technology Company 20.69 20.48 to 20.78
Dynagas LNG Partners LP 3.75 3.61 to 3.81
Dynex Capital, Inc. 12.58 12.49 to 12.59
Eagle Point Credit Company Inc. 9.91 9.85 to 9.95
Eagle Point Credit Company Inc. 25.24 25.24 to 25.24
Easterly Government Properties, Inc. 13.52 13.20 to 13.52
EastGroup Properties, Inc. 185.94 183.59 to 187.41
Eaton Vance Municipal Income 2028 Term Trust 18.84 18.80 to 18.84
Eaton Vance Municipal Income Trust 17.77 17.72 to 17.79
Eaton Vance Municipal Income Trust 10.96 10.87 to 10.96
Eaton Vance Senior Income Trust 6.28 6.24 to 6.29
Eaton Vance Short Diversified Income Fund 11.14 11.11 to 11.18
Ecolab Inc. 250.70 247.73 to 250.94
Edison International 84.62 83.30 to 86.96
Ellington Financial Inc. 13.20 13.07 to 13.21
Embraer S.A. 34.17 33.55 to 34.51
Emerald Expositions Events, Inc. 6.45 6.30 to 6.65
Employers Holdings Inc 47.41 47.24 to 47.74
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 21.54 21.22 to 22.17
Enbridge Inc 40.26 40.04 to 40.83
Encompass Health Corporation 91.67 90.54 to 92.90
EnLink Midstream, LLC 14.45 14.23 to 14.47
Entergy Arkansas, LLC 22.83 22.67 to 22.96
Entergy Corporation 121.63 120.92 to 122.85
Entergy Louisiana, Inc. 22.82 22.70 to 22.90
Entergy New Orleans, LLC 22.76 22.76 to 23.04
Entergy New Orleans, LLC 24.14 24.07 to 24.17
Envestnet, Inc 62.77 62.66 to 62.80
Enzo Biochem, Inc. 1.13 1.10 to 1.14
EPAM Systems, Inc. 206.50 204.05 to 209.38
EPR Properties 47.45 47.14 to 47.88
Equity Lifestyle Properties, Inc. 75.30 74.35 to 75.39
Equity Residential 76.88 75.33 to 76.94
Essent Group Ltd. 62.95 61.90 to 63.06
Essential Properties Realty Trust, Inc. 32.21 31.96 to 32.46
Essex Property Trust, Inc. 308.27 300.27 to 308.60
European Equity Fund, Inc. (The) 9.15 9.12 to 9.20
Evergy, Inc. 60.40 59.97 to 60.74
Everi Holdings Inc. 13.11 13.08 to 13.12
Eversource Energy 68.00 67.54 to 68.60
Evolent Health, Inc 30.30 29.82 to 30.46
Exelon Corporation 39.05 38.72 to 39.21
Extra Space Storage Inc 177.45 175.34 to 178.33
FactSet Research Systems Inc. 440.73 427.95 to 441.66
Fair Isaac Corporation 1797.28 1760.83 to 1798.61
Federal Agricultural Mortgage Corporation 145.26 142.99 to 145.26
Federal Realty Investment Trust 116.60 115.81 to 117.65
Federated Premier Municipal Income Fund 12.32 12.30 to 12.36
Fidelity National Financial, Inc. 58.85 57.97 to 59.19
Fidelity National Information Services, Inc. 83.42 81.05 to 83.47
First American Corporation (The) 65.00 64.31 to 65.55
First Industrial Realty Trust, Inc. 56.50 56.24 to 56.79
First Trust 12.39 12.37 to 12.40
First Trust Intermediate Duration Preferred & Income Fund 18.70 18.65 to 18.76
First Trust Senior Floating Rate Income Fund II 10.42 10.37 to 10.45
FirstEnergy Corp. 44.27 44.14 to 44.61
Five Point Holdings, LLC 3.27 3.25 to 3.31
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.90 20.69 to 20.90
Flaherty & Crumrine Preferred Income Fund Incorporated 11.77 11.72 to 11.88
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.17 9.13 to 9.20
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.30 16.18 to 16.33
Flaherty & Crumrine Total Return Fund Inc 16.81 16.79 to 16.91
Flowers Foods, Inc. 23.33 23.33 to 23.71
Fortis Inc. 44.51 44.40 to 45.00
Four Corners Property Trust, Inc. 29.58 29.46 to 29.86
Franklin Universal Trust 7.37 7.33 to 7.38
Frank's International N.V. 172.40 170.81 to 173.45
Fresenius Medical Care Corporation 20.80 20.24 to 20.83
Fresh Del Monte Produce, Inc. 28.29 28.17 to 28.77
FS KKR Capital Corp. 19.87 19.83 to 20.13
Gabelli Convertible and Income Securities Fund, Inc. (The) 4.19 4.05 to 4.34
Gabelli Equity Trust, Inc. (The) 5.52 5.50 to 5.56
Gabelli Multi-Media Trust Inc. (The) 5.08 5.05 to 5.12
Gamestop Corporation 23.45 23.13 to 24.80
Gap, Inc. (The) 24.55 23.77 to 24.65
Gartner, Inc. 499.57 494.35 to 500.43
General Dynamics Corporation 302.40 300.47 to 306.51
General Mills, Inc. 74.83 74.67 to 75.90
Genie Energy Ltd. 16.84 16.25 to 16.88
Geo Group Inc (The) 13.47 13.21 to 13.59
Gerdau S.A. 3.27 3.22 to 3.31
Getty Realty Corporation 31.75 31.59 to 31.84
Gildan Activewear, Inc. 44.06 43.48 to 44.12
GlaxoSmithKline PLC 44.10 43.81 to 44.19
Global Net Lease, Inc. 8.71 8.60 to 8.77
Global Partners LP 43.39 41.64 to 44.83
Global Payments Inc. 109.36 107.66 to 110.15
Granite Point Mortgage Trust Inc. 2.63 2.58 to 2.66
Granite Real Estate Inc. 57.50 56.67 to 57.50
Graphic Packaging Holding Company 29.30 29.09 to 29.40
Great Ajax Corp. 3.44 3.37 to 3.48
Green Dot Corporation 11.05 10.84 to 11.87
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 167.88 166.76 to 169.24
Grupo Supervielle S.A. 7.54 7.15 to 7.83
Guggenheim Strategic Opportunities Fund 15.58 15.50 to 15.62
Guggenheim Taxable Municipal Managed Duration Trst 18.52 18.35 to 18.53
Guidewire Software, Inc. 167.46 165.75 to 169.50
H&R Block, Inc. 63.10 62.30 to 63.42
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 32.75 31.95 to 32.77
Hartford Financial Services Group, Inc. (The) 116.84 115.68 to 117.68
HCA Healthcare, Inc. 386.43 384.95 to 389.31
HCI Group, Inc. 95.58 95.33 to 100.34
HDFC Bank Limited 61.03 60.50 to 61.63
Healthcare Realty Trust Incorporated 18.23 17.86 to 18.26
Heico Corporation 254.28 252.79 to 258.24
Heico Corporation 198.25 196.97 to 200.43
Hercules Capital, Inc. 25.54 25.15 to 25.70
Heritage Insurance Holdings, Inc. 15.05 14.85 to 15.89
Hershey Company (The) 202.83 202.48 to 205.77
High Income Securities Fund 6.74 6.70 to 6.77
Highland Floating Rate Opportunities Fund 6.09 6.04 to 6.10
Highland Global Allocation Fund 7.78 7.75 to 7.81
Highwoods Properties, Inc. 31.79 31.48 to 31.89
Home Depot, Inc. (The) 370.87 362.48 to 371.56
Hormel Foods Corporation 32.22 32.14 to 32.54
ICICI Bank Limited 28.96 28.64 to 29.26
IDACORP, Inc. 104.12 103.57 to 104.70
Illinois Tool Works Inc. 247.57 244.95 to 248.20
Imax Corporation 21.01 20.96 to 21.33
Independence Contract Drilling, Inc. 0.59 0.58 to 0.65
Infosys Limited 22.93 22.65 to 22.93
ING Group, N.V. 17.68 17.52 to 17.83
Ingredion Incorporated 135.48 134.94 to 137.21
Innovative Industrial Properties, Inc. 124.83 122.74 to 124.93
Insight Select Income Fund 17.08 16.77 to 17.08
Inspire Medical Systems, Inc. 212.58 209.00 to 215.70
Instructure, Inc. 23.51 23.48 to 23.56
Intercontinental Exchange Inc. 161.97 161.00 to 162.76
Intercontinental Hotels Group 100.55 99.21 to 100.62
International Business Machines Corporation 205.32 202.87 to 205.83
International Flavors & Fragrances, Inc. 102.81 101.72 to 104.13
Invesco Bond Fund 16.78 16.73 to 16.89
Invesco California Value Municipal Income Trust 11.18 11.11 to 11.18
Invesco High Income 2024 Target Term Fund 7.49 7.47 to 7.51
INVESCO MORTGAGE CAPITAL INC 8.77 8.68 to 8.79
Invesco Municipal Opportunity Trust 10.21 10.15 to 10.21
Invesco Municipal Trust 10.28 10.23 to 10.29
Invesco Pennsylvania Value Municipal Income Trust 11.18 11.16 to 11.20
Invesco Quality Municipal Income Trust 10.29 10.25 to 10.29
Invesco Senior Income Trust 4.33 4.30 to 4.37
Invesco Trust for Investment Grade New York Municipal 11.42 11.39 to 11.48
Invesco Trust for Investment Grade Municipals 10.53 10.50 to 10.55
Invesco Value Municipal Income Trust 12.89 12.80 to 12.89
Iron Mountain Incorporated 114.16 110.57 to 114.22
IRSA Inversiones Y Representaciones S.A. 11.88 11.57 to 12.30
Itau Unibanco Banco Holding SA 6.63 6.57 to 6.66
J.M. Smucker Company (The) 118.97 118.42 to 121.10
James Hardie Industries plc. 35.36 35.22 to 35.81
Japan Smaller Capitalization Fund Inc 7.94 7.81 to 8.00
JBG SMITH Properties 17.30 17.10 to 17.33
John Hancock Hedged Equity & Income Fund 10.85 10.83 to 10.96
John Hancock Income Securities Trust 11.69 11.65 to 11.71
John Hancock Investors Trust 13.89 13.79 to 13.91
John Hancock Pfd Income Fund II 17.25 17.16 to 17.25
John Hancock Preferred Income Fund 17.78 17.71 to 17.80
John Hancock Preferred Income Fund III 16.55 16.50 to 16.59
John Hancock Premium Dividend Fund 13.04 12.96 to 13.09
John Hancock Tax Advantaged Dividend Income Fund 22.11 22.09 to 22.18
Johnson & Johnson 167.38 166.75 to 168.46
Jones Lang LaSalle Incorporated 254.03 249.28 to 254.62
Kayne Anderson MLP/Midstream Investment Company 10.69 10.62 to 10.79
Kellogg Company 80.00 79.99 to 80.32
Keurig Dr Pepper Inc. 37.20 37.02 to 37.40
Keysight Technologies Inc. 147.38 144.38 to 147.65
Kimberly-Clark Corporation 146.25 145.99 to 148.32
Kimco Realty Corporation 23.37 23.13 to 23.51
Kingsway Financial Services, Inc. 8.04 8.00 to 8.08
Kite Realty Group Trust 25.94 25.69 to 26.10
KKR Income Opportunities Fund 14.60 14.57 to 14.69
KKR Real Estate Finance Trust Inc. 12.04 11.99 to 12.17
Kohl's Corporation 19.88 19.64 to 20.04
Koninklijke Philips N.V. 29.72 29.41 to 29.77
Korea Electric Power Corporation 8.00 7.99 to 8.05
KT Corporation 15.30 15.22 to 15.41
Lamb Weston Holdings, Inc. 62.67 62.04 to 63.94
Lazard Global Total Return and Income Fund 17.14 17.09 to 17.49
Lehman ABS Corporation 26.49 25.87 to 26.49
Lehman ABS Corporation 28.62 28.62 to 28.62
Lehman ABS Corporation 26.67 26.60 to 26.67
Leidos Holdings, Inc. 154.06 152.98 to 154.28
Lennar Corporation 180.23 177.60 to 181.31
Lennar Corporation 165.50 163.30 to 166.07
LightInTheBox Holding Co., Ltd. 3.60 2.29 to 3.60
LMP Capital and Income Fund Inc. 16.22 15.93 to 16.50
Lockheed Martin Corporation 572.19 570.42 to 577.85
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.24 6.98 to 7.30
Lowe's Companies, Inc. 247.38 242.61 to 248.38
LTC Properties, Inc. 36.96 36.71 to 37.04
Luxfer Holdings PLC 11.15 10.89 to 11.18
M&T Bank Corporation 167.15 163.60 to 169.15
M/I Homes, Inc. 153.84 151.11 to 157.47
Macerich Company (The) 15.48 15.22 to 15.66
Macquarie First Trust Global 8.59 8.51 to 8.63
Macro Bank Inc. 61.51 60.01 to 63.80
Madison Covered Call & Equity Strategy Fund 7.26 7.26 to 7.30
MainStay MacKay DefinedTerm Municipal Opportunitie 16.89 16.81 to 16.92
Manulife Financial Corp 27.46 26.93 to 27.47
Marcus Corporation (The) 14.46 14.41 to 14.62
Marsh & McLennan Companies, Inc. 231.84 229.73 to 232.22
Masco Corporation 78.33 76.95 to 78.66
Mastercard Incorporated 488.02 482.33 to 488.33
Maui Land & Pineapple Company, Inc. 24.70 24.54 to 25.00
MaxLinear, Inc 13.45 13.06 to 13.59
McCormick & Company, Incorporated 83.79 83.28 to 84.50
McCormick & Company, Incorporated 83.46 83.46 to 84.41
McDonald's Corporation 291.27 291.04 to 296.23
Medical Properties Trust, Inc. 4.80 4.67 to 4.96
Medtronic plc 90.99 90.20 to 91.12
MetLife, Inc. 74.63 73.82 to 75.72
Metropolitan Bank Holding Corp. 49.72 48.00 to 49.86
MFA Financial, Inc. 12.45 12.26 to 12.47
MFS Charter Income Trust 6.40 6.40 to 6.43
MFS Government Markets Income Trust 3.25 3.23 to 3.27
MFS Intermediate Income Trust 2.74 2.74 to 2.78
MFS Multimarket Income Trust 4.79 4.79 to 4.81
MFS Municipal Income Trust 5.68 5.61 to 5.68
MGIC Investment Corporation 25.07 24.71 to 25.11
Mid-America Apartment Communities, Inc. 163.54 160.28 to 165.95
Molson Coors Brewing Company 54.75 54.50 to 56.19
Molson Coors Brewing Company 58.40 58.40 to 58.40
Moody's Corporation 484.14 479.35 to 486.01
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.72 7.70 to 7.74
Morgan Stanley India Investment Fund, Inc. 28.14 27.99 to 28.16
Motorola Solutions, Inc. 438.10 437.56 to 442.44
MPLX LP 42.75 42.40 to 42.81
MuniVest Fund, Inc. 7.49 7.46 to 7.50
Murphy USA Inc. 521.60 509.47 to 525.89
National Fuel Gas Company 60.49 59.45 to 60.61
National Grid Transco, PLC 69.14 68.88 to 69.33
National Health Investors, Inc. 83.60 82.72 to 83.93
National Retail Properties 48.63 48.32 to 48.98
National Storage Affiliates Trust 47.11 46.74 to 47.45
Natural Grocers by Vitamin Cottage, Inc. 26.90 26.06 to 26.94
Navios Maritime Partners LP 51.25 50.76 to 52.00
New America High Income Fund, Inc. (The) 8.26 8.25 to 8.35
NewJersey Resources Corporation 46.94 46.18 to 46.96
NewMarket Corporation 568.47 563.44 to 580.94
NextEra Energy, Inc. 82.30 81.05 to 82.39
NGL ENERGY PARTNERS LP 4.23 4.09 to 4.24
NIO Inc. 5.48 5.32 to 5.50
NiSource, Inc 33.51 33.25 to 33.84
Noah Holdings Ltd. 8.43 8.24 to 8.50
Nomad Foods Limited 19.06 19.00 to 19.58
Nordstrom, Inc. 22.24 21.55 to 22.31
Norfolk Souther Corporation 257.37 254.26 to 258.65
Northrop Grumman Corporation 519.97 519.32 to 527.01
NorthWestern Corporation 55.19 54.61 to 55.30
Nuveen AMT-Free Municipal Credit Income Fund 13.20 13.17 to 13.22
Nuveen AMT-Free Municipal Value Fund 8.97 8.97 to 9.01
Nuveen AMT-Free Municipal Value Fund 14.18 14.16 to 14.23
Nuveen AMT-Free Quality Municipal Income Fund 11.73 11.72 to 11.75
Nuveen Arizona Quality Municipal Income Fund 11.87 11.80 to 11.91
Nuveen California AMT-Free Quality Municipal Income Fund 13.90 13.81 to 13.96
Nuveen California Municipal Value Fund, Inc. 9.12 9.07 to 9.12
Nuveen California Quality Municipal Income Fund 11.90 11.87 to 11.90
Nuveen Core Equity Alpha Fund 15.19 15.11 to 15.36
Nuveen Credit Strategies Income Fund 5.90 5.83 to 5.91
Nuveen Dow 30SM Dynamic Overwrite Fund 14.69 14.50 to 14.70
Nuveen Floating Rate Income Fund 9.00 8.94 to 9.00
Nuveen Global High Income Fund 12.94 12.90 to 12.98
Nuveen Insured California Select Tax-Free Income Portfolio 14.03 13.98 to 14.07
Nuveen Insured New York Select Tax-Free Income Portfolio 12.06 12.01 to 12.08
Nuveen Massachusetts Municipal Income Fund 11.46 11.40 to 11.46
Nuveen Minnesota Quality Municipal Income Fund 13.18 13.01 to 13.18
Nuveen Missouri Quality Municipal Income Fund 10.73 10.73 to 10.77
Nuveen Multi-Market Income Fund 6.25 6.13 to 6.33
Nuveen Municipal Credit Income Fund 12.92 12.86 to 12.93
Nuveen Municipal High Income Opportunity Fund 11.75 11.62 to 11.78
Nuveen Municipal Income Fund, Inc. 10.21 10.15 to 10.23
Nuveen New Jersey Quality Municipal Income Fund 12.97 12.95 to 13.00
Nuveen New York Quality Municipal Income Fund 11.56 11.49 to 11.56
Nuveen Pennsylvania Quality Municipal Income Fund 12.66 12.66 to 12.78
Nuveen Preferred & Income Opportunities Fund 7.89 7.88 to 7.91
Nuveen Preferred and Income Term Fund 19.71 19.66 to 19.80
Nuveen Quality Municipal Income Fund 12.12 12.10 to 12.14
Nuveen Real Asset Income and Growth Fund 13.14 13.10 to 13.19
Nuveen Real Estate Fund 9.04 9.04 to 9.09
Nuveen Select Maturities Municipal Fund 9.32 9.30 to 9.33
Nuveen Select Tax Free Income Portfolio 15.02 14.92 to 15.08
Nuveen Taxable Municipal Income Fund 17.14 17.14 to 17.30
Nuveen Virginia Quality Municipal Income Fund 12.40 12.36 to 12.50
NVR, Inc. 9112.89 9085.00 to 9202.36
OGE Energy Corp 40.00 39.89 to 40.35
Omega Healthcare Investors, Inc. 40.28 39.99 to 40.37
Omnicom Group Inc. 99.53 98.57 to 99.95
ONE Gas, Inc. 69.99 68.66 to 70.13
One Liberty Properties, Inc. 27.01 26.65 to 27.08
ONEOK, Inc. 91.72 90.39 to 92.89
Ooma, Inc. 10.98 10.61 to 11.08
Oracle Corporation 155.89 153.12 to 160.52
Orange 11.90 11.84 to 11.94
Pacific Gas & Electric Co. 19.65 19.26 to 20.03
Packaging Corporation of America 205.04 203.24 to 205.44
Pampa Energia S.A. 57.23 55.89 to 57.84
Paycom Software, Inc. 167.62 161.74 to 167.68
Pearson, Plc 13.73 13.61 to 13.74
Pembina Pipeline Corp. 40.60 40.15 to 40.94
PennyMac Financial Services, Inc. 107.52 106.55 to 109.03
Pentair plc. 87.29 86.15 to 87.34
Penumbra, Inc. 204.12 194.78 to 207.81
Pfizer, Inc. 29.74 29.19 to 29.76
PGIM Short Duration High Yield Fund, Inc. 13.85 13.83 to 13.98
Philip Morris International Inc 126.75 125.63 to 127.91
Physicians Realty Trust 22.22 22.06 to 22.29
Piedmont Office Realty Trust, Inc. 9.54 9.39 to 9.55
PIMCO California Municipal Income Fund 9.85 9.73 to 9.85
Pimco California Municipal Income Fund II 6.07 6.02 to 6.08
PIMCO California Municipal Income Fund III 7.41 7.36 to 7.41
PIMCO Commercial Mortgage Securities Trust, Inc. 7.95 7.88 to 7.96
Pimco Corporate & Income Opportunity Fund 14.30 14.28 to 14.32
Pimco Corporate & Income Stategy Fund 13.79 13.72 to 13.82
PIMCO Dynamic Income Fund 19.38 19.38 to 19.43
Pimco Global Stocksplus & Income Fund 7.96 7.93 to 8.05
Pimco High Income Fund 4.94 4.93 to 4.95
PIMCO Income Strategy Fund 8.49 8.48 to 8.50
PIMCO Income Strategy Fund II 7.45 7.43 to 7.47
PIMCO Municipal Income Fund 9.59 9.53 to 9.59
Pimco Municipal Income Fund II 8.95 8.88 to 8.97
PIMCO Municipal Income Fund III 8.07 8.02 to 8.09
PIMCO New York Municipal Income Fund 8.04 8.02 to 8.06
Pimco New York Municipal Income Fund II 7.76 7.73 to 7.76
PIMCO New York Municipal Income Fund III 6.13 6.11 to 6.20
PIMCO Strategic Income Fund, Inc. 7.29 7.11 to 7.35
Pinnacle West Capital Corporation 89.67 89.20 to 90.49
Pioneer Floating Rate Trust 9.89 9.87 to 9.92
Pioneer High Income Trust 7.84 7.83 to 7.90
Pioneer Municipal High Income Advantage Trust 8.84 8.83 to 8.91
Pioneer Municipal High Income Trust 9.55 9.51 to 9.59
Planet Fitness, Inc. 80.97 80.07 to 81.14
PNC Financial Services Group, Inc. (The) 178.78 175.95 to 183.57
Portland General Electric Company 48.29 47.89 to 48.48
Post Holdings, Inc. 115.26 114.99 to 117.27
PPG Industries, Inc. 125.89 124.69 to 126.42
PPL Corporation 32.16 32.01 to 32.48
PPlus Trust 23.00 23.00 to 23.00
Prestige Consumer Healthcare Inc. 72.11 71.62 to 73.06
Principal Real Estate Income Fund 11.10 11.08 to 11.13
Procter & Gamble Company (The) 177.79 175.91 to 177.94
Progressive Corporation (The) 249.13 249.00 to 254.73
Prologis, Inc. 132.40 130.45 to 132.57
Prosperity Bancshares, Inc. 72.12 71.06 to 72.70
Prudential Financial, Inc. 25.16 25.04 to 25.17
PT Telekomunikasi Indonesia, Tbk 19.56 19.54 to 19.82
Public Storage 359.14 351.30 to 361.23
PulteGroup, Inc. 132.70 130.37 to 132.98
Putnam Master Intermediate Income Trust 3.37 3.34 to 3.42
Putnam Municipal Opportunities Trust 10.55 10.54 to 10.58
Putnam Premier Income Trust 3.70 3.69 to 3.71
Qudian Inc. 1.84 1.77 to 1.85
QVC, Inc. 12.60 12.50 to 12.69
Qwest Corporation 15.69 15.62 to 15.80
Qwest Corporation 16.72 16.51 to 16.90
Ralph Lauren Corporation 172.70 169.93 to 173.34
Rayonier Inc. 30.84 30.15 to 31.05
Realty Income Corporation 62.81 62.58 to 63.10
Redwood Trust, Inc. 7.46 7.36 to 7.47
RELX PLC 47.23 46.86 to 47.27
RenaissanceRe Holdings Ltd. 256.12 255.36 to 259.88
Renesola Ltd. 2.29 2.08 to 2.31
Republic Services, Inc. 206.31 204.64 to 207.11
ResMed Inc. 252.86 246.94 to 253.23
RiverNorth Opportunities Fund, Inc. 12.47 12.39 to 12.53
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 9.20 9.06 to 9.25
RLI Corp. 152.42 151.54 to 155.04
Rogers Communication, Inc. 40.29 40.00 to 40.93
Rollins, Inc. 51.13 49.71 to 51.15
Roper Technologies, Inc. 552.33 548.00 to 556.54
Royal Bank Of Canada 122.27 121.06 to 122.81
RPM International Inc. 119.13 117.37 to 120.18
S&P Global Inc. 519.95 513.66 to 520.98
Safehold Inc. 25.30 24.64 to 25.36
Saratoga Investment Corp 23.87 23.75 to 24.44
Saul Centers, Inc. 40.29 39.83 to 40.37
Schneider National, Inc. 27.13 26.78 to 27.30
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 134.95 133.72 to 135.19
Scudder Municiple Income Trust 9.91 9.81 to 9.92
Scudder Strategic Municiple Income Trust 10.11 10.09 to 10.12
Sempra Energy 82.08 81.42 to 83.82
Sequans Communications S.A. 0.98 0.98 to 1.06
Service Corporation International 79.15 78.80 to 79.32
ServiceNow, Inc. 860.15 847.49 to 866.45
Sherwin-Williams Company (The) 371.85 364.17 to 372.34
Simon Property Group, Inc. 163.96 161.13 to 164.11
SITE Centers Corp. 57.34 56.31 to 57.37
SJW Group 60.22 59.26 to 60.44
SK Telecom Co., Ltd. 23.50 23.45 to 23.58
Smartsheet Inc. 51.21 50.75 to 52.57
Smith & Nephew SNATS, Inc. 31.64 31.39 to 31.67
Sonoco Products Company 54.24 54.20 to 54.88
Southern Company (The) 89.64 89.34 to 90.20
Southern Company (The) 24.76 24.65 to 24.77
Southwest Airlines Company 29.25 28.25 to 29.77
Spire Inc. 66.91 65.69 to 66.94
Standard Motor Products, Inc. 31.45 30.73 to 31.76
Star Group, L.P. 12.23 11.41 to 12.42
Steel Partners Holdings LP 40.00 40.00 to 40.00
STERIS plc 247.17 245.06 to 247.32
Stifel Financial Corporation 23.46 23.40 to 23.65
Stone Harbor Emerging Markets Income Fund 5.29 5.27 to 5.30
STRATS Trust 9.60 9.45 to 9.60
STRATS Trust 24.98 24.98 to 25.01
STRATS Trust 23.02 22.90 to 23.13
Stryker Corporation 365.05 362.78 to 365.96
Studio City International Holdings Limited 6.06 6.06 to 6.41
Suburban Propane Partners, L.P. 18.02 17.40 to 18.32
Sun Communities, Inc. 141.40 139.67 to 141.83
Sun Life Financial Inc. 55.04 54.41 to 55.08
SunTrust Banks, Inc. 0.37 0.34 to 0.38
Synthetic Fixed-Income Securities, Inc. 25.00 25.00 to 25.00
Synthetic Fixed-Income Securities, Inc. 25.36 25.36 to 25.36
Synthetic Fixed-Income Securities, Inc. 22.99 22.99 to 22.99
Sysco Corporation 78.50 78.03 to 78.95
Takeda Pharmaceutical Company Limited 14.89 14.81 to 14.89
Tanger Factory Outlet Centers, Inc. 30.62 30.25 to 31.09
Tapestry, Inc. 41.17 40.32 to 41.17
Targa Resources, Inc. 144.18 143.16 to 145.20
TCW Strategic Income Fund, Inc. 5.10 5.09 to 5.15
Team, Inc. 16.95 16.18 to 16.95
Teekay Corporation 8.21 8.04 to 8.30
TEGNA Inc. 14.19 13.66 to 14.21
Tekla Healthcare Opportunies Fund 21.80 21.57 to 21.83
Teladoc Health, Inc. 7.25 7.08 to 7.30
Telecom Argentina Stet - France Telecom S.A. 7.70 7.44 to 7.87
Teledyne Technologies Incorporated 427.71 422.91 to 429.62
Teleflex Incorporated 246.80 244.21 to 247.50
Telefonica Brasil S.A. 9.64 9.59 to 9.72
Telefonica SA 4.62 4.60 to 4.65
Telephone and Data Systems, Inc. 22.29 22.07 to 22.77
TELUS Corporation 16.61 16.49 to 16.76
Tennessee Valley Authority 23.11 22.96 to 23.21
Tennessee Valley Authority 22.48 22.45 to 22.58
The Blackstone Group L.P. 142.21 138.17 to 142.50
The Cooper Companies, Inc. 108.34 107.26 to 108.53
The Gabelli Healthcare & Wellness Trust 11.03 11.03 to 11.08
The GDL Fund 8.07 8.06 to 8.09
The Hanover Insurance Group, Inc. 145.93 144.96 to 147.83
The Travelers Companies, Inc. 238.85 238.50 to 242.77
Thermo Fisher Scientific Inc 624.21 618.25 to 627.88
Thomson Reuters Corp 171.45 168.58 to 171.78
TJX Companies, Inc. (The) 117.83 116.85 to 118.41
Toll Brothers, Inc. 140.02 138.27 to 141.37
Tootsie Roll Industries, Inc. 32.45 31.44 to 32.75
Toronto Dominion Bank (The) 61.07 60.58 to 61.75
Tortoise Midstream Energy Fund, Inc. 45.00 44.82 to 45.20
Tortoise Pipeline & Energy Fund, Inc. 41.40 41.17 to 41.72
Tortoise Power and Energy Infrastructure Fund, Inc 18.05 17.87 to 18.10
TPG Specialty Lending, Inc. 21.06 20.93 to 21.21
TransAlta Corporation 9.12 8.97 to 9.12
TransCanada Corporation 45.79 45.36 to 47.07
Transportadora De Gas Sa Ord B 19.83 19.32 to 20.76
TransUnion 96.24 94.58 to 96.99
Tredegar Corporation 6.05 5.98 to 6.13
Treehouse Foods, Inc. 41.37 41.11 to 42.17
TriplePoint Venture Growth BDC Corp. 7.48 7.41 to 7.55
Turning Point Brands, Inc. 39.24 38.95 to 39.61
Tyler Technologies, Inc. 595.46 586.10 to 598.93
Tyson Foods, Inc. 63.18 63.14 to 65.86
U.S. Bancorp 45.03 44.02 to 45.40
UDR, Inc. 45.59 44.72 to 45.68
UMH Properties, Inc. 19.80 19.59 to 19.80
Unifi, Inc. 6.58 6.43 to 6.76
Unilever PLC 65.35 65.08 to 65.60
Union Pacific Corporation 252.58 249.62 to 252.62
Unisys Corporation 5.47 5.27 to 5.50
United Parcel Service, Inc. 129.83 128.53 to 130.15
UnitedHealth Group Incorporated 599.03 591.15 to 604.80
Universal Health Realty Income Trust 44.64 44.11 to 44.73
UNIVERSAL INSURANCE HOLDINGS INC 21.19 21.19 to 21.70
Unum Group 25.40 25.30 to 25.40
Urban Edge Properties 20.68 20.55 to 21.12
Vail Resorts, Inc. 179.10 176.59 to 181.37
Valhi, Inc. 27.90 27.62 to 28.93
Vector Group Ltd. 14.94 14.90 to 14.96
Veeva Systems Inc. 221.89 220.90 to 224.00
Ventas, Inc. 64.97 63.90 to 65.04
Verizon Communications Inc. 43.65 42.38 to 43.69
VICI Properties Inc. 34.06 33.78 to 34.17
Vince Holding Corp. 1.78 1.78 to 1.89
Virtus Global Dividend & Income Fund Inc. 6.05 5.99 to 6.05
Virtus Global Multi-Sector Income Fund 8.09 7.94 to 8.32
Visa Inc. 285.34 283.57 to 286.40
Vornado Realty Trust 33.58 32.94 to 33.63
Voya Financial, Inc. 70.74 68.81 to 70.88
Voya Global Advantage and Premium Opportunity Fund 9.37 9.34 to 9.46
W.P. Carey Inc. 62.37 61.58 to 62.46
W.R. Berkley Corporation 58.49 58.44 to 59.70
W.W. Grainger, Inc. 977.68 967.00 to 979.16
Walmart Inc. 78.81 77.28 to 78.90
Waste Connections, Inc. 184.68 183.89 to 185.47
Watts Water Technologies, Inc. 191.70 189.88 to 191.96
Wayfair Inc. 43.37 40.97 to 43.57
WEC Energy Group, Inc. 95.55 94.86 to 96.15
Weis Markets, Inc. 67.77 67.02 to 67.96
Welltower Inc. 129.02 126.33 to 129.11
West Pharmaceutical Services, Inc. 305.55 298.95 to 306.11
Western Alliance Bancorporation 80.49 78.13 to 82.15
Western Asset Global Corporate Defined Opportunity Fund Inc. 12.80 12.79 to 12.82
Western Asset High Income Fund II Inc. 4.43 4.41 to 4.44
Western Asset High Income Opportunity Fund, Inc. 3.98 3.96 to 3.99
Western Asset Intermediate Muni Fund Inc 8.16 8.15 to 8.20
Western Asset Investment Grade Defined Opportunity Trust Inc. 17.98 17.82 to 18.01
Western Asset Investment Grade Income Fund Inc. 12.75 12.60 to 12.79
Western Asset Managed Municipals Fund, Inc. 10.88 10.81 to 10.90
Western Asset Municipal High Income Fund, Inc. 7.25 7.20 to 7.27
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.68 8.62 to 8.68
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.27 8.17 to 8.27
Western Union Company (The) 11.90 11.79 to 12.23
WEX Inc. 193.14 188.14 to 193.47
Weyerhaeuser Company 30.89 30.14 to 30.93
Wipro Limited 6.33 6.27 to 6.35
Wolverine World Wide, Inc. 13.71 13.59 to 14.23
WPP plc 48.34 48.03 to 48.57
Wyndham Hotels & Resorts, Inc. 76.77 76.24 to 77.84
Yext, Inc. 6.40 6.38 to 6.51
YPF Sociedad Anonima 22.72 22.11 to 23.25
Yum China Holdings, Inc. 33.99 33.85 to 34.38
Zoetis Inc. 191.36 187.82 to 192.77
ZTO Express (Cayman) Inc. 21.78 21.60 to 22.16
Zymeworks Inc. 12.03 11.64 to 12.10
Back to top | Use Dark Theme