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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3542 stocks found forming DOWNTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 4.05 3.95 to 4.38
360 Finance, Inc. 16.00 15.98 to 16.64
8x8 Inc 1.70 1.66 to 1.73
Abeona Therapeutics Inc. 5.11 5.05 to 5.20
Acadia Healthcare Company, Inc. 13.48 13.19 to 15.11
ACADIA Pharmaceuticals Inc. 26.20 25.71 to 27.22
Accuray Incorporated 0.83 0.79 to 0.83
Achieve Life Sciences, Inc. 4.61 4.60 to 5.09
ACNB Corporation 48.76 48.00 to 48.84
Addus HomeCare Corporation 107.01 105.74 to 110.36
ADMA Biologics Inc 16.58 16.53 to 17.13
Adobe Inc. 297.42 292.93 to 304.22
AeroVironment, Inc. 309.57 299.00 to 311.70
Agenus Inc. 3.19 3.00 to 3.20
Agilysys, Inc. 90.86 87.64 to 100.97
AGM Group Holdings Inc. 1.79 1.71 to 1.85
Alarm.com Holdings, Inc. 49.07 48.66 to 49.90
Align Technology, Inc. 167.04 164.53 to 168.54
Allegiant Travel Company 85.35 84.91 to 87.09
Alliance Resource Partners, L.P. 24.43 24.22 to 24.69
Allogene Therapeutics, Inc. 1.53 1.49 to 1.62
Allot Ltd. 10.55 10.20 to 10.57
Alnylam Pharmaceuticals, Inc. 354.75 354.69 to 368.07
Alpha and Omega Semiconductor Limited 22.25 22.10 to 22.75
Alphatec Holdings, Inc. 15.26 14.93 to 15.54
Alta Mesa Resources, Inc. 221.33 213.88 to 223.11
Altisource Portfolio Solutions S.A. 5.23 5.15 to 6.22
Ambarella, Inc. 66.35 66.24 to 68.06
AMC Networks Inc. 7.77 7.69 to 7.84
AMCI Acquisition Corp. 6.16 6.10 to 6.44
Amdocs Limited 82.38 81.77 to 83.97
Amerco 56.78 56.47 to 57.60
American Airlines Group, Inc. 13.55 13.36 to 14.65
American Woodmark Corporation 58.62 57.84 to 58.85
America's Car-Mart, Inc. 26.81 26.43 to 27.35
Ameris Bancorp 80.21 79.62 to 80.87
AMERISAFE, Inc. 36.73 36.61 to 37.26
Amicus Therapeutics, Inc. 14.29 14.28 to 14.29
Amphastar Pharmaceuticals, Inc. 26.25 25.81 to 26.58
AngioDynamics, Inc. 10.24 10.13 to 10.42
ANI Pharmaceuticals, Inc. 80.45 80.00 to 83.02
Anika Therapeutics Inc. 9.15 9.11 to 9.31
Anixa Biosciences, Inc. 3.08 2.95 to 3.14
AppFolio, Inc. 216.06 213.30 to 218.44
Appian Corporation 29.89 29.20 to 31.20
Aptevo Therapeutics Inc. 8.26 8.14 to 8.81
Aptorum Group Limited 0.91 0.91 to 0.96
Aqua Metals, Inc. 5.43 5.06 to 5.53
Arbutus Biopharma Corporation 4.16 4.05 to 4.19
Arcadia Biosciences, Inc. 2.23 2.23 to 2.33
ArcBest Corporation 86.90 86.61 to 88.00
Ares Capital Corporation 20.29 20.27 to 20.60
Arrow Financial Corporation 32.63 32.45 to 33.06
Assembly Biosciences, Inc. 27.52 26.95 to 28.64
Astec Industries, Inc. 48.41 47.82 to 48.83
Atara Biotherapeutics, Inc. 5.56 5.20 to 5.68
Atlantic American Corporation 2.73 2.67 to 2.77
Atlanticus Holdings Corporation 53.33 53.22 to 56.76
AtriCure, Inc. 38.41 37.35 to 39.28
Audentes Therapeutics, Inc. 1.22 1.19 to 1.25
Aurinia Pharmaceuticals Inc 14.57 14.43 to 14.82
Autolus Therapeutics plc 1.42 1.39 to 1.45
Automatic Data Processing, Inc. 254.51 253.44 to 257.46
Aviat Networks, Inc. 21.41 21.37 to 21.98
Avis Budget Group, Inc. 117.52 115.17 to 118.66
Axcelis Technologies, Inc. 91.04 90.04 to 92.61
AXT Inc 17.20 16.53 to 17.77
Aytu BioScience, Inc. 2.60 2.59 to 2.70
Ballard Power Systems, Inc. 2.57 2.50 to 2.61
BancFirst Corporation 109.25 108.19 to 109.52
Bank OZK 46.47 45.83 to 46.80
Banner Corporation 61.31 61.07 to 61.81
Baozun Inc. 2.83 2.77 to 2.85
Barrett Business Services, Inc. 37.36 36.98 to 37.93
Bassett Furniture Industries, Incorporated 15.66 15.55 to 16.26
BCB Bancorp, Inc. (NJ) 7.67 7.63 to 7.70
Bed Bath & Beyond Inc. 6.64 6.53 to 6.92
BeyondSpring, Inc. 1.61 1.53 to 1.66
BioCryst Pharmaceuticals, Inc. 6.76 6.59 to 6.94
BIO-key International, Inc. 0.55 0.53 to 0.57
Biomerica, Inc. 2.44 2.38 to 2.46
Bionano Genomics, Inc. 1.54 1.48 to 1.58
Bio-Techne Corp 68.23 67.02 to 68.54
BioTelemetry, Inc. 1.78 1.73 to 1.81
BioXcel Therapeutics, Inc. 1.77 1.71 to 1.79
BJ's Restaurants, Inc. 42.07 41.00 to 42.31
Blackbaud, Inc. 54.73 53.75 to 56.57
BlackLine, Inc. 53.15 52.60 to 54.63
BlackRock TCP Capital Corp. 5.24 5.10 to 5.41
Blink Charging Co. 0.84 0.83 to 0.87
Bloomin' Brands, Inc. 6.69 6.44 to 6.79
Booking Holdings Inc. 5153.41 5088.29 to 5160.95
Bridgeline Digital, Inc. 0.83 0.80 to 0.83
Bridgford Foods Corporation 7.78 7.78 to 7.78
Brighthouse Financial, Inc. 64.17 64.10 to 64.39
Broadcom Inc. 332.79 327.02 to 334.76
Broadwind Energy, Inc. 3.24 3.20 to 3.39
Bruker Corporation 47.67 47.63 to 49.49
Builders FirstSource, Inc. 117.29 116.61 to 118.75
Cadence Design Systems, Inc. 318.37 317.21 to 323.00
Cadiz, Inc. 6.45 6.32 to 6.60
Caesars Entertainment Corporation 21.58 21.58 to 22.44
Calamos Strategic Total Return Fund 19.41 19.38 to 19.46
CalAmp Corp. 3.83 3.30 to 3.83
Canterbury Park Holding Corporation 15.33 15.00 to 15.80
Capital City Bank Group 42.36 41.93 to 43.97
Capricor Therapeutics, Inc. 23.52 23.10 to 23.75
Cardlytics, Inc. 1.11 1.10 to 1.15
CareTrust REIT, Inc. 36.14 36.05 to 37.15
CarGurus, Inc. 33.93 33.37 to 34.50
Carolina Trust BancShares, Inc. 37.96 36.84 to 40.31
Caseys General Stores, Inc. 617.04 612.54 to 623.81
Catalyst Biosciences, Inc. 11.27 11.10 to 12.18
Cathay General Bancorp 50.47 50.20 to 50.75
Cavco Industries, Inc. 632.89 631.99 to 658.89
CBAK Energy Technology, Inc. 0.83 0.82 to 0.83
CDW Corporation 125.40 124.66 to 127.41
Cellectar Biosciences, Inc. 3.54 3.38 to 3.70
Cemtrex Inc. 1.90 1.76 to 1.95
Central Garden & Pet Company 32.08 31.95 to 32.96
Central Garden & Pet Company 29.16 29.02 to 29.39
Century Casinos, Inc. 1.57 1.55 to 1.61
Cerus Corporation 2.49 2.41 to 2.49
CEVA, Inc. 22.47 22.28 to 22.80
Charter Communications, Inc. 182.99 182.54 to 192.79
Check Point Software Technologies Ltd. 182.94 180.26 to 186.59
Children's Place, Inc. (The) 4.30 4.17 to 4.34
China Automotive Systems, Inc. 4.58 4.55 to 4.74
China Natural Resources, Inc. 3.96 3.82 to 4.36
China Recycling Energy Corporation 1.22 1.17 to 1.31
ChinaNet Online Holdings, Inc. 1.24 1.22 to 1.30
CHS Inc 26.28 26.26 to 26.45
CHS Inc 27.83 27.77 to 27.88
Churchill Downs, Incorporated 100.23 100.14 to 101.98
Cimpress N.V 78.53 77.09 to 78.88
Cincinnati Financial Corporation 157.86 155.72 to 158.10
Cintas Corporation 191.21 190.84 to 193.23
Citi Trends, Inc. 42.38 41.55 to 42.68
Citius Pharmaceuticals, Inc. 0.83 0.79 to 0.83
Citizens Community Bancorp, Inc. 18.05 17.98 to 18.35
City Holding Company 120.65 120.14 to 122.33
Clarus Corporation 3.57 3.50 to 3.60
ClearSign Combustion Corporation 0.67 0.67 to 0.72
Coastal Financial Corporation 104.58 103.30 to 109.55
Coca-Cola Consolidated, Inc. 150.50 148.27 to 151.28
Cocrystal Pharma, Inc. 1.02 1.02 to 1.04
Coda Octopus Group, Inc. 10.13 9.92 to 10.50
Codexis, Inc. 1.43 1.32 to 1.55
Coffee Holding Co., Inc. 3.82 3.70 to 3.88
Cognex Corporation 39.46 39.20 to 39.82
Cognizant Technology Solutions Corporation 84.65 83.33 to 85.65
Collegium Pharmaceutical, Inc. 45.32 43.62 to 46.94
Colliers International Group Inc. 137.25 136.70 to 138.86
Colony Bankcorp, Inc. 18.51 18.49 to 18.74
Commerce Bancshares, Inc. 52.09 52.04 to 53.02
Commercial Vehicle Group, Inc. 1.60 1.55 to 1.63
Commvault Systems, Inc. 89.13 84.44 to 106.44
Compugen Ltd. 2.02 1.98 to 2.08
Concrete Pumping Holdings, Inc. 5.77 5.61 to 5.83
CONMED Corporation 39.58 39.13 to 40.68
Construction Partners, Inc. 111.04 109.75 to 113.86
Consumer Portfolio Services, Inc. 8.46 7.82 to 8.64
Copart, Inc. 40.37 40.15 to 41.30
CorVel Corp. 68.45 68.30 to 70.46
CPI Card Group Inc. 13.47 13.40 to 13.74
CRA International,Inc. 192.99 189.13 to 208.03
Cracker Barrel Old Country Store, Inc. 30.21 28.62 to 30.46
Credit Acceptance Corporation 437.72 433.01 to 452.53
Credit Suisse AG 102.74 102.22 to 103.75
Crinetics Pharmaceuticals, Inc. 52.97 51.77 to 53.27
CRISPR Therapeutics AG 54.26 53.57 to 56.69
Criteo S.A. 20.09 19.55 to 20.86
Crocs, Inc. 84.15 83.34 to 85.17
CryoPort, Inc. 10.23 9.87 to 10.29
CSP Inc. 11.59 11.42 to 12.00
Cumberland Pharmaceuticals Inc. 3.74 3.66 to 3.89
CVB Financial Corporation 19.60 19.53 to 20.11
CyberArk Software Ltd. 445.54 442.84 to 458.00
Cytosorbents Corporation 0.68 0.63 to 0.68
Daily Journal Corp. (S.C.) 586.61 574.20 to 644.40
DarioHealth Corp. 11.07 11.07 to 11.31
Data I/O Corporation 3.04 3.04 to 3.11
Dave & Buster's Entertainment, Inc. 19.29 18.86 to 19.38
Del Taco Restaurants, Inc. 0.40 0.33 to 0.40
Destination XL Group, Inc. 0.71 0.71 to 0.75
Deswell Industries, Inc. 3.29 3.25 to 3.39
Digimarc Corporation 6.14 5.83 to 6.24
DocuSign, Inc. 55.42 55.01 to 58.03
Dogness (International) Corporation 1.62 1.20 to 1.85
Dollar Tree, Inc. 121.84 121.23 to 126.02
Domo, Inc. 6.08 5.88 to 6.17
Donegal Group, Inc. 18.17 18.07 to 18.46
Donegal Group, Inc. 15.58 15.58 to 15.58
Dorman Products, Inc. 124.29 124.01 to 126.11
Dynavax Technologies Corporation 15.48 15.47 to 15.55
E.W. Scripps Company (The) 3.43 3.33 to 3.47
East West Bancorp, Inc. 113.40 112.02 to 114.17
Eastern Company (The) 18.00 18.00 to 18.31
Editas Medicine, Inc. 2.11 2.06 to 2.17
eGain Corporation 10.55 10.26 to 10.70
eHealth, Inc. 3.04 3.00 to 3.34
Ekso Bionics Holdings, Inc. 8.26 7.55 to 8.39
El Pollo Loco Holdings, Inc. 10.56 10.53 to 10.92
Electro-Sensors, Inc. 4.32 4.32 to 4.32
Eltek Ltd. 8.70 8.69 to 9.16
Encore Capital Group Inc 55.33 54.52 to 55.38
ENDRA Life Sciences Inc. 4.25 4.24 to 4.46
Energy Focus, Inc. 2.25 2.25 to 2.37
Entera Bio Ltd. 1.55 1.53 to 1.59
ePlus inc. 85.03 84.69 to 88.48
Equity Bancshares, Inc. 45.60 45.25 to 46.54
Erie Indemnity Company 272.50 272.35 to 281.55
Establishment Labs Holdings Inc. 64.95 63.00 to 65.96
Eton Pharmaceuticals, Inc. 15.04 14.81 to 15.25
Etsy, Inc. 58.63 57.51 to 60.14
Euronet Worldwide, Inc. 72.87 72.62 to 73.71
EverQuote, Inc. 23.18 22.67 to 23.63
EVINE Live Inc. 6.52 6.35 to 6.55
Evolus, Inc. 4.95 4.70 to 4.96
Exelixis, Inc. 43.74 43.23 to 44.85
ExlService Holdings, Inc. 40.49 40.34 to 42.54
eXp World Holdings, Inc. 9.06 8.86 to 9.09
Expedia Group, Inc. 266.74 265.65 to 271.60
Expeditors International of Washington, Inc. 158.38 157.41 to 159.67
Extreme Networks, Inc. 14.70 14.61 to 15.35
EZCORP, Inc. 21.33 21.05 to 21.50
Famous Dave's of America, Inc. 177.51 170.50 to 187.91
FAT Brands Inc. 0.26 0.18 to 0.30
Ferroglobe PLC 4.90 4.88 to 5.00
Fidelity D & D Bancorp, Inc. 43.68 43.58 to 44.12
Fidus Investment Corporation 19.46 19.36 to 19.68
First Bancorp 56.68 56.60 to 58.44
First Bank 16.65 16.12 to 16.98
First Citizens BancShares, Inc. 2000.82 1989.89 to 2034.95
First Community Bankshares, Inc. 33.85 33.81 to 34.23
First Community Corporation 28.58 28.39 to 28.84
First Financial Bankshares, Inc. 31.84 31.82 to 32.44
First Interstate BancSystem, Inc. 36.86 36.67 to 37.04
First Solar, Inc. 235.05 234.39 to 245.90
First Trust California Municipal High income ETF 49.42 49.39 to 49.48
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.77 35.66 to 35.80
First Trust Dorsey Wright Momentum & Value ETF 36.30 36.24 to 36.47
First Trust Dow Jones International Internet ETF 34.50 34.27 to 34.50
First Trust High Yield Long/Short ETF 41.75 41.70 to 42.15
First Trust India Nifty 50 Equal Weight ETF 56.22 56.05 to 56.29
First Trust Low Duration Opportunities ETF 50.09 50.06 to 50.13
First Trust Low Duration Strategic Focus ETF 19.17 19.13 to 19.20
First Trust Managed Municipal ETF 51.32 51.28 to 51.33
First Trust Mid Cap Core AlphaDEX Fund 133.87 133.39 to 134.04
First Trust Mid Cap Growth AlphaDEX Fund 97.26 96.98 to 97.47
First Trust Mid Cap Value AlphaDEX Fund 58.47 58.19 to 58.50
First Trust Municipal High Income ETF 47.97 47.93 to 47.99
First Trust Nasdaq Bank ETF 38.27 38.01 to 38.30
First Trust Nasdaq Transportation ETF 40.17 40.06 to 40.35
First Trust Senior Loan Fund ETF 45.73 45.69 to 45.74
First Trust Small Cap Growth AlphaDEX Fund 101.92 101.40 to 102.26
First Trust TCW Opportunistic Fixed Income ETF 44.25 44.24 to 44.33
First United Corporation 36.82 36.50 to 37.17
First Western Financial, Inc. 25.08 24.57 to 25.47
FirstCash, Inc. 168.36 167.24 to 170.20
FirstService Corporation 157.49 157.25 to 160.68
Fiserv, Inc. 66.29 65.36 to 66.87
Five Below, Inc. 187.24 185.57 to 190.88
Five9, Inc. 18.37 18.22 to 19.40
Flexsteel Industries, Inc. 39.44 39.26 to 41.24
Foresight Autonomous Holdings Ltd. 0.99 0.89 to 1.00
FormFactor, Inc. 73.76 73.49 to 76.13
Forrester Research, Inc. 7.88 7.81 to 8.05
Fortress Biotech, Inc. 3.46 3.33 to 3.53
Forward Air Corporation 27.89 26.98 to 28.25
Franklin Electric Co., Inc. 99.89 98.80 to 100.79
Frequency Electronics, Inc. 56.01 52.71 to 56.80
frontdoor, inc. 59.32 58.53 to 59.81
FRP Holdings, Inc. 23.56 23.28 to 23.65
FS Bancorp, Inc. 40.48 40.44 to 41.25
Fuel Tech, Inc. 1.45 1.35 to 1.47
Fulgent Genetics, Inc. 27.27 27.03 to 27.63
Full House Resorts, Inc. 2.44 2.36 to 2.50
G. Willi-Food International, Ltd. 28.52 27.99 to 28.75
Gaia, Inc. 3.59 3.48 to 3.63
Galectin Therapeutics Inc. 3.15 3.08 to 3.24
Garmin Ltd. 204.80 200.58 to 208.68
GCI Liberty, Inc. 36.85 36.81 to 37.55
Genprex, Inc. 2.36 2.24 to 2.47
Gentherm Inc 36.71 36.53 to 37.00
Geospace Technologies Corporation 17.42 16.12 to 17.91
Gibraltar Industries, Inc. 50.66 50.35 to 51.24
G-III Apparel Group, LTD. 28.20 27.92 to 28.86
Gladstone Capital Corporation 20.59 20.40 to 20.68
Gladstone Commercial Corporation 11.40 11.27 to 11.43
Gladstone Commercial Corporation 20.43 19.89 to 20.76
Gladstone Investment Corporation 13.92 13.75 to 13.95
Global Indemnity Limited 28.74 28.74 to 28.74
Global Self Storage, Inc. 5.01 4.90 to 5.06
Global Water Resources, Inc. 8.69 8.64 to 8.73
Global X E-commerce ETF 33.12 32.97 to 33.12
Global X FinTech ETF 28.68 28.46 to 28.88
Global X Millennials Thematic ETF 47.16 46.31 to 47.47
Gogo Inc. 4.68 4.54 to 4.69
Golden Entertainment, Inc. 27.47 27.33 to 27.62
Golub Capital BDC, Inc. 13.71 13.54 to 13.72
Goosehead Insurance, Inc. 63.58 62.81 to 67.59
GoPro, Inc. 1.29 1.25 to 1.31
Grand Canyon Education, Inc. 174.09 172.45 to 177.63
Great Elm Capital Corp. 7.10 7.09 to 7.25
Great Southern Bancorp, Inc. 60.71 60.30 to 61.34
Green Brick Partners, Inc. 68.80 68.56 to 69.56
Greene County Bancorp, Inc. 22.07 22.07 to 22.34
Groupon, Inc. 15.78 14.92 to 16.29
GSI Technology, Inc. 7.53 7.10 to 7.62
Hallador Energy Company 18.67 18.04 to 19.13
Halozyme Therapeutics, Inc. 70.22 69.48 to 71.49
Hamilton Lane Incorporated 147.36 144.70 to 148.27
Hancock Whitney Corporation 67.44 67.08 to 68.06
Hanmi Financial Corporation 28.46 28.32 to 28.75
Harrow Health, Inc. 42.98 42.55 to 43.97
Harvard Bioscience, Inc. 0.59 0.58 to 0.60
Hawkins, Inc. 153.64 150.73 to 154.00
Haymaker Acquisition Corp. 11.36 11.35 to 11.39
Healthcare Services Group, Inc. 18.64 18.50 to 19.04
HealthEquity, Inc. 83.02 82.83 to 84.70
HealthStream, Inc. 21.69 21.33 to 21.80
Heartland Express, Inc. 10.33 10.30 to 10.48
Helen of Troy Limited 17.64 16.86 to 17.71
Helius Medical Technologies, Inc. 3.04 2.87 to 3.13
Henry Schein, Inc. 76.87 76.36 to 77.43
Heritage Commerce Corp 12.64 12.62 to 12.97
Heron Therapeutics, Inc. 1.40 1.38 to 1.44
HF Foods Group Inc. 2.15 2.10 to 2.22
Highway Holdings Limited 1.04 1.03 to 1.07
Home Bancorp, Inc. 58.50 57.00 to 60.42
Home BancShares, Inc. 28.62 28.46 to 28.75
Hoth Therapeutics, Inc. 1.01 1.00 to 1.05
Hudson Technologies, Inc. 7.23 7.12 to 7.28
Huntington Bancshares Incorporated 17.43 17.27 to 17.55
Huron Consulting Group Inc. 169.95 169.64 to 174.07
Hutchison China MediTech Limited 15.24 15.00 to 15.49
i3 Verticals, Inc. 23.32 23.10 to 24.13
IAC/InterActiveCorp 39.27 39.09 to 39.96
IBEX Holdings Limited 38.04 37.94 to 39.24
ICF International, Inc. 93.52 93.40 to 94.76
Iconix Brand Group, Inc. 2.16 2.00 to 2.26
ICU Medical, Inc. 149.27 148.47 to 153.91
Identiv, Inc. 3.30 3.22 to 3.30
IDEXX Laboratories, Inc. 694.75 692.64 to 705.82
ImmuCell Corporation 6.27 6.15 to 6.36
Immuron Limited 0.95 0.93 to 1.00
Impinj, Inc. 161.79 158.55 to 164.46
Incyte Corporation 103.47 102.59 to 105.06
Industrial Logistics Properties Trust 5.34 5.28 to 5.39
InflaRx N.V. 0.97 0.93 to 1.00
Information Services Group, Inc. 5.75 5.67 to 5.78
Innodata Inc. 58.65 57.50 to 59.91
Innospec Inc. 79.53 79.31 to 80.71
Inogen, Inc 5.89 5.83 to 5.98
Inovio Pharmaceuticals, Inc. 1.53 1.49 to 1.53
Inseego Corp. 10.91 10.56 to 11.01
Inspired Entertainment, Inc. 8.86 8.84 to 9.10
Insteel Industries, Inc. 32.33 32.24 to 32.89
Insulet Corporation 264.91 261.95 to 270.61
Integra LifeSciences Holdings Corporation 11.13 11.11 to 11.53
Intel Corporation 43.93 43.10 to 44.53
International Bancshares Corporation 68.80 67.78 to 68.99
International Money Express, Inc. 15.48 15.46 to 15.48
Intuit Inc. 545.40 537.34 to 561.57
Intuitive Surgical, Inc. 525.04 523.54 to 535.00
Invesco BuyBack Achievers ETF 136.46 136.06 to 136.92
Invesco DWA Consumer Cyclicals Momentum ETF 105.94 105.85 to 106.23
Invesco DWA Financial Momentum ETF 58.24 58.19 to 58.24
Invesco DWA Healthcare Momentum ETF 49.41 49.09 to 49.58
Invesco FTSE RAFI US 1500 Small-Mid ETF 48.71 48.50 to 48.85
Invesco KBW Bank ETF 85.49 84.88 to 85.66
Invesco KBW Premium Yield Equity REIT ETF 15.99 15.91 to 16.04
Invesco KBW Property & Casualty Insurance ETF 120.97 120.43 to 121.82
Invesco Nasdaq Internet ETF 52.67 52.43 to 52.74
Invesco S&P SmallCap Consumer Discretionary ETF 111.46 111.10 to 112.60
Invesco S&P SmallCap Financials ETF 59.19 58.93 to 59.35
Invesco S&P SmallCap Health Care ETF 44.73 44.52 to 45.16
Invesco S&P SmallCap Information Technology ETF 61.36 61.22 to 61.97
Invesco S&P SmallCap Materials ETF 93.21 93.20 to 93.38
Invesco Variable Rate Investment Grade ETF 25.11 25.09 to 25.11
Invesco Water Resources ETF 73.15 72.85 to 73.76
iRadimed Corporation 99.84 96.46 to 101.32
iRhythm Technologies, Inc. 156.56 153.05 to 162.07
iShares 3-7 Year Treasury Bond ETF 119.19 119.16 to 119.28
iShares 7-10 Year Treasury Bond ETF 95.98 95.95 to 96.15
iShares Core S&P U.S. Value ETF 104.95 104.78 to 105.10
iShares S&P India Nifty 50 Index Fund 47.19 47.10 to 47.22
iShares S&P Small-Cap 600 Growth ETF 149.47 148.90 to 150.25
IZEA Worldwide, Inc. 3.85 3.85 to 3.95
J & J Snack Foods Corp. 94.21 92.52 to 94.38
J.B. Hunt Transport Services, Inc. 202.88 202.49 to 206.55
Jack Henry & Associates, Inc. 178.96 178.00 to 183.11
Jack In The Box Inc. 21.79 20.89 to 21.95
Jaguar Health, Inc. 0.71 0.68 to 0.73
James River Group Holdings, Ltd. 6.58 6.58 to 6.78
Janus Henderson Small Cap Growth Alpha ETF 77.13 76.90 to 77.35
JD.com, Inc. 29.50 29.04 to 29.57
JetBlue Airways Corporation 4.73 4.60 to 5.06
Kaiser Aluminum Corporation 123.01 119.82 to 124.99
Kala Pharmaceuticals, Inc. 0.59 0.56 to 0.59
KalVista Pharmaceuticals, Inc. 14.94 14.61 to 15.13
Kearny Financial 7.66 7.61 to 7.77
Kforce, Inc. 34.11 33.37 to 34.60
Kimball Electronics, Inc. 29.68 29.48 to 30.31
Kingstone Companies, Inc 15.13 14.83 to 15.31
Kinsale Capital Group, Inc. 386.67 381.34 to 398.99
Kodiak Sciences Inc 24.53 24.01 to 26.05
Kopin Corporation 2.75 2.59 to 2.80
Kornit Digital Ltd. 12.93 12.91 to 13.36
Koss Corporation 4.39 4.32 to 4.52
Kratos Defense & Security Solutions, Inc. 118.06 111.06 to 118.14
Krystal Biotech, Inc. 277.36 275.07 to 281.28
Kura Oncology, Inc. 8.47 8.36 to 8.62
KVH Industries, Inc. 6.79 6.69 to 7.25
L.B. Foster Company 28.72 28.48 to 29.00
Lakeland Industries, Inc. 9.11 8.95 to 9.20
Lamar Advertising Company 128.17 127.15 to 128.70
Landstar System, Inc. 151.68 151.53 to 154.75
Laureate Education, Inc. 34.23 33.91 to 34.53
Legacy Housing Corporation 21.09 20.96 to 21.63
Legg Mason Global Infrastructure ETF 27.74 27.74 to 27.81
Legg Mason Small-Cap Quality Value ETF 44.88 44.69 to 45.01
LeMaitre Vascular, Inc. 85.33 84.44 to 85.62
LendingTree, Inc. 58.94 58.07 to 61.97
LexinFintech Holdings Ltd. 2.95 2.94 to 3.02
LF Capital Acquistion Corp. 10.02 10.02 to 10.02
LGI Homes, Inc. 50.14 49.14 to 50.31
Liberty Broadband Corporation 42.40 42.28 to 44.74
Liberty Broadband Corporation 42.56 42.41 to 44.78
Liberty Media Corporation 39.65 39.05 to 39.71
Liberty Media Corporation 81.37 80.58 to 82.52
Liberty Media Corporation 89.09 88.31 to 90.25
Lifetime Brands, Inc. 3.75 3.74 to 3.87
Lifevantage Corporation 5.95 5.51 to 5.95
Lifeway Foods, Inc. 22.02 21.77 to 22.06
Ligand Pharmaceuticals Incorporated 195.49 194.93 to 200.74
Lightbridge Corporation 17.07 16.00 to 17.20
LightPath Technologies, Inc. 11.25 9.85 to 11.33
Limoneira Co 14.08 14.05 to 14.53
Lincoln Educational Services Corporation 26.02 25.99 to 26.70
Lincoln Electric Holdings, Inc. 256.77 255.31 to 259.91
Lindblad Expeditions Holdings Inc. 16.14 15.75 to 16.17
LivePerson, Inc. 3.16 3.02 to 3.17
LKQ Corporation 33.30 33.13 to 33.67
LM Funding America, Inc. 0.42 0.41 to 0.43
Logitech International S.A. 93.74 92.67 to 95.16
Loop Industries, Inc. 1.12 1.09 to 1.20
LPL Financial Holdings Inc. 365.05 356.59 to 368.52
lululemon athletica inc. 186.39 186.18 to 192.49
Magic Software Enterprises Ltd. 26.95 26.51 to 26.97
MakeMyTrip Limited 62.77 62.71 to 64.09
Malibu Boats, Inc. 32.41 31.94 to 32.71
Mammoth Energy Services, Inc. 2.19 2.18 to 2.28
Manhattan Associates, Inc. 169.73 166.00 to 177.02
Manhattan Bridge Capital, Inc 4.55 4.50 to 4.59
Mannatech, Incorporated 7.64 7.30 to 7.64
MannKind Corporation 5.59 5.42 to 5.63
Marathon Patent Group, Inc. 10.52 9.90 to 10.60
Marker Therapeutics, Inc. 1.80 1.68 to 1.95
MarketAxess Holdings, Inc. 168.38 167.83 to 172.14
Marriott International 313.95 313.26 to 316.35
Marten Transport, Ltd. 12.46 12.30 to 12.57
Martin Midstream Partners L.P. 2.80 2.79 to 2.90
Masimo Corporation 137.92 137.45 to 139.62
MasterCraft Boat Holdings, Inc. 21.34 21.02 to 21.64
Mattel, Inc. 20.23 20.18 to 20.61
Matthews International Corporation 25.99 25.95 to 26.59
Medalist Diversified REIT, Inc. 12.12 12.12 to 12.14
Medallion Financial Corp. 10.08 10.00 to 10.20
Medpace Holdings, Inc. 602.25 596.09 to 608.07
Melco Resorts & Entertainment Limited 6.28 6.21 to 6.45
Mercer International Inc. 2.19 2.18 to 2.42
Mereo BioPharma Group plc 0.47 0.46 to 0.50
Merit Medical Systems, Inc. 82.40 81.05 to 82.47
Mesa Laboratories, Inc. 81.58 80.50 to 82.00
Methanex Corporation 46.87 46.68 to 48.58
MGE Energy Inc. 79.12 78.65 to 79.78
Microbot Medical Inc. 1.97 1.90 to 2.00
MicroStrategy Incorporated 161.58 156.98 to 161.67
Mid Penn Bancorp 31.53 31.36 to 31.91
Middlesex Water Company 52.62 52.23 to 53.18
MIND C.T.I. Ltd. 1.22 1.22 to 1.25
Mitcham Industries, Inc. 9.09 8.75 to 9.25
MMTec, Inc. 2.83 2.72 to 2.99
Monarch Casino & Resort, Inc. 89.59 88.34 to 89.68
Monro, Inc. 20.03 19.71 to 20.27
Morningstar, Inc. 203.22 199.97 to 211.75
Motorcar Parts of America, Inc. 12.89 12.79 to 13.00
Mustang Bio, Inc. 1.02 1.00 to 1.05
My Size, Inc. 0.86 0.81 to 0.88
Myriad Genetics, Inc. 5.92 5.63 to 5.94
NAPCO Security Technologies, Inc. 38.48 38.32 to 39.11
Nasdaq, Inc. 98.50 97.91 to 99.28
National Beverage Corp. 33.40 33.01 to 33.52
National CineMedia, Inc. 3.73 3.63 to 3.74
National Research Corporation 20.35 20.00 to 21.00
National Vision Holdings, Inc. 26.40 25.81 to 26.60
Natural Alternatives International, Inc. 3.95 3.95 to 4.21
Navient Corporation 12.04 11.92 to 12.10
NBT Bancorp Inc. 43.42 43.30 to 44.86
NeoGenomics, Inc. 12.47 12.04 to 12.67
NetApp, Inc. 99.89 97.16 to 100.15
NetEase, Inc. 131.86 131.48 to 132.82
Netflix, Inc. 85.58 83.88 to 85.60
NETGEAR, Inc. 21.76 21.58 to 21.96
Neurocrine Biosciences, Inc. 133.89 133.54 to 136.51
Neurotrope, Inc. 3.26 3.15 to 3.36
New Fortress Energy LLC 1.39 1.37 to 1.59
Newmark Group, Inc. 17.18 16.99 to 17.42
Newtek Business Services Corp. 13.67 13.55 to 13.75
Newtek Business Services Corp. 24.98 24.97 to 24.98
Nexstar Media Group, Inc. 209.42 209.23 to 212.75
NI Holdings, Inc. 13.21 13.11 to 13.21
NICE Ltd 113.76 112.25 to 116.39
Noodles & Company 0.76 0.73 to 0.80
Northeast Bancorp 110.04 106.38 to 111.75
Northern Technologies International Corporation 9.11 8.99 to 9.23
Northrim BanCorp Inc 23.07 22.73 to 24.02
Northwest Pipe Company 66.94 66.57 to 67.79
Norwegian Cruise Line Holdings Ltd. 20.86 20.64 to 20.99
NovoCure Limited 13.05 12.92 to 13.24
NuCana plc 2.95 2.89 to 3.13
Nutanix, Inc. 41.24 41.15 to 43.22
NXP Semiconductors N.V. 229.42 229.24 to 234.21
Oaktree Specialty Lending Corporation 12.59 12.52 to 12.73
Ocular Therapeutix, Inc. 10.85 10.66 to 11.13
OFS Credit Company, Inc. 4.85 4.85 to 4.91
Old Dominion Freight Line, Inc. 174.44 173.07 to 175.79
Old Second Bancorp, Inc. 19.82 19.65 to 20.05
Ollie's Bargain Outlet Holdings, Inc. 111.00 108.50 to 113.57
Olympic Steel, Inc. 47.51 46.67 to 47.85
Omnicell, Inc. 49.96 49.60 to 50.50
One Stop Systems, Inc. 10.51 9.92 to 10.87
OneSpan Inc. 12.02 11.72 to 12.14
OP Bancorp 13.70 13.60 to 13.82
Open Text Corporation 28.44 28.36 to 29.00
Opko Health, Inc. 1.29 1.27 to 1.31
OptimizeRx Corporation 11.77 11.34 to 11.87
Oramed Pharmaceuticals Inc. 3.48 3.45 to 3.59
Orrstown Financial Services Inc 36.06 35.96 to 36.33
Orthofix Medical Inc. 13.33 12.98 to 13.51
OrthoPediatrics Corp. 17.74 17.69 to 18.25
OSI Systems, Inc. 276.97 273.09 to 277.90
Outlook Therapeutics, Inc. 0.50 0.48 to 0.52
Oxbridge Re Holdings Limited 1.04 1.02 to 1.17
Oxford Lane Capital Corp. 14.02 14.02 to 14.58
Oxford Lane Capital Corp. 23.63 23.63 to 23.71
PACCAR Inc. 120.81 116.50 to 121.44
Pacific City Financial Corporation 22.06 21.85 to 22.64
Pacira Pharmaceuticals, Inc. 19.85 19.78 to 20.56
Papa John's International, Inc. 36.28 36.03 to 36.89
Papa Murphy's Holdings, Inc. 11.59 11.44 to 12.10
Park-Ohio Holdings Corp. 22.26 22.09 to 22.84
Patriot National Bancorp Inc. 1.57 1.51 to 1.58
PAVmed Inc. 8.65 8.65 to 9.70
Paychex, Inc. 104.94 103.69 to 105.55
Paylocity Holding Corporation 142.14 141.53 to 145.84
PayPal Holdings, Inc. 55.51 55.21 to 56.63
PC Connection, Inc. 57.44 56.80 to 57.67
PDF Solutions, Inc. 33.85 33.77 to 34.53
Pegasystems Inc. 49.80 49.11 to 51.10
Penn National Gaming, Inc. 13.74 13.62 to 14.13
PennantPark Floating Rate Capital Ltd. 9.52 9.44 to 9.57
PennantPark Investment Corporation 5.86 5.85 to 5.92
Peoples Bancorp of North Carolina, Inc. 36.08 36.00 to 36.43
Perion Network Ltd 9.05 8.91 to 9.18
Perma-Pipe International Holdings, Inc. 30.10 29.75 to 30.40
PetMed Express, Inc. 3.24 3.20 to 3.28
Phibro Animal Health Corporation 39.52 39.28 to 39.91
Phio Pharmaceuticals Corp. 1.03 1.01 to 1.06
Pinduoduo Inc. 106.91 106.11 to 107.27
Pinnacle Financial Partners, Inc. 95.30 95.15 to 97.07
Pioneer Power Solutions, Inc. 4.68 4.56 to 4.78
Pixelworks, Inc. 6.56 6.32 to 6.73
Plexus Corp. 173.51 172.80 to 176.40
Polar Power, Inc. 1.75 1.72 to 1.98
PotlatchDeltic Corporation 42.58 41.96 to 43.28
PRA Group, Inc. 15.81 15.56 to 16.16
Precipio, Inc. 24.50 24.40 to 25.10
Preferred Bank 84.49 83.08 to 85.35
Preformed Line Products Company 241.01 233.10 to 241.16
Principal Price Setters Index ETF 76.51 76.46 to 76.56
Principal Shareholder Yield Index ETF 52.47 52.36 to 52.48
Principal U.S. Small-Cap Multi-Factor Index ETF 60.78 60.36 to 61.23
Professional Diversity Network, Inc. 1.05 0.97 to 1.05
Progress Software Corporation 41.66 41.43 to 43.00
ProLung, Inc. 1.75 1.74 to 1.80
ProShares UltraPro Short QQQ 63.33 63.05 to 64.52
ProShares UltraShort Nasdaq Biotechnology 8.56 8.46 to 8.60
PTC Inc. 164.63 163.02 to 165.58
PTC Therapeutics, Inc. 75.49 74.90 to 77.09
Pulse Biosciences, Inc 14.32 14.02 to 14.82
Purple Innovation, Inc. 0.73 0.71 to 0.73
QUALCOMM Incorporated 153.04 152.66 to 156.74
Quanterix Corporation 6.66 6.64 to 7.05
Quidel Corporation 27.28 27.13 to 28.47
QuinStreet, Inc. 14.22 13.68 to 14.44
Radcom Ltd. 12.59 12.34 to 12.59
RadNet, Inc. 72.50 70.37 to 74.12
Rand Capital Corporation 11.23 11.23 to 11.44
Rapid7, Inc. 12.60 12.40 to 12.95
RBB Bancorp 21.41 21.25 to 21.95
RCI Hospitality Holdings, Inc. 24.75 24.12 to 25.01
RCM Technologies, Inc. 20.00 19.84 to 20.20
Reading International Inc 11.36 11.36 to 11.36
Reality Shares Nasdaq NextGen Economy ETF 24.50 22.79 to 25.05
Recon Technology, Ltd. 1.44 1.35 to 1.55
Red Robin Gourmet Burgers, Inc. 3.87 3.85 to 3.95
Red Rock Resorts, Inc. 60.40 60.17 to 61.93
Red Violet, Inc. 48.96 47.74 to 49.25
REGENXBIO Inc. 13.41 13.26 to 14.17
Repligen Corporation 163.63 160.26 to 164.94
Replimune Group, Inc. 7.53 7.42 to 7.80
Republic Bancorp, Inc. 70.82 70.70 to 72.27
Research Frontiers Incorporated 1.28 1.25 to 1.30
ReTo Eco-Solutions, Inc. 1.17 1.13 to 1.29
RGC Resources Inc. 21.02 21.00 to 21.24
Rigel Pharmaceuticals, Inc. 37.25 36.96 to 37.83
Rimini Street, Inc. 3.61 3.53 to 3.67
Riverview Bancorp Inc 5.10 5.09 to 5.14
Rocket Pharmaceuticals, Inc. 3.65 3.54 to 3.74
Roku, Inc. 104.58 103.64 to 107.48
Ross Stores, Inc. 186.00 184.74 to 188.49
Rush Enterprises, Inc. 58.70 58.55 to 59.76
Ryanair Holdings plc 68.00 67.41 to 69.16
Sabra Health Care REIT, Inc. 18.51 18.42 to 18.92
Sabre Corporation 1.26 1.26 to 1.33
Saga Communications, Inc. 11.15 11.15 to 11.49
Saia, Inc. 350.00 344.33 to 350.28
Sangamo Therapeutics, Inc. 0.38 0.36 to 0.39
Sanmina Corporation 143.19 142.00 to 159.70
Savara, Inc. 5.85 5.73 to 5.95
SBA Communications Corporation 186.79 185.75 to 187.87
Scholar Rock Holding Corporation 43.99 43.70 to 45.40
Scholastic Corporation 34.05 34.02 to 34.57
SEI Investments Company 84.64 84.44 to 86.13
Selective Insurance Group, Inc. 80.62 80.34 to 81.71
SemiLEDS Corporation 1.86 1.83 to 1.90
SenesTech, Inc. 1.92 1.91 to 1.98
Seres Therapeutics, Inc. 15.44 15.01 to 15.90
SG Blocks, Inc. 1.50 1.42 to 1.56
Shenandoah Telecommunications Co 11.10 10.80 to 11.29
Shoe Carnival, Inc. 18.80 18.67 to 19.21
ShotSpotter, Inc. 7.18 6.99 to 7.57
SI-BONE, Inc. 17.03 16.92 to 17.38
Siebert Financial Corp. 2.78 2.71 to 2.82
Sierra Bancorp 33.71 33.54 to 34.30
Silgan Holdings Inc. 42.65 42.35 to 43.28
Silicon Laboratories, Inc. 140.51 140.00 to 142.62
Simulations Plus, Inc. 19.57 19.45 to 20.43
Sinclair Broadcast Group, Inc. 14.80 14.79 to 15.18
SiNtx Technologies, Inc. 3.43 3.39 to 3.46
Sirius International Insurance Group, Ltd. 6.47 6.34 to 6.69
Sirius XM Holdings Inc. 20.19 20.07 to 20.58
SkyWest, Inc. 98.20 97.99 to 101.22
Solar Capital Ltd. 15.06 14.91 to 15.19
Sol-Gel Technologies Ltd. 59.00 56.42 to 60.35
Soligenix, Inc. 1.34 1.28 to 1.38
Sonos, Inc. 14.74 14.63 to 15.07
Sound Financial Bancorp, Inc. 43.97 43.82 to 44.19
Southern First Bancshares, Inc. 54.47 54.16 to 55.13
Southern Missouri Bancorp, Inc. 61.15 60.50 to 61.43
SPAR Group, Inc. 0.82 0.82 to 0.84
Spero Therapeutics, Inc. 2.37 2.35 to 2.45
Sphere 3D Corp. 0.28 0.27 to 0.29
Sprouts Farmers Market, Inc. 70.89 69.29 to 72.11
SS&C Technologies Holdings, Inc. 85.49 85.02 to 85.96
STAAR Surgical Company 19.04 18.83 to 19.33
StealthGas, Inc. 7.79 7.60 to 7.83
Stein Mart, Inc. 1.72 1.71 to 1.75
Steven Madden, Ltd. 43.99 43.92 to 45.92
Stock Yards Bancorp, Inc. 68.10 67.12 to 68.72
StoneCastle Financial Corp 21.20 20.80 to 21.21
Strata Skin Sciences, Inc. 1.23 1.22 to 1.26
Strategic Education, Inc. 83.94 83.45 to 85.43
Strattec Security Corporation 78.83 78.45 to 80.10
Stratus Properties Inc. 26.06 26.06 to 26.45
Summit Therapeutics plc 15.90 15.89 to 16.65
Superior Group of Companies, Inc. 9.70 9.24 to 9.99
Supernus Pharmaceuticals, Inc. 49.44 48.73 to 49.53
Surgery Partners, Inc. 15.30 15.22 to 16.15
Synaptics Incorporated 84.92 84.30 to 86.77
Synlogic, Inc. 0.58 0.57 to 1.10
Synopsys, Inc. 502.70 496.03 to 505.81
Synthesis Energy Systems, Inc. 2.20 2.10 to 2.22
T. Rowe Price Group, Inc. 105.31 104.22 to 106.69
Tactile Systems Technology, Inc. 29.11 28.87 to 29.32
Tandem Diabetes Care, Inc. 20.15 19.75 to 20.60
Taoping Inc. 1.40 1.33 to 1.48
TCG BDC, Inc. 12.46 12.41 to 12.70
TD Ameritrade Holding Corporation 1.00 1.00 to 1.01
Tecnoglass Inc. 49.77 48.79 to 50.86
Tenax Therapeutics, Inc. 14.75 14.10 to 15.64
Tesla, Inc. 430.90 430.69 to 437.52
Texas Capital Bancshares, Inc. 97.63 97.21 to 98.85
Texas Roadhouse, Inc. 184.96 184.53 to 188.53
The Bancorp, Inc. 68.34 66.90 to 68.47
The Carlyle Group L.P. 60.32 60.06 to 61.56
The Cheesecake Factory Incorporated 57.08 56.53 to 57.65
The Descartes Systems Group Inc. 81.55 81.38 to 83.16
The Ensign Group, Inc. 171.99 171.59 to 178.55
The Hackett Group, Inc. 19.24 19.16 to 19.44
The Joint Corp. 9.73 9.70 to 10.28
The Lovesac Company 14.08 14.07 to 14.60
The Middleby Corporation 147.63 147.02 to 148.78
The ONE Group Hospitality, Inc. 2.24 2.20 to 2.31
The RMR Group Inc. 15.33 15.31 to 15.52
The Simply Good Foods Company 19.60 19.51 to 20.14
The Trade Desk, Inc. 32.19 31.83 to 33.57
The9 Limited 6.87 6.75 to 7.16
Theravance Biopharma, Inc. 19.82 19.58 to 20.02
Thunder Bridge Acquisition, Ltd. 20.45 20.41 to 21.27
Tilray, Inc. 8.42 8.40 to 8.76
Tiptree Inc. 17.27 17.23 to 17.47
Titan Machinery Inc. 16.31 16.02 to 16.59
T-Mobile US, Inc. 184.49 183.26 to 187.54
TransAct Technologies Incorporated 3.67 3.67 to 3.93
Transcat, Inc. 59.84 58.57 to 61.23
Travelzoo 6.04 5.58 to 6.06
TriCo Bancshares 49.06 48.92 to 49.97
Trillium Therapeutics Inc. 19.86 19.83 to 19.90
TriMas Corporation 34.43 34.06 to 34.78
Trimble Inc. 70.01 69.97 to 71.77
TripAdvisor, Inc. 13.06 13.00 to 13.36
trivago N.V. 2.80 2.80 to 2.85
Trupanion, Inc. 31.76 31.19 to 32.98
TrustCo Bank Corp NY 42.30 42.11 to 42.82
Tucows Inc. 24.01 23.62 to 24.14
Tuniu Corporation 0.67 0.66 to 0.69
Twenty-First Century Fox, Inc. 64.90 64.85 to 65.68
Twenty-First Century Fox, Inc. 71.97 71.92 to 72.99
Twin Disc, Incorporated 17.68 17.19 to 17.80
U.S. Energy Corp. 1.00 0.97 to 1.03
UFP Technologies, Inc. 251.58 245.24 to 254.86
Ulta Beauty, Inc. 651.30 650.75 to 666.55
Ultralife Corporation 6.36 6.02 to 6.38
United Continental Holdings, Inc. 104.04 103.94 to 109.43
United Fire Group, Inc 34.81 34.65 to 35.04
United States Lime & Minerals, Inc. 126.34 125.26 to 128.79
Uniti Group Inc. 7.31 7.08 to 7.36
Unity Bancorp, Inc. 52.30 51.93 to 53.11
Universal Display Corporation 117.64 115.53 to 118.83
Universal Forest Products, Inc. 103.31 102.86 to 104.10
Universal Logistics Holdings, Inc. 15.95 15.66 to 16.57
Upland Software, Inc. 1.44 1.41 to 1.46
Urban Outfitters, Inc. 69.98 68.79 to 70.01
Uxin Limited 3.52 3.48 to 3.58
Valley National Bancorp 25.07 25.02 to 25.18
Valley National Bancorp 25.22 25.20 to 25.34
Value Line, Inc. 37.00 37.00 to 37.63
Vanguard Intermediate-Term Treasury ETF 59.84 59.83 to 59.89
Vanguard Long-Treasury ETF 56.07 56.00 to 56.32
Vanguard Russell 2000 Growth ETF 252.73 251.23 to 253.22
Varonis Systems, Inc. 34.21 33.93 to 36.34
Veeco Instruments Inc. 32.26 31.93 to 32.79
Vera Bradley, Inc. 2.36 2.34 to 2.45
Veracyte, Inc. 39.80 39.54 to 40.58
Verastem, Inc. 6.50 6.19 to 6.53
Vericel Corporation 36.58 36.03 to 38.09
VeriSign, Inc. 249.63 248.74 to 252.37
Verisk Analytics, Inc. 216.28 215.88 to 219.63
Veritone, Inc. 3.87 3.72 to 3.92
Verra Mobility Corporation 20.03 19.99 to 20.62
Verrica Pharmaceuticals Inc. 7.31 7.25 to 7.46
Viking Therapeutics, Inc. 31.40 31.20 to 32.14
Village Farms International, Inc. 3.40 3.36 to 3.43
Village Super Market, Inc. 34.83 34.51 to 35.48
Viomi Technology Co., Ltd 1.37 1.34 to 1.39
Virco Manufacturing Corporation 6.35 6.12 to 6.43
Virtus Investment Partners, Inc. 169.06 168.90 to 171.15
VistaGen Therapeutics, Inc. 0.61 0.60 to 0.63
Visteon Corporation 93.63 91.53 to 93.73
VivoPower International PLC 2.25 2.13 to 2.28
vTv Therapeutics Inc. 34.01 34.01 to 35.39
Vuzix Corporation 2.89 2.78 to 2.93
Washington Federal, Inc. 32.02 31.84 to 32.14
Waterstone Financial, Inc. 17.50 17.36 to 18.15
WAVE Life Sciences Ltd. 13.36 13.19 to 13.77
Weibo Corporation 10.84 10.78 to 11.11
Weight Watchers International Inc 314.32 311.84 to 321.06
Wendy's Company (The) 7.98 7.96 to 8.11
Werner Enterprises, Inc. 33.01 32.93 to 33.49
Western New England Bancorp, Inc. 12.82 12.71 to 12.94
Westport Fuel Systems Inc 2.12 2.11 to 2.14
Weyco Group, Inc. 30.50 30.49 to 30.99
Wheeler Real Estate Investment Trust, Inc. 37.69 37.69 to 38.50
Wheeler Real Estate Investment Trust, Inc. 5.83 5.83 to 5.83
WhiteHorse Finance, Inc. 6.84 6.84 to 6.93
Willamette Valley Vineyards, Inc. 2.80 2.72 to 2.81
Willamette Valley Vineyards, Inc. 3.05 3.05 to 3.07
WillScot Corporation 20.42 20.10 to 20.66
Wintrust Financial Corporation 145.47 144.44 to 146.96
WisdomTree China ex-State-Owned Enterprises Fund 41.91 41.78 to 41.95
WisdomTree Emerging Markets Corporate Bond Fund 66.89 66.70 to 66.92
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.61 22.59 to 22.66
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.52 22.47 to 22.56
Woodward, Inc. 329.43 327.32 to 334.65
Workday, Inc. 188.58 185.91 to 191.36
Workhorse Group, Inc. 4.91 4.77 to 4.95
World Acceptance Corporation 117.51 110.00 to 126.50
Wynn Resorts, Limited 113.77 112.72 to 114.74
Xencor, Inc. 13.17 12.93 to 13.63
Xeris Pharmaceuticals, Inc. 7.51 7.38 to 7.65
XOMA Corporation 25.71 25.00 to 26.40
Xperi Corporation 5.93 5.82 to 5.96
XTL Biopharmaceuticals Ltd. 0.85 0.83 to 0.98
Xunlei Limited 6.66 6.62 to 6.95
Yatra Online, Inc. 1.65 1.56 to 1.68
Zai Lab Limited 17.05 17.01 to 17.88
Zebra Technologies Corporation 238.56 238.44 to 244.35
Zillow Group, Inc. 66.62 66.43 to 70.49
Zillow Group, Inc. 65.73 65.54 to 69.29
Zions Bancorporation N.A. 59.13 58.77 to 59.92
ZK International Group Co., Ltd 1.59 1.59 to 2.06
Zumiez Inc. 24.61 23.83 to 25.06
3D Systems Corporation 2.40 2.35 to 2.45
3M Company 158.05 157.92 to 160.92
A.O Smith Corporation 70.64 70.38 to 72.06
Abbott Laboratories 108.27 106.96 to 109.35
Abercrombie & Fitch Company 97.67 95.33 to 98.00
Aberdeen Global Dynamic Dividend Fund 12.40 12.33 to 12.49
Aberdeen Global Premier Properties Fund 3.89 3.88 to 3.90
Aberdeen Income Credit Strategies Fund 5.55 5.55 to 5.60
Aberdeen Total Dynamic Dividend Fund 9.99 9.95 to 10.00
Acadia Realty Trust 19.70 19.53 to 19.84
Accenture plc 275.80 274.16 to 280.00
Acco Brands Corporation 3.92 3.90 to 3.96
Acuity Brands, Inc. 312.80 308.61 to 314.41
ADT Inc. 7.97 7.96 to 8.17
Adtalem Global Education Inc. 115.22 114.70 to 118.83
Advanced Drainage Systems, Inc. 153.03 152.01 to 154.97
AdvanSix Inc. 16.51 16.46 to 16.79
AECOM 96.84 95.45 to 97.43
Aerohive Networks, Inc. 3.04 2.91 to 3.09
Affiliated Managers Group, Inc. 307.56 304.92 to 315.50
Aflac Incorporated 108.38 108.01 to 109.10
Agilent Technologies, Inc. 135.95 134.06 to 137.09
Air Products and Chemicals, Inc. 259.12 258.52 to 263.50
Albany International Corporation 56.57 56.25 to 57.80
Alcoa Corporation 59.66 57.51 to 60.98
Alexander & Baldwin, Inc. 20.73 20.70 to 20.75
Alliance National Municipal Income Fund Inc 10.90 10.84 to 10.90
Allstate Corporation (The) 194.77 192.67 to 196.25
Ally Financial Inc. 42.89 42.00 to 43.25
Aluminum Corporation of China Limited 2.10 1.89 to 2.11
Amber Road, Inc. 2.46 2.40 to 2.57
AMC Entertainment Holdings, Inc. 1.45 1.44 to 1.51
American Assets Trust, Inc. 18.05 17.85 to 18.10
American Eagle Outfitters, Inc. 23.44 23.30 to 24.21
American Express Company 359.45 355.77 to 363.42
American Financial Group, Inc. 127.85 127.02 to 128.61
American Homes 4 Rent 31.53 31.50 to 31.99
American Midstream Partners, LP 35.09 35.03 to 35.20
American States Water Company 73.21 72.03 to 74.21
American Water Works 130.53 129.37 to 131.63
Americold Realty Trust 12.78 12.55 to 12.91
AMERIPRISE FINANCIAL SERVICES, INC. 498.33 496.12 to 501.65
AMREP Corporation 20.81 20.75 to 21.71
Aon plc 330.75 325.90 to 337.78
Apartment Investment and Management Company 5.85 5.82 to 5.86
Apollo Global Management, LLC 131.72 128.88 to 132.50
Apple Hospitality REIT, Inc. 11.88 11.77 to 12.24
Applied Industrial Technologies, Inc. 262.34 256.51 to 271.73
AptarGroup, Inc. 124.74 124.17 to 126.30
Aptiv PLC 78.01 76.92 to 78.60
Aramark 38.76 38.17 to 38.99
Arbor Realty Trust 7.77 7.62 to 7.81
Ares Commercial Real Estate Corporation 4.91 4.76 to 4.91
Ares Dynamic Credit Allocation Fund, Inc. 13.42 13.40 to 13.53
Ares Management Corporation 149.38 145.46 to 150.00
Arlington Asset Investment Corp 12.60 12.50 to 12.95
Arlo Technologies, Inc. 13.20 12.90 to 13.43
Armada Hoffler Properties, Inc. 6.85 6.81 to 6.94
ARMOUR Residential REIT, Inc. 18.57 18.20 to 18.59
Armstrong World Industries Inc 185.58 184.99 to 187.91
Arthur J. Gallagher & Co. 242.33 236.53 to 250.38
Asbury Automotive Group Inc 241.15 235.40 to 242.55
Ashford Hospitality Trust Inc 3.98 3.93 to 4.11
Ashland Global Holdings Inc. 62.30 61.96 to 62.80
Assured Guaranty Ltd. 83.02 82.80 to 84.07
AT&T Inc. 23.00 22.95 to 23.50
Autohome Inc. 22.76 22.72 to 23.30
AutoNation, Inc. 214.19 211.44 to 215.19
AvalonBay Communities, Inc. 176.03 175.95 to 179.02
Avery Dennison Corporation 186.94 185.85 to 188.35
AVX Corporation 1.04 0.97 to 1.32
AXA Equitable Holdings, Inc. 45.93 45.59 to 46.12
Axos Financial, Inc. 92.47 91.80 to 94.05
AZZ Inc. 122.88 122.39 to 123.75
Babson Global Short Duration High Yield Fund 15.01 15.01 to 15.10
Badger Meter, Inc. 164.41 163.70 to 174.09
Bain Capital Specialty Finance, Inc. 13.42 13.32 to 13.57
BalckRock Taxable Municipal Bond Trust 16.24 16.23 to 16.28
Banc of California, Inc. 20.16 19.95 to 20.41
Bank of America Corporation 52.17 51.81 to 52.25
Bank Of New York Mellon Corporation (The) 118.87 118.57 to 119.82
Barings BDC, Inc. 9.11 9.08 to 9.21
Bausch Health Companies Inc. 5.72 5.70 to 5.93
Baxter International Inc. 19.57 19.27 to 19.66
Beazer Homes USA, Inc. 23.30 23.10 to 23.56
Becton, Dickinson and Company 203.40 201.18 to 205.18
Berkshire Hathaway Inc. 713000.00 712500.00 to 724181.40
Berkshire Hathaway Inc. 474.67 474.67 to 483.50
Best Buy Co., Inc. 65.74 65.04 to 66.84
Biglari Holdings Inc. 398.36 383.86 to 405.36
Biglari Holdings Inc. 2049.97 2017.06 to 2096.05
Bio-Rad Laboratories, Inc. 297.71 295.96 to 300.59
BlackBerry Limited 3.80 3.76 to 3.85
Blackrock Capital and Income Strategies Fund Inc 23.19 23.01 to 23.19
Blackrock Core Bond Trust 9.55 9.54 to 9.60
BlackRock Credit Allocation Income Trust 10.62 10.58 to 10.62
Blackrock Debt Strategies Fund, Inc. 10.16 10.15 to 10.19
Blackrock Floating Rate Income Strategies Fund Inc 11.89 11.83 to 11.92
Blackrock Global 11.47 11.43 to 11.51
Blackrock Health Sciences Trust 41.86 41.67 to 41.96
BlackRock Income Trust Inc. (The) 11.05 11.03 to 11.08
BlackRock Investment Quality Municipal Trust Inc. (The) 11.30 11.23 to 11.31
BlackRock Long-Term Municipal Advantage Trust 9.47 9.43 to 9.49
BlackRock Multi-Sector Income Trust 13.21 13.16 to 13.25
BlackRock Municipal Income Trust 10.08 10.04 to 10.10
BlackRock Municipal Income Trust II 10.48 10.43 to 10.51
Blackrock MuniHoldings Fund, Inc. 11.85 11.69 to 11.87
Blackrock MuniHoldings New York Quality Fund, Inc. 10.22 10.15 to 10.22
Blackrock MuniHoldings Quality Fund II, Inc. 10.05 9.99 to 10.08
Blackrock MuniVest Fund II, Inc. 10.74 10.67 to 10.76
Blackrock MuniYield Fund, Inc. 10.53 10.40 to 10.58
Blackrock MuniYield New York Quality Fund, Inc. 9.96 9.90 to 9.99
Blackrock MuniYield Pennsylvania Quality Fund 11.35 11.28 to 11.37
Blackrock MuniYield Quality Fund II, Inc. 10.07 9.99 to 10.11
Blackrock MuniYield Quality Fund III, Inc. 11.05 10.93 to 11.06
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.10 10.10 to 10.14
BlackRock Virginia Municipal Bond Trust 10.53 10.48 to 10.60
BlackRock, Inc. 1106.69 1098.00 to 1125.50
Blackstone / GSO Strategic Credit Fund 11.78 11.77 to 11.82
Blackstone GSO Long Short Credit Income Fund 11.60 11.55 to 11.63
Blackstone GSO Senior Floating Rate Term Fund 13.53 13.50 to 13.55
BlueLinx Holdings Inc. 69.34 68.00 to 70.80
Boeing Company (The) 244.56 238.75 to 254.35
Boise Cascade, L.L.C. 81.74 81.04 to 82.75
Boot Barn Holdings, Inc. 178.69 176.76 to 181.33
Booz Allen Hamilton Holding Corporation 89.56 89.40 to 94.90
Boston Properties, Inc. 65.22 63.95 to 65.34
Box, Inc. 26.56 26.25 to 26.99
Boyd Gaming Corporation 82.23 82.01 to 83.48
Braemar Hotels & Resorts Inc. 2.84 2.73 to 2.88
Brandywine Realty Trust 2.86 2.82 to 2.90
BrandywineGLOBAL Global Income Opportunities Fund 8.50 8.43 to 8.56
Bright Horizons Family Solutions Inc. 91.11 90.41 to 92.45
BrightView Holdings, Inc. 13.18 13.09 to 13.32
Brinker International, Inc. 157.29 155.50 to 159.76
Broadridge Financial Solutions, Inc. 206.42 205.06 to 207.51
Brookfield Asset Management Inc 51.70 50.90 to 51.94
Brookfield Business Partners L.P. 34.61 34.60 to 35.25
Brown & Brown, Inc. 74.12 73.10 to 76.18
Brown Forman Corporation 27.13 27.00 to 27.57
Brown Forman Corporation 26.77 26.66 to 27.35
BRT Apartments Corp. 14.75 14.70 to 14.96
Brunswick Corporation 85.77 84.16 to 87.17
Buckle, Inc. (The) 48.97 48.70 to 49.36
Build-A-Bear Workshop, Inc. 60.91 60.18 to 61.43
Burlington Stores, Inc. 289.90 286.79 to 295.02
Cable One, Inc. 75.30 75.07 to 78.49
Cabot Corporation 71.56 71.13 to 72.25
Cadence Bancorporation 43.15 42.71 to 43.40
CAI International, Inc. 26.01 25.23 to 26.10
Caleres, Inc. 12.68 12.29 to 12.77
California Water Service Group Holding 44.54 44.20 to 45.15
Canada Goose Holdings Inc. 12.51 12.50 to 12.73
Cango Inc. 1.37 1.29 to 1.37
Cannae Holdings, Inc. 14.75 14.73 to 15.17
Canopy Growth Corporation 1.17 1.16 to 1.19
Capital One Financial Corporation 217.11 214.57 to 220.25
Capri Holdings Limited 23.89 23.60 to 24.48
Carlisle Companies Incorporated 346.10 344.67 to 353.20
CarMax Inc 46.34 44.28 to 46.82
Carnival Corporation 28.69 28.34 to 28.72
Carnival Corporation 28.49 28.19 to 28.54
Carriage Services, Inc. 42.11 41.99 to 43.47
Cars.com Inc. 11.66 11.63 to 12.02
Carter's, Inc. 34.86 34.19 to 35.62
Cato Corporation (The) 3.34 3.30 to 3.43
CBIZ, Inc. 39.72 36.82 to 39.84
CBL & Associates Properties, Inc. 35.17 35.16 to 35.76
CBRE Clarion Global Real Estate Income Fund 4.71 4.67 to 4.74
Centene Corporation 41.53 40.12 to 45.25
Century Communities, Inc. 63.45 63.25 to 64.66
CGI Inc. 88.23 88.22 to 89.55
Charles River Laboratories International, Inc. 219.53 219.46 to 224.78
Chatham Lodging Trust (REIT) 6.97 6.90 to 7.06
Cheetah Mobile Inc. 6.61 6.60 to 6.71
Chegg, Inc. 0.80 0.76 to 0.81
Chemed Corp. 436.72 435.16 to 450.99
Chimera Investment Corporation 12.98 12.76 to 13.00
China Telecom Corp Ltd 12.18 12.05 to 12.34
Chipotle Mexican Grill, Inc. 39.65 39.14 to 39.93
Choice Hotels International, Inc. 104.29 103.13 to 105.85
Chubb Limited 301.47 300.47 to 304.80
Churchill Capital Corp 7.79 7.72 to 7.90
Cigna Corporation 270.09 269.58 to 281.39
Cinemark Holdings Inc 23.12 23.07 to 23.58
Citigroup Inc. 13.74 13.72 to 13.79
Citigroup Inc. 114.79 113.70 to 115.97
Clear Channel Outdoor Holdings, Inc. 2.03 1.95 to 2.04
Clearwater Paper Corporation 17.34 17.34 to 18.05
Clipper Realty Inc. 3.66 3.61 to 3.69
CNO Financial Group, Inc. 41.02 40.70 to 41.31
Cohen & Steers Inc 65.09 64.70 to 67.26
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.22 21.18 to 21.40
Cohen & Steers REIT and Preferred and Income Fund, 20.02 19.98 to 20.06
Colonial Intermediate High Income Fund 1.71 1.70 to 1.73
Colonial Investment Grade Municipal Trust 8.02 7.99 to 8.05
Colonial Municipal Income Trust 3.53 3.52 to 3.54
Community Bank System, Inc. 61.46 59.61 to 61.74
Community Health Systems, Inc. 3.13 3.09 to 3.30
Comstock Resources, Inc. 22.47 22.20 to 24.50
Concord Medical Services Holdings Limited 4.24 4.13 to 4.66
Conduent Incorporated 1.61 1.60 to 1.71
Cooper-Standard Holdings Inc. 31.38 31.09 to 31.60
CoreCivic, Inc. 18.66 18.43 to 18.77
Coty Inc. 3.16 3.13 to 3.22
Cousins Properties Incorporated 25.55 25.35 to 25.71
CPB Inc. 31.69 31.51 to 31.92
Crane Co. 185.64 184.28 to 206.64
Crawford & Company 10.54 10.43 to 10.78
Crawford & Company 9.96 9.96 to 10.74
CRH PLC 123.68 122.88 to 124.51
Crown Castle International Corporation 86.75 86.60 to 87.81
Crown Holdings, Inc. 103.79 103.09 to 105.00
CubeSmart 37.36 37.30 to 37.78
Cullen/Frost Bankers, Inc. 135.56 135.19 to 137.29
Cushing MLP & Infrastructure Total Return Fund 39.81 39.75 to 40.25
Cushman & Wakefield plc 16.28 16.18 to 16.56
Customers Bancorp, Inc 75.91 74.84 to 77.50
CVR Energy Inc. 22.07 21.80 to 22.51
CVR Partners, LP 104.05 101.10 to 108.00
CVS Health Corporation 72.00 70.69 to 77.30
D.R. Horton, Inc. 148.59 147.46 to 149.35
Danaher Corporation 235.75 233.00 to 237.27
Darden Restaurants, Inc. 196.90 195.12 to 198.16
DaVita Inc. 105.61 105.03 to 106.96
Deckers Outdoor Corporation 100.16 99.00 to 102.59
Delek US Holdings, Inc. 28.21 27.50 to 28.35
Dell Technologies Inc. 114.66 114.48 to 117.84
Delta Air Lines, Inc. 66.14 65.55 to 68.30
Diageo plc 88.77 88.04 to 89.90
Diamondrock Hospitality Company 9.25 9.14 to 9.54
Dick's Sporting Goods Inc 205.81 200.50 to 206.98
Diebold Nixdorf Incorporated 68.00 67.98 to 69.85
Dillard's, Inc. 611.56 609.32 to 627.26
Dillard's, Inc. 26.19 26.06 to 26.28
Dine Brands Global, Inc. 34.04 33.47 to 34.29
Dolby Laboratories 61.36 60.56 to 61.87
Dollar General Corporation 147.66 147.16 to 151.09
Donnelley Financial Solutions, Inc. 52.06 51.51 to 54.70
Dorian LPG Ltd. 27.93 27.13 to 28.20
DoubleLine Opportunistic Credit Fund 15.06 15.02 to 15.10
Douglas Emmett, Inc. 10.52 10.46 to 10.61
Dreyfus Strategic Municipal Bond Fund, Inc. 6.10 5.98 to 6.11
Dreyfus Strategic Municipals, Inc. 6.38 6.30 to 6.38
Ducommun Incorporated 111.29 108.83 to 112.35
Duke Energy Corporation 24.69 24.68 to 24.82
DXC Technology Company 14.67 14.41 to 14.75
e.l.f. Beauty, Inc. 86.73 86.47 to 89.13
Eagle Materials Inc 219.51 218.95 to 222.55
EastGroup Properties, Inc. 178.56 177.64 to 180.21
Eaton Vance Enhanced Equity Income Fund II 22.65 22.60 to 22.77
Eaton Vance Floating Rate Income Trust 11.46 11.44 to 11.49
Eaton Vance Municipal Income Trust 10.68 10.61 to 10.73
Eaton Vance Senior Floating-Rate Fund 11.22 11.19 to 11.25
Eaton Vance Senior Income Trust 5.31 5.29 to 5.32
Edwards Lifesciences Corporation 83.60 83.16 to 84.69
Eli Lilly and Company 1039.51 1034.81 to 1073.39
Ellington Financial Inc. 13.37 13.12 to 13.43
Emerald Expositions Events, Inc. 4.72 4.47 to 4.76
Employers Holdings Inc 43.49 43.33 to 43.93
Encompass Health Corporation 94.72 94.56 to 97.97
Endava plc 6.75 6.65 to 6.90
Enova International, Inc. 157.70 155.41 to 158.75
Entravision Communications Corporation 3.14 3.10 to 3.20
EPR Properties 51.62 51.00 to 52.90
Equifax, Inc. 208.03 207.17 to 215.04
Equus Total Return, Inc. 1.38 1.30 to 1.40
Essential Properties Realty Trust, Inc. 30.18 30.14 to 30.54
Essex Property Trust, Inc. 251.73 251.71 to 254.17
Evercore Inc. 363.51 360.96 to 365.82
Evertec, Inc. 29.16 28.82 to 29.36
Evolent Health, Inc 3.40 3.32 to 3.67
Extra Space Storage Inc 139.79 138.73 to 140.67
FactSet Research Systems Inc. 268.66 265.63 to 286.36
Fair Isaac Corporation 1545.00 1513.00 to 1548.00
FB Financial Corporation 57.17 57.16 to 58.38
Federal Realty Investment Trust 101.48 100.50 to 101.64
Federal Signal Corporation 113.41 112.11 to 115.43
Federated Premier Municipal Income Fund 11.13 11.05 to 11.19
Ferrari N.V. 337.40 334.87 to 338.77
Fidelity National Information Services, Inc. 58.06 57.78 to 59.41
First Industrial Realty Trust, Inc. 57.43 56.76 to 57.46
First Trust 12.21 12.20 to 12.26
Five Point Holdings, LLC 5.58 5.49 to 5.65
Flaherty & Crumrine Preferred Income Fund Incorporated 11.84 11.75 to 11.87
Floor & Decor Holdings, Inc. 71.84 69.99 to 72.18
Fly Leasing Limited 29.35 25.20 to 29.73
Forestar Group Inc 25.04 24.40 to 25.48
Fortive Corporation 53.15 53.08 to 54.65
Four Corners Property Trust, Inc. 24.32 24.18 to 24.42
Four Seasons Education (Cayman) Inc. 10.05 9.69 to 10.34
Franklin Covey Company 19.98 19.90 to 20.99
Franklin Resources, Inc. 25.50 25.47 to 25.83
Franklin Universal Trust 8.06 8.03 to 8.08
FS KKR Capital Corp. 14.22 14.22 to 14.45
FutureFuel Corp. 3.28 3.25 to 3.34
Gabelli Equity Trust, Inc. (The) 6.13 6.10 to 6.14
Gabelli Multi-Media Trust Inc. (The) 4.18 4.18 to 4.23
Garrett Motion Inc. 18.34 18.07 to 18.44
Gartner, Inc. 232.00 229.15 to 235.77
Gates Industrial Corporation plc 22.72 22.50 to 22.83
General Electric Company 297.47 294.60 to 300.63
Genesco Inc. 32.10 31.30 to 32.84
Genesis Healthcare, Inc. 25.21 25.00 to 25.59
Genie Energy Ltd. 14.25 13.96 to 14.26
Genpact Limited 45.27 44.70 to 45.79
Genworth Financial Inc 8.24 8.20 to 8.34
Geo Group Inc (The) 16.37 16.30 to 16.83
Global Medical REIT Inc. 34.96 34.79 to 35.44
Global Payments Inc. 73.76 73.00 to 75.13
Globus Medical, Inc. 91.96 91.83 to 93.84
GoDaddy Inc. 103.85 102.14 to 106.02
Goldman Sachs Group, Inc. (The) 929.72 920.39 to 933.40
GrafTech International Ltd. 16.61 15.86 to 16.68
Graham Corporation 70.54 67.70 to 75.98
Graham Holdings Company 1154.31 1146.09 to 1176.00
Granite Construction Incorporated 119.38 118.12 to 120.18
Granite Point Mortgage Trust Inc. 2.22 2.17 to 2.22
Graphic Packaging Holding Company 15.05 14.63 to 15.21
Gray Television, Inc. 4.34 4.31 to 4.42
Green Dot Corporation 12.25 12.11 to 12.35
GreenTree Hospitality Group Ltd. 1.58 1.53 to 1.59
Griffon Corporation 82.38 82.28 to 84.04
Group 1 Automotive, Inc. 396.96 387.77 to 398.00
Guess?, Inc. 16.81 16.72 to 16.90
Guggenheim Strategic Opportunities Fund 12.83 12.83 to 12.91
Guggenheim Taxable Municipal Managed Duration Trst 15.02 14.95 to 15.07
Guidewire Software, Inc. 160.29 159.16 to 162.47
H&R Block, Inc. 39.29 39.28 to 40.53
H. B. Fuller Company 59.38 58.66 to 60.35
Haemonetics Corporation 67.87 67.63 to 68.56
Hamilton Beach Brands Holding Company 19.02 18.53 to 19.29
Harley-Davidson, Inc. 19.97 19.77 to 20.06
Hartford Financial Services Group, Inc. (The) 130.31 129.11 to 131.05
Haverty Furniture Companies, Inc. 25.80 25.55 to 26.39
HCI Group, Inc. 152.15 151.45 to 159.34
HDFC Bank Limited 32.44 32.28 to 32.66
Healthcare Realty Trust Incorporated 16.74 16.73 to 16.90
Heico Corporation 338.56 335.89 to 342.22
Heico Corporation 261.35 259.79 to 265.03
Herc Holdings Inc. 156.75 154.63 to 157.96
Hercules Capital, Inc. 25.29 25.28 to 25.30
Hercules Capital, Inc. 18.70 18.55 to 18.76
Heritage Insurance Holdings, Inc. 25.40 25.10 to 26.04
Hershey Company (The) 191.63 188.79 to 191.91
Hertz Global Holdings, Inc 5.30 5.20 to 5.40
Hexcel Corporation 81.57 81.50 to 83.05
High Income Securities Fund 6.11 6.09 to 6.12
Highland Global Allocation Fund 8.85 8.77 to 8.95
Highwoods Properties, Inc. 26.28 25.97 to 26.35
Hilton Grand Vacations Inc. 44.56 44.36 to 45.51
Hilton Worldwide Holdings Inc. 296.17 293.40 to 298.67
Honda Motor Company, Ltd. 29.93 29.90 to 30.09
Horace Mann Educators Corporation 42.90 42.80 to 43.19
Houlihan Lokey, Inc. 179.65 178.44 to 182.67
Hovnanian Enterprises Inc 113.30 111.37 to 114.87
HP Inc. 19.37 19.15 to 19.52
HubSpot, Inc. 319.66 314.63 to 335.29
Hudson Pacific Properties, Inc. 8.98 8.79 to 9.06
Humana Inc. 207.93 206.21 to 223.00
Huntsman Corporation 11.37 11.36 to 11.76
Hyatt Hotels Corporation 156.86 156.71 to 162.60
Hyster-Yale Materials Handling, Inc. 31.93 31.38 to 32.28
ICICI Bank Limited 29.75 29.42 to 29.81
IDT Corporation 48.36 47.50 to 48.36
Imax Corporation 34.75 34.38 to 35.03
Independence Realty Trust, Inc. 16.83 16.72 to 16.97
India Fund, Inc. (The) 13.75 13.73 to 13.84
Infosys Limited 18.25 18.15 to 18.72
Ingersoll-Rand plc (Ireland) 86.27 86.21 to 87.35
Innovative Industrial Properties, Inc. 48.76 48.45 to 49.20
Insperity, Inc. 44.35 44.17 to 45.95
Inspire Medical Systems, Inc. 81.79 78.46 to 81.93
Installed Building Products, Inc. 292.61 290.11 to 300.05
Intercontinental Hotels Group 136.41 136.21 to 137.70
International Business Machines Corporation 293.86 293.27 to 297.33
International Paper Company 42.20 42.14 to 43.02
Invesco Bond Fund 15.38 15.36 to 15.44
Invesco California Value Municipal Income Trust 11.03 10.97 to 11.08
Invesco High Income Trust II 11.12 11.12 to 11.19
Invesco Municipal Income Opportunities Trust 6.16 6.12 to 6.17
Invesco Municipal Opportunity Trust 9.67 9.58 to 9.69
Invesco Municipal Trust 9.62 9.51 to 9.62
Invesco Pennsylvania Value Municipal Income Trust 10.53 10.49 to 10.57
Invesco Plc 27.16 26.51 to 29.26
Invesco Quality Municipal Income Trust 9.94 9.88 to 9.96
Invesco Trust for Investment Grade New York Municipal 11.43 11.39 to 11.47
Invesco Trust for Investment Grade Municipals 10.25 10.17 to 10.25
Invesco Value Municipal Income Trust 12.29 12.17 to 12.32
Invitation Homes Inc. 26.77 26.71 to 27.02
Iron Mountain Incorporated 91.72 90.74 to 93.80
ITT Inc. 182.96 182.78 to 185.29
J P Morgan Chase & Co 300.31 298.15 to 301.97
J. Jill, Inc. 15.76 15.63 to 15.91
Jabil Inc. 242.28 239.00 to 246.47
JBG SMITH Properties 16.85 16.73 to 16.96
Jefferies Financial Group Inc. 62.23 62.13 to 63.50
JELD-WEN Holding, Inc. 2.78 2.73 to 2.84
Jernigan Capital, Inc. 22.51 22.07 to 22.57
JinkoSolar Holding Company Limited 27.86 27.40 to 28.40
John Hancock Pfd Income Fund II 16.13 16.10 to 16.19
John Hancock Preferred Income Fund III 14.55 14.54 to 14.65
Kadant Inc 319.94 315.39 to 320.26
KB Home 57.56 57.44 to 58.24
KBR, Inc. 43.15 42.82 to 43.47
Kemper Corporation 38.42 38.09 to 38.71
Kennedy-Wilson Holdings Inc. 9.83 9.81 to 9.89
Keurig Dr Pepper Inc. 27.59 27.21 to 27.64
Kilroy Realty Corporation 35.00 34.80 to 35.47
Kite Realty Group Trust 23.09 22.79 to 23.09
KKR & Co. Inc. 116.00 115.90 to 119.66
KKR Income Opportunities Fund 11.53 11.53 to 11.58
Knight Transportation, Inc. 54.90 54.83 to 56.42
Kohl's Corporation 17.79 17.47 to 17.89
Koninklijke Philips N.V. 29.52 29.00 to 29.60
Korn Ferry 67.77 67.05 to 67.99
Kroger Company (The) 62.11 61.02 to 63.82
L Brands, Inc. 56.42 54.60 to 57.26
La-Z-Boy Incorporated 37.30 37.17 to 38.21
Lear Corporation 120.54 119.15 to 122.12
Leggett & Platt, Incorporated 11.90 11.79 to 12.12
Leidos Holdings, Inc. 187.15 186.43 to 189.30
Lennar Corporation 110.07 109.10 to 110.60
Lennar Corporation 102.06 101.69 to 103.70
Lennox International, Inc. 498.80 498.32 to 516.15
Lexington Realty Trust 49.47 49.00 to 49.48
Liberty All-Star Equity Fund 6.13 6.12 to 6.19
Liberty All-Star Growth Fund, Inc. 5.33 5.32 to 5.35
LightInTheBox Holding Co., Ltd. 2.60 2.60 to 2.66
Lincoln National Corporation 40.87 40.68 to 41.49
Lindsay Corporation 124.62 123.05 to 125.98
Lithia Motors, Inc. 327.17 321.83 to 328.88
LiveRamp Holdings, Inc. 25.17 24.79 to 26.21
Loews Corporation 102.30 101.92 to 102.92
Louisiana-Pacific Corporation 88.01 87.66 to 90.44
Lowe's Companies, Inc. 273.94 272.32 to 277.01
Lsb Industries Inc. 9.52 9.45 to 9.69
LTC Properties, Inc. 36.00 35.72 to 36.52
M/I Homes, Inc. 128.60 128.59 to 133.99
Macerich Company (The) 17.72 17.64 to 18.10
Macy's Inc 20.38 20.06 to 20.53
Magna International, Inc. 53.55 53.24 to 54.06
Maiden Holdings, Ltd. 12.96 12.92 to 13.00
Maiden Holdings, Ltd. 15.39 15.25 to 15.51
Manitowoc Company, Inc. (The) 13.10 12.99 to 13.19
ManpowerGroup 30.10 29.60 to 30.28
Marathon Petroleum Corporation 171.79 170.50 to 174.01
Marcus & Millichap, Inc. 26.40 26.18 to 27.01
Marcus Corporation (The) 15.23 14.99 to 15.30
MarineMax, Inc. 27.56 27.27 to 27.93
Markel Corporation 2012.36 2000.45 to 2033.60
Marriot Vacations Worldwide Corporation 55.22 55.11 to 56.62
Martin Marietta Materials, Inc. 649.25 645.15 to 653.84
Masco Corporation 67.17 67.06 to 68.37
Mastercard Incorporated 520.41 519.55 to 529.11
Materion Corporation 134.64 132.01 to 135.90
Maximus, Inc. 96.88 95.05 to 98.06
MaxLinear, Inc 18.84 18.56 to 19.07
MBIA, Inc. 6.45 6.31 to 6.52
McCormick & Company, Incorporated 63.41 60.53 to 63.43
McCormick & Company, Incorporated 63.58 60.11 to 63.58
Medical Properties Trust, Inc. 5.11 5.01 to 5.16
MEDIFAST INC 11.46 11.28 to 12.00
Mednax, Inc 20.53 20.52 to 21.74
Merck & Company, Inc. 107.92 106.84 to 108.35
Mercury General Corporation 85.21 84.58 to 87.00
Meritage Corporation 69.57 69.45 to 71.38
Mesabi Trust 34.14 33.38 to 34.99
MetLife, Inc. 76.69 76.21 to 77.38
Mettler-Toledo International, Inc. 1425.18 1416.59 to 1441.95
MFS Charter Income Trust 6.27 6.25 to 6.31
MFS Government Markets Income Trust 3.02 3.01 to 3.02
MFS Intermediate Income Trust 2.59 2.58 to 2.60
MFS Multimarket Income Trust 4.69 4.68 to 4.71
MGIC Investment Corporation 26.49 26.36 to 26.64
MGM Resorts International 33.48 33.41 to 33.93
Mid-America Apartment Communities, Inc. 134.73 134.64 to 135.99
Minerals Technologies Inc. 67.14 67.08 to 68.73
Mistras Group Inc 14.05 13.80 to 14.37
Moelis & Company 73.39 72.11 to 74.18
MOGU Inc. 1.95 1.90 to 1.95
Mohawk Industries, Inc. 120.07 118.06 to 120.34
Molina Healthcare Inc 184.12 182.50 to 195.70
Molson Coors Brewing Company 48.46 48.36 to 49.37
Moody's Corporation 518.87 518.34 to 525.93
Morgan Stanley 182.66 181.15 to 183.97
Morgan Stanley India Investment Fund, Inc. 23.43 23.41 to 23.56
MSA Safety Incorporporated 180.20 176.10 to 180.90
MSC Industrial Direct Company, Inc. 83.59 82.30 to 84.05
MSCI Inc 581.75 577.74 to 595.44
MuniVest Fund, Inc. 6.93 6.86 to 6.96
Murphy Oil Corporation 31.81 30.79 to 31.83
Murphy USA Inc. 426.58 422.39 to 429.80
MV Oil Trust 1.60 1.53 to 1.70
National Bank Holdings Corporation 40.06 39.83 to 40.70
National Health Investors, Inc. 79.23 78.83 to 80.83
National Storage Affiliates Trust 31.99 31.61 to 32.12
Natural Resource Partners LP 113.97 113.05 to 115.00
Navigant Consulting, Inc. 1.09 1.01 to 1.09
Neenah, Inc. 25.12 24.93 to 25.95
Nelnet, Inc. 130.75 130.42 to 132.16
New Mountain Finance Corporation 8.72 8.70 to 8.85
New Oriental Education & Technology Group, Inc. 55.97 55.04 to 56.35
NewMarket Corporation 651.13 644.01 to 655.68
NexPoint Residential Trust, Inc. 30.25 29.97 to 30.42
Nike, Inc. 63.09 62.88 to 64.83
NIO Inc. 4.64 4.62 to 4.69
NL Industries, Inc. 6.16 5.95 to 6.23
North American Construction Group Ltd. 14.95 14.81 to 15.11
Nu Skin Enterprises, Inc. 10.70 10.54 to 10.97
Nucor Corporation 173.58 165.68 to 175.95
Nuveen AMT-Free Municipal Credit Income Fund 12.67 12.53 to 12.67
Nuveen AMT-Free Municipal Value Fund 14.33 14.24 to 14.40
Nuveen AMT-Free Quality Municipal Income Fund 11.57 11.48 to 11.58
Nuveen California AMT-Free Quality Municipal Income Fund 12.75 12.67 to 12.78
Nuveen California Quality Municipal Income Fund 11.84 11.79 to 11.87
Nuveen Dow 30SM Dynamic Overwrite Fund 15.40 15.38 to 15.45
Nuveen Floating Rate Income Fund 7.92 7.89 to 7.95
Nuveen Municipal Credit Income Fund 12.35 12.15 to 12.35
Nuveen Municipal High Income Opportunity Fund 10.38 10.23 to 10.38
Nuveen Municipal Income Fund, Inc. 9.94 9.93 to 9.97
Nuveen New Jersey Quality Municipal Income Fund 12.26 12.17 to 12.26
Nuveen New York AMT-Free Quality Municipal 10.15 10.11 to 10.17
Nuveen New York Municipal Value Fund, Inc. 8.47 8.37 to 8.49
Nuveen New York Quality Municipal Income Fund 11.33 11.30 to 11.37
Nuveen Pennsylvania Quality Municipal Income Fund 11.94 11.84 to 11.94
Nuveen Quality Municipal Income Fund 12.06 11.87 to 12.06
Nuveen Real Asset Income and Growth Fund 13.68 13.60 to 13.79
Nuveen Real Estate Fund 7.68 7.68 to 7.72
Nuveen S&P 500 Dynamic Overwrite Fund 18.00 17.91 to 18.14
Nuveen Select Maturities Municipal Fund 9.32 9.29 to 9.34
Nuveen Select Tax Free Income Portfolio 14.01 13.89 to 14.02
Nuveen Taxable Municipal Income Fund 15.81 15.74 to 15.83
Nuveen Virginia Quality Municipal Income Fund 11.13 11.07 to 11.15
Nuveenn Intermediate Duration Quality Municipal Term Fund 17.59 17.50 to 17.98
NVR, Inc. 7499.76 7453.85 to 7665.00
OFG Bancorp 37.90 37.04 to 37.95
Old Republic International Corporation 38.70 38.44 to 39.06
Olin Corporation 22.87 22.87 to 23.91
Omega Healthcare Investors, Inc. 43.18 43.17 to 44.25
Omnicom Group Inc. 78.03 77.22 to 80.50
OneMain Holdings, Inc. 65.17 64.08 to 66.21
Oppenheimer Holdings, Inc. 75.62 74.72 to 76.26
Oracle Corporation 174.90 173.68 to 179.72
Oshkosh Corporation 150.39 149.61 to 153.57
Overseas Shipholding Group, Inc. 5.97 5.87 to 6.11
Owens Corning Inc 121.21 120.88 to 122.68
Owens-Illinois, Inc. 15.21 15.14 to 15.59
Oxford Industries, Inc. 37.22 36.37 to 37.58
Pacific Gas & Electric Co. 15.17 15.06 to 15.31
Palo Alto Networks, Inc. 183.50 182.53 to 189.39
Par Pacific Holdings, Inc. 35.08 34.83 to 35.48
PAR Technology Corporation 28.11 27.35 to 31.62
Park Electrochemical Corporation 23.77 23.66 to 24.42
Park Hotels & Resorts Inc. 10.86 10.80 to 11.14
Parker-Hannifin Corporation 925.97 925.61 to 939.98
Paycom Software, Inc. 142.19 141.91 to 147.23
Peabody Energy Corporation 36.09 35.05 to 36.84
Pearson, Plc 12.97 12.86 to 13.10
Pebblebrook Hotel Trust 11.63 11.47 to 11.93
PennyMac Financial Services, Inc. 149.46 146.00 to 152.11
Penske Automotive Group, Inc. 160.40 157.75 to 162.89
Perrigo Company 14.00 13.89 to 14.36
Phillips 66 140.01 139.92 to 142.50
Phoenix New Media Limited 1.85 1.80 to 1.85
Piedmont Office Realty Trust, Inc. 8.32 8.27 to 8.36
PIMCO Commercial Mortgage Securities Trust, Inc. 5.97 5.97 to 5.99
Pimco Corporate & Income Stategy Fund 12.78 12.75 to 12.81
PIMCO Income Strategy Fund 8.38 8.37 to 8.44
PIMCO Income Strategy Fund II 7.42 7.41 to 7.45
Pimco New York Municipal Income Fund II 6.91 6.90 to 6.95
PIMCO Strategic Income Fund, Inc. 5.86 5.80 to 5.93
Pitney Bowes Inc. 10.17 10.09 to 10.35
PJT Partners Inc. 176.34 174.54 to 179.25
Planet Fitness, Inc. 92.68 92.05 to 93.86
Plantronics, Inc. 12.38 12.36 to 12.75
Polaris Industries Inc. 66.18 62.58 to 67.27
Post Holdings, Inc. 98.03 97.76 to 100.02
Prestige Consumer Healthcare Inc. 63.90 63.20 to 65.51
Primerica, Inc. 256.16 254.07 to 257.06
Principal Real Estate Income Fund 10.06 10.03 to 10.07
Prologis, Inc. 128.70 125.47 to 128.84
Proto Labs, Inc. 52.48 52.24 to 53.39
Prudential Financial, Inc. 107.42 106.63 to 109.15
Public Storage 277.70 276.56 to 280.68
PulteGroup, Inc. 123.88 123.02 to 124.88
Putnam Managed Municipal Income Trust 6.19 6.14 to 6.19
Putnam Master Intermediate Income Trust 3.31 3.29 to 3.31
Putnam Municipal Opportunities Trust 10.52 10.46 to 10.53
PVH Corp. 62.36 61.25 to 62.48
Q2 Holdings, Inc. 65.14 64.78 to 68.36
Quad Graphics, Inc 6.14 6.02 to 6.18
Quaker Chemical Corporation 150.26 149.66 to 155.62
QVC, Inc. 8.34 8.17 to 8.48
Radian Group Inc. 33.05 32.83 to 33.50
Ralph Lauren Corporation 357.79 355.62 to 362.68
Raymond James Financial, Inc. 169.02 168.35 to 170.80
Rayonier Inc. 23.08 22.72 to 23.48
RE/MAX Holdings, Inc. 7.81 7.73 to 7.90
Regional Management Corp. 36.93 36.26 to 37.99
Regions Financial Corporation 27.87 27.65 to 27.95
Reinsurance Group of America, Incorporated 196.61 195.58 to 199.24
RELX PLC 38.36 37.62 to 39.22
Resideo Technologies, Inc. 33.81 33.62 to 35.44
ResMed Inc. 255.50 254.86 to 257.93
Restaurant Brands International Inc. 67.50 66.90 to 68.32
REX American Resources Corporation 33.46 33.15 to 33.79
Rexford Industrial Realty, Inc. 39.42 39.15 to 39.60
RH 209.81 200.88 to 218.30
Ringcentral, Inc. 27.05 26.52 to 27.84
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.54 14.54 to 14.74
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.86 7.85 to 7.89
RLI Corp. 57.32 57.04 to 59.45
RLJ Lodging Trust 7.44 7.32 to 7.59
Robert Half International Inc. 27.75 27.45 to 28.34
Rogers Corporation 97.54 97.35 to 98.75
Roper Technologies, Inc. 369.27 345.93 to 382.86
RPM International Inc. 107.29 106.65 to 108.00
Ryder System, Inc. 190.20 189.41 to 192.61
Ryerson Holding Corporation 27.88 27.34 to 28.13
Ryman Hospitality Properties, Inc. 94.10 93.08 to 95.81
S&P Global Inc. 526.67 526.10 to 536.17
Safehold Inc. 13.95 13.84 to 14.04
SailPoint Technologies Holdings, Inc. 18.31 17.74 to 18.50
Salesforce.com Inc 228.53 226.27 to 235.74
Sally Beauty Holdings, Inc. 15.21 14.88 to 15.59
SAP SE 233.94 232.33 to 237.92
Saul Centers, Inc. 31.38 31.03 to 31.45
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 103.70 103.50 to 105.37
Scudder Municiple Income Trust 9.04 8.98 to 9.04
Select Energy Services, Inc. 11.74 11.74 to 11.97
Select Medical Holdings Corporation 14.95 14.82 to 15.18
Sempra Energy 87.11 86.10 to 87.56
Sensient Technologies Corporation 94.57 94.43 to 96.00
Sequans Communications S.A. 5.23 4.91 to 5.23
Seritage Growth Properties 3.37 3.33 to 3.51
Service Corporation International 80.28 80.13 to 81.06
ServiceMaster Global Holdings, Inc. 12.77 11.92 to 13.03
ServiceNow, Inc. 131.80 130.86 to 136.03
Shake Shack, Inc. 87.32 87.10 to 90.54
Sherwin-Williams Company (The) 346.08 345.33 to 348.95
Shopify Inc. 137.50 135.30 to 138.13
Signet Jewelers Limited 90.56 88.08 to 91.16
Simon Property Group, Inc. 184.56 183.16 to 185.77
Simpson Manufacturing Company, Inc. 179.41 178.36 to 183.22
SITE Centers Corp. 6.07 5.99 to 6.09
SiteOne Landscape Supply, Inc. 144.38 144.06 to 147.49
Skyline Champion Corporation 86.17 86.11 to 90.69
SL Green Realty Corp 44.91 44.50 to 45.33
Snap Inc. 7.46 7.42 to 7.63
Sonic Automotive, Inc. 61.29 60.35 to 61.68
Sonoco Products Company 48.13 48.00 to 48.72
Southwest Airlines Company 41.34 41.20 to 42.50
Spartan Energy Acquisition Corp 91.18 91.18 to 91.18
Special Opportunities Fund Inc. 14.94 14.92 to 15.02
Spotify Technology S.A. 511.70 510.11 to 518.48
Stag Industrial, Inc. 37.13 36.56 to 37.20
Stanley Black & Decker, Inc. 81.06 80.96 to 81.82
State Street Corporation 127.62 127.43 to 129.02
Stellus Capital Investment Corporation 12.94 12.90 to 13.11
Stifel Financial Corporation 126.34 125.71 to 129.14
Stryker Corporation 354.57 354.05 to 357.92
Studio City International Holdings Limited 3.24 3.24 to 3.24
Summit Hotel Properties, Inc. 4.59 4.53 to 4.70
Sunlands Online Education Group 5.31 5.29 to 5.31
Sunstone Hotel Investors, Inc. 8.85 8.75 to 9.05
Swiss Helvetia Fund, Inc. (The) 5.98 5.97 to 6.06
Synchrony Financial 73.00 72.11 to 77.04
TAL Education Group 10.65 10.62 to 10.87
Tanger Factory Outlet Centers, Inc. 32.48 32.25 to 32.72
Tapestry, Inc. 127.54 125.59 to 128.71
Target Corporation 104.10 103.19 to 104.82
Taylor Morrison Home Corporation 61.16 60.94 to 62.01
TCW Strategic Income Fund, Inc. 4.85 4.84 to 4.86
TE Connectivity Ltd. 230.78 228.00 to 232.28
Team, Inc. 14.10 14.00 to 14.47
Tejon Ranch Co 16.26 16.13 to 16.31
Tekla Healthcare Opportunies Fund 19.23 19.17 to 19.63
Tekla World Healthcare Fund 12.66 12.64 to 12.81
Teladoc Health, Inc. 5.91 5.84 to 6.32
Teleflex Incorporated 104.52 103.80 to 106.24
Telefonica SA 3.81 3.80 to 3.87
Telephone and Data Systems, Inc. 43.60 42.74 to 44.26
Tenet Healthcare Corporation 189.15 188.95 to 201.28
Tennant Company 75.53 74.99 to 76.43
Teradata Corporation 29.58 29.16 to 29.98
Textron Inc. 94.23 93.84 to 95.72
The Blackstone Group L.P. 148.41 148.04 to 151.39
The Cooper Companies, Inc. 80.70 80.00 to 81.31
The Gabelli Healthcare & Wellness Trust 9.63 9.60 to 9.64
The Hanover Insurance Group, Inc. 170.04 169.32 to 171.16
The Rubicon Project, Inc. 0.84 0.77 to 0.84
Thomson Reuters Corp 118.90 118.21 to 122.96
Tilly's, Inc. 1.52 1.50 to 1.63
Titan International, Inc. 8.75 8.65 to 8.85
TJX Companies, Inc. (The) 148.01 147.55 to 150.91
Toll Brothers, Inc. 143.07 141.72 to 144.01
TopBuild Corp. 480.55 468.76 to 482.49
Tortoise Energy Infrastructure Corporation 43.68 42.93 to 43.78
Toyota Motor Corp Ltd Ord 224.12 224.11 to 225.50
Transcontinental Realty Investors, Inc. 51.18 51.18 to 51.18
TransUnion 82.03 81.78 to 84.62
Trex Company, Inc. 41.91 41.21 to 42.08
TRI Pointe Group, Inc. 33.27 33.25 to 34.07
TriNet Group, Inc. 60.99 60.85 to 62.85
Trinseo S.A. 0.50 0.46 to 0.50
TriplePoint Venture Growth BDC Corp. 6.34 6.28 to 6.40
TrueBlue, Inc. 5.01 4.86 to 5.13
Tyler Technologies, Inc. 426.16 421.42 to 440.05
U.S. Physical Therapy, Inc. 83.03 82.65 to 85.83
UMH Properties, Inc. 15.70 15.67 to 16.01
Unisys Corporation 2.79 2.76 to 2.87
United Parcel Service, Inc. 107.20 104.75 to 112.67
United Rentals, Inc. 907.45 898.71 to 913.49
UnitedHealth Group Incorporated 282.70 280.40 to 299.50
Universal Health Realty Income Trust 39.04 38.72 to 39.09
Universal Health Services, Inc. 202.64 202.33 to 213.43
UNIVERSAL INSURANCE HOLDINGS INC 29.24 28.60 to 29.84
Unum Group 75.86 75.53 to 76.23
USA Compression Partners, LP 25.20 24.76 to 25.31
Vail Resorts, Inc. 133.50 132.89 to 137.31
Valero Energy Corporation 182.91 181.14 to 185.80
Veeva Systems Inc. 217.87 215.27 to 225.35
Ventas, Inc. 75.95 75.89 to 76.91
Verizon Communications Inc. 39.32 39.19 to 39.68
Vince Holding Corp. 2.60 2.50 to 2.70
Vipshop Holdings Limited 17.62 17.41 to 17.74
Visa Inc. 325.26 324.91 to 328.93
Vistra Energy Corp. 164.26 158.15 to 164.62
Vornado Realty Trust 32.09 31.55 to 32.21
Voya Financial, Inc. 76.11 75.21 to 76.28
Vulcan Materials Company 298.67 297.71 to 301.36
W.R. Berkley Corporation 67.23 65.02 to 69.92
Wabash National Corporation 9.93 9.80 to 10.13
Walker & Dunlop, Inc. 63.62 63.36 to 64.27
Walmart Inc. 116.94 115.48 to 117.63
Walt Disney Company (The) 110.61 110.03 to 111.80
Warrior Met Coal, Inc. 92.38 90.46 to 93.00
Waters Corporation 390.09 386.94 to 391.65
Wayfair Inc. 111.15 108.38 to 111.70
Webster Financial Corporation 64.25 64.08 to 65.37
Wells Fargo & Company 88.71 87.48 to 89.07
Welltower Inc. 183.49 182.61 to 184.99
West Pharmaceutical Services, Inc. 240.53 238.32 to 243.91
Western Asset Bond Fund 11.10 11.06 to 11.10
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.62 11.55 to 11.66
Western Asset Global High Income Fund Inc 6.38 6.36 to 6.41
Western Asset High Income Opportunity Fund, Inc. 3.73 3.72 to 3.74
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.46 16.45 to 16.51
Western Asset Managed Municipals Fund, Inc. 10.43 10.31 to 10.43
Western Asset Mortgage Defined Opportunity Fund Inc 10.92 10.90 to 10.96
Western Asset Municipal High Income Fund, Inc. 6.88 6.81 to 6.88
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.58 8.56 to 8.59
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.23 8.21 to 8.26
Western Midstream Partners, LP 40.97 40.27 to 41.13
Western Union Company (The) 9.37 9.31 to 9.45
Westlake Chemical Corporation 81.68 81.65 to 84.55
Westwood Holdings Group Inc 17.97 17.85 to 18.24
WEX Inc. 156.70 154.13 to 158.30
Weyerhaeuser Company 26.23 26.10 to 26.61
Whirlpool Corporation 83.47 82.91 to 84.72
White Mountains Insurance Group, Ltd. 2052.44 2039.92 to 2071.37
Wipro Limited 2.61 2.53 to 2.61
Wolverine World Wide, Inc. 17.12 16.80 to 17.41
Workiva Inc. 81.03 80.06 to 83.81
Worthington Industries, Inc. 53.29 52.82 to 55.00
WPP plc 21.22 21.15 to 22.08
Wyndham Hotels & Resorts, Inc. 76.35 76.12 to 77.27
X Financial 5.85 5.58 to 5.87
XAI Octagon Floating Rate & Alternative Income Term Trust 4.56 4.56 to 4.60
Xenia Hotels & Resorts, Inc. 14.87 14.70 to 15.07
Xerox Corporation 2.13 2.13 to 2.24
XPO Logistics, Inc. 148.60 147.66 to 149.88
Xylem Inc. 140.41 140.35 to 143.80
Yelp Inc. 27.31 26.96 to 28.38
YETI Holdings, Inc. 47.41 47.12 to 48.13
Yext, Inc. 7.50 7.48 to 7.64
Yum! Brands, Inc. 154.01 152.02 to 154.56
Zimmer Biomet Holdings, Inc. 85.99 85.43 to 88.06
ZTO Express (Cayman) Inc. 21.68 21.45 to 21.81
Zymeworks Inc. 23.25 22.80 to 23.29
Back to top | Use Dark Theme