logo munafa.top

NEWS Gainers Losers
 Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

2931 stocks found forming MACD UP

Company Close Range
2U, Inc. 45.82 45.09 to 46.08
51job, Inc. 77.81 76.59 to 78.32
ABIOMED, Inc. 328.52 323.84 to 328.84
Acceleron Pharma Inc. 122.81 120.76 to 123.81
Acorda Therapeutics, Inc. 4.73 4.42 to 6.36
ADMA Biologics Inc 1.61 1.56 to 1.62
Adobe Inc. 625.87 622.00 to 631.64
ADTRAN, Inc. 22.15 21.32 to 22.19
Advanced Emissions Solutions, Inc. 7.11 6.70 to 7.22
Advanced Micro Devices, Inc. 92.15 90.19 to 92.37
AdvisorShares Dorsey Wright Short ETF 8.69 8.67 to 8.80
AdvisorShares Sabretooth ETF 22.64 22.37 to 22.88
Aehr Test Systems 6.10 5.57 to 6.58
Aerpio Pharmaceuticals, Inc. 2.07 2.03 to 2.17
Aethlon Medical, Inc. 5.52 5.29 to 6.19
Agenus Inc. 5.62 5.49 to 5.64
Air T, Inc. 28.82 27.78 to 29.21
Akamai Technologies, Inc. 119.54 116.56 to 120.67
Alaska Communications Systems Group, Inc. 3.40 3.38 to 3.40
Alector, Inc. 32.77 31.01 to 33.15
Alico, Inc. 36.50 36.12 to 36.71
Align Technology, Inc. 638.28 624.90 to 640.41
Alithya Group inc. 3.08 2.98 to 3.10
Allegiant Travel Company 189.51 188.63 to 194.97
Alliant Energy Corporation 58.61 57.61 to 58.65
Allied Healthcare Products, Inc. 5.48 5.30 to 6.65
Alnylam Pharmaceuticals, Inc. 182.41 180.09 to 183.47
Alphabet Inc. 2756.32 2694.01 to 2776.17
Alphabet Inc. 2660.30 2596.01 to 2667.98
Altus Midstream Company 66.02 65.38 to 67.21
Amalgamated Bank 15.56 15.28 to 15.59
A-Mark Precious Metals, Inc. 47.33 46.27 to 47.97
Amazon.com, Inc. 3656.64 3622.04 to 3666.11
Amedisys Inc 264.00 257.04 to 265.01
Amerco 583.65 573.46 to 583.65
America Movil, S.A.B. de C.V. 15.63 15.58 to 15.83
American Airlines Group, Inc. 21.20 21.02 to 21.69
American National Insurance Company 156.69 154.59 to 157.97
American River Bankshares 18.70 17.68 to 18.72
America's Car-Mart, Inc. 154.78 145.01 to 155.74
AmeriServ Financial Inc. 3.85 3.81 to 3.91
Amgen Inc. 247.72 244.87 to 248.56
Amkor Technology, Inc. 22.97 22.61 to 23.10
Amphastar Pharmaceuticals, Inc. 20.86 20.31 to 20.86
Amtech Systems, Inc. 9.49 9.27 to 9.53
Amyris, Inc. 15.56 14.80 to 15.96
Andina Acquisition Corp. III 11.10 11.10 to 12.21
Anixa Biosciences, Inc. 4.25 4.20 to 4.38
ANSYS, Inc. 365.40 358.71 to 367.15
Antares Pharma, Inc. 4.35 4.23 to 4.38
Apellis Pharmaceuticals, Inc. 68.11 65.11 to 69.44
Apollo Medical Holdings, Inc. 112.84 99.32 to 114.32
AppFolio, Inc. 141.81 139.68 to 142.67
Apple Inc. 148.56 146.92 to 148.72
Applied Materials, Inc. 138.43 136.53 to 139.00
Arcimoto, Inc. 16.13 15.00 to 17.17
Ares Capital Corporation 19.95 19.91 to 20.08
argenx SE 316.09 314.12 to 318.62
Arrow DWA Country Rotation ETF 35.74 34.92 to 35.74
Arrow DWA Tactical ETF 13.08 13.00 to 13.08
Artesian Resources Corporation 38.43 38.00 to 38.57
Arvinas, Inc. 95.47 85.57 to 96.78
Asia Pacific Wire & Cable Corporation Limited 3.97 3.80 to 4.05
ASML Holding N.V. 748.14 743.09 to 756.78
Aspen Group Inc. 6.77 6.67 to 7.00
Aspen Technology, Inc. 145.85 144.77 to 146.70
AstroNova, Inc. 15.20 15.15 to 15.20
Asure Software Inc 8.96 8.52 to 9.13
Athersys, Inc. 1.50 1.48 to 1.52
Atlantica Yield plc 39.17 38.36 to 39.20
Atlanticus Holdings Corporation 44.57 43.47 to 45.48
Atlassian Corporation Plc 271.29 266.85 to 273.00
AtriCure, Inc. 80.17 78.27 to 80.57
Atrion Corporation 615.60 607.50 to 615.60
Autodesk, Inc. 312.65 309.30 to 314.92
Automatic Data Processing, Inc. 206.08 203.47 to 206.54
Avadel Pharmaceuticals plc 7.61 7.27 to 7.75
Avid Bioservices, Inc. 25.94 25.20 to 26.55
Avis Budget Group, Inc. 79.46 77.42 to 80.00
Avnet, Inc. 39.99 39.30 to 40.05
Axonics Modulation Technologies, Inc. 66.25 64.61 to 66.51
B. Riley Financial, Inc. 25.41 25.35 to 25.41
Balchem Corporation 131.87 129.42 to 131.94
Bandwidth Inc. 133.56 133.30 to 136.75
Bank of Marin Bancorp 32.70 32.42 to 33.07
Bank of the James Financial Group, Inc. 16.60 16.60 to 17.25
Bank7 Corp. 19.46 18.85 to 19.46
Bankwell Financial Group, Inc. 27.78 27.64 to 28.26
BayCom Corp 18.41 18.28 to 18.48
BCB Bancorp, Inc. (NJ) 14.55 14.48 to 14.96
Biocept, Inc. 4.12 4.02 to 4.18
BioCryst Pharmaceuticals, Inc. 17.26 16.76 to 17.61
Biofrontera AG 6.64 6.44 to 6.85
BioLife Solutions, Inc. 46.69 45.77 to 46.89
BioLineRx Ltd. 3.28 3.22 to 3.34
BiondVax Pharmaceuticals Ltd. 2.86 2.80 to 3.08
Bio-Techne Corp 474.40 470.56 to 479.00
BlackLine, Inc. 115.92 113.80 to 116.48
BlackRock TCP Capital Corp. 14.06 13.91 to 14.15
Blue Bird Corporation 24.89 24.10 to 24.93
Blueknight Energy Partners L.P., L.L.C. 3.60 3.54 to 3.63
Blueprint Medicines Corporation 84.55 84.01 to 85.25
Booking Holdings Inc. 2202.57 2182.46 to 2214.18
Boston Omaha Corporation 32.49 31.40 to 32.71
Boston Private Financial Holdings, Inc. 14.75 14.61 to 14.86
Bottomline Technologies, Inc. 39.50 38.50 to 39.58
Broadcom Inc. 483.15 476.83 to 483.58
BRP Inc. 80.91 80.42 to 82.35
Bruker Corporation 82.35 81.61 to 82.76
Builders FirstSource, Inc. 45.36 44.55 to 45.69
C&F Financial Corporation 52.04 51.01 to 52.25
Cadence Design Systems, Inc. 145.67 143.26 to 146.65
Calamos Strategic Total Return Fund 18.27 18.22 to 18.34
Calithera Biosciences, Inc. 2.06 2.00 to 2.09
Cambridge Bancorp 84.73 83.91 to 85.21
Capital Bancorp, Inc. 21.25 20.57 to 21.50
Capitala Finance Corp. 25.40 24.50 to 25.40
Capitala Finance Corp. 25.49 25.38 to 25.51
Capitala Finance Corp. 25.36 25.22 to 25.42
Capricor Therapeutics, Inc. 4.86 4.67 to 4.90
CapStar Financial Holdings, Inc. 20.80 19.89 to 20.94
Cardlytics, Inc. 132.88 126.50 to 133.34
CareTrust REIT, Inc. 24.32 24.05 to 24.35
CarGurus, Inc. 28.24 27.26 to 28.98
Casella Waste Systems, Inc. 65.43 64.33 to 65.96
CB Financial Services, Inc. 23.64 23.00 to 23.67
CDW Corporation 180.95 177.96 to 181.06
Celldex Therapeutics, Inc. 42.60 41.88 to 44.91
Cellect Biotechnology Ltd. 4.07 4.00 to 4.52
Central Valley Community Bancorp 21.68 21.54 to 22.12
Century Aluminum Company 12.43 12.27 to 12.95
Century Bancorp, Inc. 114.21 114.11 to 114.40
Champions Oncology, Inc. 10.46 10.16 to 10.68
Chart Industries, Inc. 146.24 145.52 to 154.18
Charter Communications, Inc. 726.81 717.23 to 729.08
Check Point Software Technologies Ltd. 125.90 123.50 to 126.00
Chembio Diagnostics, Inc. 3.06 2.95 to 4.06
China Customer Relations Centers, Inc. 6.50 6.48 to 6.50
ChipMOS TECHNOLOGIES INC. 36.55 36.19 to 36.63
ChromaDex Corporation 9.42 9.33 to 10.39
CHS Inc 29.23 29.01 to 29.24
CHS Inc 28.37 28.12 to 28.39
CIM Commercial Trust Corporation 27.00 27.00 to 27.00
Cimpress N.V 118.76 116.21 to 120.31
Cinedigm Corp 1.46 1.37 to 1.50
Cintas Corporation 395.34 390.33 to 395.85
Cirrus Logic, Inc. 84.42 83.56 to 84.88
Cisco Systems, Inc. 55.23 54.51 to 55.34
Civista Bancshares, Inc. 22.56 22.48 to 22.99
Clarus Corporation 28.27 27.82 to 28.54
ClearBridge All Cap Growth ETF 50.86 50.47 to 50.92
ClearBridge Dividend Strategy ESG ETF 40.31 40.30 to 40.52
ClearBridge Large Cap Growth ESG ETF 57.81 57.58 to 57.88
Clearfield, Inc. 43.18 38.50 to 43.36
ClearOne, Inc. 2.76 2.75 to 2.85
Coca-Cola Consolidated, Inc. 417.47 408.71 to 417.47
Coda Octopus Group, Inc. 9.00 8.88 to 9.08
Co-Diagnostics, Inc. 9.12 8.92 to 9.90
Codorus Valley Bancorp, Inc 21.86 21.65 to 22.32
Coffee Holding Co., Inc. 5.30 5.27 to 5.89
Cognex Corporation 86.06 84.50 to 86.22
Cohu, Inc. 37.33 35.77 to 37.35
Collegium Pharmaceutical, Inc. 25.15 24.75 to 25.33
Colliers International Group Inc. 118.02 117.12 to 118.77
Columbia Financial, Inc. 17.57 17.32 to 17.61
Comcast Corporation 58.36 57.78 to 58.59
Communications Systems, Inc. 6.96 6.90 to 7.01
Commvault Systems, Inc. 82.16 80.37 to 82.38
Concrete Pumping Holdings, Inc. 8.39 8.36 to 8.48
ConforMIS, Inc. 1.35 1.29 to 1.51
Consolidated Water Co. Ltd. 12.30 12.08 to 12.35
Constellation Pharmaceuticals, Inc. 33.99 33.97 to 34.05
Construction Partners, Inc. 33.82 32.66 to 34.38
Consumer Portfolio Services, Inc. 4.81 4.50 to 4.97
Copart, Inc. 146.64 145.56 to 147.55
CorVel Corp. 137.70 134.10 to 138.03
Costco Wholesale Corporation 423.43 417.05 to 423.99
Cowen Inc. 28.20 28.05 to 28.20
CRA International,Inc. 85.53 84.64 to 85.53
Credit Acceptance Corporation 476.92 470.35 to 481.90
Crocs, Inc. 131.29 129.25 to 134.48
CTI Industries Corporation 2.29 2.26 to 2.58
Cumberland Pharmaceuticals Inc. 3.26 3.26 to 3.33
Curis, Inc. 7.47 7.24 to 7.75
Cyanotech Corporation 3.15 2.99 to 3.20
CyberArk Software Ltd. 146.31 143.45 to 146.40
CyberOptics Corporation 40.00 39.09 to 40.42
Cyclacel Pharmaceuticals, Inc. 11.00 10.16 to 11.17
Cytokinetics, Incorporated 29.04 28.94 to 31.32
Daily Journal Corp. (S.C.) 340.00 330.42 to 340.00
Daseke, Inc. 6.80 6.62 to 6.87
Dawson Geophysical Company 2.80 2.68 to 2.94
DD3 Acquisition Corp. 9.95 9.90 to 9.95
DENTSPLY SIRONA Inc. 63.59 63.04 to 63.72
DexCom, Inc. 460.72 450.37 to 463.22
Digi International Inc. 19.83 19.44 to 19.98
DISH Network Corporation 41.68 41.36 to 42.15
DocuSign, Inc. 308.50 305.11 to 310.29
Dollar Tree, Inc. 100.15 99.34 to 100.62
Domo, Inc. 89.62 88.00 to 90.00
Donegal Group, Inc. 15.22 15.19 to 15.35
Donegal Group, Inc. 15.33 15.30 to 15.33
Dorman Products, Inc. 104.92 103.53 to 105.88
Dropbox, Inc. 30.91 30.47 to 30.97
Dynatronics Corporation 1.29 1.16 to 1.38
Dynavax Technologies Corporation 9.47 9.14 to 9.79
Eagle Pharmaceuticals, Inc. 47.84 47.09 to 48.00
East West Bancorp, Inc. 73.18 72.27 to 73.86
Eastside Distilling, Inc. 4.67 4.37 to 4.83
Eaton Vance NextShares Trust 99.98 99.98 to 99.98
eBay Inc. 73.54 71.66 to 73.77
EdtechX Holdings Acquisition Corp. 10.20 10.20 to 10.20
eGain Corporation 11.46 11.39 to 11.58
El Pollo Loco Holdings, Inc. 18.86 18.66 to 18.89
Electronic Arts Inc. 144.99 141.77 to 145.36
Eltek Ltd. 6.66 6.66 to 7.01
Endo International plc 5.00 4.57 to 5.00
Enphase Energy, Inc. 178.18 174.21 to 178.90
Enstar Group Limited 261.13 257.97 to 261.56
Entegris, Inc. 119.71 118.33 to 120.35
ePlus inc. 89.62 88.52 to 90.08
Epsilon Energy Ltd. 5.12 5.07 to 5.16
Equinix, Inc. 833.48 815.96 to 835.46
Equity Bancshares, Inc. 30.12 29.97 to 30.54
Erytech Pharma S.A. 4.75 4.66 to 5.18
Escalade, Incorporated 23.60 23.05 to 23.78
ESSA Bancorp, Inc. 16.43 16.25 to 16.55
Etsy, Inc. 208.86 199.69 to 211.82
Everbridge, Inc. 141.93 139.15 to 142.87
EVINE Live Inc. 10.70 8.09 to 12.41
EVO Payments, Inc. 29.32 28.78 to 29.50
eXp World Holdings, Inc. 37.37 36.21 to 37.67
Expeditors International of Washington, Inc. 130.36 128.27 to 130.49
Exponent, Inc. 95.14 93.02 to 95.28
F5 Networks, Inc. 192.18 189.69 to 193.25
Facebook, Inc. 369.79 357.19 to 375.33
Fanhua Inc. 15.28 15.09 to 15.35
Farmers & Merchants Bancorp, Inc. 21.88 21.75 to 22.00
Fastenal Company 54.64 54.03 to 54.74
Fate Therapeutics, Inc. 86.19 83.25 to 86.85
Fidelity D & D Bancorp, Inc. 54.97 52.50 to 55.88
Fidelity Nasdaq Composite Index Tracking Stock 57.60 57.09 to 57.70
Fidus Investment Corporation 25.45 25.45 to 25.66
Fiesta Restaurant Group, Inc. 14.01 13.81 to 14.20
First Community Corporation 20.70 20.13 to 20.96
First Financial Northwest, Inc. 15.58 15.34 to 15.70
First Internet Bancorp 25.12 25.12 to 25.48
First Northwest Bancorp 18.91 18.34 to 18.91
First Savings Financial Group, Inc. 76.50 75.85 to 76.85
First Trust California Municipal High income ETF 55.43 55.28 to 55.54
First Trust Capital Strength ETF 77.93 77.41 to 78.04
First Trust Cloud Computing ETF 106.75 105.95 to 106.83
First Trust Developed International Equity Select ETF 56.31 56.18 to 56.38
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.24 35.91 to 36.24
First Trust Dorsey Wright Focus 5 ETF 47.20 46.79 to 47.20
First Trust Dorsey Wright Momentum & Low Volatility ETF 28.27 28.04 to 28.27
First Trust Dorsey Wright People's Portfolio ETF 33.15 32.96 to 33.15
First Trust DorseyWright DALI 1 ETF 25.30 25.09 to 25.31
First Trust Europe AlphaDEX Fund 43.19 43.04 to 43.28
First Trust Global Tactical Commodity Strategy Fund 23.81 23.44 to 23.85
First Trust India Nifty 50 Equal Weight ETF 45.30 45.02 to 45.64
First Trust IPOX Europe Equity Opportunities ETF 31.62 31.54 to 31.64
First Trust Large Cap Core AlphaDEX Fund 86.66 86.15 to 86.74
First Trust Large Cap Growth AlphaDEX Fund 113.26 111.83 to 113.26
First Trust Large Cap US Equity Select ETF 32.49 32.28 to 32.50
First Trust Managed Municipal ETF 57.61 57.59 to 57.68
First Trust Multi Cap Growth AlphaDEX Fund 119.44 118.58 to 119.55
First Trust Municipal High Income ETF 56.69 56.60 to 56.81
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 94.58 94.23 to 94.64
First Trust NASDAQ Cybersecurity ETF 49.52 48.73 to 49.56
First Trust Nasdaq Pharmaceuticals ETF 26.47 26.20 to 26.49
First Trust Nasdaq Retail ETF 34.55 34.19 to 34.57
First Trust NASDAQ Technology Dividend Index Fund 57.57 57.24 to 57.59
First Trust NASDAQ-100 Equal Weighted Index Fund 113.78 112.58 to 113.88
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 87.94 87.35 to 87.94
First Trust NASDAQ-100- Technology Index Fund 160.31 158.26 to 160.35
First Trust Rising Dividend Achievers ETF 47.97 47.75 to 48.05
First Trust RiverFront Dynamic Asia Pacific ETF 58.35 58.35 to 58.35
First Trust RiverFront Dynamic Developed International ETF 72.94 72.67 to 73.05
First Trust RiverFront Dynamic Europe ETF 77.16 76.85 to 77.16
First Trust Switzerland AlphaDEX Fund 68.85 68.60 to 69.02
First Trust TCW Opportunistic Fixed Income ETF 54.05 53.96 to 54.08
First US Bancshares, Inc. 11.38 11.25 to 11.38
First Western Financial, Inc. 26.78 25.50 to 26.78
FirstCash, Inc. 77.95 73.73 to 78.12
FirstService Corporation 182.16 181.19 to 183.18
Fiserv, Inc. 111.79 110.26 to 112.16
Five Below, Inc. 199.99 193.57 to 200.85
Five9, Inc. 191.20 187.25 to 193.62
FlexShares Credit-Scored US Corporate Bond Index Fund 54.35 54.28 to 54.35
Fluidigm Corporation 6.14 6.04 to 6.17
Flushing Financial Corporation 21.87 21.71 to 22.16
FNCB Bancorp Inc. 7.34 7.25 to 7.34
FormFactor, Inc. 36.32 35.75 to 36.38
Forrester Research, Inc. 47.42 45.58 to 47.57
Fortinet, Inc. 275.71 268.62 to 276.09
Forward Pharma A/S 17.66 14.72 to 18.49
Fox Factory Holding Corp. 164.02 156.80 to 164.57
Franklin Electric Co., Inc. 82.02 80.97 to 82.18
Frequency Electronics, Inc. 10.15 10.13 to 10.26
frontdoor, inc. 49.11 48.88 to 49.40
FRP Holdings, Inc. 57.95 56.95 to 58.10
Fulgent Genetics, Inc. 89.50 85.08 to 90.00
FVCBankcorp, Inc. 19.00 18.62 to 19.00
Gaia, Inc. 12.02 11.93 to 12.42
Gaming and Leisure Properties, Inc. 47.26 47.14 to 47.53
Garmin Ltd. 154.13 151.15 to 154.62
General Finance Corporation 101.21 101.18 to 101.21
Gentherm Inc 72.00 69.07 to 72.15
Geospace Technologies Corporation 8.46 8.33 to 8.57
Gilead Sciences, Inc. 69.02 68.64 to 69.34
Gladstone Commercial Corporation 22.93 22.75 to 22.96
Gladstone Commercial Corporation 25.01 25.00 to 25.02
Gladstone Commercial Corporation 27.34 27.20 to 27.50
Global Indemnity Limited 26.48 26.37 to 26.48
Global Water Resources, Inc. 17.81 17.56 to 18.18
Global X Conscious Companies ETF 32.18 31.97 to 32.18
Global X Future Analytics Tech ETF 31.04 30.81 to 31.05
Global X Internet of Things ETF 36.15 35.82 to 36.18
Global X Millennials Thematic ETF 44.89 44.34 to 44.99
Global X NASDAQ-100 Covered Call ETF 22.51 22.42 to 22.51
Global X S&P 500 Catholic Values ETF 54.72 54.50 to 54.80
Golub Capital BDC, Inc. 15.92 15.92 to 16.05
Good Times Restaurants Inc. 4.25 4.04 to 4.25
Goosehead Insurance, Inc. 127.42 123.98 to 127.89
Grand Canyon Education, Inc. 92.10 91.40 to 92.64
Great Elm Capital Corp. 25.35 25.35 to 25.35
Great Elm Capital Corp. 25.28 25.17 to 25.28
Great Lakes Dredge & Dock Corporation 14.70 14.31 to 14.70
Green Brick Partners, Inc. 23.16 22.07 to 23.56
Green Plains, Inc. 33.16 32.51 to 33.71
Greene County Bancorp, Inc. 31.00 29.67 to 31.00
GreenSky, Inc. 5.94 5.82 to 5.97
GSI Technology, Inc. 5.48 5.48 to 5.56
GTY Technology Holdings, Inc. 6.99 6.93 to 7.24
Gulf Island Fabrication, Inc. 4.60 4.60 to 4.82
GWG Holdings, Inc 7.01 6.97 to 7.24
Gyrodyne , LLC 12.91 12.91 to 12.91
H&E Equipment Services, Inc. 32.70 31.99 to 33.10
Hallador Energy Company 2.98 2.92 to 3.07
Hallmark Financial Services, Inc. 5.09 4.98 to 5.16
Hamilton Lane Incorporated 93.25 91.90 to 93.80
Hancock Jaffe Laboratories, Inc. 0.30 0.30 to 0.30
Harvard Bioscience, Inc. 8.15 8.08 to 8.31
Hawthorn Bancshares, Inc. 22.85 22.80 to 23.08
Haymaker Acquisition Corp. 10.00 10.00 to 10.00
Haynes International, Inc. 36.36 35.23 to 36.43
HealthStream, Inc. 29.46 28.66 to 29.52
Helen of Troy Limited 225.03 219.69 to 225.69
Hemisphere Media Group, Inc. 12.71 12.60 to 13.10
Henry Schein, Inc. 77.36 76.60 to 77.57
Heska Corporation 252.17 250.40 to 255.59
Hibbett Sports, Inc. 91.48 89.45 to 92.38
Hingham Institution for Savings 300.03 300.00 to 300.05
HMN Financial, Inc. 22.25 22.20 to 22.25
Hollysys Automation Technologies, Ltd. 15.75 15.58 to 15.98
Hologic, Inc. 72.30 71.57 to 72.36
Horizon Pharma plc 101.05 99.88 to 103.03
Houghton Mifflin Harcourt Company 11.66 11.44 to 11.76
Howard Bancorp, Inc. 19.37 19.06 to 19.55
Hudson Technologies, Inc. 3.55 3.40 to 3.55
Huntington Bancshares Incorporated 25.98 25.76 to 25.98
Hutchison China MediTech Limited 40.39 39.64 to 41.49
HV Bancorp, Inc. 22.13 22.02 to 22.25
i3 Verticals, Inc. 32.13 31.43 to 32.26
IBEX Holdings Limited 21.94 21.39 to 22.37
Icahn Enterprises L.P. 57.12 57.07 to 57.44
ICON plc 218.00 211.77 to 218.41
Ideal Power Inc. 16.04 15.75 to 17.45
Identiv, Inc. 15.67 15.33 to 15.72
IDEXX Laboratories, Inc. 693.74 679.92 to 696.34
IF Bancorp, Inc. 22.16 22.16 to 22.16
IHS Markit Ltd. 115.44 115.21 to 116.58
Ikonics Corporation 20.99 20.56 to 21.64
Illumina, Inc. 495.51 485.48 to 496.60
ImmuCell Corporation 10.24 9.83 to 10.24
Industrial Logistics Properties Trust 26.92 26.65 to 26.96
Information Services Group, Inc. 5.98 5.87 to 5.99
Ingles Markets, Incorporated 59.39 58.54 to 59.52
INmune Bio Inc. 21.06 20.25 to 21.94
Innovative Solutions and Support, Inc. 7.20 7.06 to 7.21
Innoviva, Inc. 13.36 13.35 to 13.53
Inogen, Inc 71.71 69.37 to 71.88
Insteel Industries, Inc. 35.69 33.43 to 35.91
Insulet Corporation 276.55 268.91 to 276.74
Intec Pharma Ltd. 3.41 3.30 to 3.65
Intellia Therapeutics, Inc. 137.71 137.41 to 147.99
Inter Parfums, Inc. 75.25 73.79 to 76.32
International Money Express, Inc. 15.98 15.66 to 16.16
Intersect ENT, Inc. 20.01 19.03 to 20.45
IntriCon Corporation 23.46 22.45 to 23.50
Intuit Inc. 528.43 522.02 to 532.33
Intuitive Surgical, Inc. 976.46 962.52 to 978.39
Invesco 1-30 Laddered Treasury ETF 37.02 36.94 to 37.03
Invesco Dividend Achievers ETF 37.09 36.85 to 37.09
Invesco DWA Developed Markets Momentum ETF 39.36 39.23 to 39.43
Invesco DWA Healthcare Momentum ETF 170.88 169.07 to 171.05
Invesco DWA Industrials Momentum ETF 99.74 98.88 to 99.80
Invesco DWA Momentum ETF 91.85 91.11 to 91.93
Invesco DWA Technology Momentum ETF 150.88 149.81 to 151.04
Invesco DWA Utilities Momentum ETF 33.86 33.63 to 33.87
Invesco FTSE International Low Beta Equal Weight ETF 31.16 31.16 to 31.16
Invesco Global Water ETF 41.35 41.14 to 41.35
Invesco KBW Premium Yield Equity REIT ETF 23.85 23.64 to 23.89
Invesco Nasdaq Internet ETF 261.31 258.14 to 261.71
Invesco QQQ Trust, Series 1 368.20 363.92 to 368.48
Invesco Russell 1000 Low Beta Equal Weight ETF 39.96 39.88 to 39.96
Invesco Strategic US ETF 37.72 37.63 to 37.74
Invesco Water Resources ETF 55.82 55.19 to 55.82
IPG Photonics Corporation 215.46 211.43 to 215.47
IQ Chaikin U.S. Large Cap ETF 34.18 33.97 to 34.18
iRadimed Corporation 34.46 34.08 to 36.23
Iridium Communications Inc 40.89 40.49 to 41.30
Ironwood Pharmaceuticals, Inc. 13.02 12.92 to 13.17
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.85 51.82 to 51.85
iShares 1-3 Year Treasury Bond ETF 86.26 86.24 to 86.26
iShares 20+ Year Treasury Bond ETF 148.50 147.89 to 148.65
iShares 3-7 Year Treasury Bond ETF 131.52 131.38 to 131.56
iShares 7-10 Year Treasury Bond ETF 117.22 116.97 to 117.25
iShares Broad USD Investment Grade Corporate Bond ETF 61.11 60.94 to 61.12
iShares Commodities Select Strategy ETF 34.37 34.10 to 34.40
iShares Core 1-5 Year USD Bond ETF 51.35 51.31 to 51.35
iShares Core S&P U.S. Growth ETF 105.73 104.68 to 105.80
iShares Core Total USD Bond Market ETF 53.84 53.75 to 53.85
iShares ESG 1-5 Year USD Corporate Bond ETF 26.06 26.03 to 26.08
iShares ESG MSCI USA ETF 101.25 100.48 to 101.30
iShares ESG USD Corporate Bond ETF 27.97 27.90 to 27.98
iShares Exponential Technologies ETF 63.78 63.43 to 63.83
iShares Fallen Angels USD Bond ETF 30.08 30.06 to 30.13
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 29.95 29.64 to 29.95
iShares Global Green Bond ETF 55.64 55.60 to 55.66
iShares GNMA Bond ETF 50.08 50.04 to 50.11
iShares Intermediate-Term Corporate Bond ETF 60.97 60.83 to 60.97
iShares International Treasury Bond ETF 52.63 52.53 to 52.75
iShares J.P. Morgan USD Emerging Markets Bond ETF 112.66 112.36 to 112.70
iShares MBS ETF 108.63 108.56 to 108.64
iShares MSCI ACWI Index Fund 102.41 101.88 to 102.52
iShares MSCI EAFE Small-Cap ETF 74.86 73.43 to 74.99
iShares MSCI Europe Small-Cap ETF 70.51 70.51 to 70.81
iShares MSCI New Zealand ETF 61.86 61.64 to 61.86
iShares Nasdaq Biotechnology Index Fund 166.72 164.30 to 166.75
iShares PHLX SOX Semiconductor Sector Index Fund 445.03 439.54 to 445.47
iShares Russell 1000 Pure U.S. Revenue ETF 37.10 36.90 to 37.10
iShares S&P India Nifty 50 Index Fund 46.83 46.62 to 46.83
iShares Short-Term Corporate Bond ETF 54.88 54.81 to 54.88
J. W. Mays, Inc. 37.00 37.00 to 37.00
J.B. Hunt Transport Services, Inc. 167.25 163.50 to 167.67
j2 Global, Inc. 144.23 141.85 to 144.63
Jack Henry & Associates, Inc. 176.27 174.89 to 176.74
Janus Henderson Small/Mid Cap Growth Alpha ETF 67.32 66.59 to 67.32
Jerash Holdings (US), Inc. 7.02 7.01 to 7.13
Jewett-Cameron Trading Company 11.46 11.46 to 11.83
John B. Sanfilippo & Son, Inc. 91.44 90.94 to 91.87
Key Tronic Corporation 6.84 6.67 to 6.84
Kiniksa Pharmaceuticals, Ltd. 14.50 14.08 to 14.62
Kinsale Capital Group, Inc. 170.16 164.62 to 170.66
KLA-Tencor Corporation 320.76 315.45 to 322.00
Kornit Digital Ltd. 127.18 123.81 to 127.18
Lakeland Industries, Inc. 24.82 24.19 to 25.42
Lam Research Corporation 640.27 633.51 to 644.65
Lancaster Colony Corporation 198.09 192.59 to 198.32
Landec Corporation 11.82 11.24 to 11.86
Landmark Bancorp Inc. 27.89 27.21 to 28.16
Landmark Infrastructure Partners LP 13.49 13.41 to 13.50
Landmark Infrastructure Partners LP 25.64 25.64 to 25.64
Landmark Infrastructure Partners LP 25.47 25.42 to 25.50
Lands' End, Inc. 41.74 41.25 to 43.18
Lattice Semiconductor Corporation 54.03 53.14 to 54.40
Lawson Products, Inc. 53.17 53.17 to 54.44
Lazydays Holdings, Inc. 22.06 21.28 to 22.13
Legacy Housing Corporation 16.95 16.35 to 17.09
Legg Mason Low Volatility High Dividend ETF 37.21 36.91 to 37.25
Level One Bancorp, Inc. 27.19 26.81 to 27.21
LGI Homes, Inc. 165.69 161.50 to 165.83
LHC Group 214.03 207.05 to 214.26
Liberty Broadband Corporation 171.18 169.37 to 171.71
Liberty Broadband Corporation 177.10 174.75 to 177.69
Liberty Global plc 27.50 27.50 to 27.50
Liberty Latin America Ltd. 14.10 13.89 to 14.18
Liberty Latin America Ltd. 14.23 14.04 to 14.28
Liberty Media Corporation 46.41 46.13 to 46.86
Liberty Media Corporation 50.09 50.09 to 51.98
Lifetime Brands, Inc. 14.70 14.21 to 14.78
Lifevantage Corporation 8.29 7.80 to 8.50
Lifeway Foods, Inc. 6.81 6.70 to 7.20
Limestone Bancorp, Inc. 16.65 16.62 to 16.75
Limoneira Co 17.79 17.50 to 17.99
Lincoln Electric Holdings, Inc. 135.91 133.99 to 136.01
Liquid Media Group Ltd. 1.80 1.71 to 1.84
Littelfuse, Inc. 250.23 245.37 to 251.41
LivaNova PLC 82.95 82.14 to 83.60
Live Oak Bancshares, Inc. 60.32 59.22 to 63.56
LivePerson, Inc. 63.14 61.44 to 63.62
LKQ Corporation 50.76 50.06 to 50.88
LogicBio Therapeutics, Inc. 4.15 4.06 to 4.22
LPL Financial Holdings Inc. 139.02 137.65 to 139.48
lululemon athletica inc. 402.79 394.13 to 405.95
Lumentum Holdings Inc. 82.97 81.73 to 83.32
Luminex Corporation 36.99 36.98 to 37.00
Luna Innovations Incorporated 11.45 11.20 to 11.67
Luther Burbank Corporation 12.23 12.22 to 12.32
Mackinac Financial Corporation 19.85 19.46 to 19.85
Magal Security Systems Ltd. 4.61 4.58 to 4.65
Magellan Health, Inc. 94.61 94.59 to 94.78
Magic Software Enterprises Ltd. 17.27 17.07 to 17.34
Maiden Holdings, Ltd. 3.49 3.41 to 3.53
Malibu Boats, Inc. 79.77 78.31 to 80.46
Manhattan Associates, Inc. 149.16 145.67 to 149.20
Manitex International, Inc. 7.75 7.20 to 7.85
MarketAxess Holdings, Inc. 475.19 464.97 to 476.31
Marlin Business Services Corp. 22.79 22.75 to 22.94
Marriott International 139.18 138.21 to 139.99
Marvell Technology Group Ltd. 58.92 57.81 to 59.27
Masimo Corporation 274.54 270.06 to 275.33
MasterCraft Boat Holdings, Inc. 26.53 25.90 to 26.94
Match Group, Inc. 165.86 161.18 to 168.21
Matrix Service Company 10.92 10.55 to 10.99
MDC Partners Inc. 5.65 5.45 to 5.67
Medigus Ltd. 1.92 1.67 to 2.45
Medpace Holdings, Inc. 182.12 179.07 to 182.62
MercadoLibre, Inc. 1613.81 1586.37 to 1626.05
Mercantil Bank Holding Corporation 22.00 21.89 to 23.02
Mercantil Bank Holding Corporation 19.10 19.10 to 19.10
Mercantile Bank Corporation 30.83 30.59 to 30.89
Mercury Systems Inc 66.51 65.83 to 66.83
Merit Medical Systems, Inc. 64.23 64.11 to 64.99
Mesa Laboratories, Inc. 283.08 281.20 to 283.08
Methanex Corporation 33.65 32.90 to 33.72
MGE Energy Inc. 77.00 75.93 to 77.04
Microsoft Corporation 289.67 286.50 to 289.99
Middlefield Banc Corp. 24.20 23.94 to 24.60
Middlesex Water Company 96.35 94.55 to 96.65
Mid-Southern Bancorp, Inc. 15.40 15.40 to 15.72
Millendo Therapeutics, Inc. 1.06 1.06 to 1.13
Millicom International Cellular S.A. 41.11 41.11 to 41.39
Mimecast Limited 56.27 55.93 to 56.60
MIND C.T.I. Ltd. 3.37 3.35 to 3.46
MISONIX, Inc. 22.98 22.65 to 23.00
Mitcham Industries, Inc. 2.09 2.02 to 2.13
Mitcham Industries, Inc. 25.30 25.03 to 25.30
Mitek Systems, Inc. 19.38 19.16 to 19.55
MMA Capital Holdings, Inc. 27.33 27.32 to 27.40
Moderna, Inc. 348.83 325.17 to 349.45
Mondelez International, Inc. 64.89 63.87 to 65.11
Moneygram International, Inc. 11.70 11.62 to 12.23
MongoDB, Inc. 361.54 351.12 to 364.64
Monolithic Power Systems, Inc. 414.26 404.49 to 415.85
Monster Beverage Corporation 96.29 94.56 to 96.94
Motorcar Parts of America, Inc. 23.33 22.94 to 24.39
Mr. Cooper Group Inc. 34.77 34.40 to 35.42
MTBC, Inc. 8.10 8.04 to 8.45
MTBC, Inc. 29.39 29.30 to 29.99
MYR Group, Inc. 96.39 92.68 to 96.39
Myriad Genetics, Inc. 31.82 31.56 to 32.73
NanoVibronix, Inc. 2.61 0.71 to 2.72
Nasdaq, Inc. 187.76 185.67 to 188.48
National Bankshares, Inc. 35.33 35.06 to 35.33
National Research Corporation 52.25 50.58 to 52.49
National Security Group, Inc. 11.03 11.03 to 11.03
National Vision Holdings, Inc. 52.83 51.91 to 52.91
Natural Alternatives International, Inc. 16.96 16.30 to 17.00
Natural Health Trends Corp. 7.06 7.06 to 7.14
Navient Corporation 25.40 25.26 to 25.44
Navient Corporation 20.27 20.14 to 20.73
NeoGenomics, Inc. 45.71 44.69 to 45.81
Neurocrine Biosciences, Inc. 98.52 97.38 to 99.11
NeuroMetrix, Inc. 20.97 19.10 to 24.47
Newater Technology, Inc. 4.17 3.70 to 5.39
Newell Brands Inc. 27.33 27.04 to 27.35
Newmark Group, Inc. 11.94 11.69 to 12.03
NI Holdings, Inc. 20.32 20.32 to 20.32
NICE Ltd 287.27 284.66 to 287.85
Nordson Corporation 224.99 222.23 to 225.00
Nortech Systems Incorporated 10.80 9.99 to 10.95
Northern Technologies International Corporation 19.17 18.77 to 19.62
Northwest Pipe Company 28.38 27.69 to 28.66
Novanta Inc. 137.40 134.05 to 137.75
Novavax, Inc. 203.24 198.01 to 215.24
Nuance Communications, Inc. 55.15 55.02 to 55.16
Nuveen NASDAQ 100 Dynamic Overwrite Fund 29.47 29.37 to 29.53
NVE Corporation 78.63 78.16 to 79.47
Ocean Bio-Chem, Inc. 12.80 12.22 to 12.91
Odonate Therapeutics, Inc. 3.84 3.64 to 3.89
Ohio Valley Banc Corp. 24.76 24.66 to 25.14
Okta, Inc. 257.91 248.95 to 261.00
Old Dominion Freight Line, Inc. 261.08 254.43 to 261.50
Ollie's Bargain Outlet Holdings, Inc. 92.47 90.72 to 92.85
Omega Flex, Inc. 158.93 158.46 to 163.27
Omnicell, Inc. 151.35 150.32 to 152.32
Open Text Corporation 51.35 50.91 to 51.38
Opiant Pharmaceuticals, Inc. 17.41 16.65 to 17.87
Optibase Ltd. 11.83 11.09 to 12.50
Optical Cable Corporation 4.20 4.08 to 4.20
OptimumBank Holdings, Inc. 6.25 6.10 to 7.27
Oramed Pharmaceuticals Inc. 14.40 13.36 to 14.67
OraSure Technologies, Inc. 11.28 11.12 to 11.46
ORBCOMM Inc. 11.35 11.32 to 11.35
O'Reilly Automotive, Inc. 620.92 610.69 to 621.67
Orgenesis Inc. 5.12 4.96 to 5.30
Origin Agritech Limited 9.99 8.88 to 11.73
Orrstown Financial Services Inc 23.18 23.13 to 23.49
Osmotica Pharmaceuticals plc 3.69 3.45 to 3.73
Otter Tail Corporation 49.70 48.96 to 49.75
Oxbridge Re Holdings Limited 3.60 3.60 to 3.92
P.A.M. Transportation Services, Inc. 60.07 59.80 to 61.02
Pacer Military Times Best Employers ETF 38.62 38.43 to 38.62
Pacific City Financial Corporation 17.44 16.48 to 18.00
Pacific Mercantile Bancorp 8.65 8.43 to 8.75
Pacira Pharmaceuticals, Inc. 58.70 57.72 to 58.72
PacWest Bancorp 40.75 40.39 to 41.60
Pangaea Logistics Solutions Ltd. 4.76 4.55 to 4.81
Papa John's International, Inc. 117.97 116.60 to 119.36
Park City Group, Inc. 5.62 5.50 to 5.74
Parke Bancorp, Inc. 20.57 20.10 to 20.57
Pathfinder Bancorp, Inc. 16.07 16.02 to 16.07
Patrick Industries, Inc. 78.00 76.99 to 78.80
Patriot Transportation Holding, Inc. 11.67 11.67 to 11.99
Paychex, Inc. 112.25 110.86 to 112.50
Paylocity Holding Corporation 203.71 202.58 to 205.85
PayPal Holdings, Inc. 308.53 304.20 to 309.48
PC-Tel, Inc. 6.62 6.57 to 6.70
Peoples Bancorp of North Carolina, Inc. 26.64 26.61 to 27.55
Peoples Financial Services Corp. 43.24 42.60 to 43.49
People's United Financial, Inc. 29.31 29.18 to 29.49
Pepsico, Inc. 157.18 155.24 to 157.79
Perficient, Inc. 83.94 82.88 to 84.35
Performant Financial Corporation 4.45 4.33 to 4.60
Perma-Pipe International Holdings, Inc. 7.11 7.02 to 7.25
PFSweb, Inc. 11.81 11.57 to 11.91
PhaseBio Pharmaceuticals, Inc. 3.69 3.66 to 3.85
Photronics, Inc. 13.31 13.11 to 13.39
Pinnacle Financial Partners, Inc. 88.82 86.97 to 89.12
Pintec Technology Holdings Limited 1.05 0.98 to 1.06
Plumas Bancorp 33.15 31.23 to 33.25
PLx Pharma Inc. 19.89 19.15 to 21.35
Power Integrations, Inc. 84.44 82.26 to 84.66
PRA Health Sciences, Inc. 165.21 164.28 to 168.76
Premier, Inc. 35.36 35.34 to 35.80
PrimeEnergy Resources Corporation 52.85 52.44 to 53.20
Primo Water Corporation 16.96 16.77 to 16.97
Principal Financial Group Inc 62.19 61.94 to 63.12
Principal Price Setters Index ETF 55.12 54.85 to 55.31
Principal U.S. Mega-Cap Multi-Factor Index ETF 40.96 40.70 to 40.96
Progress Software Corporation 46.27 45.71 to 46.41
Proofpoint, Inc. 174.50 174.13 to 175.19
ProPhase Labs, Inc. 7.46 7.01 to 7.46
ProShares Ultra Nasdaq Biotechnology 99.67 97.17 to 99.89
ProShares UltraPro QQQ 136.56 132.29 to 137.11
Protagonist Therapeutics, Inc. 47.02 45.55 to 47.89
Prudential Bancorp, Inc. 14.46 14.46 to 14.46
PTC Inc. 152.69 148.29 to 153.73
Pulse Biosciences, Inc 20.06 19.19 to 20.68
Pure Cycle Corporation 15.22 15.12 to 15.68
QAD Inc. 87.34 86.91 to 87.49
QAD Inc. 86.00 86.00 to 86.00
Qiagen N.V. 51.99 51.46 to 52.34
Qorvo, Inc. 193.09 190.41 to 193.62
QUALCOMM Incorporated 144.88 142.03 to 144.99
Quidel Corporation 150.21 146.27 to 150.75
QuinStreet, Inc. 18.62 18.26 to 18.64
RADA Electronic Industries Ltd. 12.77 12.27 to 12.85
RadNet, Inc. 34.70 34.40 to 35.74
Ramaco Resources, Inc. 6.00 5.86 to 6.10
Randolph Bancorp, Inc. 21.32 21.06 to 21.46
Rapid7, Inc. 115.19 111.88 to 115.97
Raven Industries, Inc. 58.68 58.33 to 59.20
RBC Bearings Incorporated 206.51 202.58 to 206.51
RCM Technologies, Inc. 4.16 4.13 to 4.26
Red Violet, Inc. 24.05 23.05 to 24.05
Redhill Biopharma Ltd. 6.93 6.81 to 7.12
Regency Centers Corporation 65.05 64.12 to 65.28
Regeneron Pharmaceuticals, Inc. 586.35 583.76 to 595.48
Reliant Bancorp, Inc. 28.21 27.65 to 28.25
Renewable Energy Group, Inc. 62.16 61.04 to 64.50
Rent-A-Center Inc. 55.70 54.25 to 55.73
Repligen Corporation 209.92 203.74 to 210.61
Republic Bancorp, Inc. 48.60 47.60 to 48.60
RF Industries, Ltd. 9.26 9.05 to 9.26
RGC Resources Inc. 25.51 25.01 to 25.51
Rhythm Pharmaceuticals, Inc. 20.02 19.30 to 20.15
Richardson Electronics, Ltd. 7.80 7.65 to 8.10
Rimini Street, Inc. 8.41 8.21 to 8.51
Rocket Pharmaceuticals, Inc. 46.07 45.22 to 49.66
Rocky Mountain Chocolate Factory, Inc. 8.25 8.17 to 8.35
Roku, Inc. 473.65 426.87 to 474.97
Royal Gold, Inc. 116.45 114.69 to 116.80
Rush Enterprises, Inc. 46.81 46.07 to 47.25
Rush Enterprises, Inc. 43.26 42.52 to 43.56
Sabra Health Care REIT, Inc. 18.38 18.20 to 18.47
Saga Communications, Inc. 23.44 22.49 to 23.44
SB Financial Group, Inc. 19.03 18.90 to 19.07
SBA Communications Corporation 337.04 332.18 to 337.35
Schnitzer Steel Industries, Inc. 51.02 49.51 to 51.10
Scholar Rock Holding Corporation 32.65 32.01 to 33.35
SecureWorks Corp. 22.31 22.14 to 22.96
Select Interior Concepts, Inc. 10.27 10.01 to 10.54
Seneca Foods Corp. 54.56 54.14 to 55.57
Seneca Foods Corp. 54.00 54.00 to 54.00
ServiceSource International, Inc. 1.55 1.45 to 1.57
ServisFirst Bancshares, Inc. 68.95 68.09 to 69.01
SGOCO Group, Ltd 8.77 7.75 to 9.76
SharpSpring, Inc. 16.84 16.84 to 16.90
Shenandoah Telecommunications Co 52.80 52.51 to 53.12
Shore Bancshares Inc 17.07 17.00 to 17.17
SI-BONE, Inc. 30.31 29.84 to 31.10
SIGA Technologies Inc. 6.05 5.99 to 6.29
SigmaTron International, Inc. 6.67 5.87 to 7.95
Silvercrest Asset Management Group Inc. 15.48 15.20 to 15.58
Skyworks Solutions, Inc. 192.66 190.64 to 193.43
SLM Corporation 62.05 61.28 to 62.05
SmartFinancial, Inc. 24.35 23.89 to 24.36
Smith Micro Software, Inc. 5.68 5.48 to 5.70
Socket Mobile, Inc. 8.35 7.88 to 14.70
Sohu.com Limited 20.93 19.75 to 21.59
Solar Senior Capital Ltd. 15.45 15.35 to 15.70
SP Plus Corporation 31.01 30.31 to 31.32
SPAR Group, Inc. 1.73 1.51 to 1.76
SpartanNash Company 19.10 18.66 to 19.17
Spirit of Texas Bancshares, Inc. 23.10 22.39 to 23.11
Splunk Inc. 141.75 139.55 to 143.50
Sportsman's Warehouse Holdings, Inc. 17.95 17.78 to 17.95
SPS Commerce, Inc. 100.70 98.71 to 100.73
SS&C Technologies Holdings, Inc. 75.70 75.12 to 76.05
Stamps.com Inc. 325.84 324.90 to 326.60
Starbucks Corporation 125.97 123.92 to 126.32
State Auto Financial Corporation 50.88 50.70 to 51.03
Sterling Bancorp, Inc. 4.63 4.53 to 4.63
Strata Skin Sciences, Inc. 1.51 1.49 to 1.54
Stratus Properties Inc. 30.49 29.19 to 31.05
Streamline Health Solutions, Inc. 1.65 1.56 to 1.66
Summit Financial Group, Inc. 22.64 22.38 to 23.27
Summit State Bank 16.50 16.14 to 16.51
Summit Therapeutics plc 8.00 7.67 to 8.17
Summit Wireless Technologies, Inc. 3.91 3.56 to 4.05
Superior Group of Companies, Inc. 23.36 23.07 to 23.36
support.com, Inc. 6.18 4.89 to 6.29
Surmodics, Inc. 54.92 53.59 to 55.46
SVB Financial Group 570.87 560.21 to 578.97
Sykes Enterprises, Incorporated 53.74 53.51 to 53.82
Synopsys, Inc. 285.07 281.49 to 286.11
T. Rowe Price Group, Inc. 207.35 205.60 to 208.56
Taiwan Liposome Company, Ltd. 6.75 6.72 to 6.89
Talend S.A. 65.91 65.90 to 65.95
Tandem Diabetes Care, Inc. 104.02 102.16 to 104.61
TDH Holdings, Inc. 2.74 2.65 to 3.28
Tenable Holdings, Inc. 46.02 44.01 to 46.09
Teradyne, Inc. 128.80 126.83 to 129.47
Territorial Bancorp Inc. 25.37 25.25 to 25.81
Tetra Tech, Inc. 129.86 125.20 to 130.04
Texas Roadhouse, Inc. 98.10 96.22 to 98.52
The Alkaline Water Company Inc. 1.73 1.61 to 1.83
The Bank of Princeton 29.77 29.48 to 29.97
The Carlyle Group L.P. 46.82 46.45 to 47.11
The Descartes Systems Group Inc. 71.41 70.93 to 71.66
The First of Long Island Corporation 21.52 21.19 to 21.60
The Long-Term Care ETF 33.59 33.55 to 33.81
The Middleby Corporation 188.73 187.12 to 189.64
The Simply Good Foods Company 37.79 36.71 to 37.85
The Trade Desk, Inc. 81.15 77.45 to 82.66
The York Water Company 47.69 46.74 to 47.88
Tiptree Inc. 9.47 9.31 to 9.53
Torchlight Energy Resources, Inc. 4.95 4.80 to 5.38
ToughBuilt Industries, Inc. 0.23 0.22 to 0.24
Transcat, Inc. 61.35 60.43 to 61.35
Translate Bio, Inc. 30.00 29.15 to 31.00
TravelCenters of America LLC 27.19 27.19 to 27.19
TravelCenters of America LLC 26.28 26.26 to 26.35
Travelzoo 15.36 14.41 to 15.55
Tricida, Inc. 4.21 3.98 to 4.23
Trident Acquisitions Corp. 12.81 12.81 to 12.81
TriMas Corporation 31.39 30.49 to 31.54
Trimble Inc. 83.45 82.34 to 83.75
TriState Capital Holdings, Inc. 26.48 26.20 to 26.78
Triumph Bancorp, Inc. 75.01 74.51 to 75.89
Trupanion, Inc. 114.97 111.01 to 115.19
Tucows Inc. 80.06 78.44 to 80.53
Turtle Beach Corporation 30.50 30.10 to 31.04
Twin Disc, Incorporated 14.53 14.27 to 14.77
UFP Technologies, Inc. 59.88 58.31 to 59.88
Ultra Clean Holdings, Inc. 51.88 50.44 to 52.40
United States Lime & Minerals, Inc. 139.41 137.49 to 141.22
United Therapeutics Corporation 184.57 184.24 to 187.91
United-Guardian, Inc. 15.90 15.29 to 15.90
Uniti Group Inc. 11.12 11.10 to 11.28
Unity Bancorp, Inc. 22.88 22.71 to 23.07
Universal Display Corporation 222.85 217.62 to 223.28
Universal Forest Products, Inc. 72.77 72.58 to 73.71
Universal Stainless & Alloy Products, Inc. 10.95 10.59 to 11.35
Upwork Inc. 55.73 54.26 to 55.92
UroGen Pharma Ltd. 15.30 15.28 to 16.01
US Ecology, Inc. 36.92 36.51 to 37.03
Utah Medical Products, Inc. 86.41 85.25 to 86.66
Valley National Bancorp 25.91 25.75 to 25.91
Value Line, Inc. 33.10 31.99 to 33.50
VanEck Vectors Biotech ETF 208.14 205.29 to 208.14
VanEck Vectors Pharmaceutical ETF 74.44 74.00 to 74.62
Vanguard Emerging Markets Government Bond ETF 80.02 79.76 to 80.09
Vanguard Intermediate-Term Corporate Bond ETF 95.83 95.62 to 95.85
Vanguard Intermediate-Term Treasury ETF 68.38 68.30 to 68.41
Vanguard International Dividend Appreciation ETF 88.03 87.75 to 88.08
Vanguard Long-Term Corporate Bond ETF 108.68 108.14 to 108.79
Vanguard Long-Treasury ETF 90.11 89.78 to 90.22
Vanguard Mortgage-Backed Securities ETF 53.51 53.45 to 53.53
Vanguard Russell 1000 ETF 205.30 204.01 to 205.36
Vanguard Russell 1000 Growth ETF 73.03 72.31 to 73.11
Vanguard Russell 3000 ETF 202.97 201.77 to 202.97
Vanguard Short-Term Corporate Bond ETF 82.77 82.73 to 82.79
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.42 52.32 to 52.43
Vanguard Short-Term Treasury ETF 61.49 61.49 to 61.51
Vanguard Total Bond Market ETF 86.53 86.40 to 86.56
Vanguard Total Corporate Bond ETF 92.78 92.52 to 92.79
Vanguard Total International Bond ETF 57.81 57.76 to 57.82
Vanguard Total World Bond ETF 80.96 80.83 to 80.96
Varonis Systems, Inc. 63.01 61.53 to 63.13
Vaxart, Inc. 8.14 7.88 to 8.31
Veracyte, Inc. 39.25 36.73 to 39.35
Verisk Analytics, Inc. 188.39 187.78 to 189.88
Veritone, Inc. 21.15 20.08 to 21.26
Verra Mobility Corporation 15.36 15.11 to 15.42
Vertex Pharmaceuticals Incorporated 200.50 195.50 to 203.52
ViaSat, Inc. 50.11 49.07 to 50.47
Vicor Corporation 107.80 102.00 to 109.40
VictoryShares Developed Enhanced Volatility Wtd ETF 34.48 34.36 to 34.53
VictoryShares Dividend Accelerator ETF 45.21 44.90 to 45.21
VictoryShares International Volatility Wtd ETF 45.59 45.58 to 45.63
VictoryShares US 500 Enhanced Volatility Wtd ETF 72.65 72.13 to 72.67
VictoryShares US 500 Volatility Wtd ETF 72.53 72.04 to 72.61
VictoryShares US Multi-Factor Minimum Volatility ETF 39.42 39.34 to 39.42
Visterra, Inc. 4.09 4.08 to 4.21
VSE Corporation 51.87 50.93 to 52.19
Washington Federal, Inc. 31.77 31.36 to 31.87
Waterstone Financial, Inc. 19.57 19.10 to 19.58
Wayside Technology Group, Inc. 28.58 28.04 to 28.58
Weibo Corporation 59.20 58.73 to 60.60
Wendy's Company (The) 22.82 22.72 to 23.14
West Bancorporation 28.49 28.02 to 28.49
Western Asset Short Duration Income ETF 26.36 26.36 to 26.40
Western Asset Total Return ETF 27.32 27.28 to 27.39
Weyco Group, Inc. 23.93 22.76 to 24.00
WhiteHorse Finance, Inc. 15.25 15.19 to 15.40
WhiteHorse Finance, Inc. 25.80 25.68 to 25.80
Willamette Valley Vineyards, Inc. 5.17 5.17 to 5.17
Willdan Group, Inc. 40.39 39.68 to 40.73
WillScot Corporation 28.45 28.12 to 28.51
Wingstop Inc. 169.84 166.24 to 169.97
Winmark Corporation 208.48 205.99 to 208.48
WisdomTree Japan Hedged SmallCap Equity Fund 43.98 43.95 to 44.11
WisdomTree U.S. Quality Dividend Growth Fund 61.33 60.95 to 61.37
Wix.com Ltd. 302.51 298.80 to 306.38
Workday, Inc. 240.40 237.73 to 242.06
World Acceptance Corporation 180.89 174.31 to 190.47
Xcel Energy Inc. 68.27 67.30 to 68.30
Xenetic Biosciences, Inc. 2.52 2.18 to 4.75
Xenon Pharmaceuticals Inc. 18.30 18.07 to 18.41
Xilinx, Inc. 137.86 135.20 to 138.10
XpresSpa Group, Inc. 1.57 1.55 to 1.65
XTL Biopharmaceuticals Ltd. 4.45 4.00 to 6.69
Y-mAbs Therapeutics, Inc. 35.33 33.98 to 35.63
Zealand Pharma A/S 29.25 29.05 to 29.74
Zebra Technologies Corporation 548.61 538.21 to 548.94
Zix Corporation 7.24 7.08 to 7.27
Zscaler, Inc. 238.72 234.70 to 240.29
Zynex, Inc. 16.83 16.56 to 17.30
3M Company 200.49 198.94 to 201.04
A.H. Belo Corporation 7.56 7.48 to 7.66
A10 Networks, Inc. 11.39 11.25 to 11.40
ABB Ltd 36.70 36.51 to 36.84
Abbott Laboratories 120.80 119.27 to 121.10
AbbVie Inc. 118.19 117.57 to 118.67
Aberdeen Global Dynamic Dividend Fund 12.05 11.99 to 12.11
Aberdeen Global Premier Properties Fund 6.67 6.64 to 6.77
Aberdeen Income Credit Strategies Fund 11.14 11.13 to 11.18
Aberdeen Japan Equity Fund, Inc. 8.93 8.89 to 8.95
Aberdeen Total Dynamic Dividend Fund 10.30 10.27 to 10.33
ABM Industries Incorporated 45.91 45.17 to 46.07
Accenture plc 318.65 315.54 to 318.80
Acushnet Holdings Corp. 51.06 49.95 to 51.07
Adams Diversified Equity Fund, Inc. 20.23 20.08 to 20.28
Advance Auto Parts Inc 214.95 210.58 to 215.09
Advanced Drainage Systems, Inc. 121.32 118.53 to 121.36
AECOM 62.61 61.98 to 62.81
Aercap Holdings N.V. 52.25 51.05 to 52.37
Aerojet Rocketdyne Holdings, Inc. 48.00 47.79 to 48.07
Affiliated Managers Group, Inc. 167.22 165.23 to 168.51
AG Mortgage Investment Trust, Inc. 10.78 10.65 to 11.20
Agilent Technologies, Inc. 152.31 150.43 to 152.41
Agree Realty Corporation 75.00 74.09 to 75.13
Air Products and Chemicals, Inc. 290.29 286.92 to 290.53
Alamos Gold Inc. 7.79 7.71 to 7.85
Albemarle Corporation 190.35 186.25 to 193.68
Alcoa Corporation 37.06 36.49 to 37.87
Alexander's, Inc. 281.09 268.24 to 281.61
Alexandria Real Estate Equities, Inc. 196.94 194.21 to 197.12
Algonquin Power & Utilities Corp. 15.44 15.32 to 15.46
Allegion plc 139.18 137.09 to 139.64
AllianceBernstein Holding L.P. 46.62 46.01 to 46.70
AllianzGI Convertible & Income 2024 Target Term Fund 10.50 10.41 to 10.59
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 15.25 15.18 to 15.28
Ally Financial Inc. 51.79 51.65 to 53.06
Altria Group 47.49 47.09 to 47.54
Aluminum Corporation of China Limited 15.51 15.35 to 15.60
Ameren Corporation 83.39 82.24 to 83.42
Ameresco, Inc. 64.50 63.47 to 67.19
America Movil, S.A.B. de C.V. 15.73 15.64 to 15.83
American Campus Communities Inc 50.32 49.76 to 50.40
American Electric Power Company, Inc. 85.98 84.68 to 86.10
American Equity Investment Life Holding Company 31.80 31.15 to 31.82
American Express Company 173.18 172.95 to 179.67
American Financial Group, Inc. 125.91 124.93 to 127.36
American Homes 4 Rent 42.03 41.37 to 42.09
American International Group, Inc. 47.31 47.13 to 48.35
American Realty Investors, Inc. 14.28 13.52 to 14.91
American States Water Company 86.54 85.04 to 86.68
American Tower Corporation (REIT) 285.26 280.73 to 285.74
American Water Works 167.27 164.51 to 167.36
Americold Realty Trust 39.30 38.56 to 39.34
AMERIPRISE FINANCIAL SERVICES, INC. 248.89 247.84 to 250.69
AmerisourceBergen Corporation (Holding Co) 121.31 119.91 to 122.56
AMN Healthcare Services Inc 98.44 97.21 to 99.36
Amphenol Corporation 71.00 70.29 to 71.01
AMREP Corporation 11.72 10.90 to 11.89
AMTEK, Inc. 137.83 136.69 to 138.13
Anaplan, Inc. 56.80 56.27 to 57.53
Aptiv PLC 157.39 155.67 to 158.13
ARC Document Solutions, Inc. 2.08 2.04 to 2.09
ArcelorMittal 32.12 31.73 to 32.14
Arch Coal, Inc. 60.71 58.60 to 61.04
Arcus Biosciences, Inc. 32.85 32.52 to 33.45
Ares Commercial Real Estate Corporation 15.06 14.94 to 15.12
Ares Management Corporation 66.51 65.35 to 66.54
Arista Networks, Inc. 380.98 374.83 to 381.06
Arlington Asset Investment Corp 25.39 25.37 to 25.39
Arrow Electronics, Inc. 113.86 112.40 to 114.24
Arthur J. Gallagher & Co. 143.05 142.12 to 143.31
Asbury Automotive Group Inc 196.51 192.54 to 197.00
ASE Technology Holding Co., Ltd. 8.26 8.21 to 8.34
ASGN Incorporated 97.24 96.43 to 97.86
Ashford Hospitality Trust Inc 16.98 16.64 to 18.86
Aspen Aerogels, Inc. 36.94 35.64 to 37.44
At Home Group Inc. 36.99 36.98 to 37.02
Atkore International Group Inc. 71.85 70.58 to 72.38
Atmos Energy Corporation 99.45 97.74 to 99.55
AutoNation, Inc. 116.72 114.72 to 117.34
AutoZone, Inc. 1632.13 1591.43 to 1632.81
Avalara, Inc. 166.42 162.46 to 167.91
AvalonBay Communities, Inc. 226.80 224.18 to 226.95
Avista Corporation 43.18 42.72 to 43.28
Axos Financial, Inc. 47.36 46.92 to 47.91
Badger Meter, Inc. 99.74 97.44 to 100.07
BalckRock Taxable Municipal Bond Trust 26.15 26.14 to 26.50
Banc of California, Inc. 17.36 17.10 to 17.70
Banco Bilbao Viscaya Argentaria S.A. 6.25 6.22 to 6.30
Banco Latinoamericano de Comercio Exterior, S.A. 15.44 15.35 to 15.64
Barings Corporate Investors 15.34 15.15 to 15.37
Barings Participation Investors 13.66 13.57 to 13.80
Barnes & Noble Education, Inc 8.52 8.51 to 9.05
Becton, Dickinson and Company 251.08 249.59 to 251.58
Berkshire Hathaway Inc. 419000.00 418220.00 to 421413.00
Berkshire Hathaway Inc. 278.49 277.74 to 279.92
Best Buy Co., Inc. 113.28 111.29 to 113.63
BHP Group Limited 76.43 75.39 to 76.59
BHP Group Plc 62.97 62.10 to 63.07
Biglari Holdings Inc. 171.73 166.42 to 171.78
Biglari Holdings Inc. 803.11 800.51 to 820.00
Biohaven Pharmaceutical Holding Company Ltd. 126.51 121.80 to 127.17
Bio-Rad Laboratories, Inc. 682.92 672.54 to 685.66
Bio-Rad Laboratories, Inc. 675.25 675.25 to 675.90
BJ's Wholesale Club Holdings, Inc. 50.60 49.45 to 50.65
Black Hills Corporation 67.66 66.50 to 67.73
Black Knight, Inc. 80.00 79.30 to 80.38
Blackrock Capital and Income Strategies Fund Inc 21.36 21.20 to 21.37
BlackRock Credit Allocation Income Trust 15.57 15.46 to 15.95
Blackrock Enhanced Government Fund, Inc 12.99 12.90 to 13.09
Blackrock Global 12.53 12.49 to 12.55
Blackrock Health Sciences Trust 49.40 49.15 to 49.50
BlackRock Income Trust Inc. (The) 6.39 6.36 to 6.40
Blackrock MuniHoldings California Quality Fund, Inc. 16.15 15.99 to 16.20
Blackrock MuniHoldings Fund, Inc. 17.15 17.09 to 17.21
Blackrock MuniHoldings Quality Fund II, Inc. 14.42 14.22 to 14.42
Blackrock MuniYield California Insured Fund, Inc. 15.85 15.70 to 15.98
Blackrock MuniYield New York Quality Fund, Inc. 14.36 14.27 to 14.43
Blackrock MuniYield Pennsylvania Quality Fund 16.05 16.00 to 16.05
Blackrock MuniYield Quality Fund II, Inc. 14.72 14.49 to 14.74
Blackrock MuniYield Quality Fund III, Inc. 15.01 15.00 to 15.05
BlackRock Virginia Municipal Bond Trust 18.00 18.00 to 18.00
Booz Allen Hamilton Holding Corporation 89.69 88.63 to 89.71
Boston Scientific Corporation 44.12 43.69 to 44.27
Brandywine Realty Trust 13.98 13.91 to 14.19
Bright Horizons Family Solutions Inc. 154.24 152.50 to 154.54
BrightSphere Investment Group plc 23.92 23.74 to 24.23
Bristol-Myers Squibb Company 68.34 67.80 to 68.53
Broadridge Financial Solutions, Inc. 172.49 171.03 to 172.58
Brookfield Asset Management Inc 51.20 50.97 to 52.30
Brookfield Business Partners L.P. 46.72 46.45 to 46.90
Brookfield Renewable Partners L.P. 38.51 38.15 to 38.68
Brown & Brown, Inc. 54.35 53.62 to 54.42
BRT Apartments Corp. 17.76 17.61 to 17.96
Brunswick Corporation 99.96 99.05 to 101.23
Burlington Stores, Inc. 329.97 323.89 to 330.60
Byline Bancorp, Inc. 23.00 22.71 to 23.03
Cable One, Inc. 1938.89 1882.15 to 1938.89
CACI International, Inc. 268.63 267.00 to 269.67
CAE Inc 31.01 30.52 to 31.28
CAI International, Inc. 56.10 55.80 to 56.19
California Water Service Group Holding 60.72 59.26 to 60.77
Calix, Inc 48.70 47.19 to 49.41
Camden Property Trust 147.23 145.80 to 147.45
Camping World Holdings, Inc. 38.88 38.41 to 39.56
Canada Goose Holdings Inc. 42.66 41.37 to 43.32
Canon, Inc. 24.17 24.07 to 24.31
Capital One Financial Corporation 160.08 156.59 to 164.25
Cardinal Health, Inc. 59.20 59.08 to 59.71
Carlisle Companies Incorporated 199.67 197.66 to 202.35
CarMax Inc 134.84 133.80 to 135.68
Carvana Co. 338.92 327.96 to 341.40
Catalent, Inc. 116.26 115.36 to 116.88
CBRE Group, Inc. 87.73 86.86 to 88.78
CenterPoint Energy, Inc. 25.18 24.94 to 25.21
Ceridian HCM Holding Inc. 100.35 99.01 to 100.75
CGI Inc. 92.12 90.84 to 92.18
Charles River Laboratories International, Inc. 396.32 393.40 to 397.61
Chegg, Inc. 88.06 86.28 to 88.24
Chesapeake Energy Corporation 54.79 53.45 to 54.81
Chesapeake Utilities Corporation 121.59 117.99 to 121.77
China Green Agriculture, Inc. 10.36 9.50 to 10.63
Chipotle Mexican Grill, Inc. 1830.92 1784.00 to 1833.50
Chubb Limited 166.90 166.40 to 169.21
Chunghwa Telecom Co., Ltd. 41.28 40.99 to 41.37
Church & Dwight Company, Inc. 86.48 84.25 to 86.58
Ciner Resources LP 14.20 13.51 to 14.20
Citizens, Inc. 5.44 5.39 to 5.46
City Office REIT, Inc. 12.76 12.54 to 12.78
Civeo Corporation 19.89 19.54 to 19.99
Clean Harbors, Inc. 92.81 91.40 to 92.97
Clearwater Paper Corporation 29.13 28.75 to 29.79
Clearway Energy, Inc. 28.04 27.47 to 28.13
Clipper Realty Inc. 8.24 8.18 to 8.32
Clorox Company (The) 184.77 178.77 to 185.09
Cloudera, Inc. 15.82 15.78 to 15.83
CMS Energy Corporation 62.08 61.29 to 62.10
CNFinance Holdings Limited 3.53 3.53 to 3.70
CNX Resources Corporation 18.99 18.70 to 19.60
Coca Cola Femsa S.A.B. de C.V. 52.60 52.58 to 52.97
Coca-Cola Company (The) 57.01 56.45 to 57.33
Coca-Cola European Partners plc 61.34 60.56 to 61.71
Cohen & Steers Inc 82.13 81.13 to 82.40
Cohen & Steers Select Preferred and Income Fund, Inc. 31.48 31.08 to 32.00
Colgate-Palmolive Company 83.28 81.53 to 83.46
Colonial Intermediate High Income Fund 3.33 3.28 to 3.33
Colonial Investment Grade Municipal Trust 10.33 10.33 to 10.44
Colony Credit Real Estate, Inc. 10.32 10.10 to 10.34
Comcast Corporation 61.54 60.45 to 61.54
Commercial Metals Company 30.88 30.41 to 31.15
Community Healthcare Trust Incorporated 49.57 48.45 to 49.60
Compania Cervecerias Unidas, S.A. 20.50 20.31 to 20.62
Compass Minerals International, Inc. 69.21 67.25 to 69.37
Consolidated Edison Inc 74.18 73.10 to 74.21
Constellation Brands Inc 224.28 224.28 to 224.28
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 22.26 22.09 to 22.73
CorePoint Lodging Inc. 13.92 13.77 to 14.20
CoreSite Realty Corporation 138.12 134.26 to 138.34
Corning Incorporated 41.22 40.65 to 41.31
Corporate Office Properties Trust 29.85 29.49 to 29.94
Cousins Properties Incorporated 39.66 39.26 to 39.95
Covanta Holding Corporation 20.01 19.97 to 20.06
Crawford & Company 10.36 10.10 to 10.44
Crawford & Company 10.18 10.00 to 10.18
Credicorp Ltd. 119.15 118.25 to 123.17
Cross Timbers Royalty Trust 12.48 12.06 to 12.48
CubeSmart 48.98 48.05 to 49.04
CVS Health Corporation 83.27 82.79 to 83.63
D.R. Horton, Inc. 93.55 90.95 to 94.02
Danaher Corporation 291.27 288.19 to 292.37
Darling Ingredients Inc. 67.01 66.63 to 68.34
Deckers Outdoor Corporation 405.92 399.20 to 411.11
Deere & Company 354.70 351.55 to 355.67
DHI Group, Inc. 3.85 3.85 to 4.07
Dick's Sporting Goods Inc 104.41 101.89 to 104.69
Digital Realty Trust, Inc. 154.86 152.73 to 155.09
Dillard's, Inc. 182.26 179.07 to 190.00
Discover Financial Services 123.01 122.54 to 126.65
Dollar General Corporation 228.90 225.01 to 229.11
Domino's Pizza Inc 525.45 519.47 to 542.52
Domtar Corporation 55.03 55.00 to 55.19
Donaldson Company, Inc. 65.08 64.58 to 65.40
DoubleLine Opportunistic Credit Fund 19.95 19.77 to 19.97
Dover Corporation 164.29 163.36 to 166.34
Dreyfus Alcentra 9.67 9.63 to 9.80
Dreyfus High Yield Strategies Fund 3.52 3.51 to 3.57
DTE Energy Company 25.09 25.09 to 25.10
Ducommun Incorporated 53.63 52.69 to 53.75
Duff & Phelps Global Utility Income Fund Inc. 14.45 14.41 to 14.52
Duke Energy Corporation 104.47 103.06 to 104.59
Duke Realty Corporation 51.30 50.49 to 51.33
e.l.f. Beauty, Inc. 26.79 25.93 to 26.86
Eagle Point Credit Company Inc. 25.50 25.50 to 25.64
Eagle Point Credit Company Inc. 25.45 25.42 to 25.54
Easterly Government Properties, Inc. 21.89 21.59 to 21.90
EastGroup Properties, Inc. 177.13 174.56 to 177.49
Eaton Corporation, PLC 156.73 155.85 to 157.34
Eaton Vance Corporation 16.51 16.46 to 16.60
Eaton Vance Corporation 11.09 11.05 to 11.13
Eaton Vance Enhance Equity Income Fund 18.67 18.66 to 18.86
Eaton Vance Enhanced Equity Income Fund II 23.86 23.68 to 23.93
Eaton Vance High Income 2021 Target Term Trust 9.84 9.83 to 9.84
Eaton Vance Municipal Income Trust 23.25 23.20 to 23.59
Eaton Vance Risk-Managed Diversified Equity Income Fund 11.58 11.58 to 11.65
Eaton Vance Short Diversified Income Fund 13.40 13.29 to 13.51
Eaton Vance Tax-Advantage Global Dividend Opp 29.66 29.46 to 29.89
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.27 14.20 to 14.30
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.23 10.16 to 10.25
Ecolab Inc. 217.89 215.51 to 218.27
Edwards Lifesciences Corporation 109.40 107.44 to 109.67
Elanco Animal Health Incorporated 36.50 36.04 to 36.88
Elastic N.V. 149.07 144.38 to 149.24
Eli Lilly and Company 244.15 238.56 to 244.55
Emergent Biosolutions, Inc. 64.39 63.77 to 64.70
Emerson Electric Company 98.48 97.25 to 98.65
Endava plc 122.80 120.39 to 123.91
Enersys 96.80 96.25 to 98.73
Entergy New Orleans, LLC 25.58 25.58 to 25.58
Enviva Partners, LP 54.68 53.73 to 54.87
Enzo Biochem, Inc. 3.13 3.09 to 3.23
EPAM Systems, Inc. 557.36 554.67 to 561.46
EPR Properties 52.89 52.45 to 53.63
Equifax, Inc. 253.07 250.36 to 253.77
Equity Lifestyle Properties, Inc. 82.40 81.49 to 82.72
Equity Residential 84.82 83.97 to 84.92
Equus Total Return, Inc. 2.49 2.46 to 2.66
Essential Properties Realty Trust, Inc. 29.14 28.60 to 29.20
Essex Property Trust, Inc. 331.91 327.37 to 332.20
Estee Lauder Companies, Inc. (The) 333.55 326.84 to 333.68
European Equity Fund, Inc. (The) 11.55 11.40 to 11.62
Evergy, Inc. 65.08 63.86 to 65.09
Eversource Energy 86.22 84.74 to 86.26
Evoqua Water Technologies Corp. 32.80 32.21 to 32.82
Exelon Corporation 46.52 46.09 to 46.65
Extra Space Storage Inc 171.41 168.44 to 171.96
FactSet Research Systems Inc. 345.23 342.44 to 346.19
Fair Isaac Corporation 552.88 545.79 to 553.97
Farmland Partners Inc. 12.53 12.32 to 12.62
FB Financial Corporation 37.93 37.27 to 37.94
Federal Agricultural Mortgage Corporation 90.50 90.50 to 90.50
FedEx Corporation 297.07 296.09 to 298.66
Ferrari N.V. 212.11 209.43 to 212.45
Fidelity National Financial, Inc. 44.74 44.34 to 44.88
Fidelity National Information Services, Inc. 148.83 147.39 to 149.42
First American Corporation (The) 65.50 64.90 to 66.17
First Industrial Realty Trust, Inc. 54.67 53.73 to 54.88
FIRST REPUBLIC BANK 196.93 194.95 to 197.41
First Trust 20.66 20.60 to 20.96
First Trust 13.90 13.80 to 14.00
First Trust High Income Long Short Fund 16.05 15.96 to 16.14
First Trust Intermediate Duration Preferred & Income Fund 25.55 25.35 to 25.60
First Trust Senior Floating Rate 2022 Target Term Fund 9.54 9.53 to 9.54
FirstEnergy Corp. 38.47 38.21 to 39.37
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 29.45 29.42 to 29.51
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.81 22.78 to 22.85
FleetCor Technologies, Inc. 257.08 255.47 to 259.97
Floor & Decor Holdings, Inc. 120.18 118.56 to 120.62
Flowserve Corporation 41.70 41.20 to 41.76
Fly Leasing Limited 17.01 16.99 to 17.02
Forestar Group Inc 20.87 20.53 to 21.12
Fortune Brands Home & Security, Inc. 98.17 96.97 to 98.71
Four Corners Property Trust, Inc. 29.09 28.65 to 29.18
Franco-Nevada Corporation 147.21 145.83 to 149.81
Franklin Covey Company 37.27 36.65 to 37.50
FTI Consulting, Inc. 137.90 135.00 to 138.01
Gabelli Utility Trust (The) 8.08 8.02 to 8.14
Gamco Investors, Inc. 27.30 27.30 to 27.76
Gartner, Inc. 260.61 258.60 to 261.46
GasLog Partners LP 5.02 4.86 to 5.08
Gates Industrial Corporation plc 18.14 17.87 to 18.17
GATX Corporation 89.97 88.32 to 90.26
Generac Holdlings Inc. 449.64 441.71 to 451.02
General Dynamics Corporation 191.86 190.64 to 192.18
Genie Energy Ltd. 6.03 5.82 to 6.05
Genpact Limited 49.61 49.01 to 49.63
Genuine Parts Company 129.09 126.77 to 129.58
Getty Realty Corporation 32.12 31.72 to 32.19
Global Medical REIT Inc. 15.59 15.35 to 15.61
Global Payments Inc. 193.03 192.13 to 194.30
Globant S.A. 237.66 230.75 to 238.52
Globus Medical, Inc. 83.04 81.49 to 83.18
GMS Inc. 48.00 47.15 to 48.10
Goldman Sachs Group, Inc. (The) 374.05 371.38 to 378.00
Gorman-Rupp Company (The) 34.99 34.54 to 35.45
GP Strategies Corporation 20.40 20.35 to 20.44
Graco Inc. 76.64 75.49 to 76.83
Graham Corporation 13.87 13.65 to 13.97
Graham Holdings Company 653.76 646.29 to 656.81
Granite Real Estate Inc. 69.08 68.85 to 69.08
Great Ajax Corp. 12.93 12.82 to 13.00
Greenhill & Co., Inc. 15.48 14.92 to 15.75
Group 1 Automotive, Inc. 168.71 167.37 to 172.82
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 110.28 108.78 to 111.64
Grupo Televisa S.A. 13.84 13.60 to 13.91
GTT Communications, Inc. 2.36 2.34 to 2.60
Guggenheim Enhanced Equity Income Fund 8.74 8.64 to 8.76
Guidewire Software, Inc. 114.89 113.86 to 115.34
H&R Block, Inc. 24.53 24.32 to 24.63
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 56.99 55.78 to 57.11
Harmony Gold Mining Company Limited 3.91 3.91 to 4.05
Haverty Furniture Companies, Inc. 38.12 38.12 to 39.07
Hawaiian Electric Industries, Inc. 43.19 42.67 to 43.24
HCA Healthcare, Inc. 248.46 246.35 to 250.34
HCI Group, Inc. 96.45 95.42 to 97.30
Healthcare Realty Trust Incorporated 31.83 31.53 to 31.89
Healthcare Trust of America, Inc. 29.04 28.64 to 29.04
Herc Holdings Inc. 117.48 116.29 to 120.88
Hercules Capital, Inc. 25.20 25.20 to 25.20
Hershey Company (The) 179.26 176.79 to 179.41
High Income Securities Fund 9.84 9.82 to 9.91
Highland Global Allocation Fund 9.43 9.42 to 9.48
Highwoods Properties, Inc. 47.08 46.74 to 47.38
Hillenbrand Inc 44.47 43.95 to 44.61
Hill-Rom Holdings Inc 121.23 118.94 to 121.40
Hilton Worldwide Holdings Inc. 125.26 123.62 to 125.62
Home Depot, Inc. (The) 332.84 327.94 to 333.45
Honeywell International Inc. 229.32 226.18 to 231.12
Horace Mann Educators Corporation 38.69 38.42 to 38.96
Horizon Global Corporation 9.07 9.04 to 9.37
Houlihan Lokey, Inc. 86.09 84.59 to 86.22
Hubbell Inc 195.48 194.75 to 196.83
HubSpot, Inc. 580.34 576.00 to 595.00
Humana Inc. 471.22 464.93 to 472.68
ICICI Bank Limited 18.29 17.98 to 18.31
IDACORP, Inc. 104.75 103.11 to 104.79
IDEX Corporation 227.80 226.13 to 227.98
IDT Corporation 49.32 48.03 to 49.43
Illinois Tool Works Inc. 226.39 225.74 to 229.07
Independence Realty Trust, Inc. 20.00 19.70 to 20.00
India Fund, Inc. (The) 22.10 21.86 to 22.14
Infosys Limited 21.73 21.37 to 21.74
Ingersoll-Rand plc (Ireland) 48.61 48.12 to 49.06
Innovative Industrial Properties, Inc. 212.35 209.78 to 213.04
Insight Select Income Fund 21.53 21.53 to 21.95
Insperity, Inc. 93.88 93.62 to 95.13
Installed Building Products, Inc. 118.16 116.37 to 118.85
Instructure, Inc. 20.35 20.00 to 21.25
Intercontinental Exchange Inc. 121.36 120.39 to 121.60
International Flavors & Fragrances, Inc. 148.33 145.77 to 148.47
International Flavors & Fragrances, Inc. 50.59 50.47 to 50.59
Interpublic Group of Companies, Inc. (The) 35.29 34.21 to 35.32
Invesco Bond Fund 21.22 20.86 to 21.39
Invesco High Income 2023 Target Term Fund 9.83 9.80 to 9.90
Invesco Value Municipal Income Trust 16.77 16.58 to 16.79
Invitation Homes Inc. 40.52 39.85 to 40.59
IQVIA Holdings, Inc. 249.08 245.28 to 249.91
Iron Mountain Incorporated 43.42 43.19 to 43.68
IRSA Inversiones Y Representaciones S.A. 4.44 4.44 to 4.64
iStar Inc. 23.93 23.32 to 24.06
ITT Inc. 96.58 96.13 to 97.19
J. Alexander's Holdings, Inc. 13.75 13.74 to 13.82
James Hardie Industries plc. 34.51 34.36 to 34.58
Janus Henderson Group plc 39.98 39.36 to 40.38
JBG SMITH Properties 33.00 32.75 to 33.18
JELD-WEN Holding, Inc. 25.58 25.22 to 25.72
JinkoSolar Holding Company Limited 56.75 54.68 to 58.62
John Bean Technologies Corporation 137.00 135.27 to 137.79
John Hancock Income Securities Trust 15.94 15.82 to 15.94
John Hancock Investors Trust 18.92 18.88 to 18.94
John Wiley & Sons, Inc. 56.22 56.22 to 57.97
Johnson & Johnson 171.79 170.38 to 172.18
Johnson Controls International plc 70.92 70.35 to 71.15
Jones Lang LaSalle Incorporated 204.33 201.88 to 204.62
Kadmon Holdings, Inc. 4.21 4.19 to 4.31
KB Home 41.48 40.85 to 41.68
KBR, Inc. 39.20 38.74 to 39.39
Keurig Dr Pepper Inc. 36.07 35.64 to 36.20
Keysight Technologies Inc. 159.70 158.23 to 160.86
Kimberly-Clark Corporation 135.66 129.64 to 136.15
Kingsway Financial Services, Inc. 5.50 5.39 to 5.50
Kirkland Lake Gold Ltd. 39.88 39.57 to 40.18
KKR & Co. Inc. 61.42 60.74 to 62.32
Knight Transportation, Inc. 48.37 47.72 to 48.50
KNOT Offshore Partners LP 20.03 19.67 to 20.06
Korea Electric Power Corporation 10.85 10.79 to 10.87
Kraton Corporation 37.53 36.07 to 37.60
Kroger Company (The) 39.89 39.43 to 39.91
KT Corporation 14.90 14.80 to 14.92
L Brands, Inc. 77.85 76.19 to 77.95
Laboratory Corporation of America Holdings 283.77 281.98 to 285.82
Lannett Co Inc 4.83 4.63 to 4.85
Lazard Global Total Return and Income Fund 21.16 20.89 to 21.20
LCI Industries 142.85 141.04 to 143.14
Lehman ABS Corporation 30.84 30.84 to 30.84
Leidos Holdings, Inc. 106.42 105.44 to 106.42
Lennar Corporation 102.86 100.50 to 103.19
Lennar Corporation 84.25 81.62 to 84.39
Leo Holdings Corp. 9.74 9.67 to 9.74
Leo Holdings Corp. 10.00 9.95 to 10.00
Lexington Realty Trust 12.85 12.68 to 12.88
Life Storage, Inc. 115.93 113.44 to 116.37
Linde plc 298.81 296.18 to 299.02
Lithia Motors, Inc. 379.74 369.77 to 379.82
Lockheed Martin Corporation 380.77 380.19 to 382.50
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.67 7.65 to 7.84
Lowe's Companies, Inc. 200.84 197.61 to 201.42
Lsb Industries Inc. 8.22 7.62 to 8.46
LTC Properties, Inc. 39.17 39.09 to 39.61
Luby's, Inc. 4.13 4.09 to 4.13
Lydall, Inc. 61.61 61.10 to 61.66
M.D.C. Holdings, Inc. 51.25 49.65 to 51.49
M/I Homes, Inc. 58.96 57.58 to 59.38
Mack-Cali Realty Corporation 17.78 17.49 to 17.90
Macquarie First Trust Global 9.98 9.84 to 10.10
Macquarie Infrastructure Corporation 39.15 39.04 to 39.25
Main Street Capital Corporation 41.53 41.41 to 41.75
Manchester United Ltd. 15.90 15.78 to 16.27
Manning & Napier, Inc. 8.03 7.62 to 8.12
Marine Products Corporation 16.50 16.50 to 16.89
MarineMax, Inc. 54.82 52.25 to 55.09
Markel Corporation 1229.33 1222.94 to 1243.91
Marsh & McLennan Companies, Inc. 147.41 146.36 to 147.80
Martin Marietta Materials, Inc. 356.23 351.06 to 356.39
Masco Corporation 59.78 59.15 to 59.88
Mastercard Incorporated 393.26 385.09 to 394.50
Matson, Inc. 65.13 63.72 to 65.14
Maui Land & Pineapple Company, Inc. 10.66 10.50 to 10.76
MaxLinear, Inc 42.43 41.87 to 42.73
MBIA, Inc. 11.94 11.44 to 12.00
McDonald's Corporation 242.96 239.60 to 245.05
McKesson Corporation 202.63 199.44 to 204.12
MDU Resources Group, Inc. 31.45 31.15 to 31.53
Mechel PAO 2.08 2.07 to 2.17
Medical Properties Trust, Inc. 21.00 20.89 to 21.08
MEDIFAST INC 281.31 276.74 to 283.79
Medley LLC 1.76 1.75 to 1.83
Medley LLC 1.92 1.92 to 1.92
Medley Management Inc. 5.88 5.71 to 5.93
Medtronic plc 128.54 127.57 to 128.79
Meredith Corporation 42.25 41.38 to 42.30
Meritage Corporation 96.32 92.48 to 96.49
Meritor, Inc. 23.42 22.98 to 23.45
Metropolitan Bank Holding Corp. 67.21 66.00 to 67.23
Mettler-Toledo International, Inc. 1477.14 1462.99 to 1482.21
MGM Growth Properties LLC 37.82 37.38 to 37.83
Mid-America Apartment Communities, Inc. 187.60 185.52 to 187.91
Mistras Group Inc 10.08 9.91 to 10.27
Moelis & Company 58.46 57.03 to 58.87
Molina Healthcare Inc 261.20 256.04 to 261.61
Molson Coors Brewing Company 63.38 63.38 to 63.38
Moody's Corporation 381.86 381.03 to 384.52
Morgan Stanley 94.55 94.19 to 97.17
Morgan Stanley India Investment Fund, Inc. 25.31 25.12 to 25.35
Motorola Solutions, Inc. 221.70 219.89 to 222.29
MSCI Inc 578.95 572.17 to 580.09
Mueller Industries, Inc. 42.99 42.29 to 43.07
Mueller Water Products Inc 14.70 14.55 to 14.76
Murphy USA Inc. 143.74 139.97 to 144.06
Myers Industries, Inc. 21.15 20.82 to 21.32
Nam Tai Property Inc. 24.62 23.83 to 25.40
National Health Investors, Inc. 67.86 67.63 to 68.39
National Retail Properties 49.54 48.88 to 49.64
National Storage Affiliates Trust 54.71 54.39 to 55.02
Nautilus Group, Inc. (The) 15.44 15.38 to 16.09
Navistar International Corporation 44.50 44.48 to 44.51
New Home Company Inc. (The) 8.89 8.88 to 8.95
New Mountain Finance Corporation 13.41 13.40 to 13.58
New Relic, Inc. 69.56 68.38 to 69.67
New Senior Investment Group Inc. 9.26 9.21 to 9.37
NexPoint Residential Trust, Inc. 61.03 59.80 to 61.10
NextEra Energy, Inc. 77.20 75.92 to 77.41
Nike, Inc. 166.36 163.73 to 166.45
Nokia Corporation 5.75 5.73 to 5.81
Norfolk Souther Corporation 265.32 263.83 to 266.49
North American Construction Group Ltd. 15.47 14.51 to 15.54
NorthWestern Corporation 62.99 61.60 to 63.05
Novo Nordisk A/S 90.75 89.29 to 90.86
NOW Inc. 9.46 9.31 to 9.48
NRG Energy, Inc. 41.00 40.53 to 41.06
Nuveen Core Equity Alpha Fund 16.77 16.65 to 16.77
Nuveen Diversified Dividend and Income Fund 10.56 10.54 to 10.60
Nuveen Dow 30SM Dynamic Overwrite Fund 17.20 17.12 to 17.26
Nuveen High Income 2023 Target Term Fund 10.01 9.99 to 10.01
Nuveen Insured New York Select Tax-Free Income Portfolio 14.21 14.16 to 14.33
Nuveen Multi-Market Income Fund 7.50 7.42 to 7.50
Nuveen Preferred and Income Term Fund 25.92 25.85 to 25.99
Nuveen Quality Municipal Income Fund 16.22 16.04 to 16.22
Nuveen Real Estate Fund 11.32 11.28 to 11.39
Nuveen S&P 500 Buy-Write Income Fund 14.63 14.55 to 14.65
Nuveen S&P 500 Dynamic Overwrite Fund 18.38 18.26 to 18.38
Nuveen Virginia Quality Municipal Income Fund 16.92 16.76 to 16.92
nVent Electric plc 31.14 30.29 to 31.17
NVR, Inc. 5130.03 4998.60 to 5130.03
OFG Bancorp 21.91 21.74 to 22.27
Oil-Dri Corporation Of America 35.67 35.21 to 35.67
Omega Healthcare Investors, Inc. 37.43 37.18 to 37.62
One Liberty Properties, Inc. 30.21 29.79 to 30.33
OneMain Holdings, Inc. 61.51 60.50 to 61.60
Oracle Corporation 87.69 87.11 to 91.20
Orion Group Holdings, Inc. 5.79 5.63 to 5.80
Orix Corp Ads 87.14 87.00 to 87.57
Overseas Shipholding Group, Inc. 2.72 2.68 to 2.73
Owens & Minor, Inc. 46.74 46.16 to 47.48
PagSeguro Digital Ltd. 58.18 57.62 to 58.66
Palo Alto Networks, Inc. 401.62 396.08 to 404.05
Pampa Energia S.A. 16.10 16.06 to 16.67
Paycom Software, Inc. 395.90 387.53 to 395.92
Peabody Energy Corporation 10.93 10.45 to 11.46
Pearson, Plc 11.89 11.83 to 11.93
Penske Automotive Group, Inc. 81.45 81.20 to 82.65
PerkinElmer, Inc. 164.34 160.76 to 164.58
Pfizer, Inc. 41.68 41.42 to 41.83
Physicians Realty Trust 18.86 18.73 to 18.89
Piedmont Office Realty Trust, Inc. 18.87 18.79 to 19.12
Pimco Corporate & Income Opportunity Fund 20.33 20.25 to 20.40
Pimco Corporate & Income Stategy Fund 18.84 18.75 to 18.90
PIMCO New York Municipal Income Fund 13.09 12.95 to 13.21
Pinnacle West Capital Corporation 84.55 83.52 to 84.71
Pioneer High Income Trust 9.89 9.79 to 9.89
Pioneer Municipal High Income Advantage Trust 12.72 12.53 to 12.74
PJT Partners Inc. 76.87 74.95 to 76.99
Planet Fitness, Inc. 75.40 74.20 to 75.78
Polaris Industries Inc. 134.22 133.43 to 137.00
Portland General Electric Company 48.47 47.16 to 48.48
PPL Capital Funding, Inc. 25.43 25.31 to 25.50
PPlus Trust 22.75 22.48 to 22.75
PPlus Trust 24.00 24.00 to 24.00
Preferred Apartment Communities, Inc. 10.32 10.16 to 10.35
Prestige Consumer Healthcare Inc. 52.58 51.85 to 52.82
Principal Real Estate Income Fund 15.78 15.32 to 15.88
Procter & Gamble Company (The) 139.79 137.08 to 139.98
Prologis, Inc. 127.89 126.67 to 128.09
PS Business Parks, Inc. 155.52 152.58 to 155.70
PT Telekomunikasi Indonesia, Tbk 21.91 21.72 to 22.07
Public Service Enterprise Group Incorporated 61.22 60.45 to 61.30
Public Storage 313.80 309.23 to 314.36
PulteGroup, Inc. 54.07 52.79 to 54.37
Pure Storage, Inc. 19.68 19.62 to 19.91
Pzena Investment Management Inc 11.30 10.96 to 11.85
Q2 Holdings, Inc. 104.87 104.50 to 105.62
QTS Realty Trust, Inc. 77.69 77.51 to 77.71
Quaker Chemical Corporation 239.80 233.70 to 239.97
Quanta Services, Inc. 89.77 88.74 to 89.93
Quest Diagnostics Incorporated 139.43 137.53 to 139.99
Quotient Technology Inc. 10.93 10.74 to 10.99
RE/MAX Holdings, Inc. 33.95 33.46 to 34.07
Realty Income Corporation 70.48 69.97 to 70.61
Regal Beloit Corporation 132.87 131.79 to 133.59
Regional Management Corp. 51.18 50.64 to 51.27
Reinsurance Group of America, Incorporated 28.99 28.94 to 29.10
Reliance Steel & Aluminum Co. 151.31 149.47 to 151.84
RELX PLC 28.53 28.34 to 28.64
RenaissanceRe Holdings Ltd. 149.32 148.70 to 154.01
Republic Services, Inc. 116.18 115.03 to 116.30
ResMed Inc. 259.83 257.73 to 260.25
Restaurant Brands International Inc. 65.93 65.25 to 66.32
Retail Properties of America, Inc. 12.09 11.66 to 12.13
Retail Value Inc. 24.63 23.91 to 24.64
Rexford Industrial Realty, Inc. 61.12 60.34 to 61.33
Rexnord Corporation 52.78 52.42 to 53.43
Ritchie Bros. Auctioneers Incorporated 60.54 60.43 to 61.07
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 16.01 15.97 to 16.12
RLI Corp. 106.14 104.87 to 106.19
Robert Half International Inc. 92.87 92.47 to 98.08
Rockwell Automation, Inc. 299.25 296.99 to 299.98
Rollins, Inc. 37.90 37.73 to 38.04
Roper Technologies, Inc. 496.63 490.20 to 499.21
Royce Global Value Trust, Inc. 15.22 15.00 to 15.31
Ryman Hospitality Properties, Inc. 79.41 77.58 to 82.26
S&P Global Inc. 418.50 417.78 to 422.70
Safehold Inc. 87.35 85.96 to 88.20
Salesforce.com Inc 248.25 246.68 to 250.56
Sally Beauty Holdings, Inc. 22.35 21.69 to 22.40
San Juan Basin Royalty Trust 5.20 5.16 to 5.30
Santander Consumer USA Holdings Inc. 40.84 40.65 to 41.15
Sea Limited 297.67 292.09 to 300.00
Service Corporation International 58.00 57.18 to 58.02
ServiceNow, Inc. 586.18 577.82 to 588.48
Shaw Communications Inc. 29.03 28.90 to 29.08
Sherwin-Williams Company (The) 285.97 282.02 to 286.44
Shopify Inc. 1643.32 1595.93 to 1650.00
Shutterstock, Inc. 105.51 104.57 to 107.45
Simpson Manufacturing Company, Inc. 111.60 110.16 to 111.99
SITE Centers Corp. 15.16 14.87 to 15.25
SiteOne Landscape Supply, Inc. 177.94 174.01 to 178.29
SJW Group 67.79 66.44 to 67.88
Skechers U.S.A., Inc. 54.22 52.40 to 55.87
Skyline Champion Corporation 54.07 53.49 to 54.28
Smartsheet Inc. 74.79 72.86 to 74.90
Snap Inc. 77.97 74.00 to 79.18
Snap-On Incorporated 224.59 221.82 to 227.04
Sociedad Quimica y Minera S.A. 47.36 47.19 to 49.51
Sogou Inc. 8.83 8.79 to 8.87
Sonic Automotive, Inc. 48.97 47.95 to 49.12
Southern Company (The) 63.86 63.00 to 63.97
Southwest Gas Holdings, Inc. 70.72 69.12 to 70.74
Special Opportunities Fund Inc. 15.44 15.31 to 15.44
Spectrum Brands Holdings, Inc. 86.61 84.60 to 86.78
Spirit Realty Capital, Inc. 50.02 49.24 to 50.08
Sprague Resources LP 29.00 27.66 to 29.00
Sprint Corporation 46.56 46.06 to 49.20
SPX Corporation 64.57 63.49 to 64.86
SPX FLOW, Inc. 76.12 75.84 to 76.85
Square, Inc. 264.00 261.28 to 267.77
St. Joe Company (The) 44.23 42.99 to 44.41
Stag Industrial, Inc. 40.17 39.63 to 40.23
Stantec Inc 45.92 45.65 to 46.05
Star Group, L.P. 11.74 11.47 to 11.75
StarTek, Inc. 7.33 7.19 to 7.59
State Street Corporation 85.35 84.76 to 86.59
Steel Partners Holdings LP 30.28 30.01 to 31.00
Stellus Capital Investment Corporation 13.39 13.30 to 13.45
STERIS plc 212.47 211.73 to 213.89
Stewart Information Services Corporation 58.30 57.68 to 58.90
STMicroelectronics N.V. 38.98 38.73 to 39.12
StoneMor Partners L.P. 2.67 2.60 to 2.78
STORE Capital Corporation 36.67 36.16 to 36.74
STRATS Trust 10.65 10.57 to 10.65
STRATS Trust 23.62 23.62 to 23.75
STRATS Trust 21.10 21.10 to 21.10
Sun Communities, Inc. 188.20 186.74 to 188.77
Synthetic Fixed-Income Securities, Inc. 24.80 24.80 to 24.80
Synthetic Fixed-Income Securities, Inc. 22.80 22.80 to 22.80
Taiwan Fund, Inc. (The) 36.91 36.69 to 36.91
Target Corporation 261.03 257.53 to 261.11
TE Connectivity Ltd. 138.35 137.52 to 139.32
TEGNA Inc. 5.17 5.05 to 5.27
Tejon Ranch Co 16.27 16.19 to 16.43
Tekla Healthcare Investors 26.01 25.83 to 26.04
Tekla Healthcare Opportunies Fund 24.04 24.00 to 24.09
Teledyne Technologies Incorporated 445.66 443.00 to 447.21
Telephone and Data Systems, Inc. 28.08 27.77 to 28.10
Telephone and Data Systems, Inc. 22.88 22.53 to 22.96
Tempur Sealy International, Inc. 39.82 39.51 to 40.29
Tenet Healthcare Corporation 71.63 70.70 to 72.20
Tennessee Valley Authority 26.59 26.23 to 26.59
Teradata Corporation 49.25 48.50 to 49.46
Ternium S.A. 46.36 44.79 to 46.41
Terreno Realty Corporation 68.02 67.07 to 68.18
Textron Inc. 68.03 67.62 to 68.90
The Blackstone Group L.P. 111.30 110.37 to 113.14
The Cooper Companies, Inc. 410.07 404.72 to 410.35
Thermo Fisher Scientific Inc 532.26 525.46 to 533.15
Thomson Reuters Corp 104.54 103.73 to 104.69
Thor Industries, Inc. 114.69 113.28 to 115.50
TJX Companies, Inc. (The) 68.18 67.31 to 68.42
Toll Brothers, Inc. 57.06 55.56 to 57.21
Tootsie Roll Industries, Inc. 34.31 33.25 to 34.33
TopBuild Corp. 198.85 194.47 to 199.80
Toro Company (The) 112.38 110.04 to 112.46
Toyota Motor Corp Ltd Ord 179.85 178.66 to 180.44
TPG Specialty Lending, Inc. 23.40 23.30 to 23.50
TransAlta Corporation 9.91 9.85 to 9.99
Transcontinental Realty Investors, Inc. 39.12 38.61 to 39.17
TransUnion 115.74 114.25 to 116.09
TRI Pointe Group, Inc. 22.56 21.79 to 22.68
TriNet Group, Inc. 73.31 71.95 to 73.53
TriplePoint Venture Growth BDC Corp. 15.86 15.85 to 16.10
Triple-S Management Corporation 23.76 23.13 to 23.87
Twilio Inc. 409.84 404.37 to 412.68
Twitter, Inc. 71.69 69.88 to 73.34
Tyler Technologies, Inc. 497.85 490.56 to 498.78
UBS AG 15.93 15.81 to 15.96
UDR, Inc. 54.93 54.27 to 55.06
UMH Properties, Inc. 23.19 22.88 to 23.28
United Parcel Service, Inc. 211.64 210.94 to 213.25
United Rentals, Inc. 324.06 318.26 to 325.10
United States Cellular Corporation 36.91 36.73 to 37.30
United States Cellular Corporation 25.86 25.83 to 25.91
UnitedHealth Group Incorporated 417.70 415.99 to 419.34
Universal Health Services, Inc. 152.67 150.94 to 153.07
Unum Group 27.06 27.04 to 27.07
Urstadt Biddle Properties Inc. 16.36 16.01 to 16.85
USLIFE Income Fund, Inc. 13.62 13.55 to 13.67
V.F. Corporation 83.08 81.16 to 83.45
Valmont Industries, Inc. 233.11 229.55 to 233.65
Vapotherm, Inc. 23.54 22.94 to 23.67
Veeva Systems Inc. 333.06 326.91 to 333.56
Ventas, Inc. 59.85 59.68 to 60.76
Veoneer, Inc. 31.17 30.94 to 31.36
VEREIT Inc. 49.20 48.78 to 49.26
Veritiv Corporation 60.74 59.02 to 61.13
Verso Corporation 19.25 18.99 to 19.47
VICI Properties Inc. 31.96 31.74 to 32.00
Virtus Global Multi-Sector Income Fund 11.90 11.86 to 12.00
Visa Inc. 249.02 246.76 to 250.01
Vishay Precision Group, Inc. 35.25 35.00 to 35.46
Vistra Energy Corp. 19.10 18.69 to 19.14
Vmware, Inc. 158.34 156.79 to 158.62
Vocera Communications, Inc. 41.88 41.22 to 42.07
Vonage Holdings Corp. 14.43 14.34 to 14.47
Voya Financial, Inc. 62.77 62.32 to 63.34
Voya Global Advantage and Premium Opportunity Fund 9.80 9.73 to 9.80
Vulcan Materials Company 178.14 175.98 to 178.44
W.P. Carey Inc. 79.43 78.59 to 79.60
W.R. Grace & Co. 69.65 69.53 to 69.72
W.W. Grainger, Inc. 458.66 453.86 to 459.33
Walmart Inc. 142.43 141.01 to 142.72
Warrior Met Coal, Inc. 17.70 17.43 to 18.07
Washington Real Estate Investment Trust 24.64 24.30 to 24.71
Waste Connections, Inc. 124.76 124.14 to 125.38
Waste Management, Inc. 146.39 145.03 to 146.85
Waters Corporation 384.70 377.24 to 384.80
Watsco, Inc. 295.14 290.37 to 295.38
Watts Water Technologies, Inc. 146.27 144.26 to 146.43
WEC Energy Group, Inc. 94.03 92.51 to 94.12
Weis Markets, Inc. 52.48 51.27 to 52.55
Wells Fargo & Company 44.59 44.42 to 45.51
Welltower Inc. 87.76 87.09 to 88.39
West Pharmaceutical Services, Inc. 381.07 374.54 to 381.52
Western Alliance Bancorporation 95.55 94.61 to 97.04
Western Asset Bond Fund 14.82 14.75 to 14.83
Western Asset High Income Fund II Inc. 7.36 7.33 to 7.40
Western Asset High Yield Defined Opportunity Fund Inc. 15.67 15.56 to 15.77
Western Asset Investment Grade Defined Opportunity Trust Inc. 22.08 21.83 to 22.08
Western Asset Mortgage Defined Opportunity Fund Inc 15.74 15.55 to 15.76
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 13.28 13.21 to 13.28
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 14.08 13.93 to 14.20
Westlake Chemical Partners LP 27.02 26.89 to 27.09
Westwood Holdings Group Inc 22.77 22.62 to 23.03
WEX Inc. 200.87 197.40 to 201.92
Whitestone REIT 8.10 7.99 to 8.13
WideOpenWest, Inc. 22.24 21.74 to 22.34
Winnebago Industries, Inc. 68.75 67.90 to 69.30
Wipro Limited 8.55 8.50 to 8.60
WNS (Holdings) Limited 80.76 80.64 to 81.89
Workiva Inc. 129.87 127.55 to 130.96
Worthington Industries, Inc. 61.48 60.32 to 61.79
XPO Logistics, Inc. 143.62 139.71 to 144.18
Xylem Inc. 123.26 122.34 to 123.54
YETI Holdings, Inc. 97.34 94.42 to 97.84
Yum China Holdings, Inc. 66.16 65.13 to 66.26
Yum! Brands, Inc. 122.79 120.37 to 123.43
Zendesk, Inc. 146.90 143.32 to 147.15
Zimmer Biomet Holdings, Inc. 159.97 159.12 to 160.78
Zoetis Inc. 203.59 200.65 to 203.94
Zuora, Inc. 17.64 17.31 to 17.67
 Learn then Earn
Back to top | Use Dark Theme