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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3369 stocks found forming DOWNTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 3.28 3.20 to 3.44
21Vianet Group, Inc. 11.85 11.81 to 12.34
360 Finance, Inc. 14.94 14.71 to 15.21
8x8 Inc 2.29 2.24 to 2.43
AC Immune SA 2.52 2.50 to 2.59
Accuray Incorporated 0.54 0.53 to 0.59
Aclaris Therapeutics, Inc. 3.24 3.13 to 3.33
ACNB Corporation 51.80 50.70 to 52.00
Adial Pharmaceuticals, Inc 2.45 2.44 to 2.79
ADMA Biologics Inc 16.10 16.07 to 16.56
Adobe Inc. 258.61 254.36 to 262.08
Advanced Micro Devices, Inc. 200.15 198.56 to 204.87
AdvisorShares Sabretooth ETF 61.61 60.84 to 64.57
AdvisorShares Vice ETF 41.43 41.21 to 41.80
Aemetis, Inc 1.47 1.46 to 1.53
Aethlon Medical, Inc. 2.01 1.95 to 2.05
Agilysys, Inc. 78.64 77.94 to 80.37
AGM Group Holdings Inc. 1.40 1.38 to 1.47
AGNC Investment Corp. 25.72 25.72 to 25.80
Air T, Inc. 23.06 23.06 to 23.06
Airgain, Inc. 5.12 5.05 to 5.28
Akamai Technologies, Inc. 94.17 93.53 to 102.00
Akebia Therapeutics, Inc. 1.18 1.14 to 1.19
Alarm.com Holdings, Inc. 45.59 44.78 to 47.40
Aldeyra Therapeutics, Inc. 4.95 4.91 to 5.08
Alkermes plc 31.91 31.40 to 31.99
Allegiant Travel Company 107.62 102.16 to 107.97
Alphatec Holdings, Inc. 13.01 12.80 to 13.63
Alta Mesa Resources, Inc. 175.60 171.51 to 177.49
Altimmune, Inc. 4.38 4.36 to 4.51
Altisource Portfolio Solutions S.A. 5.30 5.26 to 5.75
Amalgamated Bank 40.45 39.33 to 40.82
AMCI Acquisition Corp. 5.81 5.78 to 6.27
Amdocs Limited 70.17 69.41 to 71.34
American Airlines Group, Inc. 13.59 13.33 to 13.71
American Public Education, Inc. 43.85 42.49 to 44.04
American Woodmark Corporation 57.38 56.81 to 59.65
America's Car-Mart, Inc. 22.49 21.71 to 22.86
Ameris Bancorp 83.73 81.69 to 83.86
AMERISAFE, Inc. 37.63 36.84 to 37.90
Amkor Technology, Inc. 47.94 47.40 to 48.95
Amtech Systems, Inc. 11.88 11.70 to 12.29
ANGI Homeservices Inc. 8.41 8.05 to 8.66
ANI Pharmaceuticals, Inc. 77.77 77.02 to 78.84
Apellis Pharmaceuticals, Inc. 22.28 22.08 to 22.81
Apogee Enterprises, Inc. 41.06 40.17 to 41.76
AppFolio, Inc. 172.23 170.45 to 176.15
Apple Inc. 264.58 258.16 to 264.75
Aptevo Therapeutics Inc. 6.66 6.66 to 7.10
Aptorum Group Limited 0.79 0.75 to 0.83
Apyx Medical Corporation 3.78 3.60 to 3.82
AquaBounty Technologies, Inc. 0.87 0.87 to 0.92
ArcBest Corporation 105.09 102.76 to 109.00
Arch Capital Group Ltd. 98.49 97.47 to 99.24
Ardelyx, Inc. 5.73 5.61 to 6.49
Ares Capital Corporation 19.15 18.66 to 19.26
Ark Restaurants Corp. 6.85 6.85 to 6.90
Array BioPharma Inc. 11.23 10.69 to 11.28
Arsanis, Inc. 0.20 0.20 to 0.22
Arvinas, Inc. 11.99 11.85 to 12.53
Assertio Therapeutics, Inc. 11.84 11.70 to 12.19
Astrotech Corporation 2.80 2.70 to 2.90
Asure Software Inc 7.83 7.53 to 7.87
Atara Biotherapeutics, Inc. 4.18 4.13 to 4.30
Atlassian Corporation Plc 75.98 75.01 to 81.19
Atossa Genetics Inc. 4.21 4.15 to 4.48
AtriCure, Inc. 32.58 32.05 to 33.51
aTyr Pharma, Inc. 10.80 10.52 to 11.15
AudioCodes Ltd. 7.24 7.09 to 7.47
AudioEye, Inc. 6.77 6.65 to 7.03
Autodesk, Inc. 226.98 225.78 to 232.21
Automatic Data Processing, Inc. 214.47 212.76 to 216.18
Aviat Networks, Inc. 24.70 24.22 to 25.64
Avis Budget Group, Inc. 96.47 90.92 to 96.86
Aware, Inc. 1.75 1.45 to 1.86
Axcelis Technologies, Inc. 80.16 76.45 to 80.89
B. Riley Financial, Inc. 6.80 6.72 to 7.03
B. Riley Financial, Inc. 10.00 10.00 to 10.25
B.O.S. Better Online Solutions 4.69 4.64 to 4.80
Baidu, Inc. 135.86 131.10 to 136.63
Balchem Corporation 171.30 167.19 to 175.00
Ballard Power Systems, Inc. 2.11 2.08 to 2.17
BancFirst Corporation 116.76 114.03 to 116.76
Bank First National Corporation 142.97 139.97 to 142.97
Bank of Marin Bancorp 27.19 26.70 to 27.26
Bank OZK 49.82 48.27 to 49.85
Bank7 Corp. 43.66 43.53 to 44.04
Bankwell Financial Group, Inc. 48.51 48.10 to 48.78
Banner Corporation 64.34 63.26 to 64.99
Barrett Business Services, Inc. 32.29 32.09 to 32.76
Barrick Gold Corporation 58.82 57.28 to 59.97
Bassett Furniture Industries, Incorporated 14.95 14.65 to 15.26
BayCom Corp 30.24 29.88 to 30.35
Benitec Biopharma Limited 10.64 10.42 to 10.96
BeyondSpring, Inc. 1.30 1.22 to 1.31
Bilibili Inc. 30.30 29.26 to 30.47
Biogen Inc. 192.03 189.95 to 192.60
BIO-key International, Inc. 0.57 0.54 to 0.60
BioLineRx Ltd. 2.90 2.82 to 2.94
Biomerica, Inc. 2.17 2.17 to 2.24
Bio-Techne Corp 57.52 56.61 to 58.40
BJ's Restaurants, Inc. 41.20 40.59 to 42.89
BlackLine, Inc. 36.15 35.99 to 38.00
BlackRock TCP Capital Corp. 4.61 4.57 to 4.71
Bloomin' Brands, Inc. 6.47 6.27 to 6.71
BOK Financial Corporation 134.09 131.86 to 134.77
Booking Holdings Inc. 4076.79 3948.54 to 4079.97
Boxlight Corporation 1.46 1.44 to 1.58
Bridgewater Bancshares, Inc. 19.33 19.15 to 19.54
Bridgford Foods Corporation 7.48 7.41 to 7.54
Broadway Financial Corporation 8.10 8.10 to 8.26
Bruker Corporation 38.28 37.70 to 38.94
Builders FirstSource, Inc. 110.55 108.75 to 113.91
Business First Bancshares, Inc. 28.88 28.45 to 29.18
C&F Financial Corporation 76.60 75.47 to 77.44
Caesarstone Ltd. 1.63 1.55 to 1.78
Camden National Corporation 49.19 48.00 to 49.43
Camtek Ltd. 148.10 145.28 to 153.21
Capital Bancorp, Inc. 31.15 30.63 to 31.40
Capital Southwest Corporation 22.76 22.54 to 22.92
Cardlytics, Inc. 0.91 0.87 to 1.05
CareDx, Inc. 18.80 18.66 to 19.72
Casella Waste Systems, Inc. 95.46 95.29 to 101.11
CASI Pharmaceuticals, Inc. 0.77 0.75 to 0.83
Cass Information Systems, Inc 44.71 44.00 to 44.98
Cathay General Bancorp 53.51 52.70 to 53.72
CB Financial Services, Inc. 34.73 33.97 to 34.94
CDW Corporation 124.64 120.72 to 126.05
Celcuity Inc. 104.79 102.94 to 107.08
Celldex Therapeutics, Inc. 23.02 22.60 to 23.79
Cemtrex Inc. 1.20 1.19 to 1.31
Central Federal Corporation 31.85 30.92 to 32.01
Centrexion Therapeutics Corporation 2.24 2.24 to 2.36
Ceragon Networks Ltd. 2.30 2.29 to 2.37
CEVA, Inc. 19.46 19.23 to 19.87
Champions Oncology, Inc. 5.82 5.82 to 5.95
Charter Communications, Inc. 230.16 226.15 to 233.72
Check Point Software Technologies Ltd. 159.04 157.29 to 163.68
Chemung Financial Corp 58.76 58.54 to 59.10
China Automotive Systems, Inc. 4.42 4.35 to 4.56
China Natural Resources, Inc. 3.48 3.38 to 4.19
China SXT Pharmaceuticals, Inc. 2.38 2.17 to 2.39
ChinaNet Online Holdings, Inc. 0.85 0.81 to 0.85
ChipMOS TECHNOLOGIES INC. 34.20 33.17 to 34.50
CHS Inc 25.63 25.63 to 25.70
CHS Inc 26.24 26.24 to 26.34
CHS Inc 28.19 28.10 to 28.30
CIM Commercial Trust Corporation 2.62 2.61 to 2.76
Cimpress N.V 72.24 71.63 to 74.21
Cincinnati Financial Corporation 163.00 160.38 to 163.60
Cirrus Logic, Inc. 142.14 139.69 to 144.68
Cisco Systems, Inc. 79.20 78.13 to 79.33
Citi Trends, Inc. 45.41 44.71 to 46.65
Citius Pharmaceuticals, Inc. 0.71 0.67 to 0.72
Citizens Community Bancorp, Inc. 18.41 18.10 to 18.74
City Holding Company 124.96 122.90 to 125.75
Clarus Corporation 3.36 3.25 to 3.38
Clean Energy Fuels Corp. 2.61 2.59 to 2.66
ClearOne, Inc. 5.26 5.26 to 6.15
ClearSign Combustion Corporation 0.59 0.59 to 0.64
CLPS Incorporation 1.10 1.08 to 1.16
Coastal Financial Corporation 83.65 82.40 to 84.64
Codexis, Inc. 1.17 1.14 to 1.19
Cogent Communications Holdings, Inc. 18.59 17.42 to 22.39
Cognizant Technology Solutions Corporation 65.03 64.15 to 66.09
Coherus BioSciences, Inc. 1.63 1.62 to 1.74
Collegium Pharmaceutical, Inc. 45.00 44.82 to 45.93
Colliers International Group Inc. 114.13 113.22 to 117.50
CollPlant Holdings, Ltd. 0.62 0.59 to 0.65
Colony Bankcorp, Inc. 20.29 19.98 to 20.50
Columbus McKinnon Corporation 19.10 18.60 to 19.41
Comcast Corporation 31.34 30.79 to 31.44
Commerce Bancshares, Inc. 54.03 52.87 to 54.20
Community Trust Bancorp, Inc. 63.57 62.24 to 63.61
Community West Bancshares 24.46 24.00 to 24.68
Comtech Telecommunications Corp. 5.57 5.52 to 5.70
Consumer Portfolio Services, Inc. 8.32 8.32 to 8.49
Copart, Inc. 36.48 33.81 to 36.73
Corbus Pharmaceuticals Holdings, Inc. 7.42 7.23 to 7.67
Corcept Therapeutics Incorporated 34.82 33.29 to 35.06
Corvus Pharmaceuticals, Inc. 16.57 16.13 to 17.68
Costco Wholesale Corporation 985.27 977.81 to 987.37
CPS Technologies Corp. 4.53 4.46 to 4.81
Credit Acceptance Corporation 495.34 476.62 to 502.07
Credit Suisse AG 178.48 176.36 to 180.65
Credit Suisse AG 94.80 91.85 to 95.00
Cresud S.A.C.I.F. y A. 12.04 11.49 to 12.17
Crinetics Pharmaceuticals, Inc. 43.44 42.85 to 44.44
Criteo S.A. 17.52 17.25 to 17.78
Crown Crafts, Inc. 2.96 2.91 to 2.98
CryoPort, Inc. 8.44 8.34 to 8.65
CSP Inc. 9.11 9.09 to 10.25
Cue Biopharma, Inc. 0.28 0.28 to 0.30
CVB Financial Corporation 20.48 20.28 to 20.71
CVD Equipment Corporation 3.90 3.89 to 4.16
CyberArk Software Ltd. 408.85 405.96 to 413.73
CytomX Therapeutics, Inc. 5.43 5.33 to 5.56
Cytosorbents Corporation 0.64 0.64 to 0.67
Daily Journal Corp. (S.C.) 522.52 499.69 to 532.58
Dare Bioscience, Inc. 1.65 1.65 to 1.68
Data I/O Corporation 2.80 2.78 to 2.97
Datasea Inc. 0.92 0.91 to 1.00
Dave & Buster's Entertainment, Inc. 15.41 15.06 to 15.83
DBV Technologies S.A. 21.46 21.14 to 21.93
Del Taco Restaurants, Inc. 0.32 0.32 to 0.32
DENTSPLY SIRONA Inc. 12.54 12.33 to 12.78
Deswell Industries, Inc. 3.60 3.56 to 3.68
Digimarc Corporation 4.85 4.74 to 5.24
Digital Turbine, Inc. 4.21 4.01 to 4.36
Dime Community Bancshares, Inc. 34.27 33.69 to 34.47
DocuSign, Inc. 44.48 43.73 to 45.94
Domo, Inc. 3.90 3.64 to 4.04
Donegal Group, Inc. 17.39 17.19 to 17.71
Donegal Group, Inc. 16.02 15.91 to 16.18
Dorman Products, Inc. 129.69 127.64 to 130.60
Eagle Bancorp Montana, Inc. 22.51 22.01 to 22.76
Eagle Bancorp, Inc. 26.51 25.78 to 26.69
Eastern Company (The) 18.61 18.45 to 18.71
EchoStar Corporation 110.36 109.79 to 114.84
eGain Corporation 9.40 9.32 to 9.74
eHealth, Inc. 1.48 1.43 to 1.50
Electronic Arts Inc. 200.40 199.58 to 200.60
Enanta Pharmaceuticals, Inc. 13.51 13.02 to 14.16
Energy Focus, Inc. 1.78 1.75 to 1.83
Enphase Energy, Inc. 46.56 43.75 to 46.60
ePlus inc. 81.95 80.77 to 83.48
Equity Bancshares, Inc. 46.46 45.70 to 46.49
Erie Indemnity Company 273.04 270.74 to 279.47
Escalade, Incorporated 14.11 13.73 to 14.18
Esquire Financial Holdings, Inc. 107.52 105.51 to 108.96
Euro Tech Holdings Company Limited 1.16 1.16 to 1.16
EverQuote, Inc. 15.49 14.18 to 15.54
EVINE Live Inc. 5.03 5.03 to 5.46
Evogene Ltd. 0.82 0.81 to 0.88
ExlService Holdings, Inc. 30.07 29.84 to 30.67
eXp World Holdings, Inc. 7.51 7.32 to 7.57
Expedia Group, Inc. 203.48 196.51 to 206.53
Exponent, Inc. 70.16 67.84 to 71.21
Extreme Networks, Inc. 14.05 13.96 to 14.55
Farmer Brothers Company 1.46 1.45 to 1.50
Farmers & Merchants Bancorp, Inc. 27.82 27.24 to 28.15
Fastenal Company 46.22 44.83 to 46.80
Ferroglobe PLC 5.03 4.82 to 5.07
Fidelity D & D Bancorp, Inc. 45.45 45.00 to 45.76
Fidelity Southern Corporation 8.50 8.33 to 8.64
Fidus Investment Corporation 18.44 18.16 to 18.59
Fifth Third Bancorp 53.62 52.27 to 53.63
Financial Institutions, Inc. 33.74 33.26 to 33.91
First Bancorp, Inc (ME) 28.79 28.12 to 28.85
First Bank 16.88 16.79 to 17.23
First Busey Corporation 26.43 26.03 to 26.55
First Business Financial Services, Inc. 57.86 56.99 to 57.86
First Citizens BancShares, Inc. 2016.58 1963.00 to 2068.25
First Financial Bancorp. 30.36 29.59 to 30.36
First Financial Bankshares, Inc. 33.33 32.53 to 33.71
First Hawaiian, Inc. 26.39 25.91 to 26.52
First Internet Bancorp 20.40 20.00 to 20.65
First Interstate BancSystem, Inc. 37.44 36.69 to 37.55
First Northwest Bancorp 10.16 10.05 to 10.25
First Trust Capital Strength ETF 98.06 97.21 to 98.07
First Trust Cloud Computing ETF 111.43 110.99 to 114.65
First Trust Dorsey Wright Momentum & Value ETF 36.84 36.56 to 36.84
First Trust Dow Jones International Internet ETF 30.26 29.86 to 30.32
First Trust Emerging Markets Local Currency Bond ETF 30.69 30.51 to 30.74
First Trust High Yield Long/Short ETF 41.31 41.25 to 41.34
First Trust Low Duration Opportunities ETF 50.27 50.16 to 50.40
First Trust Low Duration Strategic Focus ETF 19.16 19.16 to 19.26
First Trust Managed Municipal ETF 51.76 51.71 to 51.79
First Trust Municipal High Income ETF 48.38 48.33 to 48.48
First Trust NASDAQ ABA Community Bank Index Fund 62.67 61.86 to 62.68
First Trust Nasdaq Bank ETF 39.76 39.02 to 39.78
First Trust NASDAQ Cybersecurity ETF 63.90 63.80 to 66.35
First Trust Nasdaq Food & Beverage ETF 23.32 23.23 to 23.34
First Trust Nasdaq Pharmaceuticals ETF 35.01 34.84 to 35.08
First Trust NASDAQ Technology Dividend Index Fund 99.00 98.06 to 99.33
First Trust Senior Loan Fund ETF 45.09 45.07 to 45.16
First Trust Strategic Income ETF 28.33 28.21 to 28.42
First United Corporation 36.32 36.27 to 36.90
First US Bancshares, Inc. 15.25 15.24 to 15.35
First Western Financial, Inc. 25.50 25.34 to 25.93
FirstService Corporation 155.75 153.99 to 156.59
Flexsteel Industries, Inc. 53.33 51.36 to 53.83
Foresight Autonomous Holdings Ltd. 0.84 0.83 to 0.89
Forrester Research, Inc. 6.14 5.79 to 6.25
Fortinet, Inc. 80.00 79.40 to 83.08
Fortress Biotech, Inc. 3.36 3.33 to 3.49
Fortress Biotech, Inc. 11.00 10.62 to 11.51
Forward Air Corporation 27.82 26.87 to 28.32
Franklin Electric Co., Inc. 95.84 94.17 to 95.92
frontdoor, inc. 56.30 55.00 to 56.47
FS Bancorp, Inc. 41.89 41.89 to 42.28
Fulgent Genetics, Inc. 23.18 22.84 to 23.40
Full House Resorts, Inc. 2.25 2.22 to 2.30
G. Willi-Food International, Ltd. 27.77 27.75 to 29.33
Galapagos NV 33.77 33.41 to 34.09
Galmed Pharmaceuticals Ltd. 0.54 0.54 to 0.57
GDS Holdings Limited 45.08 44.30 to 46.31
Genprex, Inc. 1.78 1.75 to 1.85
Gentex Corporation 23.97 23.56 to 24.05
Geospace Technologies Corporation 9.32 9.21 to 9.85
Gibraltar Industries, Inc. 52.79 52.66 to 54.74
Gilat Satellite Networks Ltd. 14.79 14.51 to 15.02
Gilead Sciences, Inc. 151.40 150.09 to 153.26
Glacier Bancorp, Inc. 50.50 49.32 to 50.68
Gladstone Capital Corporation 18.39 18.07 to 18.43
Gladstone Commercial Corporation 20.25 20.23 to 20.40
Gladstone Investment Corporation 13.82 13.64 to 13.82
Gladstone Land Corporation 10.91 10.77 to 11.01
Global Self Storage, Inc. 4.97 4.95 to 4.99
Global Water Resources, Inc. 8.92 8.75 to 8.94
Global X Autonomous & Electric Vehicles ETF 32.54 32.15 to 32.63
Global X E-commerce ETF 29.12 28.55 to 29.15
Global X FinTech ETF 23.81 23.67 to 24.15
Global X Social Media ETF 50.34 49.60 to 50.34
Golub Capital BDC, Inc. 12.15 12.02 to 12.28
Goosehead Insurance, Inc. 44.45 42.87 to 45.85
GoPro, Inc. 0.81 0.79 to 0.85
Gossamer Bio, Inc. 2.13 2.06 to 2.22
Grand Canyon Education, Inc. 157.32 155.26 to 162.54
GRAVITY Co., Ltd. 64.62 64.23 to 66.00
Great Elm Capital Corp. 6.49 6.46 to 6.65
Greene County Bancorp, Inc. 22.85 22.85 to 23.50
Greenpro Capital Corp. 1.69 1.68 to 1.69
Guardant Health, Inc. 103.10 99.21 to 113.78
Hallador Energy Company 18.40 18.19 to 19.12
Halozyme Therapeutics, Inc. 70.98 70.56 to 72.72
Hamilton Lane Incorporated 107.02 105.56 to 111.77
Hancock Whitney Corporation 71.18 69.50 to 71.28
Haymaker Acquisition Corp. 11.43 11.43 to 11.47
Helius Medical Technologies, Inc. 2.03 1.90 to 2.04
Hennessy Advisors, Inc. 9.95 9.92 to 10.16
Heritage Commerce Corp 13.30 13.16 to 13.40
Heron Therapeutics, Inc. 1.18 1.16 to 1.21
HF Foods Group Inc. 1.49 1.42 to 1.55
Highway Holdings Limited 0.91 0.91 to 0.93
Himax Technologies, Inc. 7.51 7.32 to 7.59
Hingham Institution for Savings 314.50 311.52 to 319.75
Home BancShares, Inc. 29.40 28.87 to 29.43
Hooker Furniture Corporation 14.61 14.43 to 14.86
Hope Bancorp, Inc. 12.16 11.92 to 12.22
Horizon Bancorp, Inc. 18.08 17.76 to 18.25
Horizon Technology Finance Corporation 6.42 6.36 to 6.46
Huntington Bancshares Incorporated 18.01 17.58 to 18.03
Hurco Companies, Inc. 17.36 17.31 to 17.81
Huron Consulting Group Inc. 131.53 127.74 to 132.02
IBEX Holdings Limited 29.55 28.94 to 29.87
Icahn Enterprises L.P. 7.82 7.81 to 7.95
ICF International, Inc. 79.01 76.53 to 80.15
ICON plc 99.70 96.83 to 100.83
Iconix Brand Group, Inc. 1.44 1.43 to 1.67
Identiv, Inc. 3.16 3.16 to 3.28
IF Bancorp, Inc. 27.42 27.42 to 27.69
Illumina, Inc. 117.67 115.80 to 119.68
Immersion Corporation 6.08 5.97 to 6.12
ImmuCell Corporation 6.42 6.33 to 6.71
Immuron Limited 0.72 0.69 to 0.81
Incyte Corporation 101.32 100.09 to 102.66
Independent Bank Corp. 83.46 81.30 to 83.50
Information Services Group, Inc. 4.76 4.64 to 4.80
INmune Bio Inc. 1.31 1.28 to 1.34
Innodata Inc. 44.82 44.14 to 46.26
Innospec Inc. 81.22 80.76 to 82.84
Insight Enterprises, Inc. 85.50 84.01 to 88.23
Inspired Entertainment, Inc. 8.33 8.30 to 8.54
Insulet Corporation 241.89 237.02 to 246.02
Intel Corporation 44.11 42.88 to 44.39
InterDigital, Inc. 358.50 345.56 to 364.13
Interface, Inc. 32.56 32.29 to 33.03
International Bancshares Corporation 71.54 70.87 to 72.48
Intuit Inc. 380.55 378.88 to 392.96
Invesco Dividend Achievers ETF 53.79 53.49 to 53.83
Invesco DWA Financial Momentum ETF 56.35 56.11 to 56.35
Invesco Golden Dragon China ETF 28.88 28.40 to 28.96
Invesco KBW Bank ETF 87.08 85.17 to 87.08
Invesco KBW High Dividend Yield Financial ETF 13.61 13.49 to 13.63
Invesco KBW Regional Banking ETF 69.31 68.25 to 69.45
Invesco S&P SmallCap Financials ETF 60.83 60.26 to 60.83
Invesco S&P SmallCap Materials ETF 100.80 99.82 to 100.80
Invesco Water Resources ETF 72.90 72.55 to 73.50
Investar Holding Corporation 29.49 29.17 to 29.73
Investors Title Company 217.80 211.70 to 222.00
iQIYI, Inc. 1.82 1.76 to 1.87
IRIDEX Corporation 1.39 1.34 to 1.43
Ironwood Pharmaceuticals, Inc. 3.96 3.81 to 4.56
iShares 1-3 Year International Treasury Bond ETF 76.35 76.14 to 76.58
iShares MSCI China ETF 61.01 59.68 to 61.04
iShares MSCI New Zealand ETF 45.84 45.29 to 45.90
iShares MSCI Qatar ETF 19.85 19.78 to 19.90
iShares MSCI UAE ETF 21.63 21.48 to 21.72
Iterum Therapeutics plc 0.21 0.21 to 0.23
IZEA Worldwide, Inc. 3.37 3.35 to 3.48
Jack Henry & Associates, Inc. 159.19 158.29 to 161.74
Jack In The Box Inc. 16.81 16.34 to 18.16
Jaguar Health, Inc. 0.61 0.61 to 0.65
JD.com, Inc. 27.41 26.72 to 27.52
JetBlue Airways Corporation 5.98 5.81 to 6.06
Kaiser Aluminum Corporation 129.02 120.03 to 129.16
Kala Pharmaceuticals, Inc. 0.38 0.38 to 0.42
Kelly Services, Inc. 9.85 9.51 to 9.86
Kelly Services, Inc. 13.53 13.53 to 13.89
Kforce, Inc. 28.54 28.18 to 29.59
Kingstone Companies, Inc 15.90 15.60 to 15.96
Kinsale Capital Group, Inc. 373.41 369.26 to 377.86
Koss Corporation 4.26 4.13 to 4.35
Krystal Biotech, Inc. 261.80 252.61 to 264.02
Kulicke and Soffa Industries, Inc. 70.85 69.21 to 71.20
KVH Industries, Inc. 6.01 6.01 to 6.20
L.B. Foster Company 31.29 30.53 to 31.95
Lakeland Financial Corporation 60.23 59.87 to 61.19
Lakeland Industries, Inc. 9.56 9.25 to 9.60
Laureate Education, Inc. 32.83 32.80 to 34.41
LendingTree, Inc. 38.95 37.75 to 39.55
LF Capital Acquistion Corp. 9.95 9.95 to 9.96
LF Capital Acquistion Corp. 10.07 10.07 to 10.07
LGI Homes, Inc. 55.46 53.06 to 56.08
Liberty Broadband Corporation 53.45 52.62 to 54.30
Liberty Broadband Corporation 53.58 52.67 to 54.47
Liberty Global plc 13.15 12.90 to 13.51
Lifevantage Corporation 4.85 4.80 to 5.06
Ligand Pharmaceuticals Incorporated 183.98 182.51 to 186.55
Lightbridge Corporation 12.88 12.69 to 13.57
Limoneira Co 14.07 14.03 to 14.35
Lincoln Electric Holdings, Inc. 286.13 285.41 to 291.91
Liquidia Technologies, Inc. 33.59 33.09 to 34.98
Live Ventures Incorporated 17.34 17.34 to 18.22
LivePerson, Inc. 2.83 2.72 to 2.93
Logitech International S.A. 90.04 89.34 to 91.75
LPL Financial Holdings Inc. 319.22 312.79 to 324.27
LSI Industries Inc. 21.97 21.53 to 22.13
Luminex Corporation 16.68 15.84 to 18.89
MacroGenics, Inc. 1.70 1.69 to 1.74
Madrigal Pharmaceuticals, Inc. 435.01 424.48 to 448.15
Magic Software Enterprises Ltd. 19.40 18.63 to 19.58
MakeMyTrip Limited 56.00 54.80 to 56.97
Mammoth Energy Services, Inc. 2.26 2.22 to 2.29
Manhattan Bridge Capital, Inc 4.42 4.40 to 4.46
Mannatech, Incorporated 7.14 7.14 to 7.14
MannKind Corporation 5.54 5.46 to 5.67
Marchex, Inc. 1.50 1.48 to 1.53
Marine Petroleum Trust 4.48 4.43 to 4.85
Marker Therapeutics, Inc. 1.45 1.43 to 1.51
Marriott International 347.93 345.04 to 352.61
MasterCraft Boat Holdings, Inc. 23.29 22.91 to 24.08
Materialise NV 5.43 5.41 to 5.84
Matrix Service Company 11.09 10.86 to 11.17
Mattel, Inc. 17.41 17.17 to 18.24
McGrath RentCorp 112.77 112.12 to 115.00
MediciNova, Inc. 1.50 1.47 to 1.59
Medpace Holdings, Inc. 453.77 440.93 to 454.71
MeiraGTx Holdings plc 7.45 7.31 to 7.57
MercadoLibre, Inc. 1996.87 1964.87 to 2020.55
Mercantil Bank Holding Corporation 22.59 22.07 to 22.79
Mercantile Bank Corporation 54.12 53.53 to 54.29
Merchants Bancorp 45.33 44.68 to 45.98
Meridian Corporation 20.06 19.77 to 20.39
Mesoblast Limited 16.88 16.70 to 16.98
Microchip Technology Incorporated 77.73 76.19 to 78.39
Microsoft Corporation 397.23 395.16 to 400.12
Mid Penn Bancorp 33.84 33.04 to 33.93
Mitcham Industries, Inc. 7.96 7.95 to 8.40
Moleculin Biotech, Inc. 2.46 2.41 to 2.62
Monarch Casino & Resort, Inc. 95.39 94.89 to 96.56
Mondelez International, Inc. 58.80 58.34 to 59.18
MongoDB, Inc. 344.56 338.85 to 363.21
Monroe Capital Corporation 6.20 6.10 to 6.25
Morningstar, Inc. 159.48 159.39 to 163.93
Motorcar Parts of America, Inc. 10.64 10.41 to 10.89
My Size, Inc. 0.53 0.52 to 0.56
Myriad Genetics, Inc. 4.29 4.21 to 4.38
Nasdaq, Inc. 81.87 81.01 to 82.41
National Vision Holdings, Inc. 27.35 26.71 to 28.26
Natural Alternatives International, Inc. 2.63 2.63 to 2.70
Natural Health Trends Corp. 3.32 3.22 to 3.38
Navient Corporation 9.37 9.34 to 9.66
NBT Bancorp Inc. 45.63 44.85 to 45.69
NeoGenomics, Inc. 9.89 9.83 to 10.30
Neonode Inc. 1.73 1.70 to 1.79
NetEase, Inc. 118.41 115.02 to 118.84
Netflix, Inc. 78.67 76.40 to 78.85
Neurocrine Biosciences, Inc. 128.63 127.16 to 130.35
Neuronetics, Inc. 1.29 1.28 to 1.36
Neurotrope, Inc. 3.01 2.95 to 3.14
New Fortress Energy LLC 1.22 1.20 to 1.33
Newmark Group, Inc. 15.10 15.03 to 15.56
Newtek Business Services Corp. 12.97 12.60 to 13.04
Newtek Business Services Corp. 25.23 25.18 to 25.23
Nexstar Media Group, Inc. 231.44 229.16 to 234.07
NMI Holdings Inc 39.04 38.68 to 39.28
NN, Inc. 1.64 1.62 to 1.69
Nordson Corporation 290.17 287.20 to 296.56
Northeast Bancorp 116.62 114.19 to 117.67
Northern Trust Corporation 144.76 142.91 to 145.93
Northfield Bancorp, Inc. 13.54 13.24 to 13.58
Northrim BanCorp Inc 25.48 25.05 to 25.63
Northwest Bancshares, Inc. 12.99 12.81 to 13.06
Norwood Financial Corp. 30.88 30.47 to 31.07
Nova Measuring Instruments Ltd. 441.24 429.03 to 449.77
NuCana plc 2.10 2.09 to 2.20
Nutanix, Inc. 39.84 39.29 to 41.51
NXP Semiconductors N.V. 232.27 229.03 to 235.33
Oaktree Specialty Lending Corporation 11.56 11.52 to 11.92
OceanFirst Financial Corp. 19.34 18.99 to 19.42
Ocular Therapeutix, Inc. 7.78 6.99 to 8.00
Odyssey Marine Exploration, Inc. 1.51 1.48 to 1.60
OFS Capital Corporation 4.17 4.13 to 4.30
OFS Credit Company, Inc. 3.18 3.11 to 3.21
Okta, Inc. 74.29 73.74 to 83.53
Old Second Bancorp, Inc. 20.57 20.15 to 20.63
Ollie's Bargain Outlet Holdings, Inc. 108.71 107.49 to 111.37
Olympic Steel, Inc. 47.86 46.29 to 51.35
Opera Limited 12.29 12.24 to 12.50
Opko Health, Inc. 1.20 1.19 to 1.22
OptimizeRx Corporation 8.20 8.19 to 8.84
Oramed Pharmaceuticals Inc. 3.22 3.15 to 3.29
OraSure Technologies, Inc. 2.75 2.73 to 2.82
O'Reilly Automotive, Inc. 93.50 92.33 to 95.09
Origin Agritech Limited 1.08 1.08 to 1.15
Orion Energy Systems, Inc. 12.10 11.73 to 12.40
Otter Tail Corporation 84.95 83.78 to 86.71
Outlook Therapeutics, Inc. 0.41 0.41 to 0.45
Ovid Therapeutics Inc. 1.47 1.47 to 1.55
Oxbridge Re Holdings Limited 0.11 0.11 to 0.11
Oxford Lane Capital Corp. 9.19 9.04 to 9.31
Oxford Lane Capital Corp. 23.47 23.35 to 23.47
Oxford Square Capital Corp. 1.78 1.75 to 1.81
Pacific Biosciences of California, Inc. 1.61 1.57 to 1.67
Pacific City Financial Corporation 23.07 22.91 to 23.14
Papa John's International, Inc. 31.59 31.44 to 32.62
Papa Murphy's Holdings, Inc. 7.46 7.34 to 7.80
Parke Bancorp, Inc. 28.50 28.00 to 28.61
Patrick Industries, Inc. 136.85 134.71 to 137.95
Patriot National Bancorp Inc. 1.26 1.25 to 1.39
PAVmed Inc. 9.47 8.73 to 9.56
Paychex, Inc. 91.24 90.32 to 92.36
Paylocity Holding Corporation 105.66 105.55 to 109.75
PC Connection, Inc. 62.11 61.19 to 63.00
PDL Community Bancorp 16.70 16.58 to 16.91
PennantPark Floating Rate Capital Ltd. 8.44 8.35 to 8.56
PennantPark Investment Corporation 4.98 4.93 to 5.09
Pepsico, Inc. 164.94 163.02 to 164.97
Perma-Fix Environmental Services, Inc. 13.42 13.13 to 13.92
PetMed Express, Inc. 2.95 2.94 to 3.06
Phio Pharmaceuticals Corp. 1.03 1.02 to 1.16
Phunware, Inc. 1.71 1.70 to 1.83
Pilgrim's Pride Corporation 41.74 41.62 to 42.71
Pioneer Power Solutions, Inc. 3.79 3.78 to 4.07
Pixelworks, Inc. 5.87 5.80 to 6.20
Plexus Corp. 198.46 194.39 to 203.06
Plug Power, Inc. 1.87 1.83 to 1.96
Pool Corporation 221.62 211.56 to 222.49
Popular, Inc. 25.11 25.11 to 25.24
Powell Industries, Inc. 546.82 524.73 to 559.56
Power Integrations, Inc. 45.51 44.74 to 46.59
PRA Group, Inc. 10.78 10.59 to 11.36
Preformed Line Products Company 262.62 255.00 to 265.61
PriceSmart, Inc. 153.73 150.68 to 153.98
Principal U.S. Mega-Cap Multi-Factor Index ETF 66.86 66.18 to 66.86
ProQR Therapeutics N.V. 1.44 1.42 to 1.48
ProShares UltraPro Short QQQ 70.37 69.83 to 73.81
ProShares UltraShort Nasdaq Biotechnology 8.58 8.55 to 8.61
Prospect Capital Corporation 2.82 2.77 to 2.92
PTC Inc. 155.16 153.40 to 158.27
PTC Therapeutics, Inc. 70.66 64.67 to 72.28
Pulse Biosciences, Inc 21.42 21.09 to 24.44
Pure Cycle Corporation 10.74 10.70 to 10.92
Purple Innovation, Inc. 0.64 0.62 to 0.69
QCR Holdings, Inc. 92.42 91.57 to 93.47
Qiagen N.V. 48.57 47.96 to 48.72
Qorvo, Inc. 82.24 80.46 to 82.86
Qualys, Inc. 92.66 92.05 to 105.34
Quanterix Corporation 5.76 5.75 to 6.18
Quest Resource Holding Corporation 1.77 1.77 to 1.83
Quidel Corporation 22.48 21.99 to 23.68
Radcom Ltd. 11.40 11.25 to 11.63
Radware Ltd. 24.21 24.08 to 25.38
Ramaco Resources, Inc. 16.56 15.90 to 17.38
Rambus, Inc. 102.64 102.20 to 106.78
Rapid7, Inc. 6.57 6.56 to 7.36
Rave Restaurant Group, Inc. 3.07 3.04 to 3.17
RCI Hospitality Holdings, Inc. 23.24 22.69 to 23.58
RCM Technologies, Inc. 18.59 18.20 to 18.93
Reality Shares Nasdaq NextGen Economy ETF 22.56 21.95 to 22.80
Recon Technology, Ltd. 1.21 1.20 to 1.22
Red Rock Resorts, Inc. 64.02 64.00 to 65.73
Redhill Biopharma Ltd. 0.98 0.98 to 1.03
Regeneron Pharmaceuticals, Inc. 779.67 770.00 to 781.46
REGENXBIO Inc. 8.14 8.04 to 8.83
Renasant Corporation 40.49 39.63 to 40.74
Repligen Corporation 135.68 135.26 to 140.50
Republic Bancorp, Inc. 71.88 69.54 to 72.04
ReTo Eco-Solutions, Inc. 0.60 0.55 to 0.60
RF Industries, Ltd. 9.29 8.77 to 9.76
RGC Resources Inc. 21.07 20.86 to 21.25
Rhythm Pharmaceuticals, Inc. 99.78 97.15 to 103.51
Rockwell Medical, Inc. 0.95 0.95 to 1.03
Rocky Mountain Chocolate Factory, Inc. 2.55 2.45 to 2.66
Ryanair Holdings plc 64.47 64.33 to 65.10
Sabre Corporation 0.98 0.90 to 1.09
Safety Insurance Group, Inc. 78.42 76.83 to 78.79
Sanofi 46.76 46.51 to 47.06
Scholastic Corporation 32.44 31.23 to 32.95
Seacoast Banking Corporation of Florida 33.75 33.13 to 33.92
Seagate Technology PLC 411.11 399.13 to 416.99
Security National Financial Corporation 8.90 8.75 to 8.97
Selective Insurance Group, Inc. 85.10 83.34 to 85.75
SemiLEDS Corporation 1.58 1.52 to 1.61
Semtech Corporation 86.77 84.25 to 88.74
Sensus Healthcare, Inc. 3.95 3.84 to 3.97
Seres Therapeutics, Inc. 8.55 8.26 to 9.00
Shore Bancshares Inc 19.71 19.38 to 19.71
Siebert Financial Corp. 2.20 2.20 to 2.35
Silgan Holdings Inc. 48.42 47.68 to 48.45
Silicom Ltd 19.78 19.47 to 20.73
Silicon Laboratories, Inc. 204.64 204.18 to 205.51
Simulations Plus, Inc. 11.66 11.65 to 12.40
Sinclair Broadcast Group, Inc. 14.60 14.24 to 14.67
Sirius XM Holdings Inc. 21.06 20.64 to 21.07
SkyWest, Inc. 103.23 100.56 to 103.60
Skyworks Solutions, Inc. 60.05 58.14 to 60.67
Sleep Number Corporation 8.96 7.90 to 9.20
SLM Corporation 22.60 22.46 to 23.67
SmartFinancial, Inc. 41.76 41.19 to 42.17
Smith Micro Software, Inc. 0.46 0.44 to 0.46
Socket Mobile, Inc. 1.01 1.01 to 1.11
Solar Capital Ltd. 14.86 14.53 to 15.10
Solid Biosciences Inc. 5.71 5.51 to 5.88
Sonos, Inc. 15.41 15.00 to 15.94
Sound Financial Bancorp, Inc. 43.56 43.40 to 43.94
Southside Bancshares, Inc. 32.83 32.24 to 32.91
Spero Therapeutics, Inc. 2.30 2.28 to 2.39
Sportsman's Warehouse Holdings, Inc. 1.19 1.17 to 1.22
SPS Commerce, Inc. 57.95 57.50 to 60.16
SS&C Technologies Holdings, Inc. 71.38 70.65 to 72.26
Steel Dynamics, Inc. 193.39 187.06 to 193.43
Stein Mart, Inc. 1.64 1.64 to 1.70
Stitch Fix, Inc. 3.48 3.35 to 3.58
Stock Yards Bancorp, Inc. 69.33 67.55 to 69.61
StoneCastle Financial Corp 19.90 19.75 to 19.97
Strata Skin Sciences, Inc. 0.19 0.18 to 0.28
Stratasys, Ltd. 10.45 10.40 to 10.95
Strategic Education, Inc. 76.12 75.55 to 77.68
Stratus Properties Inc. 29.32 28.75 to 29.78
SunPower Corporation 1.48 1.46 to 1.54
Supernus Pharmaceuticals, Inc. 50.86 50.19 to 51.88
Synaptics Incorporated 84.28 81.27 to 85.81
Syndax Pharmaceuticals, Inc. 19.69 19.68 to 20.71
Synthesis Energy Systems, Inc. 1.65 1.65 to 1.77
Sypris Solutions, Inc. 3.10 3.07 to 3.31
Tandy Leather Factory, Inc. 3.10 3.06 to 3.13
TCG BDC, Inc. 11.54 11.40 to 11.68
TD Ameritrade Holding Corporation 1.00 1.00 to 1.02
TechTarget, Inc. 4.77 4.76 to 4.96
Tecnoglass Inc. 51.26 51.06 to 52.24
Tenable Holdings, Inc. 19.91 19.78 to 22.58
Tenax Therapeutics, Inc. 12.26 12.19 to 12.59
Tesla, Inc. 411.82 405.50 to 414.70
Tetra Tech, Inc. 36.32 36.19 to 37.32
Texas Instruments Incorporated 219.73 216.53 to 220.20
Texas Roadhouse, Inc. 178.82 176.11 to 188.90
The Andersons, Inc. 65.65 64.27 to 66.73
The Bancorp, Inc. 58.23 56.55 to 58.78
The Bank of Princeton 34.92 34.92 to 35.49
The Carlyle Group L.P. 53.23 51.57 to 53.80
The Goodyear Tire & Rubber Company 8.94 8.67 to 8.97
The Hackett Group, Inc. 13.96 13.86 to 14.51
The Hain Celestial Group, Inc. 0.85 0.85 to 0.90
The Intergroup Corporation 27.75 27.40 to 28.19
The Kraft Heinz Company 24.40 23.92 to 24.44
The Middleby Corporation 160.78 160.11 to 165.37
The RMR Group Inc. 16.49 16.36 to 16.65
The Trade Desk, Inc. 25.10 24.91 to 26.12
The Ultimate Software Group, Inc. 12.49 12.31 to 12.87
The9 Limited 5.10 5.10 to 5.47
TherapeuticsMD, Inc. 2.30 2.26 to 2.36
Timberland Bancorp, Inc. 39.03 38.46 to 39.09
Tiptree Inc. 17.06 16.77 to 17.35
Tiziana Life Sciences plc 1.28 1.28 to 1.37
Tonix Pharmaceuticals Holding Corp. 14.04 14.04 to 15.18
Tower Semiconductor Ltd. 128.47 123.95 to 133.30
Towne Bank 35.96 35.47 to 36.15
Tractor Supply Company 52.96 51.79 to 53.17
TransAct Technologies Incorporated 3.58 3.56 to 3.81
Travelzoo 5.40 4.84 to 5.42
TriCo Bancshares 50.47 49.93 to 50.67
Trinity Biotech plc 0.71 0.71 to 0.74
TripAdvisor, Inc. 10.81 10.32 to 11.02
trivago N.V. 2.90 2.90 to 2.99
Trupanion, Inc. 29.06 28.55 to 29.30
TTEC Holdings, Inc. 2.28 2.19 to 2.31
TuanChe Limited 12.05 11.80 to 12.21
Tucows Inc. 17.57 17.55 to 18.61
Twelve Seas Investment Company 9.90 9.90 to 9.90
Twenty-First Century Fox, Inc. 52.25 51.10 to 52.35
Twenty-First Century Fox, Inc. 57.02 55.78 to 57.08
Twin Disc, Incorporated 17.04 16.71 to 17.18
Twist Bioscience Corporation 48.59 47.16 to 50.94
UFP Technologies, Inc. 233.49 216.70 to 238.22
Ulta Beauty, Inc. 682.89 672.67 to 694.10
Ultralife Corporation 5.87 5.75 to 6.05
UMB Financial Corporation 126.85 124.70 to 127.62
uniQure N.V. 23.43 22.67 to 24.31
United Bankshares, Inc. 44.28 43.49 to 44.35
United Natural Foods, Inc. 38.74 37.75 to 38.97
United Security Bancshares 10.96 10.85 to 11.09
United Therapeutics Corporation 473.42 467.52 to 480.52
United-Guardian, Inc. 6.60 6.57 to 6.66
Unity Bancorp, Inc. 54.25 52.75 to 54.25
Universal Display Corporation 104.07 103.35 to 118.56
Universal Forest Products, Inc. 109.77 108.91 to 112.52
Universal Logistics Holdings, Inc. 16.75 16.28 to 17.08
Upland Software, Inc. 1.03 1.01 to 1.07
Upwork Inc. 13.17 13.08 to 13.60
Urban One, Inc. 11.93 11.71 to 12.97
Urban Outfitters, Inc. 68.35 66.93 to 71.13
UTStarcom Holdings Corp 2.42 2.41 to 2.42
Uxin Limited 3.43 3.42 to 3.54
Valley National Bancorp 13.36 12.88 to 13.39
Valley National Bancorp 25.05 25.01 to 25.13
Value Line, Inc. 36.85 36.85 to 37.50
Vanda Pharmaceuticals Inc. 5.76 5.73 to 6.06
VanEck Vectors Pharmaceutical ETF 110.38 109.71 to 110.88
Varex Imaging Corporation 13.59 13.48 to 13.88
Varonis Systems, Inc. 23.69 23.56 to 26.11
Veeco Instruments Inc. 29.32 27.72 to 29.33
Veracyte, Inc. 35.63 35.18 to 36.46
Verastem, Inc. 5.93 5.80 to 6.06
VeriSign, Inc. 215.91 214.68 to 219.55
Veritone, Inc. 2.83 2.82 to 3.03
Verrica Pharmaceuticals Inc. 5.79 5.67 to 6.39
Viacom Inc. 16.55 15.80 to 17.75
Virco Manufacturing Corporation 6.18 6.08 to 6.31
VirTra, Inc. 4.22 4.22 to 4.50
Visteon Corporation 92.91 89.90 to 93.61
Voyager Therapeutics, Inc. 3.49 3.30 to 3.51
Washington Trust Bancorp, Inc. 35.94 35.01 to 35.99
WD-40 Company 238.48 234.61 to 239.96
WesBanco, Inc. 36.85 35.97 to 37.00
West Bancorporation 25.46 24.73 to 25.65
Western New England Bancorp, Inc. 13.85 13.56 to 13.91
Wheeler Real Estate Investment Trust, Inc. 1.60 1.60 to 1.72
WhiteHorse Finance, Inc. 6.38 6.29 to 6.44
Willamette Valley Vineyards, Inc. 3.04 3.04 to 3.13
Wix.com Ltd. 66.90 65.82 to 69.92
Workday, Inc. 137.81 136.64 to 143.85
Workhorse Group, Inc. 3.61 3.50 to 3.66
WSFS Financial Corporation 67.66 66.02 to 67.77
XBiotech Inc. 2.31 2.30 to 2.45
Xencor, Inc. 11.41 11.14 to 11.81
Xeris Pharmaceuticals, Inc. 6.61 6.51 to 6.77
XTL Biopharmaceuticals Ltd. 0.88 0.83 to 0.92
Yatra Online, Inc. 1.44 1.43 to 1.53
Zebra Technologies Corporation 255.41 247.54 to 261.84
Zillow Group, Inc. 45.46 44.97 to 47.31
Zillow Group, Inc. 45.42 44.98 to 47.24
Zions Bancorporation N.A. 62.50 60.86 to 62.53
ZK International Group Co., Ltd 1.32 1.28 to 1.40
Zscaler, Inc. 159.75 159.66 to 172.60
3D Systems Corporation 2.09 2.06 to 2.15
3M Company 167.06 164.09 to 169.37
A.O Smith Corporation 77.81 76.96 to 79.18
A10 Networks, Inc. 19.98 19.71 to 20.13
AbbVie Inc. 224.81 223.11 to 226.69
Aberdeen Global Dynamic Dividend Fund 12.35 12.29 to 12.55
Aberdeen Income Credit Strategies Fund 5.62 5.62 to 5.66
ABM Industries Incorporated 45.55 45.07 to 46.14
Acadia Realty Trust 20.28 19.92 to 20.33
Accenture plc 215.35 211.93 to 218.47
Acuity Brands, Inc. 310.80 308.38 to 317.71
Adams Diversified Equity Fund, Inc. 23.12 22.91 to 23.20
Adient plc 24.86 24.30 to 25.11
Adtalem Global Education Inc. 96.64 96.48 to 99.14
Advance Auto Parts Inc 55.87 52.97 to 57.32
Advanced Drainage Systems, Inc. 170.61 169.24 to 176.49
Advent Claymore Convertible Securities and Income Fund 12.59 12.57 to 12.67
Aegon NV 7.53 7.36 to 7.55
Aerohive Networks, Inc. 2.12 2.07 to 2.22
Affiliated Managers Group, Inc. 287.69 285.63 to 319.76
Aflac Incorporated 114.03 112.30 to 114.13
AG Mortgage Investment Trust, Inc. 8.24 8.10 to 8.36
Agilent Technologies, Inc. 122.90 122.06 to 125.79
Air Products and Chemicals, Inc. 281.18 278.80 to 283.79
Alaska Air Group, Inc. 52.58 51.42 to 53.22
Alexandria Real Estate Equities, Inc. 53.65 52.62 to 53.90
Alibaba Group Holding Limited 154.45 150.43 to 155.49
Allegion plc 162.14 161.39 to 164.45
AllianceBernstein Holding L.P. 39.67 39.39 to 39.93
AllianzGI Diversified Income & Convertible Fund 27.02 26.83 to 27.30
Allstate Corporation (The) 206.37 201.22 to 206.57
AMC Entertainment Holdings, Inc. 1.20 1.19 to 1.23
American Express Company 346.18 338.50 to 346.28
American Homes 4 Rent 29.52 29.24 to 31.53
American Realty Investors, Inc. 17.30 17.10 to 17.65
AMERIPRISE FINANCIAL SERVICES, INC. 471.69 461.67 to 471.85
Amneal Pharmaceuticals, Inc. 14.50 14.42 to 14.66
Apartment Investment and Management Company 5.79 5.78 to 5.91
Apollo Commercial Real Estate Finance 10.63 10.49 to 10.65
Apollo Global Management, LLC 119.72 115.59 to 120.82
Applied Industrial Technologies, Inc. 281.97 277.95 to 285.51
Aptiv PLC 79.57 78.81 to 80.82
Arbor Realty Trust 7.45 7.36 to 7.59
Archer-Daniels-Midland Company 67.88 67.60 to 69.20
Arcus Biosciences, Inc. 18.99 18.94 to 19.60
Ares Commercial Real Estate Corporation 5.10 5.05 to 5.19
Ares Dynamic Credit Allocation Fund, Inc. 13.04 13.04 to 13.17
Ares Management Corporation 123.16 122.44 to 130.15
Arista Networks, Inc. 132.79 132.15 to 138.33
Arlington Asset Investment Corp 10.38 10.30 to 10.92
Arlo Technologies, Inc. 11.61 11.50 to 11.99
Armada Hoffler Properties, Inc. 6.11 6.03 to 6.22
Arthur J. Gallagher & Co. 216.51 214.51 to 221.00
Artisan Partners Asset Management Inc. 41.60 41.04 to 42.23
Asbury Automotive Group Inc 226.18 222.25 to 229.78
ASGN Incorporated 45.25 43.97 to 45.46
Ashford Hospitality Trust Inc 2.96 2.89 to 3.01
Assurant, Inc. 224.31 220.50 to 224.49
AT&T Inc. 27.98 27.54 to 28.06
Autohome Inc. 21.05 20.53 to 21.32
Autoliv, Inc. 123.07 122.38 to 124.81
AutoNation, Inc. 201.47 198.73 to 205.09
AVX Corporation 0.60 0.60 to 0.64
AXA Equitable Holdings, Inc. 44.22 43.59 to 44.35
Axos Financial, Inc. 97.32 95.68 to 97.99
AZZ Inc. 134.90 134.24 to 137.00
Babcock 8.72 8.72 to 9.56
Babson Global Short Duration High Yield Fund 14.56 14.53 to 14.68
Banc of California, Inc. 20.07 19.42 to 20.13
Banco Bilbao Viscaya Argentaria S.A. 23.51 23.11 to 23.53
Banco De Chile 43.23 42.20 to 43.29
Banco Santander Chile 36.12 35.40 to 36.17
Bank of America Corporation 53.06 51.83 to 53.09
Bank Of New York Mellon Corporation (The) 118.19 117.14 to 119.21
Becton, Dickinson and Company 185.39 181.59 to 185.50
Berkshire Hathaway Inc. 746500.00 737551.70 to 747239.80
Berkshire Hathaway Inc. 498.20 491.81 to 498.34
Best Buy Co., Inc. 64.48 62.97 to 68.21
Biglari Holdings Inc. 391.18 379.12 to 398.99
Biglari Holdings Inc. 2069.50 1991.00 to 2098.00
Biohaven Pharmaceutical Holding Company Ltd. 11.23 10.96 to 11.38
Bio-Rad Laboratories, Inc. 271.30 267.65 to 272.59
BJ's Wholesale Club Holdings, Inc. 96.35 95.32 to 99.37
Black Stone Minerals, L.P. 15.07 14.95 to 15.16
Blackrock Capital and Income Strategies Fund Inc 22.40 22.20 to 22.42
Blackrock Core Bond Trust 9.57 9.56 to 9.62
Blackrock Debt Strategies Fund, Inc. 10.00 9.97 to 10.04
Blackrock Floating Rate Income Strategies Fund Inc 11.36 11.36 to 11.46
Blackrock Global 11.20 11.19 to 11.25
Blackrock Health Sciences Trust 41.81 41.65 to 42.26
BlackRock Income Trust Inc. (The) 11.09 11.07 to 11.10
BlackRock Multi-Sector Income Trust 13.18 13.16 to 13.25
Blackrock MuniAssets Fund, Inc. 11.07 11.05 to 11.15
Blackrock MuniYield Michigan Quality Fund, Inc. 12.26 12.17 to 12.39
BlackRock Resources 12.75 12.59 to 12.76
Blackstone / GSO Strategic Credit Fund 11.53 11.51 to 11.59
Blackstone GSO Long Short Credit Income Fund 11.07 11.06 to 11.19
Blackstone GSO Senior Floating Rate Term Fund 13.12 13.11 to 13.18
BlueLinx Holdings Inc. 72.74 71.50 to 75.04
Boeing Company (The) 232.03 231.14 to 236.08
Boise Cascade, L.L.C. 82.13 81.39 to 85.23
Booz Allen Hamilton Holding Corporation 77.21 75.80 to 79.58
BorgWarner Inc. 58.92 58.02 to 60.14
Boston Beer Company, Inc. (The) 235.00 231.49 to 240.56
Boston Properties, Inc. 60.88 60.76 to 62.68
Boston Scientific Corporation 74.58 74.46 to 75.58
Box, Inc. 22.87 22.61 to 23.37
Brady Corporation 89.31 86.43 to 93.76
BrandywineGLOBAL Global Income Opportunities Fund 8.38 8.35 to 8.44
Bright Horizons Family Solutions Inc. 72.35 70.98 to 72.94
Brinker International, Inc. 146.52 143.15 to 151.01
Brookdale Senior Living Inc. 14.90 14.53 to 15.09
Brookfield Asset Management Inc 50.56 49.49 to 50.97
Brookfield Business Partners L.P. 35.27 34.74 to 35.51
BRT Apartments Corp. 14.66 14.61 to 14.85
CABCO Series 2004-101 Trust 17.48 17.48 to 17.65
Cable One, Inc. 105.32 100.73 to 107.10
CACI International, Inc. 586.03 576.98 to 593.66
CAE Inc 29.97 29.61 to 30.41
CAI International, Inc. 19.53 18.77 to 20.89
Camden Property Trust 107.20 107.12 to 109.16
Campbell Soup Company 26.83 26.67 to 27.12
Camping World Holdings, Inc. 12.28 11.95 to 12.77
Cannae Holdings, Inc. 13.20 13.17 to 13.59
Capital One Financial Corporation 208.42 202.31 to 208.48
Capital Trust, Inc. 19.52 19.24 to 19.55
Carnival Corporation 31.99 31.40 to 32.36
Carnival Corporation 31.83 31.26 to 32.22
Carvana Co. 336.62 318.00 to 344.95
CBIZ, Inc. 29.15 28.77 to 30.27
CBRE Group, Inc. 147.01 146.25 to 150.22
Celanese Corporation 54.11 53.35 to 56.21
Celestica, Inc. 292.69 287.00 to 300.65
Century Communities, Inc. 71.85 71.61 to 73.56
CGI Inc. 74.32 73.32 to 74.95
Charles River Laboratories International, Inc. 168.92 161.46 to 171.93
Chatham Lodging Trust (REIT) 7.47 7.36 to 7.50
Chemours Company (The) 17.04 16.15 to 20.22
China Telecom Corp Ltd 10.34 10.30 to 10.79
Chipotle Mexican Grill, Inc. 37.54 37.26 to 38.29
Churchill Capital Corp 5.09 5.03 to 5.24
Cigna Corporation 280.31 277.16 to 286.23
Citigroup Inc. 13.75 13.70 to 13.81
Citigroup Inc. 116.00 113.83 to 116.13
Citizens Financial Group, Inc. 65.29 63.97 to 65.38
Citizens, Inc. 5.79 5.66 to 5.89
Clearwater Paper Corporation 15.27 15.05 to 15.50
Clearway Energy, Inc. 39.61 38.74 to 39.66
Clearway Energy, Inc. 36.98 36.32 to 37.11
Cleveland-Cliffs Inc. 10.65 10.15 to 10.85
CMS Energy Corporation 23.80 23.73 to 23.81
CNFinance Holdings Limited 5.59 5.44 to 5.65
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.23 14.09 to 14.32
Colgate-Palmolive Company 95.09 93.39 to 95.11
Colonial High Income Municipal Trust 3.82 3.82 to 3.84
Colonial Intermediate High Income Fund 1.69 1.69 to 1.71
Commercial Metals Company 76.80 75.14 to 77.98
Community Bank System, Inc. 64.99 64.13 to 65.54
Community Healthcare Trust Incorporated 17.04 16.97 to 17.26
Compania Cervecerias Unidas, S.A. 14.08 13.79 to 14.08
ConAgra Brands, Inc. 18.47 18.40 to 18.83
Concord Medical Services Holdings Limited 3.48 3.41 to 3.59
Consolidated Edison Inc 109.81 109.06 to 114.00
Constellation Brands Inc 156.41 153.34 to 157.63
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 10.12 10.05 to 10.25
Copa Holdings, S.A. 142.33 138.75 to 142.35
Core Laboratories N.V. 18.42 18.01 to 18.59
CoreCivic, Inc. 16.74 16.37 to 18.52
Crawford & Company 10.46 10.30 to 10.64
CRH PLC 124.04 123.56 to 126.65
CrossAmerica Partners LP 21.32 21.04 to 22.25
CTS Corporation 53.75 53.35 to 54.43
Culp, Inc. 3.36 3.33 to 3.50
Cushman & Wakefield plc 13.33 12.81 to 13.36
Customers Bancorp, Inc 72.96 70.65 to 73.06
CVR Energy Inc. 20.72 20.33 to 21.44
CVR Partners, LP 100.80 99.00 to 107.17
CVS Health Corporation 76.69 75.72 to 77.50
Danaher Corporation 209.50 208.74 to 212.69
DAQO New Energy Corp. 24.35 23.96 to 24.65
Delek US Holdings, Inc. 34.37 33.48 to 34.64
Delta Air Lines, Inc. 69.44 66.85 to 69.92
Dillard's, Inc. 26.23 26.21 to 26.30
Dine Brands Global, Inc. 32.33 30.70 to 33.80
Dolby Laboratories 63.98 63.77 to 65.65
Donaldson Company, Inc. 107.76 107.09 to 109.46
DoubleLine Opportunistic Credit Fund 15.01 14.99 to 15.02
Dreyfus High Yield Strategies Fund 2.52 2.52 to 2.53
Dreyfus Municipal Bond Infrastructure Fund, Inc. 11.07 11.01 to 11.15
Dreyfus Strategic Municipal Bond Fund, Inc. 6.15 6.15 to 6.22
Dreyfus Strategic Municipals, Inc. 6.47 6.45 to 6.51
DTE Energy Company 22.34 22.31 to 22.45
Duff & Phelps Utilities Tax-Free Income, Inc. 11.49 11.48 to 11.49
DXC Technology Company 13.35 13.14 to 13.56
Eagle Point Credit Company Inc. 4.05 4.03 to 4.14
Eagle Point Credit Company Inc. 25.00 24.88 to 25.12
Eastman Chemical Company 79.16 76.92 to 79.79
Eastman Kodak Company 7.63 7.58 to 7.83
Eaton Corporation, PLC 373.38 370.02 to 378.50
Eaton Vance Corporation 14.57 14.50 to 14.62
Eaton Vance Enhanced Equity Income Fund II 21.99 21.81 to 22.12
Eaton Vance Floating Rate Income Trust 11.18 11.18 to 11.27
Eaton Vance Municipal Income 2028 Term Trust 18.77 18.54 to 18.77
Eaton Vance Municipal Income Trust 17.32 17.26 to 17.46
Eaton Vance Municipal Income Trust 10.94 10.89 to 10.94
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.74 8.70 to 8.76
Eaton Vance Senior Floating-Rate Fund 10.89 10.89 to 10.97
Eaton Vance Senior Income Trust 5.22 5.21 to 5.25
Eaton Vance Short Diversified Income Fund 10.91 10.91 to 11.06
Eaton Vance Tax-Managed Buy-Write Income Fund 15.37 15.25 to 15.48
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.92 14.76 to 14.96
Elanco Animal Health Incorporated 24.98 24.78 to 25.29
Elastic N.V. 58.12 57.83 to 64.70
Eldorado Gold Corporation 43.00 42.42 to 44.34
Eli Lilly and Company 1009.52 1002.46 to 1028.65
Ellington Financial Inc. 12.37 12.32 to 12.52
Ellington Residential Mortgage REIT 5.02 4.97 to 5.04
Embotelladora Andina S.A. 23.90 23.90 to 24.60
Embotelladora Andina S.A. 30.56 29.58 to 30.78
Emerald Expositions Events, Inc. 4.68 4.61 to 4.82
Emerson Electric Company 148.62 146.38 to 152.24
Empire State Realty Trust, Inc. 5.93 5.91 to 6.12
Employers Holdings Inc 39.18 37.44 to 44.38
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 27.80 27.61 to 28.42
Enbridge Inc 51.52 51.21 to 51.82
Encompass Health Corporation 106.55 105.93 to 108.49
Endava plc 4.94 4.92 to 5.32
Enel Chile S.A. 4.16 4.11 to 4.19
Energizer Holdings, Inc. 22.43 21.96 to 22.62
Enersys 173.21 168.70 to 177.20
Ennis, Inc. 20.46 20.11 to 20.61
Enova International, Inc. 145.33 142.89 to 147.68
EPAM Systems, Inc. 138.85 136.75 to 145.53
Equity Residential 62.60 62.55 to 63.57
Essent Group Ltd. 60.36 59.79 to 60.92
Essex Property Trust, Inc. 254.52 253.43 to 256.54
Evercore Inc. 328.14 319.09 to 332.20
Exxon Mobil Corporation 147.28 146.46 to 150.81
F.N.B. Corporation 18.33 17.89 to 18.36
FactSet Research Systems Inc. 195.05 194.29 to 201.62
Fair Isaac Corporation 1350.45 1337.54 to 1382.08
FB Financial Corporation 59.08 57.63 to 59.43
Federal Agricultural Mortgage Corporation 149.46 148.53 to 166.73
FGL Holdings 25.48 24.40 to 27.33
Fidelity National Financial, Inc. 52.13 50.56 to 54.24
First Commonwealth Financial Corporation 18.42 18.04 to 18.42
First Trust 12.06 12.06 to 12.14
Flaherty & Crumrine Preferred Income Fund Incorporated 12.00 11.94 to 12.03
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.62 9.61 to 9.67
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.66 16.63 to 16.78
Flaherty & Crumrine Total Return Fund Inc 17.82 17.81 to 17.94
Flotek Industries, Inc. 16.57 16.41 to 17.54
Flowers Foods, Inc. 10.07 9.88 to 10.08
Fly Leasing Limited 19.98 19.84 to 21.76
FMC Corporation 14.62 14.25 to 14.95
Fortive Corporation 58.28 57.44 to 58.77
Franklin Covey Company 14.92 14.83 to 16.09
Franklin Universal Trust 8.20 8.20 to 8.27
FS KKR Capital Corp. 12.97 12.80 to 13.25
FTI Consulting, Inc. 161.62 160.89 to 163.82
Gabelli Equity Trust, Inc. (The) 6.17 6.15 to 6.24
Gabelli Multi-Media Trust Inc. (The) 4.00 3.99 to 4.09
Gamestop Corporation 23.43 23.40 to 23.81
Garrett Motion Inc. 18.90 18.51 to 19.63
Gartner, Inc. 153.73 153.27 to 159.81
General Mills, Inc. 44.62 44.54 to 45.06
General Motors Company 81.51 80.60 to 82.03
Genesis Healthcare, Inc. 22.35 22.08 to 22.92
Genie Energy Ltd. 14.21 14.02 to 14.27
Genuine Parts Company 118.06 116.38 to 120.00
Genworth Financial Inc 8.78 8.73 to 8.87
Geo Group Inc (The) 13.26 12.51 to 14.75
Gerdau S.A. 4.17 4.10 to 4.19
Getty Realty Corporation 31.80 31.53 to 32.00
Gildan Activewear, Inc. 71.56 70.05 to 72.46
GlaxoSmithKline PLC 59.52 59.33 to 60.05
Global Medical REIT Inc. 35.98 35.67 to 36.43
Global Net Lease, Inc. 9.72 9.58 to 9.76
Globant S.A. 45.82 44.97 to 48.01
GoDaddy Inc. 90.64 88.12 to 92.29
Goldman Sachs BDC, Inc. 9.08 8.96 to 9.15
Graco Inc. 93.09 92.33 to 94.07
GrafTech International Ltd. 6.18 6.02 to 6.43
Graham Corporation 81.01 79.11 to 81.47
Graham Holdings Company 1094.66 1077.47 to 1098.37
Granite Point Mortgage Trust Inc. 1.72 1.71 to 1.76
Graphic Packaging Holding Company 12.52 12.42 to 12.97
Gray Television, Inc. 12.15 10.36 to 12.15
GreenTree Hospitality Group Ltd. 1.41 1.37 to 1.43
Greif Bros. Corporation 74.64 73.62 to 74.97
Griffon Corporation 88.62 86.83 to 89.76
Guggenheim Strategic Opportunities Fund 12.15 12.00 to 12.23
H&R Block, Inc. 30.39 29.86 to 31.20
H. B. Fuller Company 65.94 64.94 to 66.30
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 37.28 36.69 to 37.51
Harley-Davidson, Inc. 20.11 20.00 to 20.72
Harte-Hanks, Inc. 2.84 2.82 to 3.08
Haverty Furniture Companies, Inc. 26.18 25.49 to 26.63
Hawaiian Electric Industries, Inc. 15.86 15.71 to 16.10
HCI Group, Inc. 156.12 151.98 to 156.40
HDFC Bank Limited 33.09 32.51 to 33.29
Herc Holdings Inc. 153.46 141.64 to 153.80
Hercules Capital, Inc. 25.30 25.30 to 25.60
Hercules Capital, Inc. 15.43 15.26 to 15.64
Heritage Insurance Holdings, Inc. 24.10 23.85 to 24.99
Hershey Company (The) 221.77 217.48 to 222.30
Hertz Global Holdings, Inc 4.67 4.44 to 4.76
Hewlett Packard Enterprise Company 21.37 21.27 to 21.94
High Income Securities Fund 6.04 6.02 to 6.07
Highland Floating Rate Opportunities Fund 6.34 6.27 to 6.38
Highwoods Properties, Inc. 23.46 23.06 to 23.53
Hilltop Holdings Inc. 38.78 38.19 to 38.89
Hilton Worldwide Holdings Inc. 315.96 310.35 to 315.97
HNI Corporation 49.90 49.68 to 50.87
Home Depot, Inc. (The) 382.25 375.95 to 384.82
Honda Motor Company, Ltd. 30.27 29.69 to 30.28
Houlihan Lokey, Inc. 167.82 164.22 to 169.45
HP Inc. 18.59 18.12 to 18.92
HubSpot, Inc. 233.50 231.29 to 247.70
Hudbay Minerals Inc. 24.98 23.21 to 25.06
Hudson Pacific Properties, Inc. 6.37 6.20 to 6.66
Huntsman Corporation 12.59 12.17 to 12.78
HUYA Inc. 3.78 3.76 to 3.97
IDEX Corporation 207.48 205.62 to 209.77
Illinois Tool Works Inc. 294.98 292.57 to 298.10
India Fund, Inc. (The) 13.61 13.39 to 13.62
Infosys Limited 14.65 14.60 to 14.92
Ingersoll-Rand plc (Ireland) 95.60 94.89 to 97.66
Ingevity Corporation 72.19 71.29 to 73.46
Ingredion Incorporated 117.16 116.02 to 117.46
Innovative Industrial Properties, Inc. 45.71 44.90 to 46.66
Insperity, Inc. 23.30 23.00 to 25.13
Inspire Medical Systems, Inc. 59.53 59.00 to 60.85
Installed Building Products, Inc. 325.43 316.85 to 329.65
Integer Holdings Corporation 84.85 83.00 to 86.98
Intercontinental Exchange Inc. 154.01 152.39 to 155.41
Intercontinental Hotels Group 144.41 143.36 to 146.53
International Business Machines Corporation 257.16 253.80 to 259.04
International Paper Company 46.87 46.39 to 47.80
Invesco Bond Fund 15.39 15.37 to 15.53
Invesco California Value Municipal Income Trust 11.20 11.17 to 11.22
Invesco High Income Trust II 10.93 10.88 to 10.97
INVESCO MORTGAGE CAPITAL INC 8.66 8.54 to 8.69
Invesco Municipal Income Opportunities Trust 6.28 6.28 to 6.32
Invesco Pennsylvania Value Municipal Income Trust 10.88 10.86 to 10.94
Invesco Plc 26.47 25.85 to 26.62
Invesco Senior Income Trust 3.27 3.25 to 3.27
Invesco Trust for Investment Grade New York Municipal 11.70 11.65 to 11.75
Invitation Homes Inc. 25.30 25.23 to 26.17
IQVIA Holdings, Inc. 165.62 163.62 to 169.34
Israel Chemicals Shs 5.43 5.36 to 5.46
JBG SMITH Properties 15.69 15.28 to 15.80
Jefferies Financial Group Inc. 53.41 51.72 to 53.43
JELD-WEN Holding, Inc. 2.17 2.15 to 2.35
Jernigan Capital, Inc. 21.10 20.98 to 21.42
JinkoSolar Holding Company Limited 26.43 25.61 to 26.66
John Hancock Financial Opportunities Fund 38.30 37.63 to 38.47
John Hancock Income Securities Trust 11.67 11.67 to 11.76
John Hancock Preferred Income Fund 16.21 16.19 to 16.31
John Hancock Preferred Income Fund III 14.74 14.68 to 14.83
John Hancock Premium Dividend Fund 13.30 13.27 to 13.34
K12 Inc 82.58 81.90 to 83.76
Kemper Corporation 32.32 32.02 to 32.70
KeyCorp 22.20 21.50 to 22.62
Kilroy Realty Corporation 32.24 32.14 to 32.89
Kingsway Financial Services, Inc. 12.47 12.35 to 12.56
Kinross Gold Corporation 33.45 32.36 to 34.00
KKR & Co. Inc. 101.18 99.77 to 104.27
KKR Income Opportunities Fund 11.55 11.53 to 11.60
KKR Real Estate Finance Trust Inc. 6.81 6.67 to 6.84
Korn Ferry 62.20 62.01 to 63.51
Kroger Company (The) 66.36 66.14 to 67.83
Kronos Worldwide Inc 6.10 5.97 to 6.23
Lamb Weston Holdings, Inc. 48.27 48.21 to 49.23
LATAM Airlines Group S.A. 57.62 56.56 to 58.53
Lazard Ltd. 51.33 49.86 to 52.18
La-Z-Boy Incorporated 37.02 36.33 to 37.71
LCI Industries 147.58 144.58 to 149.95
Lear Corporation 134.75 131.81 to 134.87
Leggett & Platt, Incorporated 11.92 11.65 to 12.22
Lehman ABS Corporation 28.80 28.79 to 28.95
Lehman ABS Corporation 25.78 25.75 to 25.84
Leidos Holdings, Inc. 173.50 171.55 to 175.22
Lennar Corporation 116.46 114.87 to 118.21
Lennar Corporation 108.62 107.80 to 109.89
Lexington Realty Trust 48.31 46.82 to 48.42
Lincoln National Corporation 39.90 39.47 to 40.19
Lithia Motors, Inc. 293.65 292.58 to 303.12
Lithium Americas Corp. 4.51 4.44 to 4.69
Lloyds Banking Group Plc 5.75 5.67 to 5.77
LMP Capital and Income Fund Inc. 15.83 15.68 to 15.99
Loews Corporation 109.77 107.84 to 109.82
Louisiana-Pacific Corporation 81.28 81.19 to 85.70
Lowe's Companies, Inc. 280.36 276.87 to 283.81
M/I Homes, Inc. 143.46 141.75 to 145.30
MagnaChip Semiconductor Corporation 2.65 2.62 to 2.76
Maiden Holdings, Ltd. 13.00 13.00 to 13.13
Maiden Holdings, Ltd. 14.80 14.53 to 14.90
Main Street Capital Corporation 57.94 57.08 to 58.37
MainStay MacKay DefinedTerm Municipal Opportunitie 15.47 15.19 to 15.58
Manitowoc Company, Inc. (The) 14.46 13.99 to 14.54
ManpowerGroup 28.66 28.03 to 29.70
Manulife Financial Corp 36.68 36.23 to 36.69
Marathon Petroleum Corporation 196.76 194.58 to 198.45
Marcus & Millichap, Inc. 25.76 25.46 to 26.22
Marine Products Corporation 7.89 7.78 to 8.04
MarineMax, Inc. 28.44 28.05 to 29.95
Markel Corporation 2082.20 2050.75 to 2082.48
Masco Corporation 75.15 74.24 to 76.83
Mastercard Incorporated 526.41 518.59 to 527.50
Materion Corporation 149.03 145.51 to 150.82
Maximus, Inc. 73.78 72.80 to 75.19
MaxLinear, Inc 18.47 18.03 to 18.64
McCormick & Company, Incorporated 68.50 68.19 to 69.40
McCormick & Company, Incorporated 67.95 67.95 to 68.91
MDU Resources Group, Inc. 20.23 20.01 to 20.35
MEDIFAST INC 10.63 10.42 to 10.72
Mednax, Inc 18.82 18.43 to 19.30
Medtronic plc 96.86 96.46 to 97.86
Mercury General Corporation 86.44 84.09 to 87.09
Meritage Corporation 77.83 77.56 to 79.59
Mesabi Trust 32.53 32.48 to 33.75
Methode Electronics, Inc. 8.76 8.49 to 8.91
Metropolitan Bank Holding Corp. 94.11 92.17 to 95.45
MFS Charter Income Trust 6.26 6.26 to 6.30
MFS Multimarket Income Trust 4.70 4.68 to 4.71
MFS Municipal Income Trust 5.52 5.52 to 5.54
MGIC Investment Corporation 26.21 26.07 to 26.44
Mid-America Apartment Communities, Inc. 133.47 133.06 to 135.70
Miller Industries, Inc. 43.50 42.49 to 43.74
Minerals Technologies Inc. 72.11 70.41 to 73.14
Mizuho Financial Group, Inc. 9.35 9.17 to 9.37
Moelis & Company 63.18 61.20 to 63.60
MOGU Inc. 2.48 2.48 to 2.69
Mohawk Industries, Inc. 127.00 125.87 to 131.08
Molson Coors Brewing Company 49.86 48.22 to 49.88
Morgan Stanley China A Share Fund Inc. 18.01 17.87 to 18.09
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.78 7.77 to 7.81
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.05 6.05 to 6.10
Mosaic Company (The) 29.43 29.34 to 30.57
MSA Safety Incorporporated 197.06 196.10 to 199.18
MSC Industrial Direct Company, Inc. 93.86 91.66 to 94.29
National Steel Company 1.70 1.63 to 1.72
Natural Grocers by Vitamin Cottage, Inc. 25.11 24.62 to 25.43
Natuzzi, S.p.A. 3.08 3.08 to 3.22
Nelnet, Inc. 130.42 129.75 to 131.10
New Mountain Finance Corporation 8.15 8.03 to 8.23
New Oriental Education & Technology Group, Inc. 60.25 59.10 to 60.63
NewMarket Corporation 610.43 599.39 to 618.34
Nexa Resources S.A. 11.36 10.95 to 11.60
NexPoint Residential Trust, Inc. 29.73 29.60 to 30.09
Nomura Holdings Inc ADR 9.23 8.99 to 9.24
North European Oil Royality Trust 8.37 8.00 to 8.48
Novo Nordisk A/S 47.42 47.03 to 47.75
NOW Inc. 13.23 12.79 to 15.25
Nu Skin Enterprises, Inc. 8.71 8.49 to 8.75
Nucor Corporation 180.01 176.62 to 181.05
Nuveen AMT-Free Municipal Value Fund 14.34 14.31 to 14.36
Nuveen California AMT-Free Quality Municipal Income Fund 12.93 12.93 to 12.95
Nuveen California Municipal Value Fund, Inc. 9.31 9.28 to 9.37
Nuveen Credit Strategies Income Fund 4.95 4.95 to 4.98
Nuveen Dow 30SM Dynamic Overwrite Fund 15.66 15.55 to 15.71
Nuveen Floating Rate Income Fund 7.75 7.72 to 7.76
Nuveen Global High Income Fund 12.77 12.73 to 12.87
Nuveen Missouri Quality Municipal Income Fund 10.74 10.61 to 10.90
Nuveen Mortgage Opportunity Term Fund 18.61 18.52 to 18.65
Nuveen Municipal Credit Income Fund 12.87 12.82 to 12.89
Nuveen Municipal Income Fund, Inc. 9.95 9.93 to 10.00
Nuveen Preferred & Income Opportunities Fund 8.20 8.16 to 8.20
Nuveen Quality Municipal Income Fund 12.15 12.09 to 12.15
Nuveen S&P 500 Buy-Write Income Fund 14.71 14.60 to 14.77
NVR, Inc. 7580.60 7496.91 to 7703.62
Oil-Dri Corporation Of America 63.69 62.50 to 64.10
Old Republic International Corporation 41.22 40.82 to 41.90
Olin Corporation 24.34 23.50 to 24.68
OneMain Holdings, Inc. 57.18 56.40 to 57.77
Oppenheimer Holdings, Inc. 88.37 86.69 to 90.40
Oracle Corporation 148.08 147.39 to 153.99
Orion Engineered Carbons S.A 6.08 5.94 to 6.26
Ormat Technologies, Inc. 115.92 115.01 to 119.59
Overseas Shipholding Group, Inc. 5.78 5.76 to 5.88
Owens Corning Inc 132.71 131.06 to 135.76
Owens-Illinois, Inc. 15.38 15.12 to 15.46
Packaging Corporation of America 237.21 235.34 to 241.32
Palo Alto Networks, Inc. 148.70 148.40 to 158.17
Park Hotels & Resorts Inc. 11.25 10.89 to 11.30
Paycom Software, Inc. 114.71 114.66 to 121.76
PBF Energy Inc. 34.38 33.40 to 34.87
Peabody Energy Corporation 33.53 32.41 to 33.91
PennyMac Financial Services, Inc. 92.23 92.19 to 94.70
PennyMac Mortgage Investment Trust 12.29 12.23 to 12.40
Penske Automotive Group, Inc. 167.30 163.98 to 171.09
Penumbra, Inc. 339.36 339.25 to 341.29
PermRock Royalty Trust 3.39 3.34 to 3.42
Pfizer, Inc. 26.65 26.36 to 26.78
PGIM Global Short Duration High Yield Fund, Inc. 12.70 12.69 to 12.85
PGIM Short Duration High Yield Fund, Inc. 14.60 14.54 to 14.65
Philip Morris International Inc 183.40 182.12 to 185.00
Phillips 66 155.75 154.00 to 157.05
Phoenix New Media Limited 1.71 1.70 to 1.78
Piedmont Office Realty Trust, Inc. 7.98 7.87 to 8.06
PIMCO Commercial Mortgage Securities Trust, Inc. 6.07 6.05 to 6.08
Pimco Corporate & Income Opportunity Fund 13.03 12.99 to 13.05
Pimco Corporate & Income Stategy Fund 12.76 12.76 to 12.80
PIMCO Dynamic Income Fund 18.63 18.57 to 18.69
Pimco High Income Fund 4.93 4.93 to 4.95
PIMCO Income Strategy Fund 8.37 8.36 to 8.41
PIMCO Income Strategy Fund II 7.31 7.31 to 7.37
PIMCO Strategic Income Fund, Inc. 5.77 5.71 to 5.77
Pitney Bowes Inc. 10.51 10.50 to 10.74
PJT Partners Inc. 151.63 149.29 to 154.46
Planet Fitness, Inc. 90.65 90.03 to 92.93
PLDT Inc. 23.77 23.60 to 23.97
PNC Financial Services Group, Inc. (The) 232.97 228.05 to 233.08
Polaris Industries Inc. 66.33 64.92 to 67.70
Post Holdings, Inc. 106.75 106.09 to 107.63
PPG Industries, Inc. 126.53 122.96 to 126.88
Progressive Corporation (The) 204.08 200.39 to 204.15
ProPetro Holding Corp. 11.24 10.76 to 11.35
Prosperity Bancshares, Inc. 73.53 71.83 to 73.66
Provident Financial Services, Inc 23.08 22.62 to 23.12
Prudential Financial, Inc. 24.90 24.83 to 24.95
Prudential Public Limited Company 31.01 30.70 to 31.11
Putnam Managed Municipal Income Trust 6.30 6.29 to 6.35
Putnam Premier Income Trust 3.62 3.60 to 3.62
Q2 Holdings, Inc. 50.78 50.48 to 52.97
Quaker Chemical Corporation 174.44 170.03 to 176.04
QVC, Inc. 8.50 8.41 to 8.55
Raymond James Financial, Inc. 158.26 154.82 to 158.33
Rayonier Advanced Materials Inc. 7.76 7.58 to 7.93
Rayonier Inc. 22.66 22.26 to 22.77
RE/MAX Holdings, Inc. 6.75 6.23 to 6.81
Ready Capital Corporation 1.76 1.72 to 1.79
Regional Management Corp. 34.60 34.20 to 35.07
Regions Financial Corporation 30.06 29.33 to 30.09
Reliance Steel & Aluminum Co. 319.01 313.05 to 322.42
RenaissanceRe Holdings Ltd. 299.00 293.36 to 301.27
Republic Services, Inc. 219.50 218.42 to 222.00
ResMed Inc. 259.12 254.28 to 259.20
Restaurant Brands International Inc. 68.82 68.11 to 68.98
REX American Resources Corporation 34.18 33.58 to 34.22
Rexford Industrial Realty, Inc. 37.66 36.73 to 37.67
Ritchie Bros. Auctioneers Incorporated 103.37 102.14 to 104.41
RiverNorth Opportunities Fund, Inc. 12.00 11.95 to 12.02
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.89 7.86 to 7.94
RLI Corp. 60.87 60.13 to 61.24
Robert Half International Inc. 25.77 25.77 to 27.51
Rockwell Automation, Inc. 398.79 391.02 to 402.12
Rollins, Inc. 61.35 60.54 to 61.39
Royal Caribbean Cruises Ltd. 315.09 307.27 to 317.48
RPM International Inc. 115.57 113.71 to 116.51
RPT Realty 14.75 14.48 to 14.78
Sabine Royalty Trust 69.89 69.73 to 70.92
SailPoint Technologies Holdings, Inc. 14.19 14.13 to 16.14
Salesforce.com Inc 185.16 183.73 to 191.73
Sally Beauty Holdings, Inc. 15.89 15.45 to 16.07
San Juan Basin Royalty Trust 5.53 5.39 to 5.68
SAP SE 202.59 200.37 to 205.33
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 89.91 87.59 to 90.98
Scudder Municiple Income Trust 9.12 9.11 to 9.14
Select Energy Services, Inc. 12.73 12.51 to 13.19
Select Medical Holdings Corporation 15.01 14.53 to 15.62
Sensient Technologies Corporation 90.47 89.81 to 91.67
Sequans Communications S.A. 2.91 2.90 to 3.03
Seritage Growth Properties 3.04 3.01 to 3.12
Service Corporation International 79.20 79.00 to 80.98
ServiceMaster Global Holdings, Inc. 9.49 9.38 to 9.93
ServiceNow, Inc. 104.27 103.82 to 107.80
Sherwin-Williams Company (The) 360.63 357.13 to 364.44
Shutterstock, Inc. 16.05 15.52 to 16.49
Simpson Manufacturing Company, Inc. 200.02 199.02 to 204.51
SiteOne Landscape Supply, Inc. 151.40 150.01 to 155.41
SL Green Realty Corp 38.04 37.75 to 39.64
Southwest Airlines Company 52.09 51.29 to 52.41
Spartan Energy Acquisition Corp 90.84 90.84 to 90.84
Sprint Corporation 12.97 12.80 to 14.00
Stantec Inc 90.15 88.29 to 90.15
STARWOOD PROPERTY TRUST, INC. 18.06 17.94 to 18.13
State Street Corporation 127.94 125.61 to 128.75
Stellus Capital Investment Corporation 10.50 10.38 to 10.77
Stewart Information Services Corporation 67.79 66.19 to 68.40
Stifel Financial Corporation 119.91 117.05 to 120.07
Stoneridge, Inc. 8.47 8.29 to 8.54
STRATS Trust 23.35 23.35 to 23.38
Studio City International Holdings Limited 2.92 2.92 to 3.05
Summit Hotel Properties, Inc. 4.34 4.26 to 4.38
Sun Life Financial Inc. 66.33 65.31 to 66.42
SunCoke Energy, Inc. 6.22 6.06 to 6.41
Sunlands Online Education Group 4.50 4.35 to 4.63
SunTrust Banks, Inc. 3.91 3.15 to 3.92
Synnex Corporation 161.61 159.25 to 165.55
TAL Education Group 10.95 10.80 to 11.09
TCW Strategic Income Fund, Inc. 4.64 4.62 to 4.65
Team, Inc. 14.01 14.01 to 14.55
Tekla Healthcare Opportunies Fund 18.95 18.93 to 19.22
Tekla Life Sciences Investors 16.78 16.65 to 17.01
Telecom Argentina Stet - France Telecom S.A. 11.46 11.15 to 11.46
Telephone and Data Systems, Inc. 45.29 43.66 to 47.51
TELUS Corporation 13.59 13.47 to 13.61
Templeton Dragon Fund, Inc. 11.60 11.47 to 11.66
Templeton Emerging Markets Income Fund, Inc. 6.88 6.82 to 6.89
Tencent Music Entertainment Group 15.20 14.91 to 15.41
Teradata Corporation 30.91 30.68 to 32.90
Ternium S.A. 43.52 43.13 to 44.00
Tetra Technologies, Inc. 11.11 10.92 to 11.24
Teva Pharmaceutical Industries Limited 34.22 33.14 to 35.18
The Blackstone Group L.P. 121.27 120.12 to 124.45
The Central and Eastern Europe Fund, Inc. 19.50 19.46 to 19.66
The Charles Schwab Corporation 94.03 92.73 to 94.23
The Rubicon Project, Inc. 1.32 1.27 to 1.45
Thermo Fisher Scientific Inc 510.93 506.51 to 514.88
Thomson Reuters Corp 83.20 82.98 to 86.30
Thor Industries, Inc. 113.65 112.02 to 115.28
Tilly's, Inc. 1.39 1.35 to 1.41
Titan International, Inc. 10.81 10.52 to 10.86
TopBuild Corp. 518.92 512.78 to 527.91
Toyota Motor Corp Ltd Ord 239.60 234.13 to 239.61
TPG RE Finance Trust, Inc. 8.48 8.41 to 8.55
TPG Specialty Lending, Inc. 18.19 18.07 to 18.74
Transcontinental Realty Investors, Inc. 45.40 42.56 to 46.65
Tredegar Corporation 8.80 8.62 to 8.84
Treehouse Foods, Inc. 24.43 24.35 to 24.63
Trex Company, Inc. 41.73 41.12 to 42.97
TriNet Group, Inc. 38.48 38.44 to 42.45
Trinseo S.A. 0.33 0.31 to 0.34
TriplePoint Venture Growth BDC Corp. 5.57 5.48 to 5.62
Tronox Limited 6.85 6.50 to 7.07
TrueBlue, Inc. 3.71 3.68 to 3.95
Two Harbors Investments Corp 10.78 10.73 to 11.20
Tyler Technologies, Inc. 317.01 314.86 to 327.00
Tyson Foods, Inc. 63.86 63.68 to 64.50
U.S. Bancorp 58.66 57.27 to 58.68
U.S. Physical Therapy, Inc. 85.09 84.85 to 86.49
UBS AG 42.57 42.19 to 42.88
UDR, Inc. 37.17 37.04 to 37.86
Unisys Corporation 2.24 2.16 to 2.27
United Parcel Service, Inc. 116.73 114.29 to 117.14
Universal Corporation 53.79 52.81 to 53.97
UNIVERSAL INSURANCE HOLDINGS INC 31.12 30.51 to 31.53
Valhi, Inc. 14.63 14.23 to 14.86
Virtus Global Multi-Sector Income Fund 7.86 7.84 to 7.87
Visa Inc. 320.95 317.82 to 322.35
Vishay Precision Group, Inc. 47.85 45.45 to 48.48
Vornado Realty Trust 29.07 28.72 to 29.63
Voya Financial, Inc. 74.72 72.96 to 74.75
Vulcan Materials Company 305.29 298.66 to 306.95
W.P. Carey Inc. 72.38 71.57 to 72.71
W.W. Grainger, Inc. 1127.07 1099.21 to 1143.24
Walmart Inc. 122.99 121.05 to 123.48
Walt Disney Company (The) 105.58 104.65 to 106.20
Warrior Met Coal, Inc. 85.01 83.41 to 86.64
Waste Connections, Inc. 163.62 162.47 to 166.00
Waste Management, Inc. 230.31 229.72 to 234.05
Waters Corporation 333.33 322.86 to 334.69
Watsco, Inc. 409.93 403.00 to 419.07
Wayfair Inc. 81.43 78.50 to 87.31
Wells Fargo & Company 88.70 86.14 to 88.71
WESCO International, Inc. 296.99 293.00 to 304.51
West Pharmaceutical Services, Inc. 241.12 239.27 to 245.36
Western Alliance Bancorporation 93.36 89.46 to 93.42
Western Asset Bond Fund 11.03 11.03 to 11.07
Western Asset Emerging Markets Debt Fund Inc 11.14 11.09 to 11.17
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.42 11.42 to 11.53
Western Asset Global High Income Fund Inc 6.43 6.40 to 6.47
Western Asset High Income Fund II Inc. 4.18 4.15 to 4.27
Western Asset High Income Opportunity Fund, Inc. 3.79 3.78 to 3.82
Western Asset High Yield Defined Opportunity Fund Inc. 11.14 11.14 to 11.18
Western Asset Intermediate Muni Fund Inc 7.91 7.89 to 7.97
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.52 16.47 to 16.55
Western Asset Investment Grade Income Fund Inc. 12.69 12.69 to 12.79
Western Asset Managed Municipals Fund, Inc. 10.59 10.54 to 10.59
Western Asset Mortgage Defined Opportunity Fund Inc 11.25 11.25 to 11.35
Western Asset Municipal High Income Fund, Inc. 6.94 6.94 to 6.96
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.70 8.66 to 8.70
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.36 8.34 to 8.38
Western Midstream Partners, LP 41.10 40.70 to 41.73
Western Union Company (The) 9.27 8.85 to 9.55
Westlake Chemical Corporation 94.40 92.69 to 96.26
Westlake Chemical Partners LP 21.21 20.97 to 21.49
Westwood Holdings Group Inc 16.60 16.41 to 16.83
WEX Inc. 157.37 153.90 to 157.66
Weyerhaeuser Company 25.28 25.06 to 25.66
Whirlpool Corporation 84.49 80.15 to 87.31
Winnebago Industries, Inc. 46.82 45.63 to 47.56
Wipro Limited 2.26 2.24 to 2.28
Workiva Inc. 61.43 60.00 to 67.89
Worthington Industries, Inc. 57.16 56.17 to 57.50
X Financial 4.96 4.91 to 5.09
XAI Octagon Floating Rate & Alternative Income Term Trust 3.83 3.81 to 3.88
Xerox Corporation 1.86 1.81 to 1.94
Xylem Inc. 128.67 128.26 to 131.35
Yelp Inc. 21.25 21.16 to 21.93
Yum China Holdings, Inc. 53.62 53.33 to 54.69
Zymeworks Inc. 22.72 22.56 to 23.49
Back to top | Use Dark Theme