Mobile app version of munafa.top
Login or Join
 Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3251 stocks found forming DOWNTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 5.80 5.53 to 5.88
21Vianet Group, Inc. 8.71 8.21 to 8.85
8x8 Inc 2.16 2.12 to 2.20
AAON, Inc. 79.65 77.29 to 80.76
Abeona Therapeutics Inc. 5.15 5.09 to 5.35
AC Immune SA 2.10 2.07 to 2.20
Acacia Research Corporation 3.42 3.37 to 3.44
Acadia Healthcare Company, Inc. 28.69 28.32 to 29.04
ACADIA Pharmaceuticals Inc. 16.79 16.67 to 17.31
Accelerate Diagnostics, Inc. 1.06 1.02 to 1.24
Aceto Corporation 0.77 0.74 to 0.79
Achieve Life Sciences, Inc. 2.81 2.70 to 2.91
Aclaris Therapeutics, Inc. 1.60 1.55 to 1.62
ACM Research, Inc. 26.87 26.62 to 27.24
Adaptimmune Therapeutics plc 0.29 0.28 to 0.31
Addus HomeCare Corporation 89.83 88.96 to 91.80
Adobe Inc. 387.26 382.45 to 389.85
Advanced Energy Industries, Inc. 105.26 102.08 to 105.70
AdvisorShares Sabretooth ETF 37.34 36.39 to 37.34
Aehr Test Systems 8.90 8.69 to 8.99
AeroVironment, Inc. 125.01 122.47 to 125.15
Affimed N.V. 0.89 0.87 to 0.93
Agenus Inc. 1.61 1.60 to 1.64
Agilysys, Inc. 73.73 73.28 to 74.97
Agios Pharmaceuticals, Inc. 31.30 31.21 to 32.90
AGM Group Holdings Inc. 0.07 0.06 to 0.07
AGNC Investment Corp. 10.17 10.16 to 10.31
Air T, Inc. 17.25 17.25 to 17.25
Airgain, Inc. 3.99 3.88 to 4.07
Akamai Technologies, Inc. 81.04 80.25 to 81.42
Alarm.com Holdings, Inc. 56.54 56.04 to 57.02
Aldeyra Therapeutics, Inc. 6.58 6.52 to 6.78
Alector, Inc. 1.35 1.26 to 1.39
Allegiant Travel Company 54.96 51.55 to 55.00
Allogene Therapeutics, Inc. 1.62 1.53 to 1.64
Alpha and Omega Semiconductor Limited 26.29 25.71 to 26.75
Alphabet Inc. 166.25 163.03 to 166.47
Alphabet Inc. 163.99 160.89 to 164.24
Alta Mesa Resources, Inc. 125.06 122.00 to 125.87
Altisource Portfolio Solutions S.A. 0.73 0.72 to 0.84
Amalgamated Bank 29.15 28.73 to 29.37
Amazon.com, Inc. 196.21 192.52 to 196.99
Amdocs Limited 88.27 87.36 to 88.71
Amedisys Inc 92.38 91.32 to 92.86
Amerco 62.46 62.29 to 63.48
American Airlines Group, Inc. 11.39 10.97 to 11.41
American Woodmark Corporation 58.78 58.31 to 59.47
AmeriServ Financial Inc. 2.40 2.35 to 2.46
Ames National Corporation 17.50 17.50 to 17.84
Amgen Inc. 316.04 311.16 to 316.49
Amkor Technology, Inc. 19.42 18.93 to 19.52
Analog Devices, Inc. 204.40 201.28 to 205.27
ANGI Homeservices Inc. 1.56 1.53 to 1.63
Anika Therapeutics Inc. 15.42 15.30 to 15.74
Apellis Pharmaceuticals, Inc. 24.14 23.90 to 24.58
Apogee Enterprises, Inc. 46.73 45.86 to 46.84
Apple Inc. 218.27 211.28 to 218.84
Applied Materials, Inc. 152.12 149.01 to 152.19
Aptorum Group Limited 0.92 0.89 to 0.95
AquaBounty Technologies, Inc. 0.57 0.54 to 0.58
Arcadia Biosciences, Inc. 3.15 3.15 to 3.21
ArcBest Corporation 71.66 68.83 to 71.93
Arch Capital Group Ltd. 21.19 21.17 to 21.29
Arcturus Therapeutics Ltd. 12.88 11.60 to 12.93
Ardelyx, Inc. 5.13 5.00 to 5.50
Ares Capital Corporation 21.76 21.55 to 21.87
Ark Restaurants Corp. 9.99 9.74 to 10.40
Array BioPharma Inc. 5.69 5.55 to 5.78
Arrow Financial Corporation 25.69 25.24 to 26.53
Arrowhead Pharmaceuticals, Inc. 14.80 14.69 to 15.22
Artesian Resources Corporation 30.71 30.50 to 31.47
Arvinas, Inc. 8.75 8.51 to 8.88
Asia Pacific Wire & Cable Corporation Limited 1.46 1.46 to 1.47
Aspen Technology, Inc. 264.33 264.01 to 264.97
Assertio Therapeutics, Inc. 0.72 0.70 to 0.74
Astec Industries, Inc. 35.62 35.27 to 36.37
AstroNova, Inc. 9.87 9.60 to 10.00
Atara Biotherapeutics, Inc. 6.63 6.52 to 6.90
Atlantic American Corporation 1.37 1.31 to 1.45
Atomera Incorporated 5.64 5.51 to 5.74
AtriCure, Inc. 33.54 33.45 to 35.24
AudioCodes Ltd. 9.89 9.85 to 10.04
AudioEye, Inc. 11.39 10.91 to 11.60
Autolus Therapeutics plc 1.70 1.56 to 1.75
Automatic Data Processing, Inc. 295.32 292.73 to 295.66
Avenue Therapeutics, Inc. 0.42 0.39 to 0.55
Avis Budget Group, Inc. 60.65 55.94 to 61.26
Avnet, Inc. 46.99 46.70 to 47.60
Axcelis Technologies, Inc. 55.90 54.56 to 56.92
B. Riley Financial, Inc. 4.11 4.11 to 4.29
B. Riley Financial, Inc. 4.20 4.18 to 4.45
B. Riley Financial, Inc. 9.90 9.76 to 10.04
B.O.S. Better Online Solutions 3.82 3.77 to 3.85
Baidu, Inc. 94.54 93.10 to 95.46
Balchem Corporation 161.17 160.12 to 162.91
BancFirst Corporation 109.61 107.36 to 112.23
Bank First National Corporation 100.53 100.53 to 101.96
Bank of Marin Bancorp 22.09 22.03 to 24.24
Baozun Inc. 3.00 2.92 to 3.06
BayCom Corp 24.95 24.25 to 25.51
Beasley Broadcast Group, Inc. 5.81 5.81 to 6.05
Bel Fuse Inc. 72.91 72.87 to 73.48
Bel Fuse Inc. 73.55 72.36 to 74.21
Berry Petroleum Corporation 3.34 3.33 to 3.48
BeyondSpring, Inc. 1.60 1.60 to 1.66
Big 5 Sporting Goods Corporation 0.99 0.96 to 1.00
Bilibili Inc. 19.87 19.76 to 20.09
Biogen Inc. 140.90 139.87 to 142.18
BIO-key International, Inc. 1.06 0.98 to 1.06
BioLife Solutions, Inc. 24.99 24.19 to 25.74
Bionano Genomics, Inc. 3.25 3.16 to 3.32
BioSig Technologies, Inc. 0.55 0.53 to 0.67
Bio-Techne Corp 60.61 59.45 to 61.14
BioTelemetry, Inc. 1.98 1.81 to 1.99
BioXcel Therapeutics, Inc. 2.33 2.30 to 2.50
Blackbaud, Inc. 63.13 62.76 to 64.38
BlackRock TCP Capital Corp. 7.73 7.69 to 7.78
Blink Charging Co. 0.99 0.98 to 1.05
Bloomin' Brands, Inc. 7.78 7.72 to 8.08
Blue Bird Corporation 33.55 33.30 to 34.42
bluebird bio, Inc. 3.90 3.86 to 3.99
Blueprint Medicines Corporation 88.72 86.99 to 90.25
Brainstorm Cell Therapeutics Inc. 1.41 1.37 to 1.53
Bridgewater Bancshares, Inc. 13.80 13.75 to 13.98
Bridgford Foods Corporation 9.69 9.69 to 10.05
Brighthouse Financial, Inc. 21.50 21.25 to 21.85
Broadwind Energy, Inc. 1.44 1.42 to 1.46
Brookline Bancorp, Inc. 10.86 10.74 to 10.96
BRP Inc. 36.65 36.27 to 37.18
Bruker Corporation 44.45 43.51 to 44.62
Builders FirstSource, Inc. 126.46 124.33 to 127.00
Business First Bancshares, Inc. 24.45 24.30 to 24.75
Cadiz, Inc. 3.44 3.34 to 3.50
Caesars Entertainment Corporation 27.36 26.73 to 27.86
Caesarstone Ltd. 2.75 2.68 to 2.93
Calamos Convertible Opportunities and Income Fund 10.04 9.97 to 10.04
Calamos Global Dynamic Income Fund 6.58 6.54 to 6.62
Camden National Corporation 41.04 40.80 to 41.74
Canterbury Park Holding Corporation 18.93 18.74 to 18.95
CarGurus, Inc. 30.11 29.35 to 30.35
Carolina Trust BancShares, Inc. 38.90 38.33 to 39.20
Carver Bancorp, Inc. 1.38 1.36 to 1.42
CASI Pharmaceuticals, Inc. 2.21 2.16 to 2.28
Cass Information Systems, Inc 42.86 42.66 to 43.30
Cathay General Bancorp 43.28 42.28 to 43.50
CBAK Energy Technology, Inc. 0.82 0.80 to 0.84
CDW Corporation 165.57 164.51 to 166.64
Celldex Therapeutics, Inc. 19.64 19.40 to 19.96
Cemtrex Inc. 1.51 1.51 to 1.61
Central Garden & Pet Company 33.67 33.32 to 36.22
Central Garden & Pet Company 30.46 30.14 to 32.30
Century Casinos, Inc. 1.80 1.75 to 1.85
Ceragon Networks Ltd. 2.53 2.49 to 2.56
CEVA, Inc. 28.35 27.90 to 28.87
Champions Oncology, Inc. 9.58 9.46 to 10.17
Charles & Colvard Ltd. 1.01 0.98 to 1.01
Chemung Financial Corp 46.91 46.30 to 49.36
China SXT Pharmaceuticals, Inc. 2.63 2.63 to 2.81
CHS Inc 25.51 25.43 to 25.63
CHS Inc 24.95 24.94 to 25.03
CHS Inc 25.17 25.17 to 25.23
CHS Inc 26.38 26.32 to 26.43
CHS Inc 28.00 27.93 to 28.32
Cibus Corp. 2.05 1.90 to 2.15
Cidara Therapeutics, Inc. 22.47 21.20 to 23.50
CIM Commercial Trust Corporation 0.25 0.23 to 0.25
Cimpress N.V 43.32 42.48 to 44.25
Cintas Corporation 191.17 189.91 to 192.40
Cirrus Logic, Inc. 99.79 97.27 to 100.10
Cisco Systems, Inc. 60.30 59.43 to 60.40
Citi Trends, Inc. 21.05 19.72 to 21.10
Citius Pharmaceuticals, Inc. 1.52 1.50 to 1.59
Clarus Corporation 3.89 3.87 to 3.94
Clean Energy Fuels Corp. 1.67 1.62 to 1.73
ClearOne, Inc. 0.63 0.57 to 0.77
ClearSign Combustion Corporation 0.77 0.77 to 0.80
CNB Financial Corporation 22.16 21.99 to 22.44
Coca-Cola Consolidated, Inc. 1300.63 1293.85 to 1317.99
Cocrystal Pharma, Inc. 1.56 1.52 to 1.60
Coda Octopus Group, Inc. 6.69 6.53 to 6.87
Codexis, Inc. 2.55 2.43 to 2.60
Co-Diagnostics, Inc. 0.46 0.43 to 0.51
Coffee Holding Co., Inc. 4.02 3.77 to 5.14
Cogent Communications Holdings, Inc. 68.31 67.51 to 69.21
Cognex Corporation 30.92 30.36 to 30.94
Cognizant Technology Solutions Corporation 76.42 75.50 to 76.95
Cohu, Inc. 16.56 16.25 to 16.91
Colliers International Group Inc. 122.67 121.12 to 123.38
CollPlant Holdings, Ltd. 3.10 3.01 to 3.70
Columbia Financial, Inc. 15.01 14.93 to 15.20
Columbia Sportswear Company 76.57 74.21 to 77.39
Commercial Vehicle Group, Inc. 1.41 1.40 to 1.52
Community Trust Bancorp, Inc. 51.26 50.50 to 51.98
Community West Bancshares 18.00 17.97 to 18.29
Compugen Ltd. 1.57 1.56 to 1.60
Concrete Pumping Holdings, Inc. 5.63 5.61 to 5.77
Conifer Holdings, Inc. 0.71 0.67 to 0.78
CONMED Corporation 59.64 58.03 to 60.62
Consolidated Water Co. Ltd. 26.50 26.44 to 27.67
Consumer Portfolio Services, Inc. 8.92 8.51 to 9.21
Corbus Pharmaceuticals Holdings, Inc. 5.75 5.65 to 5.93
Corvus Pharmaceuticals, Inc. 4.31 4.00 to 4.32
Costco Wholesale Corporation 909.26 883.96 to 909.77
CRA International,Inc. 175.92 174.46 to 181.01
Cracker Barrel Old Country Store, Inc. 40.38 39.80 to 41.20
Credit Suisse AG 80.66 79.85 to 81.88
Crinetics Pharmaceuticals, Inc. 34.42 33.51 to 35.29
CRISPR Therapeutics AG 41.22 40.41 to 41.68
Cronos Group Inc. 1.79 1.78 to 1.85
Cross Country Healthcare, Inc. 14.94 14.70 to 15.01
Crown Crafts, Inc. 3.86 3.83 to 3.86
CryoPort, Inc. 5.69 5.48 to 5.78
CSG Systems International, Inc. 59.81 59.59 to 60.36
CSX Corporation 29.57 29.46 to 29.83
Cue Biopharma, Inc. 0.98 0.94 to 1.01
Cumberland Pharmaceuticals Inc. 4.59 4.55 to 4.95
Cumulus Media Inc. 0.45 0.43 to 0.47
Curis, Inc. 2.66 2.65 to 2.75
Cutera, Inc. 0.10 0.09 to 0.11
CVB Financial Corporation 18.70 18.40 to 18.81
Cyclacel Pharmaceuticals, Inc. 6.16 6.16 to 6.16
Cytosorbents Corporation 0.98 0.97 to 1.14
Dare Bioscience, Inc. 2.90 2.88 to 2.99
Denali Therapeutics Inc. 14.43 14.21 to 14.64
Denny's Corporation 3.91 3.89 to 3.98
DENTSPLY SIRONA Inc. 15.56 15.32 to 15.59
Destination XL Group, Inc. 1.76 1.75 to 1.88
DiaMedica Therapeutics Inc. 4.98 4.90 to 5.10
Diamond Hill Investment Group, Inc. 143.66 143.04 to 145.82
Digi International Inc. 28.91 28.52 to 29.20
Digimarc Corporation 14.31 13.95 to 14.50
Dime Community Bancshares, Inc. 27.93 27.82 to 28.33
Diodes Incorporated 45.30 44.36 to 45.71
DLH Holdings Corp. 4.69 4.55 to 4.84
Dorman Products, Inc. 125.45 124.25 to 126.55
Duluth Holdings Inc. 2.09 2.05 to 2.20
Dynavax Technologies Corporation 13.82 13.56 to 13.84
Eagle Bancorp Montana, Inc. 16.90 16.73 to 16.96
Eastern Company (The) 26.47 26.25 to 26.49
eBay Inc. 65.78 65.21 to 66.18
EchoStar Corporation 26.46 26.00 to 27.26
EDAP TMS S.A. 2.19 2.10 to 2.31
Editas Medicine, Inc. 1.31 1.26 to 1.33
Educational Development Corporation 1.26 1.25 to 1.34
eHealth, Inc. 7.17 7.13 to 7.33
El Pollo Loco Holdings, Inc. 10.22 10.19 to 10.41
electroCore, Inc. 8.00 7.95 to 8.19
Eltek Ltd. 8.53 8.34 to 8.79
Enanta Pharmaceuticals, Inc. 6.31 6.21 to 6.49
Energous Corporation 0.30 0.29 to 0.32
Energy Focus, Inc. 2.01 1.96 to 2.12
Energy Recovery, Inc. 16.11 15.93 to 16.31
Entegris, Inc. 96.35 95.67 to 97.46
Enterprise Bancorp Inc 38.88 38.65 to 39.47
Enterprise Financial Services Corporation 55.03 54.58 to 55.73
ePlus inc. 64.15 61.75 to 64.41
Epsilon Energy Ltd. 6.84 6.76 to 7.11
Equinix, Inc. 834.59 831.78 to 848.65
Equity Bancshares, Inc. 39.28 39.28 to 40.87
Ericsson 8.17 8.11 to 8.25
Erie Indemnity Company 409.94 405.52 to 416.77
Escalade, Incorporated 14.79 14.65 to 14.87
ESSA Bancorp, Inc. 18.88 18.76 to 19.05
ESSA Pharma Inc. 1.58 1.57 to 1.60
Eton Pharmaceuticals, Inc. 14.22 14.15 to 14.63
Etsy, Inc. 45.11 44.22 to 45.35
Euro Tech Holdings Company Limited 1.25 1.20 to 1.25
Euroseas Ltd. 30.76 30.60 to 31.62
Everspin Technologies, Inc. 5.21 5.10 to 5.27
EVINE Live Inc. 3.07 3.00 to 3.09
Evogene Ltd. 1.38 1.31 to 1.45
Evoke Pharma, Inc. 2.82 2.50 to 3.13
Evolus, Inc. 13.03 12.96 to 13.30
Exelixis, Inc. 36.96 36.68 to 37.99
ExlService Holdings, Inc. 46.34 45.44 to 46.59
Expeditors International of Washington, Inc. 116.30 114.15 to 116.39
Exponent, Inc. 78.90 78.30 to 79.52
Eyenovia, Inc. 1.38 1.28 to 1.42
EyePoint Pharmaceuticals, Inc. 6.25 5.93 to 6.39
Farmer Brothers Company 2.20 2.11 to 2.25
Farmers National Banc Corp. 12.95 12.82 to 13.20
FARO Technologies, Inc. 28.21 27.69 to 29.27
Fastenal Company 74.73 74.36 to 75.35
FAT Brands Inc. 3.00 2.99 to 3.12
Fate Therapeutics, Inc. 0.91 0.90 to 0.94
Ferroglobe PLC 3.82 3.82 to 4.04
FibroGen, Inc 0.32 0.30 to 0.35
Fidus Investment Corporation 20.52 20.34 to 20.58
Fifth Third Bancorp 25.67 25.64 to 25.70
Financial Institutions, Inc. 25.37 25.28 to 25.77
First Bank 14.58 14.46 to 14.91
First Business Financial Services, Inc. 47.49 47.49 to 48.14
First Capital, Inc. 38.04 38.00 to 38.19
First Community Bankshares, Inc. 38.22 37.60 to 38.80
First Community Corporation 22.11 21.90 to 22.34
First Financial Bancorp. 24.75 24.46 to 24.97
First Financial Corporation Indiana 49.35 48.57 to 50.48
First Hawaiian, Inc. 24.13 23.95 to 24.52
First Merchants Corporation 40.24 39.93 to 40.90
First Mid-Illinois Bancshares, Inc. 35.02 34.79 to 35.77
First Northwest Bancorp 10.25 10.25 to 10.36
First Solar, Inc. 131.32 127.80 to 131.65
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 28.87 28.87 to 28.87
First Trust Capital Strength ETF 87.95 87.57 to 88.11
First Trust China AlphaDEX Fund 21.58 21.58 to 21.73
First Trust Dow Jones International Internet ETF 32.13 31.85 to 32.50
First Trust Emerging Markets AlphaDEX Fund 23.01 22.98 to 23.07
First Trust Emerging Markets Local Currency Bond ETF 27.14 27.05 to 27.45
First Trust Emerging Markets Small Cap AlphaDEX Fund 37.53 37.46 to 37.65
First Trust Europe AlphaDEX Fund 41.94 41.89 to 42.07
First Trust Eurozone AlphaDEX ETF 47.88 47.72 to 47.92
First Trust Germany AlphaDEX Fund 47.91 47.73 to 48.08
First Trust Managed Municipal ETF 50.85 50.81 to 51.01
First Trust Multi Cap Value AlphaDEX Fund 79.26 79.26 to 79.26
First Trust Municipal High Income ETF 48.28 48.22 to 48.53
First Trust Nasdaq Food & Beverage ETF 22.91 22.88 to 22.97
First Trust Nasdaq Pharmaceuticals ETF 28.18 28.18 to 28.18
First Trust NASDAQ Technology Dividend Index Fund 76.00 75.15 to 76.00
First Trust Nasdaq Transportation ETF 30.23 29.72 to 30.23
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 93.88 92.93 to 93.88
First Trust Rising Dividend Achievers ETF 58.58 58.00 to 58.73
First Trust RiverFront Dynamic Europe ETF 65.10 65.04 to 65.10
First Trust S&P International Dividend Aristocrats ETF 17.30 17.28 to 17.32
First Trust Small Cap Value AlphaDEX Fund 50.02 49.84 to 50.02
First Trust Strategic Income ETF 26.70 26.67 to 26.72
First Trust Switzerland AlphaDEX Fund 68.93 68.93 to 68.93
First Trust United Kingdom AlphaDEX Fund 40.46 40.44 to 40.53
Five Below, Inc. 76.24 73.21 to 78.12
Five9, Inc. 30.14 29.04 to 30.29
FlexShopper, Inc. 1.33 1.33 to 1.59
Flexsteel Industries, Inc. 38.30 37.68 to 38.83
Fluent, Inc. 2.04 2.02 to 2.15
Flushing Financial Corporation 12.96 12.95 to 13.22
Foresight Autonomous Holdings Ltd. 0.70 0.68 to 0.71
FormFactor, Inc. 31.11 30.75 to 32.00
Formula Systems (1985) Ltd. 93.75 92.89 to 93.85
Forrester Research, Inc. 9.43 9.17 to 10.20
Forward Industries, Inc. 3.79 3.60 to 3.95
Fossil Group, Inc. 1.27 1.24 to 1.35
Fox Factory Holding Corp. 25.02 24.33 to 25.32
Franklin Electric Co., Inc. 95.56 94.97 to 97.26
Freightcar America, Inc. 6.24 6.17 to 6.59
Freshpet, Inc. 86.64 85.48 to 88.90
frontdoor, inc. 38.09 37.00 to 38.32
FRP Holdings, Inc. 28.24 27.84 to 28.70
FSB Bancorp, Inc. 28.00 27.67 to 28.73
Fuel Tech, Inc. 0.97 0.95 to 0.97
FuelCell Energy, Inc. 5.14 5.02 to 5.25
Fulgent Genetics, Inc. 17.09 16.68 to 17.14
Funko, Inc. 7.30 6.92 to 7.34
Future FinTech Group Inc. 0.19 0.19 to 0.20
FVCBankcorp, Inc. 10.18 10.07 to 10.29
G. Willi-Food International, Ltd. 16.24 15.88 to 16.29
Gaia, Inc. 4.09 4.05 to 4.30
Galapagos NV 25.82 25.56 to 26.10
Galectin Therapeutics Inc. 1.59 1.46 to 1.59
Gaming and Leisure Properties, Inc. 50.20 50.07 to 50.83
Garmin Ltd. 210.19 204.64 to 210.34
GDS Holdings Limited 27.67 27.27 to 28.73
Gentex Corporation 23.91 23.67 to 24.12
Gentherm Inc 30.08 29.70 to 30.68
German American Bancorp, Inc. 38.20 37.93 to 38.58
Gibraltar Industries, Inc. 60.89 60.37 to 64.10
G-III Apparel Group, LTD. 26.20 25.58 to 26.86
Gilat Satellite Networks Ltd. 6.60 6.54 to 6.66
Gilead Sciences, Inc. 107.08 104.92 to 107.42
Glacier Bancorp, Inc. 44.30 43.62 to 44.61
Gladstone Commercial Corporation 14.73 14.54 to 14.83
Gladstone Commercial Corporation 20.74 20.68 to 20.80
Gladstone Land Corporation 10.45 10.41 to 10.64
Gladstone Land Corporation 20.06 19.95 to 20.10
Global Self Storage, Inc. 5.00 5.00 to 5.15
Global Water Resources, Inc. 11.13 10.98 to 11.14
Global X Autonomous & Electric Vehicles ETF 22.56 22.27 to 22.58
Global X Conscious Companies ETF 37.56 37.26 to 37.56
Global X DAX Germany ETF 40.17 39.87 to 40.20
Global X Internet of Things ETF 34.19 33.86 to 34.29
Global X Robotics & Artificial Intelligence ETF 30.34 29.96 to 30.35
Global X Social Media ETF 45.81 45.06 to 45.81
Global X SuperDividend REIT ETF 21.20 21.07 to 21.30
Golden Entertainment, Inc. 27.32 26.74 to 27.55
Golden Ocean Group Limited 7.68 7.64 to 7.91
Good Times Restaurants Inc. 2.41 2.37 to 2.49
Grand Canyon Education, Inc. 168.82 167.32 to 169.82
Great Elm Capital Corp. 10.15 10.01 to 10.20
Great Southern Bancorp, Inc. 56.53 56.23 to 57.44
Green Brick Partners, Inc. 57.49 56.39 to 58.02
Green Plains, Inc. 5.33 5.09 to 5.36
Greene County Bancorp, Inc. 22.50 22.35 to 24.00
Greenlight Reinsurance, Ltd. 13.22 13.15 to 13.44
Grifols, S.A. 7.79 7.64 to 7.82
GSI Technology, Inc. 2.47 2.44 to 2.53
Guaranty Bancshares, Inc. 39.45 39.23 to 40.55
Gulf Resources, Inc. 0.68 0.65 to 0.75
HarborOne Bancorp, Inc. 10.57 10.50 to 11.09
Harmonic Inc. 10.19 10.17 to 10.32
Harvard Bioscience, Inc. 0.64 0.61 to 0.65
Hasbro, Inc. 60.57 58.82 to 60.99
Healthcare Services Group, Inc. 10.42 10.17 to 10.43
HealthEquity, Inc. 84.88 82.23 to 85.21
HealthStream, Inc. 31.55 30.94 to 32.13
Heartland Express, Inc. 9.28 9.14 to 9.33
Heidrick & Struggles International, Inc. 42.33 41.27 to 42.62
Helen of Troy Limited 52.85 51.20 to 53.36
Hennessy Advisors, Inc. 10.40 10.35 to 10.42
Henry Schein, Inc. 69.39 68.77 to 69.94
Heritage Commerce Corp 9.53 9.41 to 9.61
Himax Technologies, Inc. 8.46 8.37 to 8.61
Hingham Institution for Savings 234.75 233.13 to 235.90
Hologic, Inc. 61.47 60.40 to 61.49
Home Bancorp, Inc. 44.41 44.03 to 46.35
Home BancShares, Inc. 28.00 27.69 to 28.26
Hooker Furniture Corporation 11.61 11.21 to 11.89
Horizon Bancorp, Inc. 15.28 15.24 to 15.62
Hoth Therapeutics, Inc. 1.08 1.03 to 1.08
Hub Group, Inc. 37.47 36.04 to 37.70
Hudson Global, Inc. 10.30 10.15 to 10.65
Hurco Companies, Inc. 16.03 15.75 to 16.29
Huron Consulting Group Inc. 140.87 140.62 to 148.03
Hutchison China MediTech Limited 14.99 14.79 to 15.71
icad inc. 2.23 2.05 to 2.29
ICF International, Inc. 84.04 82.91 to 85.39
Ichor Holdings 26.61 26.26 to 27.04
Iconix Brand Group, Inc. 0.09 0.08 to 0.10
IDEXX Laboratories, Inc. 420.99 411.28 to 421.95
Immersion Corporation 7.46 7.35 to 7.54
ImmuCell Corporation 4.91 4.81 to 5.00
Immuron Limited 1.78 1.75 to 1.95
Impinj, Inc. 90.25 87.84 to 91.45
Incyte Corporation 61.92 60.25 to 62.33
Industrial Logistics Properties Trust 3.44 3.33 to 3.50
Ingles Markets, Incorporated 61.60 60.95 to 62.63
Innodata Inc. 41.82 40.12 to 42.36
Innospec Inc. 96.01 95.17 to 98.26
Innovative Solutions and Support, Inc. 6.65 6.65 to 6.96
Innoviva, Inc. 17.27 17.11 to 17.40
Inogen, Inc 7.35 7.15 to 7.45
Inovio Pharmaceuticals, Inc. 1.92 1.88 to 1.98
Inseego Corp. 9.36 9.25 to 9.55
Insight Enterprises, Inc. 154.18 152.33 to 155.29
Integra LifeSciences Holdings Corporation 22.49 22.21 to 22.75
Integrated Media Technology Limited 0.54 0.51 to 0.94
Intellia Therapeutics, Inc. 9.00 8.50 to 9.08
Inter Parfums, Inc. 118.39 116.51 to 119.66
International Money Express, Inc. 13.06 13.02 to 13.59
Intuitive Surgical, Inc. 492.49 477.28 to 492.75
Invesco Dividend Achievers ETF 45.85 45.50 to 45.86
Invesco DWA Basic Materials Momentum ETF 85.67 84.94 to 85.99
Invesco DWA Consumer Staples Momentum ETF 104.85 104.10 to 104.85
Invesco DWA Developed Markets Momentum ETF 39.16 39.09 to 39.38
Invesco DWA Emerging Markets Momentum ETF 18.79 18.73 to 18.82
Invesco Global Water ETF 40.46 40.31 to 40.49
Invesco Golden Dragon China ETF 30.54 30.32 to 30.70
Invesco High Yield Equity Dividend Achievers ETF 21.42 21.32 to 21.49
Invesco KBW Premium Yield Equity REIT ETF 16.74 16.64 to 16.82
Invesco S&P SmallCap Consumer Discretionary ETF 93.66 92.57 to 93.66
Invesco S&P SmallCap Consumer Staples ETF 34.35 34.14 to 34.60
Invesco S&P SmallCap Industrials ETF 121.33 119.91 to 121.33
Invesco S&P SmallCap Information Technology ETF 41.83 41.50 to 41.99
Invesco S&P SmallCap Materials ETF 67.92 67.67 to 68.21
Invesco Water Resources ETF 64.34 63.84 to 64.42
Ionis Pharmaceuticals, Inc. 32.91 32.30 to 33.62
Iovance Biotherapeutics, Inc. 3.54 3.42 to 3.58
iQIYI, Inc. 2.28 2.22 to 2.32
IRIDEX Corporation 0.99 0.79 to 1.06
Iridium Communications Inc 27.65 27.08 to 27.84
iRobot Corporation 3.28 3.04 to 3.32
Ironwood Pharmaceuticals, Inc. 1.41 1.37 to 1.55
iShares 1-3 Year International Treasury Bond ETF 70.39 70.34 to 71.06
iShares Asia 50 ETF 75.09 74.78 to 75.22
iShares Core S&P U.S. Value ETF 91.97 91.13 to 91.99
iShares Exponential Technologies ETF 59.87 59.20 to 59.94
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 19.81 19.76 to 19.90
iShares International Treasury Bond ETF 39.49 39.41 to 39.77
iShares MSCI China ETF 55.65 55.39 to 55.89
iShares MSCI Europe Small-Cap ETF 58.69 58.69 to 58.82
iShares MSCI Global Impact ETF 74.25 74.09 to 74.47
iShares MSCI New Zealand ETF 41.82 41.59 to 41.93
iShares MSCI Qatar ETF 17.99 17.90 to 18.04
iShares MSCI Turkey ETF 30.77 30.29 to 30.90
iShares MSCI UAE ETF 16.83 16.78 to 16.99
iShares Nasdaq Biotechnology Index Fund 133.58 131.97 to 134.03
iShares S&P Global Timber & Forestry Index Fund 76.30 76.23 to 76.61
iShares Select Dividend ETF 132.77 132.02 to 133.22
Ituran Location and Control Ltd. 36.98 36.29 to 37.39
IZEA Worldwide, Inc. 2.16 2.13 to 2.22
J & J Snack Foods Corp. 126.71 126.47 to 129.44
J.B. Hunt Transport Services, Inc. 148.55 144.34 to 148.97
Jack Henry & Associates, Inc. 173.05 171.41 to 175.58
Jack In The Box Inc. 29.48 29.29 to 30.52
Jaguar Health, Inc. 0.23 0.20 to 0.25
JAKKS Pacific, Inc. 24.59 24.54 to 24.94
James River Group Holdings, Ltd. 3.98 3.87 to 3.99
Janus Henderson Small Cap Growth Alpha ETF 60.20 59.87 to 60.45
JD.com, Inc. 42.24 41.89 to 42.46
Jerash Holdings (US), Inc. 3.57 3.57 to 3.62
JetBlue Airways Corporation 5.43 5.24 to 5.45
John B. Sanfilippo & Son, Inc. 70.46 69.92 to 70.75
Johnson Outdoors Inc. 24.79 24.16 to 25.06
Kaiser Aluminum Corporation 66.28 66.14 to 68.73
Kala Pharmaceuticals, Inc. 6.92 6.85 to 6.98
KalVista Pharmaceuticals, Inc. 11.89 11.83 to 12.22
Kamada Ltd. 6.72 6.58 to 6.84
Kandi Technologies Group, Inc. 1.50 1.50 to 1.56
Karyopharm Therapeutics Inc. 6.42 6.06 to 6.56
Kearny Financial 6.30 6.29 to 6.48
Kelly Services, Inc. 13.17 13.09 to 13.55
Kewaunee Scientific Corporation 46.50 46.07 to 49.00
Kforce, Inc. 48.42 47.63 to 48.88
KLX Energy Services Holdings, Inc. 3.56 3.50 to 3.86
Kodiak Sciences Inc 3.28 3.01 to 3.30
Kulicke and Soffa Industries, Inc. 35.76 34.84 to 35.80
KVH Industries, Inc. 5.12 4.88 to 5.40
Lakeland Financial Corporation 60.19 59.81 to 61.02
Lakeland Industries, Inc. 18.76 18.61 to 19.32
Lam Research Corporation 75.84 75.27 to 76.37
Lamar Advertising Company 111.19 109.53 to 112.53
Lancaster Colony Corporation 175.33 173.19 to 176.13
Lands' End, Inc. 10.25 9.95 to 10.28
Landstar System, Inc. 149.08 145.46 to 149.37
Lantheus Holdings, Inc. 97.71 94.80 to 99.05
Lantronix, Inc. 2.71 2.67 to 2.78
Lattice Semiconductor Corporation 60.67 59.03 to 60.98
LEAP THERAPEUTICS, INC. 0.40 0.39 to 0.41
Legg Mason Low Volatility High Dividend ETF 39.94 39.80 to 40.14
Legg Mason Small-Cap Quality Value ETF 38.14 38.00 to 38.19
Lexicon Pharmaceuticals, Inc. 0.36 0.34 to 0.37
LGI Homes, Inc. 70.88 69.82 to 71.66
Liberty Latin America Ltd. 6.73 6.69 to 6.83
Liberty Latin America Ltd. 6.70 6.67 to 6.85
Liberty Media Corporation 42.71 42.56 to 43.59
Liberty Media Corporation 78.68 78.57 to 79.95
Liberty Media Corporation 85.88 85.53 to 86.88
Lifevantage Corporation 15.46 14.98 to 16.20
Ligand Pharmaceuticals Incorporated 108.15 106.79 to 111.86
Lightbridge Corporation 8.95 8.75 to 9.24
Limoneira Co 17.36 17.12 to 18.07
Lincoln Educational Services Corporation 14.99 14.96 to 15.65
Lincoln Electric Holdings, Inc. 192.02 190.60 to 193.73
Lindblad Expeditions Holdings Inc. 9.69 9.51 to 10.19
Littelfuse, Inc. 209.79 205.80 to 212.90
LivaNova PLC 39.48 39.16 to 40.25
Live Oak Bancshares, Inc. 27.34 27.01 to 27.74
Live Ventures Incorporated 6.91 6.75 to 7.50
LivePerson, Inc. 0.92 0.90 to 0.97
LKQ Corporation 40.40 40.12 to 40.87
Logitech International S.A. 89.97 89.33 to 90.30
Loncar Cancer Immunotherapy ETF 10.66 10.66 to 10.68
LSI Industries Inc. 17.33 17.02 to 17.45
lululemon athletica inc. 322.62 311.00 to 324.38
MacroGenics, Inc. 2.00 1.89 to 2.18
Maiden Holdings, Ltd. 0.70 0.67 to 0.73
Malibu Boats, Inc. 29.55 29.02 to 30.74
Mannatech, Incorporated 9.70 9.37 to 9.70
Marathon Patent Group, Inc. 12.38 12.08 to 12.48
Marchex, Inc. 1.85 1.75 to 1.90
Marin Software Incorporated 1.40 1.40 to 1.42
Marker Therapeutics, Inc. 1.25 1.22 to 1.29
Marriott International 237.49 229.38 to 237.94
Marten Transport, Ltd. 13.75 13.45 to 13.82
Masimo Corporation 165.82 164.41 to 168.65
MasterCraft Boat Holdings, Inc. 17.30 17.07 to 17.55
Match Group, Inc. 30.49 30.30 to 30.99
Materialise NV 5.09 5.06 to 5.20
Matrix Service Company 12.49 12.41 to 12.90
Mattel, Inc. 19.80 19.64 to 20.18
Matthews International Corporation 23.15 22.93 to 23.34
Medalist Diversified REIT, Inc. 12.26 12.26 to 12.70
MediWound Ltd. 16.27 16.22 to 16.86
Medpace Holdings, Inc. 324.23 310.29 to 324.36
MEI Pharma, Inc. 2.30 2.30 to 2.33
Melco Resorts & Entertainment Limited 5.54 5.29 to 5.56
Mercantil Bank Holding Corporation 21.04 20.86 to 21.29
Mercantile Bank Corporation 44.25 43.59 to 44.57
Mercer International Inc. 6.51 6.45 to 6.64
Mereo BioPharma Group plc 2.38 2.38 to 2.57
Meridian Corporation 13.96 13.95 to 14.17
Mersana Therapeutics, Inc. 0.43 0.40 to 0.45
Mesa Air Group, Inc. 0.90 0.90 to 0.95
Mesa Laboratories, Inc. 125.14 120.58 to 125.14
Methanex Corporation 37.44 37.19 to 38.06
MGE Energy Inc. 91.31 90.84 to 92.63
MGP Ingredients, Inc. 29.55 29.53 to 30.30
Microchip Technology Incorporated 51.72 49.92 to 52.37
Micron Technology, Inc. 94.72 93.70 to 98.50
Mid Penn Bancorp 25.39 25.15 to 26.04
Middlesex Water Company 59.97 59.28 to 60.45
Midland States Bancorp, Inc. 17.82 17.54 to 18.11
Mitcham Industries, Inc. 7.05 6.72 to 7.13
Moderna, Inc. 32.66 31.52 to 32.80
Moleculin Biotech, Inc. 1.09 1.03 to 1.12
Momo Inc. 6.57 6.51 to 6.63
Monarch Casino & Resort, Inc. 81.19 79.17 to 81.45
Mondelez International, Inc. 64.51 63.70 to 64.70
Monolithic Power Systems, Inc. 590.98 575.00 to 598.01
Monroe Capital Corporation 7.78 7.75 to 7.84
Motorcar Parts of America, Inc. 10.32 10.04 to 10.32
Mustang Bio, Inc. 1.40 1.38 to 1.49
My Size, Inc. 1.25 1.23 to 1.28
Myriad Genetics, Inc. 10.01 9.68 to 10.30
Nano Dimension Ltd. 2.11 2.07 to 2.13
NAPCO Security Technologies, Inc. 23.94 23.31 to 24.15
Nathan's Famous, Inc. 94.23 91.57 to 94.79
National Beverage Corp. 39.08 38.90 to 39.76
National CineMedia, Inc. 5.72 5.72 to 5.85
National Research Corporation 14.44 14.08 to 15.20
Nature's Sunshine Products, Inc. 12.39 12.17 to 12.53
Navient Corporation 13.33 13.23 to 13.55
NBT Bancorp Inc. 42.80 42.25 to 43.43
Neogen Corporation 8.85 8.60 to 8.89
NeoGenomics, Inc. 9.86 9.57 to 10.07
NetEase, Inc. 97.05 96.20 to 97.69
NETGEAR, Inc. 23.63 23.52 to 24.17
New York Mortgage Trust, Inc. 6.79 6.74 to 6.94
New York Mortgage Trust, Inc. 22.45 22.30 to 22.50
Newell Brands Inc. 6.45 6.40 to 6.53
Newmark Group, Inc. 12.43 12.26 to 12.60
News Corporation 30.77 30.53 to 31.13
News Corporation 27.04 26.78 to 27.25
NI Holdings, Inc. 14.10 13.76 to 14.19
nLIGHT, Inc. 8.56 8.34 to 8.70
NN, Inc. 2.56 2.51 to 2.65
Noodles & Company 1.11 1.06 to 1.14
Nordson Corporation 203.86 201.52 to 205.34
Northern Technologies International Corporation 11.15 11.00 to 11.20
Northern Trust Corporation 98.77 97.01 to 99.31
Northrim BanCorp Inc 73.52 72.53 to 74.00
Norwood Financial Corp. 25.00 24.47 to 25.19
Nova Measuring Instruments Ltd. 196.76 195.44 to 201.86
Novanta Inc. 133.52 131.03 to 134.11
Novavax, Inc. 7.60 7.47 to 7.66
NovoCure Limited 19.33 18.70 to 19.50
NuCana plc 0.79 0.77 to 0.81
Nuveen NASDAQ 100 Dynamic Overwrite Fund 23.98 23.74 to 24.18
NXP Semiconductors N.V. 200.64 196.95 to 201.38
Oak Valley Bancorp (CA) 24.14 24.03 to 24.42
Oaktree Specialty Lending Corporation 15.62 15.55 to 15.74
Ocular Therapeutix, Inc. 7.51 7.31 to 7.55
Office Depot, Inc. 14.61 14.11 to 14.86
Office Properties Income Trust 0.58 0.44 to 0.61
OFS Capital Corporation 9.20 9.07 to 9.34
OFS Credit Company, Inc. 6.65 6.57 to 6.75
Ohio Valley Banc Corp. 29.48 29.02 to 31.60
Old Dominion Freight Line, Inc. 165.22 157.67 to 165.37
Old Point Financial Corporation 29.90 29.45 to 29.99
Olympic Steel, Inc. 31.84 31.48 to 32.71
Omega Flex, Inc. 38.96 37.36 to 38.98
Omnicell, Inc. 33.94 33.62 to 34.72
Oncolytics Biotech Inc. 0.63 0.62 to 0.64
One Stop Systems, Inc. 2.74 2.63 to 2.78
OP Bancorp 12.21 12.18 to 12.33
Opko Health, Inc. 1.80 1.75 to 1.81
Oramed Pharmaceuticals Inc. 2.33 2.31 to 2.39
OraSure Technologies, Inc. 3.44 3.40 to 3.47
Organogenesis Holdings Inc. 4.88 4.80 to 5.03
Orrstown Financial Services Inc 30.50 30.43 to 30.84
Orthofix Medical Inc. 16.63 16.46 to 16.78
OrthoPediatrics Corp. 24.97 24.75 to 26.25
Otter Tail Corporation 80.87 80.80 to 82.78
Ovid Therapeutics Inc. 0.43 0.42 to 0.46
Oxbridge Re Holdings Limited 2.17 2.10 to 2.40
Oxbridge Re Holdings Limited 0.50 0.50 to 0.60
Oxford Lane Capital Corp. 4.57 4.42 to 4.63
Oxford Lane Capital Corp. 22.88 22.88 to 22.88
Oxford Square Capital Corp. 2.59 2.58 to 2.60
PACCAR Inc. 97.11 96.24 to 97.85
Pacific City Financial Corporation 18.70 18.61 to 18.88
Pacific Premier Bancorp Inc 21.62 21.36 to 22.00
Papa John's International, Inc. 44.72 44.42 to 45.22
Parke Bancorp, Inc. 18.50 18.39 to 18.70
Park-Ohio Holdings Corp. 22.00 21.51 to 22.96
Patrick Industries, Inc. 85.08 82.82 to 85.40
Paychex, Inc. 143.02 142.01 to 144.54
PC Connection, Inc. 61.62 60.33 to 61.84
PDF Solutions, Inc. 20.79 20.17 to 20.80
Peapack-Gladstone Financial Corporation 28.66 28.47 to 29.26
Penns Woods Bancorp, Inc. 28.03 28.02 to 28.40
Peoples Bancorp Inc. 29.73 29.36 to 29.96
Peoples Financial Services Corp. 45.00 44.60 to 45.57
Pepsico, Inc. 145.45 144.75 to 147.70
Perion Network Ltd 8.14 8.08 to 8.19
Perma-Fix Environmental Services, Inc. 6.96 6.91 to 7.49
Phibro Animal Health Corporation 21.90 21.59 to 22.15
Phio Pharmaceuticals Corp. 1.29 1.28 to 1.34
Photronics, Inc. 21.01 20.63 to 21.27
Piedmont Lithium Limited 7.11 6.91 to 7.23
Pilgrim's Pride Corporation 49.23 48.00 to 52.49
Plug Power, Inc. 1.53 1.52 to 1.59
Plumas Bancorp 42.66 42.27 to 44.44
Polar Power, Inc. 2.72 2.58 to 2.72
Pool Corporation 320.14 316.34 to 320.55
Potbelly Corporation 9.32 8.89 to 9.33
PotlatchDeltic Corporation 44.52 43.80 to 46.57
Power Integrations, Inc. 54.88 54.04 to 55.56
Precipio, Inc. 6.78 6.62 to 6.89
PriceSmart, Inc. 83.71 82.87 to 84.92
Primoris Services Corporation 63.62 62.95 to 64.52
Principal Financial Group Inc 83.26 82.61 to 83.70
Principal Shareholder Yield Index ETF 48.76 48.41 to 48.77
Progress Software Corporation 54.43 53.74 to 54.80
ProPhase Labs, Inc. 0.31 0.31 to 0.39
ProQR Therapeutics N.V. 1.65 1.59 to 1.65
ProShares Ultra Nasdaq Biotechnology 52.90 51.71 to 53.02
ProShares UltraPro Short QQQ 36.40 36.29 to 38.29
Prospect Capital Corporation 4.22 4.22 to 4.28
Prothena Corporation plc 12.97 12.54 to 12.99
Provident Bancorp, Inc. 11.47 11.29 to 11.90
Provident Financial Holdings, Inc. 13.86 13.86 to 14.06
Pulmatrix, Inc. 7.47 7.26 to 7.61
Pulse Biosciences, Inc 16.06 15.57 to 16.53
Pure Cycle Corporation 10.71 10.33 to 10.90
Pyxis Tankers Inc. 3.28 3.28 to 3.31
QCR Holdings, Inc. 71.77 71.51 to 73.13
Qorvo, Inc. 71.80 70.78 to 73.38
Quanterix Corporation 7.22 7.11 to 7.40
Quest Resource Holding Corporation 2.82 2.78 to 2.98
QuickLogic Corporation 5.62 5.46 to 5.69
Quidel Corporation 35.93 34.66 to 36.13
Ramaco Resources, Inc. 8.79 8.59 to 9.05
Rand Capital Corporation 19.92 18.80 to 19.92
Rapid7, Inc. 28.29 27.50 to 28.52
Rave Restaurant Group, Inc. 2.75 2.72 to 2.86
RBB Bancorp 16.65 16.49 to 17.50
RCI Hospitality Holdings, Inc. 45.14 44.66 to 45.56
RCM Technologies, Inc. 15.14 14.83 to 15.80
Reality Shares Nasdaq NextGen Economy ETF 20.43 20.17 to 20.50
Red Robin Gourmet Burgers, Inc. 4.12 4.03 to 4.24
Red Rock Resorts, Inc. 44.25 42.92 to 44.50
Regency Centers Corporation 71.50 70.76 to 71.95
Regeneron Pharmaceuticals, Inc. 658.48 651.06 to 661.00
Regulus Therapeutics Inc. 1.37 1.35 to 1.40
Repligen Corporation 140.02 135.71 to 140.39
Replimune Group, Inc. 10.82 10.78 to 11.50
Republic Bancorp, Inc. 63.87 63.27 to 64.47
Research Frontiers Incorporated 1.21 1.17 to 1.27
Richardson Electronics, Ltd. 12.04 11.96 to 12.41
Rimini Street, Inc. 3.89 3.70 to 3.91
Rocket Pharmaceuticals, Inc. 8.43 8.22 to 8.70
Rockwell Medical, Inc. 1.35 1.26 to 1.43
Rocky Brands, Inc. 17.85 17.80 to 18.40
Rocky Mountain Chocolate Factory, Inc. 1.24 1.24 to 1.31
Ross Stores, Inc. 123.54 122.36 to 124.86
RumbleOn, Inc. 3.33 3.33 to 3.51
Rush Enterprises, Inc. 53.43 52.54 to 53.74
Ryanair Holdings plc 46.18 45.77 to 46.38
S&T Bancorp, Inc. 37.03 36.44 to 37.64
Safety Insurance Group, Inc. 76.52 76.22 to 77.74
Sandy Spring Bancorp, Inc. 28.82 28.60 to 29.21
Sangamo Therapeutics, Inc. 0.87 0.80 to 0.88
Sanofi 56.90 56.62 to 57.60
Sapiens International Corporation N.V. 27.03 26.77 to 27.16
Sarepta Therapeutics, Inc. 74.10 73.05 to 75.50
ScanSource, Inc. 35.33 34.49 to 36.40
Scholar Rock Holding Corporation 33.05 32.91 to 33.99
scPharmaceuticals Inc. 3.00 2.92 to 3.07
SCWorx Corp. 0.77 0.70 to 0.77
Seanergy Maritime Holdings Corp 7.07 7.00 to 7.23
SenesTech, Inc. 2.17 2.10 to 2.19
Seres Therapeutics, Inc. 0.71 0.70 to 0.74
ServisFirst Bancshares, Inc. 81.78 80.63 to 82.25
SG Blocks, Inc. 0.45 0.44 to 0.47
Shoe Carnival, Inc. 21.52 21.27 to 22.28
SI-BONE, Inc. 14.66 14.55 to 15.09
Sify Technologies Limited 4.36 4.34 to 4.50
SIGA Technologies Inc. 5.61 5.55 to 5.72
Silgan Holdings Inc. 49.77 49.29 to 50.11
Silicom Ltd 14.52 14.41 to 15.09
Silicon Laboratories, Inc. 123.57 120.68 to 124.28
Silvercrest Asset Management Group Inc. 16.28 16.00 to 16.60
Simulations Plus, Inc. 25.56 24.00 to 25.97
SiNtx Technologies, Inc. 3.00 2.86 to 3.01
Skyworks Solutions, Inc. 67.25 67.11 to 68.45
Sleep Number Corporation 6.95 6.56 to 7.12
SmartFinancial, Inc. 31.04 30.95 to 31.43
Smith Micro Software, Inc. 0.82 0.79 to 0.89
Sohu.com Limited 13.91 13.67 to 14.14
Solar Capital Ltd. 16.89 16.86 to 16.99
Sol-Gel Technologies Ltd. 0.52 0.52 to 0.62
Solid Biosciences Inc. 4.60 4.50 to 4.72
Sonos, Inc. 11.71 11.49 to 11.82
Sotherly Hotels Inc. 0.77 0.77 to 0.80
Southern Missouri Bancorp, Inc. 52.97 52.49 to 53.30
SpartanNash Company 19.62 19.51 to 20.00
Sphere 3D Corp. 0.48 0.46 to 0.49
Spok Holdings, Inc. 15.89 15.68 to 15.97
Sportsman's Warehouse Holdings, Inc. 1.00 0.92 to 1.02
Sprott Focus Trust, Inc. 7.30 7.26 to 7.33
SS&C Technologies Holdings, Inc. 82.35 80.91 to 82.36
STAAR Surgical Company 17.72 17.60 to 18.21
Starbucks Corporation 97.07 96.29 to 98.01
Steel Dynamics, Inc. 122.67 121.07 to 124.70
Steven Madden, Ltd. 25.03 24.56 to 25.66
Stitch Fix, Inc. 3.66 3.41 to 3.67
StoneCastle Financial Corp 20.84 20.46 to 20.96
Strattec Security Corporation 42.67 42.56 to 43.36
Stratus Properties Inc. 18.15 17.60 to 18.15
SunOpta, Inc. 5.21 5.19 to 5.35
Sunrun Inc. 6.59 6.27 to 6.79
SuperCom, Ltd. 7.07 6.95 to 7.41
Superior Group of Companies, Inc. 10.80 10.60 to 10.98
Sutro Biopharma, Inc. 0.77 0.77 to 0.82
Synaptics Incorporated 64.10 63.17 to 65.35
T. Rowe Price Group, Inc. 92.83 91.71 to 93.33
Tactile Systems Technology, Inc. 13.29 13.28 to 13.72
Tandy Leather Factory, Inc. 2.96 2.95 to 3.05
Tantech Holdings Ltd. 2.28 2.25 to 2.51
Taoping Inc. 0.27 0.26 to 0.29
TAT Technologies Ltd. 25.00 24.17 to 25.33
Taylor Devices, Inc. 31.71 31.25 to 32.48
Tenable Holdings, Inc. 36.25 35.48 to 36.45
Teradyne, Inc. 87.51 85.36 to 88.39
Territorial Bancorp Inc. 8.15 8.11 to 8.37
Tetra Tech, Inc. 29.04 28.71 to 29.34
Texas Instruments Incorporated 179.00 177.04 to 179.84
Texas Roadhouse, Inc. 169.88 167.88 to 171.27
TFS Financial Corporation 12.13 12.11 to 12.32
The Andersons, Inc. 42.32 41.63 to 43.32
The Chefs' Warehouse, Inc. 52.52 51.15 to 52.97
The Ensign Group, Inc. 128.24 127.26 to 129.39
The Goodyear Tire & Rubber Company 9.14 9.01 to 9.22
The Hackett Group, Inc. 28.53 28.23 to 28.69
The Hain Celestial Group, Inc. 3.91 3.68 to 3.96
The Kraft Heinz Company 29.52 29.39 to 29.93
The Middleby Corporation 154.41 150.74 to 155.00
The RMR Group Inc. 16.89 16.76 to 17.27
The Simply Good Foods Company 33.00 32.94 to 33.48
The Trade Desk, Inc. 56.31 54.15 to 56.80
The York Water Company 33.46 33.31 to 34.44
Thunder Bridge Acquisition, Ltd. 27.74 27.27 to 28.48
Tiziana Life Sciences plc 1.11 1.04 to 1.29
T-Mobile US, Inc. 255.84 254.33 to 258.44
TORM plc 18.32 18.32 to 19.00
TPI Composites, Inc. 0.84 0.79 to 0.89
Tractor Supply Company 52.46 51.11 to 52.54
Transcat, Inc. 69.07 67.56 to 70.57
Travelzoo 13.66 13.33 to 14.18
TriCo Bancshares 40.39 39.94 to 40.72
Trident Acquisitions Corp. 0.16 0.16 to 0.16
TriMas Corporation 24.25 24.18 to 25.06
TrueCar, Inc. 1.78 1.71 to 1.80
TrustCo Bank Corp NY 30.31 30.06 to 31.30
Tucows Inc. 17.01 16.83 to 17.22
Tuniu Corporation 1.04 1.04 to 1.08
U.S. Auto Parts Network, Inc. 0.96 0.94 to 1.00
U.S. Energy Corp. 1.37 1.37 to 1.45
UFP Technologies, Inc. 198.85 198.10 to 208.44
Ultra Clean Holdings, Inc. 24.25 23.95 to 24.46
Ultralife Corporation 5.47 5.34 to 5.52
United Bankshares, Inc. 34.38 34.33 to 34.87
United Continental Holdings, Inc. 74.87 71.56 to 75.45
United Natural Foods, Inc. 26.19 25.36 to 26.20
United Security Bancshares 8.95 8.94 to 9.16
United-Guardian, Inc. 9.61 9.14 to 10.09
Uniti Group Inc. 4.99 4.88 to 5.14
Unity Bancorp, Inc. 42.14 41.03 to 42.32
Universal Display Corporation 148.50 146.98 to 150.69
Universal Electronics Inc. 6.44 6.28 to 6.60
Universal Logistics Holdings, Inc. 26.47 25.65 to 26.98
Urban Outfitters, Inc. 49.13 48.08 to 49.81
Utah Medical Products, Inc. 56.81 56.67 to 57.38
UTStarcom Holdings Corp 2.40 2.40 to 2.40
Uxin Limited 4.03 3.97 to 4.13
Valley National Bancorp 24.95 24.94 to 25.02
Valley National Bancorp 24.85 24.76 to 24.85
Value Line, Inc. 37.97 35.11 to 37.97
Vanda Pharmaceuticals Inc. 4.77 4.75 to 4.96
VanEck Vectors Biotech ETF 161.98 159.25 to 161.98
VanEck Vectors Pharmaceutical ETF 92.64 92.53 to 93.11
Vanguard Global ex-U.S. Real Estate ETF 40.57 40.53 to 40.67
Vanguard International Dividend Appreciation ETF 84.68 84.38 to 84.76
Vanguard International High Dividend Yield ETF 74.63 74.34 to 74.73
Varex Imaging Corporation 12.57 12.45 to 12.76
Veeco Instruments Inc. 21.16 20.85 to 21.48
Vera Bradley, Inc. 2.37 2.32 to 2.45
Verastem, Inc. 6.65 6.26 to 6.79
Vericel Corporation 46.26 45.13 to 47.44
Verint Systems Inc. 21.40 21.33 to 21.86
Verisk Analytics, Inc. 285.16 283.24 to 287.28
Verrica Pharmaceuticals Inc. 0.56 0.56 to 0.66
Vicor Corporation 53.64 50.67 to 53.75
VictoryShares Dividend Accelerator ETF 50.95 50.68 to 50.95
VictoryShares US Discovery Enhanced Volatility Wtd ETF 51.64 51.57 to 51.88
VictoryShares US Multi-Factor Minimum Volatility ETF 47.87 47.60 to 47.88
Viking Therapeutics, Inc. 28.95 27.70 to 29.01
Virco Manufacturing Corporation 9.59 9.43 to 9.64
VirTra, Inc. 5.21 5.01 to 5.44
Visteon Corporation 80.28 79.52 to 81.51
Voyager Therapeutics, Inc. 3.88 3.78 to 3.92
vTv Therapeutics Inc. 16.64 16.19 to 17.51
Vuzix Corporation 2.30 2.25 to 2.32
Walgreens Boots Alliance, Inc. 11.10 11.08 to 11.19
Washington Federal, Inc. 27.66 27.49 to 28.34
Waterstone Financial, Inc. 13.46 13.24 to 13.66
WAVE Life Sciences Ltd. 9.59 9.44 to 9.87
WD-40 Company 230.67 227.97 to 239.60
Weibo Corporation 10.12 9.95 to 10.27
Wendy's Company (The) 15.26 15.16 to 15.42
Werner Enterprises, Inc. 29.57 28.77 to 29.59
WesBanco, Inc. 31.55 31.21 to 32.02
West Bancorporation 20.22 20.06 to 20.38
Westport Fuel Systems Inc 3.70 3.70 to 3.90
Weyco Group, Inc. 28.88 27.90 to 29.57
Wheeler Real Estate Investment Trust, Inc. 1.11 1.09 to 1.19
Wheeler Real Estate Investment Trust, Inc. 30.51 30.51 to 30.75
Wheeler Real Estate Investment Trust, Inc. 3.93 3.93 to 3.93
WhiteHorse Finance, Inc. 9.60 9.57 to 9.95
WillScot Corporation 29.75 29.48 to 30.75
Wingstop Inc. 215.46 212.10 to 218.92
WisdomTree China ex-State-Owned Enterprises Fund 34.35 34.18 to 34.46
WisdomTree Emerging Markets Consumer Growth Fund 11.85 11.85 to 11.97
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.32 22.29 to 22.47
WisdomTree U.S. Quality Dividend Growth Fund 79.70 79.06 to 79.76
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.77 46.46 to 46.94
Wix.com Ltd. 172.33 165.29 to 172.64
Wynn Resorts, Limited 82.63 80.23 to 82.80
Xcel Energy Inc. 69.11 68.82 to 70.36
Xencor, Inc. 13.20 13.04 to 13.47
Xenetic Biosciences, Inc. 3.37 3.37 to 3.48
Xenon Pharmaceuticals Inc. 35.34 34.45 to 35.63
XOMA Corporation 20.88 20.38 to 21.24
XTL Biopharmaceuticals Ltd. 1.17 1.17 to 1.18
Yatra Online, Inc. 0.81 0.80 to 0.89
YY Inc. 41.97 41.44 to 42.22
Zai Lab Limited 35.09 34.66 to 35.80
Zillow Group, Inc. 71.25 69.50 to 71.70
Zynex, Inc. 2.45 2.41 to 2.58
3D Systems Corporation 2.58 2.43 to 2.62
A.O Smith Corporation 66.50 65.89 to 66.82
A10 Networks, Inc. 17.31 16.95 to 17.32
Abbott Laboratories 126.34 125.49 to 126.81
AbbVie Inc. 210.01 208.74 to 212.88
Abercrombie & Fitch Company 79.38 78.00 to 80.72
ABM Industries Incorporated 46.94 46.39 to 47.36
Acadia Realty Trust 21.09 20.81 to 21.29
Accenture plc 305.32 295.58 to 305.60
Acco Brands Corporation 4.34 4.32 to 4.50
Acuity Brands, Inc. 264.18 260.55 to 265.09
Acushnet Holdings Corp. 65.62 64.97 to 66.14
Adient plc 13.92 13.34 to 14.08
Advanced Drainage Systems, Inc. 108.22 106.17 to 109.31
AdvanSix Inc. 23.01 22.48 to 23.12
AECOM 94.10 93.03 to 94.51
Aerohive Networks, Inc. 1.66 1.62 to 1.70
AGCO Corporation 93.09 91.91 to 93.84
Agilent Technologies, Inc. 120.75 117.92 to 120.78
Agree Realty Corporation 75.47 75.25 to 76.27
Air Products and Chemicals, Inc. 291.65 287.35 to 291.68
Alamo Group, Inc. 183.56 180.39 to 186.17
Alaska Air Group, Inc. 52.83 51.41 to 52.99
Albany International Corporation 70.85 70.49 to 72.74
Alexander & Baldwin, Inc. 17.13 16.93 to 17.31
Alexander's, Inc. 212.18 212.00 to 214.44
Alexandria Real Estate Equities, Inc. 96.27 95.41 to 97.09
Alibaba Group Holding Limited 135.14 133.30 to 136.47
Allegheny Technologies Incorporated 52.04 51.08 to 52.75
Allegion plc 127.06 125.63 to 127.47
AllianzGI Equity & Convertible Income Fund 22.37 22.22 to 22.43
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.13 12.07 to 12.24
Allison Transmission Holdings, Inc. 96.64 96.12 to 97.99
Altria Group 57.60 57.07 to 58.13
America Movil, S.A.B. de C.V. 14.09 13.97 to 14.13
American Assets Trust, Inc. 20.25 20.06 to 20.48
American Axle & Manufacturing Holdings, Inc. 4.45 4.38 to 4.60
American Financial Group, Inc. 124.73 124.01 to 125.83
American Realty Investors, Inc. 12.31 12.29 to 13.91
American States Water Company 75.44 74.67 to 76.32
American Vanguard Corporation 4.54 4.48 to 4.67
American Water Works 141.13 139.98 to 143.75
Americold Realty Trust 21.29 21.21 to 22.10
AMN Healthcare Services Inc 24.08 23.81 to 24.52
Amneal Pharmaceuticals, Inc. 8.66 8.65 to 9.00
AMREP Corporation 21.21 20.93 to 21.91
AMTEK, Inc. 174.52 172.68 to 175.65
Aon plc 390.35 388.94 to 395.00
Apartment Investment and Management Company 8.61 8.54 to 8.69
Apollo Commercial Real Estate Finance 9.85 9.82 to 10.02
Apple Hospitality REIT, Inc. 13.33 13.01 to 13.36
Applied Industrial Technologies, Inc. 224.54 222.85 to 226.44
AptarGroup, Inc. 144.82 142.36 to 145.46
Aptiv PLC 62.45 61.09 to 62.60
Aramark 34.42 33.52 to 34.58
ArcelorMittal 31.58 31.17 to 31.67
Archer-Daniels-Midland Company 46.10 45.98 to 46.96
Arcosa, Inc. 79.66 78.49 to 79.75
Arcus Biosciences, Inc. 8.94 8.83 to 9.15
Ares Dynamic Credit Allocation Fund, Inc. 14.10 14.05 to 14.16
Arlo Technologies, Inc. 10.53 10.34 to 10.74
Armada Hoffler Properties, Inc. 7.69 7.60 to 7.76
ARMOUR Residential REIT, Inc. 18.53 18.51 to 18.69
Armstrong World Industries Inc 141.06 137.82 to 141.30
Arrow Electronics, Inc. 104.40 103.48 to 105.47
Artisan Partners Asset Management Inc. 40.34 39.78 to 40.49
Asbury Automotive Group Inc 233.76 227.99 to 234.37
ASGN Incorporated 63.66 63.08 to 64.51
Ashford Hospitality Trust Inc 7.30 7.21 to 7.47
Ashland Global Holdings Inc. 56.45 54.93 to 56.45
Aspen Aerogels, Inc. 7.04 6.60 to 7.08
Assurant, Inc. 206.84 205.91 to 212.00
Astrazeneca PLC 74.93 74.68 to 75.90
AT&T Inc. 23.59 23.58 to 23.68
Atkore International Group Inc. 62.61 62.00 to 63.62
Atmos Energy Corporation 148.63 147.90 to 152.04
Autohome Inc. 28.50 28.16 to 29.48
Autoliv, Inc. 89.22 88.58 to 90.04
AvalonBay Communities, Inc. 209.56 207.95 to 211.16
Avanos Medical, Inc. 14.67 14.52 to 14.87
Avery Dennison Corporation 174.58 173.02 to 175.68
Axalta Coating Systems Ltd. 33.81 33.30 to 33.92
Azul S.A. 1.74 1.73 to 1.87
AZZ Inc. 82.44 80.81 to 83.20
B&G Foods, Inc. 7.09 6.85 to 7.24
Babcock 0.88 0.86 to 0.91
Babson Global Short Duration High Yield Fund 15.18 15.14 to 15.27
Badger Meter, Inc. 189.49 187.67 to 195.25
Bain Capital Specialty Finance, Inc. 16.80 16.65 to 16.83
Banco De Chile 26.37 25.81 to 26.38
Banco Latinoamericano de Comercio Exterior, S.A. 37.18 37.10 to 37.83
Bank Of Montreal 96.70 95.99 to 97.51
Baxter International Inc. 33.19 33.00 to 33.64
BCE, Inc. 22.70 22.62 to 23.11
Beazer Homes USA, Inc. 21.38 21.15 to 21.76
Belden Inc 101.80 100.32 to 102.27
Berkshire Hills Bancorp, Inc. 26.12 25.86 to 26.39
Berry Global Group, Inc. 68.11 66.66 to 69.83
Best Buy Co., Inc. 73.56 71.38 to 73.73
BHP Group Limited 49.15 48.64 to 49.23
Biglari Holdings Inc. 211.81 211.17 to 221.00
Biohaven Pharmaceutical Holding Company Ltd. 28.54 27.21 to 28.88
BJ's Wholesale Club Holdings, Inc. 110.19 106.71 to 110.50
Black Hills Corporation 59.23 58.85 to 60.56
BlackBerry Limited 4.33 4.31 to 4.40
BlackRock California Municipal Income Trust 11.08 11.06 to 11.15
Blackrock Corporate High Yield Fund, Inc. 9.60 9.54 to 9.61
Blackrock Debt Strategies Fund, Inc. 10.48 10.45 to 10.50
Blackrock Enhanced Equity Dividend Trust 8.59 8.55 to 8.65
Blackrock Enhanced Government Fund, Inc 9.72 9.72 to 9.77
Blackrock Floating Rate Income Strategies Fund Inc 12.70 12.70 to 12.80
Blackrock Global 12.36 12.35 to 12.46
Blackrock Health Sciences Trust 38.90 38.81 to 39.04
BlackRock Long-Term Municipal Advantage Trust 9.74 9.69 to 9.79
BlackRock Multi-Sector Income Trust 14.49 14.43 to 14.51
BlackRock Municipal Target Term Trust Inc. (The) 21.28 21.21 to 21.32
Blackrock MuniHoldings California Quality Fund, Inc. 10.76 10.74 to 10.80
Blackrock MuniYield Fund, Inc. 10.56 10.55 to 10.63
Blackrock MuniYield Michigan Quality Fund, Inc. 11.38 11.36 to 11.42
Blackrock MuniYield Pennsylvania Quality Fund 11.28 11.25 to 11.34
BlackRock Virginia Municipal Bond Trust 10.74 10.74 to 10.79
Blackstone GSO Long Short Credit Income Fund 12.38 12.33 to 12.43
Bloom Energy Corporation 23.95 23.23 to 25.15
Boot Barn Holdings, Inc. 104.73 103.47 to 107.64
Booz Allen Hamilton Holding Corporation 104.14 101.05 to 104.40
BorgWarner Inc. 28.70 28.17 to 28.84
Boston Beer Company, Inc. (The) 227.96 224.99 to 233.16
Box, Inc. 30.37 29.94 to 30.64
Boyd Gaming Corporation 67.96 66.51 to 68.12
BP Prudhoe Bay Royalty Trust 0.55 0.55 to 0.60
Brady Corporation 70.54 69.89 to 71.20
Braemar Hotels & Resorts Inc. 2.80 2.79 to 2.93
Brandywine Realty Trust 4.48 4.48 to 4.63
Bright Horizons Family Solutions Inc. 124.73 124.21 to 126.11
Brink's Company (The) 83.83 82.78 to 85.58
British American Tobacco p.l.c. 40.83 40.71 to 41.02
Brixmor Property Group Inc. 25.60 25.42 to 25.92
Brookfield Real Assets Income Fund Inc. 13.15 13.10 to 13.17
Brown & Brown, Inc. 118.52 117.89 to 120.42
Brown Forman Corporation 34.06 33.99 to 34.64
Brown Forman Corporation 34.65 34.58 to 35.31
Brunswick Corporation 56.63 55.26 to 57.08
Bunge Limited 73.25 72.67 to 74.68
Burlington Stores, Inc. 233.96 228.04 to 236.94
CABCO Series 2004-101 Trust 18.06 18.04 to 18.15
Cable One, Inc. 256.05 251.40 to 258.98
Cabot Corporation 82.21 80.84 to 82.39
CACI International, Inc. 366.12 356.77 to 369.85
California Water Service Group Holding 46.07 45.46 to 46.53
Camden Property Trust 119.21 117.41 to 119.83
Campbell Soup Company 38.08 37.86 to 38.47
Camping World Holdings, Inc. 16.88 16.51 to 17.27
Canada Goose Holdings Inc. 8.28 8.25 to 8.38
Canadian National Railway Company 96.81 96.31 to 97.52
Canadian Pacific Railway Limited 71.96 71.81 to 73.55
Canopy Growth Corporation 1.11 1.09 to 1.14
Capri Holdings Limited 20.21 20.02 to 20.68
CarMax Inc 71.32 69.70 to 71.95
Carter's, Inc. 40.89 40.24 to 41.79
Caterpillar, Inc. 335.78 329.21 to 335.95
CBL & Associates Properties, Inc. 26.43 26.34 to 27.08
CBRE Clarion Global Real Estate Income Fund 5.17 5.11 to 5.20
Cemex S.A.B. de C.V. 5.91 5.89 to 6.02
Centene Corporation 58.90 58.47 to 59.81
Century Communities, Inc. 68.96 67.18 to 69.35
CF Industries Holdings, Inc. 76.78 76.01 to 77.13
CGI Inc. 98.74 97.62 to 99.03
Charles River Laboratories International, Inc. 167.28 162.68 to 167.94
Chatham Lodging Trust (REIT) 7.43 7.26 to 7.56
Cheetah Mobile Inc. 4.97 4.90 to 5.15
Chegg, Inc. 0.72 0.69 to 0.75
Chemed Corp. 594.11 591.31 to 598.96
Chemours Company (The) 14.10 13.71 to 14.40
Chesapeake Utilities Corporation 124.07 122.73 to 126.85
Chimera Investment Corporation 13.54 13.50 to 13.74
China Fund, Inc. (The) 13.23 13.03 to 13.35
China Yuchai International Limited 19.13 18.35 to 19.63
Chipotle Mexican Grill, Inc. 48.53 47.79 to 48.70
Choice Hotels International, Inc. 129.52 125.35 to 130.29
Chubb Limited 291.43 289.94 to 294.80
Church & Dwight Company, Inc. 107.15 106.57 to 109.17
Cigna Corporation 316.65 316.01 to 324.00
Citigroup Inc. 14.08 14.01 to 14.11
Civeo Corporation 21.19 20.88 to 21.43
Cleveland-Cliffs Inc. 9.42 9.04 to 9.48
Clipper Realty Inc. 3.72 3.63 to 3.86
Clorox Company (The) 144.84 144.32 to 147.29
CMS Energy Corporation 22.28 22.16 to 22.34
CMS Energy Corporation 23.16 23.11 to 23.32
CNFinance Holdings Limited 0.89 0.81 to 0.92
Coca-Cola Company (The) 68.67 68.18 to 69.97
Cohen & Steers Inc 78.92 78.50 to 80.00
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.40 20.36 to 20.47
Cohen & Steers Quality Income Realty Fund Inc 12.47 12.40 to 12.58
Colgate-Palmolive Company 90.30 89.99 to 91.36
Colonial High Income Municipal Trust 3.71 3.70 to 3.72
Colonial Investment Grade Municipal Trust 8.01 7.98 to 8.01
Colonial Municipal Income Trust 3.54 3.52 to 3.54
Community Health Systems, Inc. 2.60 2.58 to 2.64
Community Healthcare Trust Incorporated 18.21 18.12 to 18.50
Comp En De Mn Cemig ADS 1.84 1.82 to 1.93
Comp En De Mn Cemig ADS 2.54 2.54 to 2.59
Compass Diversified Holdings 19.17 19.07 to 19.63
Compass Minerals International, Inc. 9.97 9.85 to 10.07
ConAgra Brands, Inc. 25.68 25.52 to 26.27
Concord Medical Services Holdings Limited 3.83 3.80 to 4.18
Conduent Incorporated 3.05 2.88 to 3.06
Constellation Brands Inc 177.42 177.29 to 180.47
Constellium N.V. 11.35 11.24 to 11.60
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 5.54 5.42 to 5.55
Corporacion America Airports SA 18.10 17.39 to 18.27
Costamare Inc. 10.16 10.12 to 10.55
Coty Inc. 5.56 5.49 to 5.60
Crane Co. 152.73 150.41 to 152.93
CRH PLC 94.65 92.85 to 96.30
Crown Holdings, Inc. 87.70 87.14 to 89.30
CTS Corporation 42.37 41.80 to 42.70
CubeSmart 41.61 41.39 to 41.99
Cullen/Frost Bankers, Inc. 122.60 120.68 to 123.28
Cummins Inc. 322.10 318.08 to 322.84
Cushman & Wakefield plc 10.44 10.22 to 10.53
CVR Partners, LP 75.38 74.76 to 76.20
D.R. Horton, Inc. 128.84 125.95 to 129.44
Darling Ingredients Inc. 29.82 29.57 to 30.28
Deckers Outdoor Corporation 117.86 112.10 to 118.33
Deere & Company 472.43 468.30 to 475.70
Delta Air Lines, Inc. 46.77 45.36 to 46.96
DHI Group, Inc. 1.47 1.45 to 1.67
Diageo plc 107.04 106.42 to 107.44
Diamondrock Hospitality Company 7.90 7.65 to 7.91
Diana Shipping inc. 1.73 1.72 to 1.78
Dick's Sporting Goods Inc 195.45 186.52 to 196.02
Diebold Nixdorf Incorporated 42.64 42.10 to 43.49
Dillard's, Inc. 353.25 353.21 to 361.18
Dine Brands Global, Inc. 24.45 24.41 to 25.36
Dolby Laboratories 80.79 79.87 to 81.04
Dominion Energy, Inc. 54.55 54.21 to 55.28
Donaldson Company, Inc. 67.21 66.46 to 67.59
Donnelley Financial Solutions, Inc. 44.56 43.77 to 44.76
DoubleLine Income Solutions Fund 12.59 12.52 to 12.62
DoubleLine Opportunistic Credit Fund 15.60 15.55 to 15.60
Douglas Dynamics, Inc. 23.70 23.45 to 23.90
Douglas Emmett, Inc. 15.98 15.91 to 16.24
Dover Corporation 179.64 177.63 to 181.35
Ducommun Incorporated 58.83 57.67 to 59.40
Duke Energy Corporation 24.81 24.77 to 24.88
DXC Technology Company 16.43 16.19 to 17.09
Dynex Capital, Inc. 14.04 13.97 to 14.21
e.l.f. Beauty, Inc. 62.85 60.35 to 63.32
Eagle Point Credit Company Inc. 7.92 7.84 to 8.01
Eagle Point Credit Company Inc. 25.00 24.95 to 25.05
Easterly Government Properties, Inc. 10.44 10.39 to 10.63
EastGroup Properties, Inc. 173.11 172.15 to 176.01
Eastman Chemical Company 88.69 87.42 to 89.38
Eastman Kodak Company 6.25 6.18 to 6.43
Eaton Vance Corporation 13.32 13.22 to 13.35
Eaton Vance Enhance Equity Income Fund 19.08 18.92 to 19.08
Eaton Vance Enhanced Equity Income Fund II 22.00 21.80 to 22.09
Eaton Vance Floating Rate Income Trust 12.50 12.48 to 12.60
Eaton Vance Municipal Income 2028 Term Trust 18.18 18.12 to 18.31
Eaton Vance Municipal Income Trust 10.40 10.37 to 10.47
Eaton Vance Senior Floating-Rate Fund 12.25 12.22 to 12.39
Eaton Vance Senior Income Trust 5.85 5.84 to 5.93
Eaton Vance Short Diversified Income Fund 10.93 10.91 to 10.99
Eaton Vance Tax-Managed Buy-Write Income Fund 13.78 13.66 to 13.89
Ecolab Inc. 251.00 247.23 to 251.30
Elanco Animal Health Incorporated 10.53 10.32 to 10.68
Element Solutions Inc. 25.23 24.86 to 26.00
Ellington Financial Inc. 13.23 13.20 to 13.44
Ellington Residential Mortgage REIT 5.70 5.68 to 5.77
Embotelladora Andina S.A. 21.55 21.36 to 21.74
Emerald Expositions Events, Inc. 3.93 3.91 to 4.07
Emergent Biosolutions, Inc. 5.72 5.56 to 5.76
Empire State Realty Trust, Inc. 7.97 7.91 to 8.13
Employers Holdings Inc 49.20 48.87 to 50.50
Encompass Health Corporation 97.10 96.88 to 99.02
Endava plc 21.58 21.00 to 21.98
Enel Chile S.A. 3.32 3.31 to 3.37
Energizer Holdings, Inc. 29.53 29.36 to 29.91
Energizer Holdings, Inc. 29.41 29.16 to 29.69
Enersys 96.26 94.66 to 96.59
Ennis, Inc. 20.23 20.22 to 20.91
EnPro Industries 172.26 170.16 to 173.26
Entergy New Orleans, LLC 21.07 21.02 to 21.21
EPAM Systems, Inc. 175.30 169.50 to 176.68
EPR Properties 51.39 50.71 to 51.56
Equity Commonwealth 1.60 1.59 to 1.62
Equity Residential 69.81 68.92 to 70.19
Equus Total Return, Inc. 1.09 1.02 to 1.09
Estee Lauder Companies, Inc. (The) 66.95 66.08 to 68.23
European Equity Fund, Inc. (The) 9.19 9.16 to 9.19
Extra Space Storage Inc 143.80 143.38 to 145.57
FactSet Research Systems Inc. 432.86 423.56 to 433.50
Farmland Partners Inc. 10.95 10.80 to 11.03
Federal Agricultural Mortgage Corporation 191.51 190.24 to 192.38
Federal Realty Investment Trust 95.10 94.70 to 96.93
Federal Signal Corporation 75.36 74.23 to 75.99
FedEx Corporation 230.33 217.22 to 231.87
Ferrari N.V. 436.32 433.45 to 438.41
FGL Holdings 34.70 34.08 to 34.99
First Commonwealth Financial Corporation 15.58 15.43 to 15.82
First Industrial Realty Trust, Inc. 53.51 53.34 to 54.97
First Trust Senior Floating Rate Income Fund II 10.18 10.16 to 10.24
Five Point Holdings, LLC 5.40 5.40 to 5.56
Floor & Decor Holdings, Inc. 84.18 80.82 to 84.37
Flowers Foods, Inc. 18.16 18.02 to 18.34
FMC Corporation 41.51 40.86 to 42.25
Fomento Economico Mexicano S.A.B. de C.V. 97.39 96.93 to 98.47
Foot Locker, Inc. 16.13 15.38 to 16.52
Forestar Group Inc 21.73 21.70 to 22.19
Four Corners Property Trust, Inc. 28.11 27.96 to 28.35
Four Seasons Education (Cayman) Inc. 9.20 9.20 to 9.39
Franklin Covey Company 28.49 28.23 to 28.77
Franklin Universal Trust 7.51 7.50 to 7.54
Fresh Del Monte Produce, Inc. 29.65 29.32 to 30.16
FS KKR Capital Corp. 20.74 20.31 to 20.74
FTI Consulting, Inc. 160.54 158.88 to 161.08
FutureFuel Corp. 4.15 4.11 to 4.18
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.76 3.72 to 3.76
Garrett Motion Inc. 8.94 8.84 to 9.08
Gartner, Inc. 430.38 409.50 to 435.91
Gates Industrial Corporation plc 19.36 19.25 to 19.75
Genco Shipping & Trading Limited 13.64 13.53 to 13.83
Generac Holdlings Inc. 131.52 130.07 to 132.22
General Dynamics Corporation 263.41 260.19 to 265.29
General Mills, Inc. 58.64 58.10 to 59.26
Genesco Inc. 22.09 21.68 to 22.72
Genesis Healthcare, Inc. 27.18 26.78 to 27.46
Genpact Limited 49.90 48.80 to 49.95
Genuine Parts Company 118.78 117.70 to 120.54
Geopark Ltd 7.74 7.61 to 7.82
Getty Realty Corporation 30.53 30.09 to 30.64
Gildan Activewear, Inc. 45.17 44.87 to 45.61
GlaxoSmithKline PLC 39.24 39.14 to 39.50
Global Medical REIT Inc. 8.37 8.33 to 8.57
Global Net Lease, Inc. 7.83 7.80 to 7.96
Global Partners LP 53.11 52.94 to 55.06
Globant S.A. 130.68 127.14 to 132.17
Gorman-Rupp Company (The) 35.19 35.00 to 36.52
Graco Inc. 82.17 81.16 to 82.66
GrafTech International Ltd. 0.99 0.96 to 1.01
Graham Corporation 30.87 30.43 to 31.05
Granite Real Estate Inc. 45.56 45.56 to 47.50
Graphic Packaging Holding Company 25.29 25.20 to 25.83
Greenbrier Companies, Inc. (The) 53.84 53.50 to 54.87
GreenTree Hospitality Group Ltd. 2.55 2.46 to 2.60
Greif Bros. Corporation 55.03 54.20 to 55.89
Greif Bros. Corporation 57.10 56.11 to 58.05
Group 1 Automotive, Inc. 400.34 389.14 to 402.47
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 186.19 184.96 to 189.52
Grupo Aval Acciones y Valores S.A. 2.70 2.67 to 2.81
Grupo Televisa S.A. 1.68 1.67 to 1.72
Guggenheim Taxable Municipal Managed Duration Trst 15.45 15.43 to 15.51
H&R Block, Inc. 52.49 51.38 to 52.58
H. B. Fuller Company 53.57 52.60 to 53.80
Haemonetics Corporation 64.00 63.20 to 64.47
Halliburton Company 24.74 24.52 to 25.01
Harley-Davidson, Inc. 24.71 24.37 to 24.97
Harte-Hanks, Inc. 4.78 4.44 to 4.90
Haverty Furniture Companies, Inc. 20.86 20.76 to 21.17
Hawaiian Electric Industries, Inc. 10.95 10.88 to 11.18
HCI Group, Inc. 136.57 136.13 to 138.33
Healthcare Realty Trust Incorporated 16.61 16.53 to 16.73
Helmerich & Payne, Inc. 24.80 24.65 to 25.23
Hercules Capital, Inc. 25.00 25.00 to 25.02
Hershey Company (The) 167.18 164.26 to 167.86
Hertz Global Holdings, Inc 3.47 3.26 to 3.57
Hexcel Corporation 55.76 55.42 to 56.38
High Income Securities Fund 6.64 6.62 to 6.70
Highland Floating Rate Opportunities Fund 5.28 5.23 to 5.36
Hillenbrand Inc 25.77 24.95 to 25.96
Hilltop Holdings Inc. 30.52 29.94 to 30.59
Hilton Worldwide Holdings Inc. 229.33 219.51 to 229.43
HNI Corporation 43.36 42.67 to 43.66
Home Depot, Inc. (The) 351.15 346.28 to 353.39
Horace Mann Educators Corporation 41.23 40.66 to 41.50
Host Hotels & Resorts, Inc. 14.69 14.25 to 14.80
Hovnanian Enterprises Inc 106.72 104.23 to 109.03
HP Inc. 28.68 27.95 to 28.68
Hubbell Inc 338.36 332.41 to 339.41
HubSpot, Inc. 606.27 589.03 to 606.31
Huntsman Corporation 16.27 15.79 to 16.32
HUYA Inc. 3.21 3.17 to 3.31
Hyatt Hotels Corporation 121.59 116.13 to 122.35
Hyster-Yale Materials Handling, Inc. 44.56 44.56 to 45.82
IDACORP, Inc. 114.24 113.62 to 116.81
IDEX Corporation 181.91 179.02 to 182.36
Illinois Tool Works Inc. 251.34 248.16 to 251.88
Independence Realty Trust, Inc. 20.73 20.46 to 20.88
Infosys Limited 18.32 18.17 to 18.43
ING Group, N.V. 19.87 19.74 to 19.94
Ingersoll-Rand plc (Ireland) 80.96 79.85 to 81.12
Ingevity Corporation 42.38 40.79 to 42.38
Ingredion Incorporated 130.33 130.07 to 132.05
Innovative Industrial Properties, Inc. 63.61 61.72 to 64.48
Insperity, Inc. 86.60 84.08 to 86.93
Inspire Medical Systems, Inc. 164.92 159.24 to 165.50
Installed Building Products, Inc. 172.24 168.14 to 173.62
Integer Holdings Corporation 115.16 110.84 to 115.94
Intercontinental Hotels Group 109.67 107.57 to 109.92
International Business Machines Corporation 243.87 238.50 to 245.21
International Flavors & Fragrances, Inc. 77.84 77.28 to 79.63
International Game Technology 17.05 16.57 to 17.06
International Seaways, Inc. 33.80 33.78 to 35.08
Interpublic Group of Companies, Inc. (The) 26.51 26.16 to 26.83
Invesco Bond Fund 15.25 15.25 to 15.30
Invesco High Income Trust II 10.64 10.64 to 10.80
Invesco Municipal Trust 9.73 9.65 to 9.73
Invesco Pennsylvania Value Municipal Income Trust 10.37 10.37 to 10.40
Invesco Plc 15.32 15.16 to 15.42
Invesco Quality Municipal Income Trust 9.82 9.74 to 9.82
Invesco Senior Income Trust 3.55 3.51 to 3.97
Invesco Value Municipal Income Trust 12.06 12.03 to 12.10
IQVIA Holdings, Inc. 185.89 180.00 to 186.07
Israel Chemicals Shs 5.89 5.86 to 5.93
Itau Unibanco Banco Holding SA 5.66 5.59 to 5.67
J. Jill, Inc. 18.00 17.31 to 18.53
J.M. Smucker Company (The) 109.70 109.05 to 111.04
James Hardie Industries plc. 29.28 28.91 to 29.44
JELD-WEN Holding, Inc. 5.95 5.89 to 6.13
John Hancock Hedged Equity & Income Fund 10.30 10.27 to 10.38
John Hancock Investors Trust 13.58 13.51 to 13.65
Johnson & Johnson 163.63 162.48 to 164.13
K12 Inc 121.96 119.04 to 122.49
Kadant Inc 335.28 332.03 to 337.54
KAR Auction Services, Inc 20.59 20.29 to 20.90
KB Home 59.75 58.80 to 60.20
KBR, Inc. 50.13 49.23 to 50.32
Kemper Corporation 66.26 65.86 to 67.33
Kennametal Inc. 21.63 21.30 to 21.67
Kennedy-Wilson Holdings Inc. 8.84 8.70 to 8.94
Kenon Holdings Ltd. 32.12 31.80 to 32.57
Kimberly-Clark Corporation 138.67 137.44 to 140.29
Kimco Realty Corporation 20.75 20.46 to 20.94
Knight Transportation, Inc. 44.42 42.72 to 44.51
Knowles Corporation 15.97 15.73 to 16.06
Kohl's Corporation 8.28 8.18 to 8.61
Koninklijke Philips N.V. 25.49 25.38 to 25.62
Koppers Holdings Inc. 28.15 28.09 to 29.43
Korea Electric Power Corporation 7.51 7.45 to 7.53
Kroger Company (The) 65.40 64.68 to 65.64
Kronos Worldwide Inc 7.71 7.61 to 7.78
KT Corporation 17.80 17.60 to 18.02
Laboratory Corporation of America Holdings 234.21 232.35 to 236.43
Ladder Capital Corp 11.49 11.41 to 11.66
Las Vegas Sands Corp. 41.93 40.90 to 42.44
LATAM Airlines Group S.A. 32.07 31.80 to 32.16
Lazard Global Total Return and Income Fund 15.55 15.50 to 15.76
Lazard Ltd. 45.91 44.82 to 46.40
La-Z-Boy Incorporated 38.42 38.13 to 38.77
LCI Industries 88.16 86.88 to 88.78
Lear Corporation 94.30 92.50 to 95.61
Leggett & Platt, Incorporated 8.22 8.03 to 8.28
Leidos Holdings, Inc. 133.83 132.08 to 134.75
Lennar Corporation 115.22 111.26 to 116.03
Lennar Corporation 109.23 105.57 to 110.92
Lennox International, Inc. 569.55 562.74 to 571.61
Lexington Realty Trust 8.73 8.71 to 8.98
Linde plc 458.33 449.38 to 458.63
Lindsay Corporation 126.92 125.51 to 128.38
Lockheed Martin Corporation 439.70 432.51 to 481.50
Lowe's Companies, Inc. 227.07 221.00 to 227.19
Lsb Industries Inc. 6.97 6.91 to 7.19
LTC Properties, Inc. 34.62 34.40 to 34.94
Luxfer Holdings PLC 11.58 11.46 to 11.88
LyondellBasell Industries NV 71.55 70.75 to 72.20
M/I Homes, Inc. 115.88 113.55 to 116.42
Macro Bank Inc. 82.33 78.61 to 82.99
Macy's Inc 13.24 13.11 to 13.44
Madison Covered Call & Equity Strategy Fund 6.15 6.15 to 6.20
Magna International, Inc. 36.42 35.40 to 36.49
MagnaChip Semiconductor Corporation 3.83 3.76 to 3.91
Maiden Holdings, Ltd. 14.24 14.24 to 14.24
MainStay MacKay DefinedTerm Municipal Opportunitie 15.15 14.93 to 15.24
Manitowoc Company, Inc. (The) 9.33 9.21 to 9.54
ManpowerGroup 57.68 57.10 to 58.76
Marcus & Millichap, Inc. 35.41 35.07 to 35.83
Marine Products Corporation 8.26 8.10 to 8.30
MarineMax, Inc. 22.99 22.86 to 23.63
Markel Corporation 1836.58 1827.20 to 1849.53
Marriot Vacations Worldwide Corporation 65.85 63.46 to 66.00
Marsh & McLennan Companies, Inc. 232.31 231.26 to 233.95
Masco Corporation 69.60 68.52 to 69.73
Materion Corporation 85.63 82.16 to 85.70
Matson, Inc. 129.23 126.91 to 129.47
Maui Land & Pineapple Company, Inc. 18.09 17.76 to 18.19
Maximus, Inc. 67.24 65.00 to 67.24
McCormick & Company, Incorporated 80.17 79.85 to 81.25
McCormick & Company, Incorporated 80.42 79.81 to 80.80
McDonald's Corporation 305.44 301.64 to 307.00
MDU Resources Group, Inc. 16.77 16.68 to 17.03
Medtronic plc 90.33 89.63 to 90.84
Merck & Company, Inc. 93.11 93.07 to 94.68
Meritage Corporation 70.38 69.05 to 70.87
Mesa Royalty Trust 6.28 6.26 to 6.46
Mettler-Toledo International, Inc. 1199.21 1177.46 to 1211.90
MFS Government Markets Income Trust 3.12 3.10 to 3.12
MFS Intermediate Income Trust 2.68 2.67 to 2.70
MFS Municipal Income Trust 5.41 5.40 to 5.42
MGM Resorts International 31.42 31.16 to 32.22
Mid-America Apartment Communities, Inc. 161.27 159.57 to 162.62
Miller Industries, Inc. 42.76 42.34 to 44.27
Minerals Technologies Inc. 65.13 64.30 to 66.65
Mohawk Industries, Inc. 111.87 110.80 to 113.06
Molina Healthcare Inc 309.93 307.29 to 317.91
Molson Coors Brewing Company 58.89 58.43 to 60.04
Movado Group Inc. 17.61 17.56 to 17.98
MSA Safety Incorporporated 149.85 148.23 to 150.20
MSC Industrial Direct Company, Inc. 77.54 76.93 to 77.91
Mueller Industries, Inc. 77.25 76.57 to 78.70
Murphy USA Inc. 441.10 433.31 to 441.79
MV Oil Trust 5.67 5.51 to 6.60
Myers Industries, Inc. 12.05 11.99 to 12.41
National Bank Holdings Corporation 38.85 38.49 to 39.29
National Health Investors, Inc. 73.34 73.34 to 74.73
National Retail Properties 41.42 41.07 to 41.68
Natural Gas Services Group, Inc. 21.65 21.44 to 22.00
Navigator Holdings Ltd. 13.91 13.88 to 14.37
Nelnet, Inc. 111.72 111.55 to 113.80
Nevro Corp. 5.77 5.77 to 5.80
New Mountain Finance Corporation 11.00 10.99 to 11.09
NewMarket Corporation 531.42 526.96 to 534.91
NexPoint Residential Trust, Inc. 37.84 37.54 to 38.18
NextEra Energy, Inc. 70.88 70.17 to 71.96
Nike, Inc. 67.94 65.17 to 68.73
Nine Energy Service, Inc. 1.20 1.18 to 1.24
NIO Inc. 4.50 4.36 to 4.62
Nomad Foods Limited 19.37 19.31 to 19.67
Norfolk Souther Corporation 231.75 228.97 to 232.67
North American Construction Group Ltd. 16.12 16.04 to 16.72
Northwest Natural Holding Company 41.27 41.00 to 42.15
NorthWestern Corporation 55.32 55.01 to 56.36
Novo Nordisk A/S 76.86 75.52 to 77.29
Nu Skin Enterprises, Inc. 7.71 7.68 to 8.07
Nucor Corporation 122.01 119.57 to 126.58
Nuveen AMT-Free Municipal Credit Income Fund 12.44 12.39 to 12.47
Nuveen AMT-Free Quality Municipal Income Fund 11.31 11.27 to 11.34
Nuveen California Quality Municipal Income Fund 11.33 11.30 to 11.37
Nuveen Core Equity Alpha Fund 14.51 14.38 to 14.59
Nuveen Credit Strategies Income Fund 5.34 5.30 to 5.35
Nuveen Dow 30SM Dynamic Overwrite Fund 14.40 14.26 to 14.41
Nuveen Floating Rate Income Fund 8.42 8.39 to 8.43
Nuveen Massachusetts Municipal Income Fund 11.76 11.72 to 11.76
Nuveen Minnesota Quality Municipal Income Fund 12.25 12.20 to 12.27
Nuveen Missouri Quality Municipal Income Fund 10.50 10.41 to 10.53
Nuveen Mortgage Opportunity Term Fund 18.75 18.61 to 18.77
Nuveen Municipal Credit Income Fund 12.24 12.18 to 12.28
Nuveen Municipal High Income Opportunity Fund 11.04 10.98 to 11.08
Nuveen New Jersey Quality Municipal Income Fund 11.90 11.82 to 11.92
Nuveen New York AMT-Free Quality Municipal 10.39 10.35 to 10.46
Nuveen New York Quality Municipal Income Fund 11.43 11.35 to 11.48
Nuveen Pennsylvania Quality Municipal Income Fund 11.38 11.35 to 11.45
Nuveen Preferred & Income Opportunities Fund 7.97 7.95 to 7.97
Nuveen Quality Municipal Income Fund 11.63 11.57 to 11.63
Nuveen Real Estate Fund 8.20 8.15 to 8.28
Nuveen S&P 500 Buy-Write Income Fund 13.09 13.01 to 13.11
Nuveen S&P 500 Dynamic Overwrite Fund 17.00 16.83 to 17.01
Nuveen Select Maturities Municipal Fund 9.13 9.07 to 9.31
Nuveen Select Tax Free Income Portfolio 14.36 14.23 to 14.36
Nuveen Virginia Quality Municipal Income Fund 12.17 12.10 to 12.24
NVR, Inc. 7184.79 7120.50 to 7257.53
Oil-Dri Corporation Of America 46.03 44.51 to 47.14
Omnicom Group Inc. 81.14 79.69 to 81.79
ONE Gas, Inc. 73.08 72.53 to 74.27
One Liberty Properties, Inc. 26.24 25.84 to 26.42
Ooma, Inc. 13.36 13.18 to 13.42
Orchid Island Capital, Inc. 8.21 8.18 to 8.26
Orion Engineered Carbons S.A 13.45 13.06 to 13.68
Oshkosh Corporation 95.78 94.16 to 96.57
OUTFRONT Media Inc. 16.25 15.99 to 16.31
Owens & Minor, Inc. 9.00 8.94 to 9.37
Packaging Corporation of America 194.41 192.49 to 195.88
Park Hotels & Resorts Inc. 11.17 10.89 to 11.41
PBF Energy Inc. 20.76 20.72 to 21.80
Pearson, Plc 15.49 15.31 to 15.49
Pebblebrook Hotel Trust 10.27 9.97 to 10.44
Penske Automotive Group, Inc. 149.38 146.68 to 150.18
Philip Morris International Inc 151.48 150.35 to 152.68
Phillips 66 125.49 124.79 to 129.05
Physicians Realty Trust 20.03 19.95 to 20.39
PIMCO California Municipal Income Fund 8.96 8.94 to 9.01
PIMCO California Municipal Income Fund III 6.66 6.66 to 6.74
PIMCO Commercial Mortgage Securities Trust, Inc. 6.52 6.50 to 6.55
Pimco Corporate & Income Opportunity Fund 14.35 14.33 to 14.36
PIMCO Municipal Income Fund 8.91 8.81 to 8.92
Pimco Municipal Income Fund II 8.19 8.10 to 8.20
PIMCO Municipal Income Fund III 7.24 7.18 to 7.27
PIMCO Strategic Income Fund, Inc. 6.25 6.25 to 6.34
Pioneer Floating Rate Trust 9.40 9.38 to 9.41
Pioneer Municipal High Income Advantage Trust 8.47 8.36 to 8.49
PLDT Inc. 22.82 22.67 to 23.33
PNC Financial Services Group, Inc. (The) 173.61 170.85 to 173.68
Polaris Industries Inc. 41.99 41.02 to 42.36
Portland General Electric Company 43.74 43.63 to 44.43
POSCO 51.93 51.26 to 53.62
Post Holdings, Inc. 111.53 111.25 to 114.04
PPG Industries, Inc. 110.73 109.33 to 111.49
Prestige Consumer Healthcare Inc. 84.21 83.32 to 84.89
Procter & Gamble Company (The) 166.69 164.12 to 168.14
Progressive Corporation (The) 272.86 272.53 to 278.33
Prologis, Inc. 108.42 107.93 to 111.66
PROS Holdings, Inc. 20.60 20.21 to 20.80
Prosperity Bancshares, Inc. 70.54 69.76 to 70.87
Proto Labs, Inc. 36.28 35.61 to 36.50
PT Telekomunikasi Indonesia, Tbk 14.21 13.99 to 14.27
Public Storage 291.14 290.58 to 296.12
PulteGroup, Inc. 102.72 100.35 to 103.75
Putnam Municipal Opportunities Trust 10.33 10.25 to 10.36
Putnam Premier Income Trust 3.57 3.57 to 3.61
PVH Corp. 65.15 63.12 to 65.96
Quad Graphics, Inc 5.50 5.41 to 5.56
Quaker Chemical Corporation 129.28 125.50 to 129.83
Quest Diagnostics Incorporated 167.11 165.88 to 167.55
QVC, Inc. 10.89 10.83 to 11.03
Qwest Corporation 18.40 18.33 to 18.46
Ranger Energy Services, Inc. 14.15 13.92 to 14.39
Raymond James Financial, Inc. 141.06 139.31 to 142.09
Rayonier Advanced Materials Inc. 5.35 5.19 to 5.38
Ready Capital Corporation 5.03 4.98 to 5.08
Realty Income Corporation 55.80 55.57 to 56.33
Redwood Trust, Inc. 6.30 6.29 to 6.41
Regal Beloit Corporation 330.02 326.66 to 332.89
Regis Corporation 17.70 17.50 to 18.46
Reinsurance Group of America, Incorporated 24.66 24.66 to 24.72
Reliance Steel & Aluminum Co. 277.56 273.75 to 278.83
RenaissanceRe Holdings Ltd. 236.34 233.17 to 237.50
ResMed Inc. 219.70 217.03 to 221.20
Restaurant Brands International Inc. 67.00 66.21 to 67.33
Rexford Industrial Realty, Inc. 39.04 38.79 to 40.29
Ringcentral, Inc. 26.90 26.68 to 27.18
Rio Tinto Plc 61.99 61.40 to 62.03
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.12 15.05 to 15.17
RiverNorth Opportunities Fund, Inc. 11.80 11.76 to 11.86
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.59 8.55 to 8.62
RLJ Lodging Trust 8.41 8.26 to 8.70
Robert Half International Inc. 53.14 52.52 to 53.71
Rockwell Automation, Inc. 258.79 252.74 to 258.89
Rogers Communication, Inc. 27.29 27.28 to 27.88
Rogers Corporation 72.24 71.95 to 74.13
Roper Technologies, Inc. 572.18 564.26 to 573.09
Royce Micro-Cap Trust, Inc. 8.55 8.48 to 8.56
RPM International Inc. 114.27 112.10 to 114.70
RPT Realty 2.99 2.94 to 3.01
Ryder System, Inc. 141.64 138.67 to 142.48
Ryerson Holding Corporation 22.89 22.46 to 24.00
Ryman Hospitality Properties, Inc. 94.48 92.04 to 95.90
Safe Bulkers, Inc 3.74 3.70 to 3.81
Safehold Inc. 18.33 18.09 to 18.54
Sally Beauty Holdings, Inc. 8.59 8.25 to 8.65
San Juan Basin Royalty Trust 5.10 5.09 to 5.30
SandRidge Energy, Inc. 11.34 11.28 to 11.60
Sasol Ltd. 4.14 4.11 to 4.20
Saul Centers, Inc. 35.79 35.23 to 35.91
Schneider National, Inc. 23.15 22.55 to 23.19
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 105.90 103.52 to 106.64
Scorpio Tankers Inc. 39.65 39.62 to 41.94
Scotts Miracle-Gro Company (The) 57.99 56.98 to 58.37
Scudder Municiple Income Trust 9.37 9.33 to 9.38
Sea Limited 126.07 124.52 to 126.92
Sealed Air Corporation 29.10 28.67 to 29.35
Select Medical Holdings Corporation 16.56 16.47 to 16.92
Sempra Energy 69.54 69.17 to 70.22
Sensata Technologies Holding plc 27.15 26.85 to 27.51
Sensient Technologies Corporation 72.78 72.47 to 74.13
Seritage Growth Properties 3.27 3.27 to 3.38
Service Corporation International 77.97 77.86 to 78.97
ServiceMaster Global Holdings, Inc. 7.01 6.69 to 7.07
ServiceNow, Inc. 827.75 808.80 to 828.90
Sherwin-Williams Company (The) 334.41 327.86 to 336.27
Ship Finance International Limited 8.17 8.13 to 8.45
Shutterstock, Inc. 19.58 19.21 to 19.66
Simon Property Group, Inc. 162.10 159.91 to 163.91
Simpson Manufacturing Company, Inc. 155.45 152.74 to 155.71
SITE Centers Corp. 12.81 12.60 to 12.87
SiteOne Landscape Supply, Inc. 122.00 117.88 to 122.42
SJW Group 51.41 50.89 to 52.50
SK Telecom Co., Ltd. 21.37 21.22 to 21.40
Skechers U.S.A., Inc. 56.08 54.00 to 56.73
Skyline Champion Corporation 94.19 91.28 to 94.57
SL Green Realty Corp 57.39 56.88 to 58.05
Smith & Nephew SNATS, Inc. 28.13 28.03 to 28.25
Snap-On Incorporated 327.97 322.25 to 327.97
Sonic Automotive, Inc. 60.87 58.98 to 61.05
Sonoco Products Company 46.68 46.59 to 47.62
Source Capital, Inc. 41.36 41.14 to 42.09
Southern Company (The) 89.36 88.75 to 90.67
Special Opportunities Fund Inc. 14.97 14.87 to 15.04
Spectrum Brands Holdings, Inc. 69.67 68.74 to 69.77
SPX Corporation 134.27 132.27 to 135.24
Stag Industrial, Inc. 34.02 34.00 to 35.14
Standard Motor Products, Inc. 25.76 25.66 to 26.44
Standex International Corporation 164.72 163.71 to 168.24
Stanley Black & Decker, Inc. 79.56 78.89 to 80.11
Stantec Inc 82.12 81.93 to 83.09
STARWOOD PROPERTY TRUST, INC. 19.94 19.92 to 20.34
Steelcase Inc. 10.57 10.51 to 10.84
Stepan Company 57.91 56.68 to 58.24
STERIS plc 220.42 216.56 to 224.21
Stewart Information Services Corporation 70.24 69.94 to 71.65
Stifel Financial Corporation 22.17 22.14 to 23.35
STMicroelectronics N.V. 24.01 23.59 to 24.07
Stoneridge, Inc. 5.01 4.99 to 5.26
Stryker Corporation 371.11 366.49 to 374.79
Sturm, Ruger & Company, Inc. 39.41 39.24 to 39.82
Summit Hotel Properties, Inc. 5.56 5.42 to 5.61
SunCoke Energy, Inc. 9.11 9.08 to 9.28
Sunoco LP 56.74 56.66 to 58.11
Sunstone Hotel Investors, Inc. 9.73 9.42 to 9.73
SunTrust Banks, Inc. 0.14 0.13 to 0.16
Suzano Papel e Celulose S.A. 9.53 9.51 to 9.75
Swiss Helvetia Fund, Inc. (The) 8.95 8.92 to 8.96
Synnex Corporation 127.73 126.76 to 128.84
Sysco Corporation 71.11 70.25 to 71.30
Taiwan Fund, Inc. (The) 35.19 34.91 to 35.42
TAL Education Group 13.15 12.90 to 13.49
Tanger Factory Outlet Centers, Inc. 31.88 31.24 to 32.05
Target Corporation 104.06 101.76 to 105.12
Taylor Morrison Home Corporation 59.49 58.61 to 59.92
TE Connectivity Ltd. 146.17 143.68 to 146.34
TEGNA Inc. 3.06 3.04 to 3.11
Tejon Ranch Co 15.67 15.62 to 16.04
Teladoc Health, Inc. 8.41 7.94 to 8.51
TELUS Corporation 13.93 13.88 to 14.55
Templeton Dragon Fund, Inc. 9.89 9.82 to 9.94
Templeton Emerging Markets Income Fund, Inc. 5.47 5.46 to 5.50
Tenet Healthcare Corporation 123.20 121.33 to 125.51
Tennant Company 81.96 81.59 to 83.66
Terex Corporation 39.09 37.98 to 39.23
Ternium S.A. 31.61 31.22 to 32.50
Terreno Realty Corporation 62.69 62.51 to 65.05
Texas Pacific Land Trust 1273.15 1211.58 to 1359.20
Textron Inc. 73.08 72.53 to 73.72
The Gabelli Healthcare & Wellness Trust 9.97 9.90 to 10.00
The GDL Fund 8.25 8.22 to 8.26
The Travelers Companies, Inc. 256.70 256.39 to 260.61
Thermo Fisher Scientific Inc 517.72 510.00 to 518.61
Thomson Reuters Corp 170.01 168.25 to 170.94
Thor Industries, Inc. 79.08 78.08 to 80.27
Tilly's, Inc. 2.35 2.17 to 2.39
Timken Company (The) 74.18 73.02 to 74.42
TJX Companies, Inc. (The) 116.12 113.98 to 116.30
Toll Brothers, Inc. 106.15 103.00 to 107.13
Tootsie Roll Industries, Inc. 31.28 31.00 to 31.50
TopBuild Corp. 298.52 295.60 to 300.90
Toro Company (The) 73.00 71.82 to 73.28
TPG RE Finance Trust, Inc. 8.45 8.43 to 8.51
Transcontinental Realty Investors, Inc. 28.00 27.90 to 29.17
Treehouse Foods, Inc. 26.35 26.14 to 26.83
Tri Continental Corporation 30.61 30.34 to 30.67
TRI Pointe Group, Inc. 31.41 31.10 to 31.72
Trinseo S.A. 4.27 3.79 to 4.27
TriplePoint Venture Growth BDC Corp. 7.18 7.11 to 7.24
Turkcell Iletisim Hizmetleri AS 5.83 5.74 to 6.44
Turning Point Brands, Inc. 57.65 56.45 to 57.99
Tutor Perini Corporation 24.53 24.39 to 25.38
Two Harbors Investments Corp 13.70 13.66 to 13.82
Tyler Technologies, Inc. 566.39 557.98 to 566.73
Tyson Foods, Inc. 60.43 60.17 to 60.95
U.S. Physical Therapy, Inc. 72.79 72.27 to 74.30
UBS AG 32.74 32.50 to 32.90
UDR, Inc. 43.36 43.10 to 43.72
Under Armour, Inc. 6.10 5.93 to 6.16
Under Armour, Inc. 6.42 6.28 to 6.50
Unifi, Inc. 4.99 4.93 to 5.07
Unifirst Corporation 197.22 194.94 to 198.07
Unilever PLC 58.65 58.57 to 58.97
Union Pacific Corporation 233.88 231.34 to 234.25
United Parcel Service, Inc. 115.10 112.46 to 115.42
UNITIL Corporation 55.23 54.82 to 57.49
Universal Corporation 54.11 53.80 to 55.32
Universal Health Realty Income Trust 40.77 40.70 to 41.70
Universal Technical Institute Inc 26.47 26.47 to 27.54
Urban Edge Properties 18.67 18.15 to 18.76
US Foods Holding Corp. 64.41 61.65 to 64.44
USANA Health Sciences, Inc. 27.31 26.84 to 27.42
V.F. Corporation 16.37 15.86 to 16.87
VAALCO Energy, Inc. 3.90 3.87 to 3.96
Valhi, Inc. 17.45 17.42 to 18.05
Valmont Industries, Inc. 285.50 284.34 to 306.16
Ventas, Inc. 66.85 66.65 to 68.06
Verizon Communications Inc. 43.99 43.52 to 44.24
VICI Properties Inc. 31.53 31.48 to 32.14
Vince Holding Corp. 1.98 1.95 to 2.05
Vipshop Holdings Limited 16.29 16.17 to 16.55
Visa Inc. 335.66 335.52 to 339.43
Vishay Intertechnology, Inc. 16.86 16.74 to 17.13
Voya Emerging Markets High Income Dividend Equity Fund 5.29 5.28 to 5.35
W.P. Carey Inc. 61.49 60.65 to 61.73
W.W. Grainger, Inc. 973.09 962.00 to 973.90
Walker & Dunlop, Inc. 85.82 84.96 to 86.24
Walmart Inc. 85.98 84.78 to 86.23
Walt Disney Company (The) 99.46 97.75 to 99.89
Warrior Met Coal, Inc. 46.65 46.01 to 47.18
Waste Management, Inc. 224.91 223.87 to 226.40
Waters Corporation 365.46 355.00 to 366.43
Watsco, Inc. 497.00 492.76 to 498.55
Watts Water Technologies, Inc. 206.95 205.32 to 209.19
Weis Markets, Inc. 76.21 75.19 to 78.55
Welltower Inc. 146.52 145.78 to 148.39
WESCO International, Inc. 162.62 159.62 to 163.01
West Pharmaceutical Services, Inc. 228.68 225.44 to 230.66
Western Asset High Income Fund II Inc. 4.26 4.25 to 4.28
Western Asset High Income Opportunity Fund, Inc. 4.07 4.04 to 4.08
Western Union Company (The) 10.64 10.57 to 10.77
Westlake Chemical Corporation 100.89 99.18 to 101.08
Westlake Chemical Partners LP 23.16 23.10 to 23.42
Weyerhaeuser Company 29.18 28.95 to 30.05
White Mountains Insurance Group, Ltd. 1872.52 1860.04 to 1890.20
Williams-Sonoma, Inc. 163.65 157.14 to 165.29
Winnebago Industries, Inc. 34.76 33.62 to 35.10
Wipro Limited 3.03 2.99 to 3.06
Worthington Industries, Inc. 39.78 39.05 to 41.33
WPP plc 40.36 40.27 to 40.64
Wyndham Hotels & Resorts, Inc. 90.64 86.83 to 90.82
XAI Octagon Floating Rate & Alternative Income Term Trust 6.03 6.02 to 6.08
Xenia Hotels & Resorts, Inc. 12.48 12.04 to 12.49
Xerox Corporation 5.51 5.48 to 5.70
Xinyuan Real Estate Co Ltd 2.56 2.50 to 2.69
XPO Logistics, Inc. 108.61 104.78 to 108.80
Xylem Inc. 118.47 117.04 to 119.21
Yirendai Ltd. 6.94 6.56 to 7.02
Yum! Brands, Inc. 156.75 156.08 to 158.19
Zoetis Inc. 163.03 160.91 to 163.04
ZTO Express (Cayman) Inc. 20.05 19.96 to 20.22
Back to top | Use Dark Theme