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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3551 stocks found forming DOWNTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 4.38 4.28 to 4.50
360 Finance, Inc. 16.39 16.17 to 16.65
8x8 Inc 1.72 1.67 to 1.78
Abeona Therapeutics Inc. 5.19 5.00 to 5.27
AC Immune SA 3.48 3.45 to 3.75
Accuray Incorporated 0.80 0.79 to 0.83
Achieve Life Sciences, Inc. 5.09 5.00 to 5.55
ACM Research, Inc. 51.13 48.43 to 51.18
ACNB Corporation 48.36 48.36 to 49.37
ADMA Biologics Inc 16.96 16.60 to 17.16
Adobe Inc. 304.68 299.74 to 306.30
AdvisorShares Sabretooth ETF 75.73 75.50 to 79.16
Aehr Test Systems 26.78 26.52 to 28.43
Aemetis, Inc 1.45 1.44 to 1.52
AeroVironment, Inc. 302.67 298.53 to 309.93
Agenus Inc. 3.02 2.95 to 3.23
AGM Group Holdings Inc. 1.80 1.63 to 2.67
AGNC Investment Corp. 25.47 25.45 to 25.51
Alarm.com Holdings, Inc. 49.82 48.99 to 49.93
Align Technology, Inc. 167.65 166.66 to 168.80
Allegiant Travel Company 86.13 85.76 to 88.98
Alliance Resource Partners, L.P. 24.43 24.13 to 24.80
Allogene Therapeutics, Inc. 1.52 1.46 to 1.73
Allot Ltd. 10.36 10.26 to 10.67
Alnylam Pharmaceuticals, Inc. 361.35 352.50 to 364.07
Alpha and Omega Semiconductor Limited 21.94 21.81 to 22.24
Alphatec Holdings, Inc. 15.68 15.58 to 16.10
Alta Mesa Resources, Inc. 213.88 212.76 to 234.38
Altisource Portfolio Solutions S.A. 5.97 5.82 to 6.13
Amarin Corporation plc 15.55 15.40 to 16.17
Amazon.com, Inc. 238.41 237.50 to 240.95
Ambarella, Inc. 67.05 66.49 to 68.70
AMC Networks Inc. 7.86 7.80 to 7.94
AMCI Acquisition Corp. 6.06 6.00 to 6.55
American Airlines Group, Inc. 14.57 14.42 to 14.78
American Woodmark Corporation 59.14 59.01 to 61.97
America's Car-Mart, Inc. 27.35 26.65 to 27.73
AMERISAFE, Inc. 37.28 36.80 to 37.60
AmeriServ Financial Inc. 3.23 3.23 to 3.29
Amicus Therapeutics, Inc. 14.29 14.27 to 14.30
Amkor Technology, Inc. 50.38 48.80 to 51.45
Amphastar Pharmaceuticals, Inc. 26.60 25.63 to 26.71
AngioDynamics, Inc. 10.33 10.31 to 10.47
ANI Pharmaceuticals, Inc. 81.33 81.11 to 83.89
Anika Therapeutics Inc. 9.23 9.17 to 9.42
Anixa Biosciences, Inc. 3.09 3.05 to 3.24
Apellis Pharmaceuticals, Inc. 21.98 21.27 to 22.11
AppFolio, Inc. 218.86 214.63 to 227.29
Appian Corporation 30.06 29.53 to 30.48
Applied Optoelectronics, Inc. 34.89 34.54 to 36.75
Aptevo Therapeutics Inc. 8.81 8.72 to 9.11
Aptorum Group Limited 0.96 0.96 to 1.00
Aqua Metals, Inc. 5.19 5.11 to 5.34
Aquestive Therapeutics, Inc. 3.24 3.17 to 3.30
Arbutus Biopharma Corporation 4.08 3.99 to 4.14
Arcadia Biosciences, Inc. 2.27 2.22 to 2.37
ArcBest Corporation 87.83 87.33 to 90.45
Ares Capital Corporation 20.36 20.24 to 20.83
Ark Restaurants Corp. 6.52 6.45 to 6.52
Arrow Financial Corporation 32.64 32.36 to 33.12
Asia Pacific Wire & Cable Corporation Limited 1.68 1.64 to 1.74
Assembly Biosciences, Inc. 27.34 26.92 to 28.59
Astec Industries, Inc. 48.33 48.06 to 48.92
Astrotech Corporation 3.53 3.46 to 3.72
Asure Software Inc 9.51 9.09 to 9.61
Atara Biotherapeutics, Inc. 5.31 5.07 to 5.42
Atlantic American Corporation 2.77 2.70 to 2.92
Atlanticus Holdings Corporation 56.28 56.28 to 58.30
AtriCure, Inc. 38.51 38.50 to 39.96
Audentes Therapeutics, Inc. 1.23 1.20 to 1.30
Aurinia Pharmaceuticals Inc 14.71 14.49 to 14.86
Autolus Therapeutics plc 1.39 1.38 to 1.47
Automatic Data Processing, Inc. 258.08 256.22 to 260.24
Aviat Networks, Inc. 21.39 21.17 to 21.78
Avis Budget Group, Inc. 116.88 115.65 to 121.51
Aware, Inc. 1.89 1.89 to 1.94
Axcelis Technologies, Inc. 89.17 89.02 to 92.05
AXT Inc 17.78 17.21 to 19.00
B.O.S. Better Online Solutions 4.87 4.80 to 4.92
Ballard Power Systems, Inc. 2.55 2.54 to 2.67
BancFirst Corporation 108.59 107.31 to 109.78
Bank OZK 46.27 45.64 to 46.42
Banner Corporation 61.11 59.66 to 61.57
Baozun Inc. 2.77 2.74 to 2.81
Barrett Business Services, Inc. 37.73 37.02 to 37.85
Bassett Furniture Industries, Incorporated 15.83 15.77 to 16.58
BCB Bancorp, Inc. (NJ) 7.67 7.65 to 7.85
Bed Bath & Beyond Inc. 6.81 6.66 to 6.92
BeyondSpring, Inc. 1.58 1.51 to 1.59
BioCryst Pharmaceuticals, Inc. 6.85 6.71 to 7.07
Biogen Inc. 173.12 170.59 to 174.31
BIO-key International, Inc. 0.56 0.56 to 0.59
Biomerica, Inc. 2.43 2.41 to 2.56
Bionano Genomics, Inc. 1.53 1.53 to 1.63
Bio-Techne Corp 67.63 66.94 to 68.18
BioTelemetry, Inc. 1.76 1.73 to 1.90
BioXcel Therapeutics, Inc. 1.77 1.76 to 1.87
BJ's Restaurants, Inc. 42.12 41.45 to 42.99
Blackbaud, Inc. 56.82 56.18 to 57.59
BlackRock TCP Capital Corp. 5.10 4.88 to 5.13
Blink Charging Co. 0.83 0.83 to 0.96
Bloomin' Brands, Inc. 6.60 6.60 to 7.58
Booking Holdings Inc. 5107.28 5087.27 to 5162.00
Boxlight Corporation 1.48 1.38 to 1.66
Bridgeline Digital, Inc. 0.82 0.80 to 0.84
Bridgford Foods Corporation 7.73 7.64 to 8.40
Broadcom Inc. 324.86 316.46 to 328.68
Broadwind Energy, Inc. 3.36 3.20 to 3.40
Bruker Corporation 48.44 48.39 to 50.49
Builders FirstSource, Inc. 119.19 118.12 to 122.99
Caesars Entertainment Corporation 22.37 22.29 to 23.33
Calamos Strategic Total Return Fund 19.37 19.37 to 19.46
CalAmp Corp. 3.44 3.43 to 4.14
Capital Bancorp, Inc. 29.40 29.05 to 29.55
Capital Southwest Corporation 23.07 22.65 to 23.13
Capricor Therapeutics, Inc. 23.62 22.80 to 23.71
Cardlytics, Inc. 1.15 1.07 to 1.23
CareTrust REIT, Inc. 37.03 36.80 to 37.26
CarGurus, Inc. 34.23 33.82 to 34.63
CASI Pharmaceuticals, Inc. 0.98 0.96 to 1.01
Castor Maritime Inc. 2.04 2.03 to 2.11
Catalyst Biosciences, Inc. 11.75 11.56 to 12.77
Cathay General Bancorp 49.98 49.09 to 50.34
Cavco Industries, Inc. 657.02 652.71 to 672.24
CBAK Energy Technology, Inc. 0.83 0.83 to 0.86
CDW Corporation 127.40 125.19 to 128.46
Cellectar Biosciences, Inc. 3.50 3.46 to 3.76
Cellectis S.A. 4.08 4.04 to 4.33
Cemtrex Inc. 1.81 1.74 to 2.01
Central Garden & Pet Company 32.30 32.02 to 32.45
Central Garden & Pet Company 29.33 29.15 to 29.51
Century Aluminum Company 45.11 44.62 to 48.85
Century Casinos, Inc. 1.60 1.58 to 1.63
Ceragon Networks Ltd. 2.25 2.22 to 2.27
Cerus Corporation 2.46 2.41 to 2.47
CEVA, Inc. 22.05 21.91 to 23.07
Champions Oncology, Inc. 6.83 6.83 to 6.91
Charter Communications, Inc. 193.79 190.68 to 194.73
Check Point Software Technologies Ltd. 184.71 181.50 to 184.86
Children's Place, Inc. (The) 4.30 4.28 to 4.50
China Recycling Energy Corporation 1.25 1.20 to 1.34
China SXT Pharmaceuticals, Inc. 0.08 0.08 to 0.09
CHS Inc 27.78 27.78 to 27.93
Churchill Downs, Incorporated 101.47 101.18 to 103.25
Cibus Corp. 1.72 1.56 to 1.75
Cincinnati Financial Corporation 157.98 157.42 to 159.63
Citi Trends, Inc. 41.87 41.55 to 43.29
Citius Pharmaceuticals, Inc. 0.82 0.81 to 0.86
Citizens Community Bancorp, Inc. 18.06 18.00 to 18.42
City Holding Company 121.38 121.00 to 122.87
Clarus Corporation 3.56 3.55 to 3.68
Clean Energy Fuels Corp. 2.20 2.18 to 2.33
Clearfield, Inc. 31.21 30.16 to 31.56
ClearSign Combustion Corporation 0.70 0.70 to 0.72
Coastal Financial Corporation 109.70 108.26 to 112.00
Coca-Cola Consolidated, Inc. 149.16 148.94 to 151.46
Cocrystal Pharma, Inc. 1.03 1.03 to 1.06
Coda Octopus Group, Inc. 10.49 10.38 to 11.03
Codexis, Inc. 1.55 1.54 to 1.71
Co-Diagnostics, Inc. 2.44 2.36 to 6.14
Coffee Holding Co., Inc. 3.78 3.66 to 3.89
Cognex Corporation 39.37 39.12 to 39.99
Collegium Pharmaceutical, Inc. 45.82 45.33 to 46.33
Colliers International Group Inc. 138.49 137.98 to 141.63
Columbia Banking System, Inc. 28.87 28.36 to 29.26
Columbia Sportswear Company 53.49 52.92 to 54.41
Commerce Bancshares, Inc. 52.78 52.39 to 53.29
Commercial Vehicle Group, Inc. 1.62 1.58 to 1.64
Compugen Ltd. 2.03 2.03 to 2.07
Comtech Telecommunications Corp. 5.62 5.45 to 5.88
Concrete Pumping Holdings, Inc. 5.77 5.75 to 6.10
CONMED Corporation 40.98 40.78 to 41.99
Construction Partners, Inc. 112.76 111.58 to 114.50
Consumer Portfolio Services, Inc. 7.98 7.98 to 8.36
CPI Card Group Inc. 13.72 13.51 to 13.80
CRA International,Inc. 207.22 206.42 to 212.83
Cracker Barrel Old Country Store, Inc. 28.97 28.67 to 30.26
Creative Realities, Inc. 3.25 3.06 to 3.53
Credit Acceptance Corporation 452.95 443.16 to 454.52
Credit Suisse AG 102.23 102.01 to 103.37
Crinetics Pharmaceuticals, Inc. 52.52 52.00 to 53.60
CRISPR Therapeutics AG 54.66 53.72 to 55.90
Crocs, Inc. 83.98 83.11 to 85.39
CryoPort, Inc. 10.14 10.11 to 10.60
CSP Inc. 11.33 11.33 to 11.86
Cumberland Pharmaceuticals Inc. 3.76 3.71 to 3.96
CyberArk Software Ltd. 446.46 437.49 to 449.96
Cytokinetics, Incorporated 63.19 62.13 to 64.39
Cytosorbents Corporation 0.66 0.65 to 0.70
Dare Bioscience, Inc. 1.90 1.90 to 1.96
DarioHealth Corp. 11.40 11.16 to 11.45
Data I/O Corporation 3.10 3.08 to 3.20
Dave & Buster's Entertainment, Inc. 19.00 18.67 to 20.53
Del Taco Restaurants, Inc. 0.40 0.33 to 0.40
Destination XL Group, Inc. 0.75 0.74 to 0.77
Diamond Hill Investment Group, Inc. 170.15 170.01 to 170.59
Digimarc Corporation 6.15 6.13 to 6.43
DocuSign, Inc. 57.66 57.21 to 58.65
Dogness (International) Corporation 2.58 2.58 to 11.88
Dollar Tree, Inc. 125.40 125.10 to 129.79
Domo, Inc. 6.09 5.85 to 6.27
Donegal Group, Inc. 18.51 18.23 to 18.72
Donegal Group, Inc. 15.36 15.36 to 16.43
Dorman Products, Inc. 125.11 123.47 to 125.14
Dynavax Technologies Corporation 15.52 15.49 to 15.56
E.W. Scripps Company (The) 3.37 3.37 to 3.45
East West Bancorp, Inc. 113.52 111.06 to 114.11
Eastern Company (The) 18.16 18.12 to 19.05
EchoStar Corporation 119.79 118.50 to 128.29
Editas Medicine, Inc. 2.06 2.05 to 2.16
Educational Development Corporation 1.39 1.38 to 1.43
eGain Corporation 10.63 10.53 to 10.90
eHealth, Inc. 3.38 3.38 to 3.53
Ekso Bionics Holdings, Inc. 7.92 7.90 to 9.47
El Pollo Loco Holdings, Inc. 10.73 10.62 to 10.85
Eltek Ltd. 8.91 8.67 to 9.21
Enanta Pharmaceuticals, Inc. 12.92 12.55 to 13.06
Encore Capital Group Inc 55.31 54.86 to 55.60
ENDRA Life Sciences Inc. 4.39 4.27 to 4.51
Entera Bio Ltd. 1.53 1.52 to 1.62
ePlus inc. 87.35 85.21 to 87.87
Equity Bancshares, Inc. 45.48 44.53 to 45.66
Erie Indemnity Company 280.55 275.79 to 280.67
Establishment Labs Holdings Inc. 65.10 64.50 to 67.35
Eton Pharmaceuticals, Inc. 15.11 14.88 to 15.29
Etsy, Inc. 60.09 59.64 to 60.92
EuroDry Ltd. 13.22 13.22 to 13.43
EverQuote, Inc. 23.55 23.31 to 23.98
EVINE Live Inc. 6.43 6.32 to 6.59
Evolus, Inc. 4.82 4.68 to 4.91
Exelixis, Inc. 43.59 43.53 to 44.98
eXp World Holdings, Inc. 9.02 9.00 to 9.23
Expedia Group, Inc. 269.36 268.70 to 274.40
Expeditors International of Washington, Inc. 158.84 158.20 to 160.21
Extreme Networks, Inc. 15.20 14.85 to 15.39
EyePoint Pharmaceuticals, Inc. 15.45 14.62 to 15.49
Famous Dave's of America, Inc. 184.06 180.20 to 186.00
Ferroglobe PLC 4.94 4.93 to 5.30
Fidus Investment Corporation 19.38 19.13 to 19.60
First Bank 16.77 16.76 to 17.09
First Citizens BancShares, Inc. 2014.66 1996.19 to 2042.61
First Community Bankshares, Inc. 33.94 33.52 to 34.41
First Community Corporation 28.72 28.24 to 28.85
First Financial Bankshares, Inc. 32.05 31.80 to 33.66
First Foundation Inc. 6.05 5.89 to 6.10
First Interstate BancSystem, Inc. 36.72 36.19 to 37.04
First Merchants Corporation 38.01 37.60 to 38.55
First Savings Financial Group, Inc. 32.37 31.77 to 32.60
First Trust California Municipal High income ETF 49.40 49.35 to 49.45
First Trust Dorsey Wright Momentum & Dividend ETF 42.63 42.54 to 42.72
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.69 35.56 to 35.72
First Trust Dorsey Wright Momentum & Value ETF 36.17 36.12 to 36.37
First Trust Dow Jones International Internet ETF 34.16 34.08 to 34.28
First Trust High Yield Long/Short ETF 41.78 41.74 to 41.83
First Trust India Nifty 50 Equal Weight ETF 55.83 55.66 to 55.99
First Trust Low Duration Opportunities ETF 50.09 50.05 to 50.10
First Trust Low Duration Strategic Focus ETF 19.17 19.11 to 19.18
First Trust Managed Municipal ETF 51.30 51.20 to 51.35
First Trust Mid Cap Growth AlphaDEX Fund 97.30 97.30 to 98.26
First Trust Municipal High Income ETF 47.97 47.93 to 48.00
First Trust Nasdaq Artificial Intelligence and Robotics ETF 54.07 53.96 to 54.47
First Trust Nasdaq Bank ETF 38.02 37.85 to 38.17
First Trust Nasdaq Transportation ETF 39.81 39.81 to 40.09
First Trust Senior Loan Fund ETF 45.72 45.71 to 45.79
First Trust TCW Opportunistic Fixed Income ETF 44.29 44.28 to 44.34
First United Corporation 36.90 36.35 to 37.27
First Western Financial, Inc. 25.61 23.56 to 25.61
Fiserv, Inc. 67.15 66.29 to 67.90
Five Below, Inc. 188.57 187.89 to 191.36
Flex Ltd. 63.76 63.01 to 64.78
Flexsteel Industries, Inc. 39.78 39.76 to 41.58
Foresight Autonomous Holdings Ltd. 0.98 0.93 to 1.00
FormFactor, Inc. 74.00 71.79 to 77.68
Forrester Research, Inc. 8.08 7.97 to 8.10
Fortress Biotech, Inc. 3.42 3.27 to 3.44
Forward Air Corporation 27.02 26.73 to 28.13
Fossil Group, Inc. 3.53 3.39 to 3.66
Frequency Electronics, Inc. 51.95 51.38 to 53.90
frontdoor, inc. 59.16 57.54 to 59.19
FRP Holdings, Inc. 23.40 23.39 to 23.80
FS Bancorp, Inc. 41.00 41.00 to 41.91
Fuel Tech, Inc. 1.43 1.35 to 1.56
Fulgent Genetics, Inc. 27.53 27.49 to 28.19
Full House Resorts, Inc. 2.42 2.41 to 2.59
G. Willi-Food International, Ltd. 28.86 28.54 to 29.26
Gaia, Inc. 3.61 3.55 to 3.79
Galectin Therapeutics Inc. 3.12 3.10 to 3.28
Galmed Pharmaceuticals Ltd. 0.79 0.79 to 0.83
Garmin Ltd. 206.92 205.60 to 208.49
GCI Liberty, Inc. 37.21 36.87 to 38.35
Genprex, Inc. 2.43 2.39 to 2.96
Gentex Corporation 23.65 23.42 to 23.75
Gentherm Inc 36.66 36.33 to 37.11
Geospace Technologies Corporation 16.97 16.07 to 18.84
Gevo, Inc. 2.02 2.01 to 2.20
Gibraltar Industries, Inc. 51.16 50.52 to 52.23
G-III Apparel Group, LTD. 28.64 28.20 to 28.83
Gladstone Capital Corporation 20.43 20.18 to 20.61
Gladstone Commercial Corporation 11.31 11.23 to 11.47
Gladstone Commercial Corporation 20.62 20.50 to 20.78
Gladstone Investment Corporation 13.78 13.56 to 13.83
Gladstone Land Corporation 9.60 9.44 to 9.67
Global Self Storage, Inc. 5.05 5.00 to 5.08
Global X E-commerce ETF 33.00 32.84 to 33.16
Global X FinTech ETF 28.87 28.87 to 29.17
Global X Millennials Thematic ETF 47.37 47.22 to 47.58
Gogo Inc. 4.56 4.52 to 4.88
Golden Entertainment, Inc. 27.52 27.47 to 27.82
Golub Capital BDC, Inc. 13.56 13.50 to 13.68
Goosehead Insurance, Inc. 68.28 67.43 to 69.67
GoPro, Inc. 1.25 1.25 to 1.29
Grand Canyon Education, Inc. 175.28 173.74 to 180.56
Great Southern Bancorp, Inc. 60.37 60.37 to 61.74
Green Brick Partners, Inc. 69.62 69.23 to 70.69
Greenlight Reinsurance, Ltd. 13.47 13.36 to 13.52
Groupon, Inc. 16.14 16.10 to 16.47
GSI Technology, Inc. 7.37 7.17 to 8.35
Hallador Energy Company 18.70 18.68 to 19.95
Halozyme Therapeutics, Inc. 69.87 68.85 to 71.39
Hamilton Lane Incorporated 148.17 147.56 to 152.39
Hancock Whitney Corporation 67.42 66.69 to 67.70
Hanmi Financial Corporation 28.41 28.02 to 29.02
Harrow Health, Inc. 43.83 43.56 to 45.07
Harvard Bioscience, Inc. 0.58 0.57 to 0.62
Hawkins, Inc. 153.23 152.76 to 156.39
Healthcare Services Group, Inc. 19.09 18.81 to 19.14
HealthEquity, Inc. 85.33 83.59 to 85.74
HealthStream, Inc. 21.81 21.34 to 21.84
Heartland Express, Inc. 10.35 10.32 to 10.55
Helen of Troy Limited 17.78 17.76 to 18.42
Helius Medical Technologies, Inc. 3.04 3.00 to 3.33
Henry Schein, Inc. 77.59 76.75 to 77.98
HF Foods Group Inc. 2.15 2.12 to 2.19
Highway Holdings Limited 1.07 1.07 to 1.20
Himax Technologies, Inc. 8.24 8.20 to 8.35
Home Bancorp, Inc. 60.47 59.71 to 61.81
Home BancShares, Inc. 28.54 28.14 to 28.61
Horizon Bancorp, Inc. 17.38 17.05 to 17.69
Horizon Technology Finance Corporation 6.66 6.57 to 6.67
Hoth Therapeutics, Inc. 1.03 1.01 to 1.07
Hudson Technologies, Inc. 7.17 7.09 to 7.26
Huntington Bancshares Incorporated 17.34 17.16 to 17.53
Hurco Companies, Inc. 16.72 16.33 to 16.91
Huron Consulting Group Inc. 173.93 171.46 to 179.71
i3 Verticals, Inc. 23.95 23.63 to 25.24
ICF International, Inc. 94.77 90.79 to 96.62
Iconix Brand Group, Inc. 2.12 2.00 to 2.25
ICU Medical, Inc. 152.86 151.67 to 155.76
Ideal Power Inc. 3.61 3.61 to 3.96
Identiv, Inc. 3.32 3.15 to 3.35
IDEXX Laboratories, Inc. 697.82 690.45 to 704.72
ImmuCell Corporation 6.31 6.27 to 6.55
Immuron Limited 0.97 0.94 to 1.01
Impinj, Inc. 162.50 157.71 to 163.80
Incyte Corporation 102.58 101.10 to 103.42
Industrial Logistics Properties Trust 5.39 5.26 to 5.51
InflaRx N.V. 0.93 0.93 to 1.05
Information Services Group, Inc. 5.72 5.61 to 5.78
Innodata Inc. 59.44 57.91 to 61.04
Innospec Inc. 80.26 79.84 to 81.30
Innovative Solutions and Support, Inc. 20.50 19.65 to 22.00
Innoviva, Inc. 19.52 19.42 to 19.76
Inogen, Inc 6.01 6.00 to 6.22
Inovio Pharmaceuticals, Inc. 1.51 1.48 to 1.51
Inseego Corp. 10.87 10.73 to 11.57
Insight Enterprises, Inc. 83.26 82.28 to 83.65
Insmed, Inc. 159.72 153.09 to 160.33
Inspired Entertainment, Inc. 9.05 8.95 to 9.20
Insteel Industries, Inc. 32.81 31.94 to 33.45
Insulet Corporation 271.31 269.91 to 275.92
Integra LifeSciences Holdings Corporation 11.53 11.52 to 12.08
Intel Corporation 42.49 42.28 to 44.80
International Bancshares Corporation 68.35 67.07 to 68.74
International Money Express, Inc. 15.47 15.47 to 15.49
Intuit Inc. 561.78 560.99 to 569.38
Intuitive Surgical, Inc. 528.81 518.65 to 533.97
Invesco BuyBack Achievers ETF 136.15 136.11 to 136.88
Invesco DWA Consumer Cyclicals Momentum ETF 105.98 105.98 to 105.98
Invesco DWA Financial Momentum ETF 58.68 58.37 to 58.75
Invesco DWA Healthcare Momentum ETF 49.06 48.82 to 49.19
Invesco KBW Bank ETF 85.14 84.07 to 85.42
Invesco KBW High Dividend Yield Financial ETF 14.22 14.06 to 14.26
Invesco KBW Premium Yield Equity REIT ETF 15.99 15.97 to 16.25
Invesco KBW Property & Casualty Insurance ETF 122.46 121.46 to 123.10
Invesco Nasdaq Internet ETF 52.51 52.17 to 52.77
Invesco S&P SmallCap Consumer Discretionary ETF 112.40 112.40 to 112.57
Invesco S&P SmallCap Financials ETF 59.35 59.02 to 59.51
Invesco Variable Rate Investment Grade ETF 25.09 25.09 to 25.10
iRadimed Corporation 100.10 100.07 to 102.59
iRhythm Technologies, Inc. 161.62 159.27 to 162.40
iShares 3-7 Year Treasury Bond ETF 119.18 119.14 to 119.23
iShares MSCI China ETF 62.66 62.38 to 62.85
iShares S&P India Nifty 50 Index Fund 46.93 46.68 to 47.04
Itron, Inc. 98.38 97.66 to 99.20
Ituran Location and Control Ltd. 44.13 43.55 to 44.60
IZEA Worldwide, Inc. 3.89 3.88 to 4.01
J & J Snack Foods Corp. 93.39 91.88 to 93.69
J.B. Hunt Transport Services, Inc. 205.11 203.65 to 207.58
Jack Henry & Associates, Inc. 182.94 179.45 to 186.74
Jack In The Box Inc. 21.22 20.75 to 21.53
Jaguar Health, Inc. 0.74 0.71 to 0.80
JAKKS Pacific, Inc. 18.71 18.67 to 19.12
Janus Henderson Small Cap Growth Alpha ETF 77.46 77.24 to 77.95
Jazz Pharmaceuticals plc 166.35 166.15 to 171.23
JetBlue Airways Corporation 5.06 5.05 to 5.29
Kaiser Aluminum Corporation 123.52 123.33 to 128.95
Kala Pharmaceuticals, Inc. 0.58 0.57 to 0.61
KalVista Pharmaceuticals, Inc. 14.91 14.86 to 15.93
Karyopharm Therapeutics Inc. 6.65 6.36 to 6.82
Kearny Financial 7.71 7.65 to 7.84
Kimball Electronics, Inc. 29.95 29.00 to 30.51
Kingstone Companies, Inc 15.31 15.14 to 15.59
Kodiak Sciences Inc 25.66 25.01 to 26.23
Kopin Corporation 2.64 2.62 to 2.84
Kornit Digital Ltd. 13.30 13.27 to 13.85
Kratos Defense & Security Solutions, Inc. 111.30 106.20 to 113.67
Kura Oncology, Inc. 8.58 8.42 to 8.68
KVH Industries, Inc. 6.84 6.84 to 7.15
L.B. Foster Company 29.01 28.51 to 29.53
Lamar Advertising Company 128.58 128.01 to 129.40
Landstar System, Inc. 153.31 150.99 to 154.80
Lantronix, Inc. 6.35 6.05 to 6.46
Lattice Semiconductor Corporation 83.48 82.52 to 84.79
Laureate Education, Inc. 34.48 34.14 to 35.12
Legacy Housing Corporation 21.49 21.42 to 22.23
Legg Mason Global Infrastructure ETF 27.74 27.74 to 27.81
Legg Mason Small-Cap Quality Value ETF 45.08 44.94 to 45.08
LeMaitre Vascular, Inc. 85.28 84.22 to 85.74
LendingTree, Inc. 61.91 61.86 to 63.50
LexinFintech Holdings Ltd. 2.97 2.94 to 3.01
LGI Homes, Inc. 50.44 49.80 to 51.70
Liberty Broadband Corporation 44.95 44.25 to 45.10
Liberty Broadband Corporation 45.12 44.37 to 45.27
Liberty Media Corporation 42.83 42.58 to 43.52
Liberty Media Corporation 39.36 39.01 to 39.87
Liberty Media Corporation 81.89 81.19 to 82.68
Liberty Media Corporation 89.69 88.26 to 90.36
Lifetime Brands, Inc. 3.89 3.86 to 3.90
Lifevantage Corporation 5.86 5.50 to 6.11
Lifeway Foods, Inc. 22.08 21.69 to 22.30
Ligand Pharmaceuticals Incorporated 198.22 197.71 to 203.53
Lightbridge Corporation 15.98 15.84 to 18.54
LightPath Technologies, Inc. 10.21 10.08 to 12.54
Limbach Holdings, Inc. 82.18 80.95 to 85.18
Lindblad Expeditions Holdings Inc. 16.08 15.52 to 16.15
LivePerson, Inc. 3.18 3.14 to 3.32
LM Funding America, Inc. 0.41 0.40 to 0.45
Logitech International S.A. 94.16 93.89 to 95.46
LPL Financial Holdings Inc. 358.99 356.25 to 365.71
lululemon athletica inc. 192.79 189.16 to 195.74
Lumentum Holdings Inc. 332.45 327.29 to 350.68
Madrigal Pharmaceuticals, Inc. 499.17 474.86 to 502.36
MakeMyTrip Limited 63.75 62.30 to 64.07
Malibu Boats, Inc. 32.96 32.37 to 33.46
Manhattan Bridge Capital, Inc 4.55 4.50 to 4.56
Mannatech, Incorporated 7.68 7.50 to 7.70
MannKind Corporation 5.58 5.43 to 5.63
Marathon Patent Group, Inc. 9.96 9.88 to 10.45
Marchex, Inc. 1.71 1.62 to 1.77
Marker Therapeutics, Inc. 1.87 1.83 to 2.15
MarketAxess Holdings, Inc. 171.64 171.32 to 173.50
Marriott International 316.70 313.00 to 319.47
Marten Transport, Ltd. 12.48 12.10 to 12.94
Martin Midstream Partners L.P. 2.80 2.80 to 2.97
Marvell Technology Group Ltd. 81.79 79.43 to 83.44
MasterCraft Boat Holdings, Inc. 21.70 21.23 to 21.90
Mattel, Inc. 20.61 20.59 to 20.84
Matthews International Corporation 26.62 26.23 to 26.80
Medalist Diversified REIT, Inc. 12.08 12.08 to 12.08
Medpace Holdings, Inc. 602.06 588.00 to 605.33
Melco Resorts & Entertainment Limited 6.41 6.35 to 6.53
Mercer International Inc. 2.38 2.35 to 2.53
Mereo BioPharma Group plc 0.49 0.48 to 0.54
Merit Medical Systems, Inc. 82.54 81.93 to 83.32
Mesa Laboratories, Inc. 81.72 81.35 to 83.23
MGE Energy Inc. 79.21 78.55 to 79.94
Microbot Medical Inc. 1.92 1.91 to 2.03
MicroStrategy Incorporated 160.52 158.62 to 163.92
Microvision, Inc. 0.85 0.84 to 0.89
Mid Penn Bancorp 31.64 31.45 to 32.93
Middlesex Water Company 52.33 52.01 to 53.31
MIND C.T.I. Ltd. 1.22 1.22 to 1.25
Minerva Neurosciences, Inc 4.07 3.90 to 4.24
Mitcham Industries, Inc. 8.80 8.72 to 9.67
MMTec, Inc. 2.82 2.72 to 2.92
Monarch Casino & Resort, Inc. 89.58 89.50 to 90.70
Monro, Inc. 20.23 20.13 to 21.01
Morningstar, Inc. 211.24 208.88 to 213.07
Motorcar Parts of America, Inc. 12.81 12.72 to 13.00
Mustang Bio, Inc. 1.03 1.00 to 1.06
My Size, Inc. 0.83 0.82 to 0.86
Myriad Genetics, Inc. 5.81 5.77 to 5.97
NAPCO Security Technologies, Inc. 38.84 38.37 to 39.34
Nasdaq, Inc. 98.89 98.05 to 99.38
National CineMedia, Inc. 3.71 3.64 to 3.75
National Research Corporation 20.81 20.63 to 21.50
National Vision Holdings, Inc. 26.38 26.28 to 26.81
Natural Alternatives International, Inc. 4.10 4.10 to 4.52
Navient Corporation 12.09 11.92 to 12.18
Nektar Therapeutics 37.18 35.95 to 37.50
NeoGenomics, Inc. 12.43 12.38 to 13.08
Neonode Inc. 1.87 1.85 to 1.93
NetApp, Inc. 98.81 97.33 to 99.44
NetEase, Inc. 132.76 132.42 to 134.23
Netflix, Inc. 85.71 85.35 to 87.30
NETGEAR, Inc. 21.60 21.28 to 21.86
Neurocrine Biosciences, Inc. 134.51 134.11 to 136.21
Newtek Business Services Corp. 13.76 13.45 to 13.84
Newtek Business Services Corp. 24.97 24.97 to 24.99
Nexstar Media Group, Inc. 211.97 210.00 to 218.49
NI Holdings, Inc. 13.16 13.12 to 13.18
Niu Technologies 3.12 3.01 to 3.26
Noodles & Company 0.74 0.71 to 0.79
Northern Technologies International Corporation 9.20 9.14 to 9.62
Northrim BanCorp Inc 23.92 23.41 to 25.00
Northwest Pipe Company 67.04 66.75 to 68.74
Norwegian Cruise Line Holdings Ltd. 20.79 20.71 to 21.16
NovoCure Limited 13.26 13.13 to 13.43
NuCana plc 3.10 3.08 to 3.23
Nutanix, Inc. 43.36 42.70 to 43.77
NXP Semiconductors N.V. 231.05 229.89 to 234.27
Oaktree Specialty Lending Corporation 12.63 12.53 to 12.85
Ocular Therapeutix, Inc. 10.90 10.15 to 10.95
OFS Capital Corporation 4.98 4.98 to 5.12
OFS Credit Company, Inc. 4.84 4.84 to 4.90
Okta, Inc. 91.29 89.98 to 92.12
Old Dominion Freight Line, Inc. 173.99 171.09 to 174.49
Old Second Bancorp, Inc. 19.88 18.95 to 20.25
Ollie's Bargain Outlet Holdings, Inc. 113.79 112.22 to 115.00
Olympic Steel, Inc. 47.60 47.01 to 50.27
Omeros Corporation 11.53 11.52 to 11.90
Omnicell, Inc. 50.32 50.07 to 51.00
One Stop Systems, Inc. 10.13 9.86 to 10.65
OneSpan Inc. 12.03 11.85 to 12.13
OP Bancorp 13.56 13.37 to 13.79
Open Text Corporation 28.99 28.41 to 29.17
Opko Health, Inc. 1.29 1.28 to 1.33
OptimizeRx Corporation 11.64 11.60 to 12.16
Organogenesis Holdings Inc. 3.95 3.86 to 4.01
Orion Energy Systems, Inc. 16.36 15.57 to 17.12
Orrstown Financial Services Inc 36.04 35.42 to 36.40
Orthofix Medical Inc. 13.24 13.18 to 13.40
OrthoPediatrics Corp. 17.78 17.78 to 18.31
OSI Systems, Inc. 274.99 271.57 to 283.57
Otter Tail Corporation 86.41 85.98 to 87.74
Outlook Therapeutics, Inc. 0.51 0.49 to 0.53
Oxbridge Re Holdings Limited 1.14 1.14 to 1.23
Oxford Lane Capital Corp. 14.54 14.51 to 15.13
Oxford Lane Capital Corp. 23.66 23.53 to 23.80
Pacific City Financial Corporation 21.98 21.75 to 22.19
Pacira Pharmaceuticals, Inc. 20.50 19.80 to 20.93
Papa John's International, Inc. 36.38 36.18 to 37.21
Park-Ohio Holdings Corp. 22.84 21.31 to 23.40
Patriot National Bancorp Inc. 1.53 1.52 to 1.58
Paychex, Inc. 106.19 105.29 to 107.90
PayPal Holdings, Inc. 56.60 56.40 to 57.12
PC Connection, Inc. 57.34 56.20 to 59.11
Pegasystems Inc. 50.71 50.28 to 51.42
Penn National Gaming, Inc. 14.13 14.08 to 14.47
PennantPark Floating Rate Capital Ltd. 9.47 9.33 to 9.50
PennantPark Investment Corporation 5.92 5.83 to 5.95
Peoples Bancorp of North Carolina, Inc. 35.89 35.72 to 36.50
Perion Network Ltd 9.20 9.16 to 9.25
Perma-Pipe International Holdings, Inc. 30.33 29.78 to 31.03
PetMed Express, Inc. 3.27 3.21 to 3.30
Phibro Animal Health Corporation 39.48 38.87 to 39.71
Phio Pharmaceuticals Corp. 1.04 1.03 to 1.12
Phunware, Inc. 1.87 1.85 to 2.00
Pinduoduo Inc. 106.84 105.16 to 107.99
Pinnacle Financial Partners, Inc. 95.90 94.30 to 97.92
Pioneer Power Solutions, Inc. 4.66 4.60 to 5.00
Pixelworks, Inc. 6.47 6.36 to 6.52
Plug Power, Inc. 2.31 2.27 to 2.52
Popular, Inc. 122.87 121.37 to 123.92
PotlatchDeltic Corporation 43.19 43.08 to 44.33
PRA Group, Inc. 16.17 15.77 to 16.32
Preferred Bank 83.54 81.50 to 84.44
Preformed Line Products Company 240.92 236.26 to 246.85
PrimeEnergy Resources Corporation 172.01 169.28 to 173.31
Principal Price Setters Index ETF 76.56 76.54 to 76.56
Pro-Dex, Inc. 40.87 39.12 to 41.35
Professional Diversity Network, Inc. 1.00 0.96 to 1.06
ProLung, Inc. 1.79 1.78 to 1.92
ProQR Therapeutics N.V. 1.69 1.68 to 1.78
ProShares UltraPro Short NASDAQ Biotechnology 19.32 19.00 to 19.84
ProShares UltraPro Short QQQ 65.07 64.41 to 67.05
ProShares UltraShort Nasdaq Biotechnology 8.63 8.62 to 8.80
Prospect Capital Corporation 2.82 2.82 to 2.95
Protagonist Therapeutics, Inc. 82.30 81.94 to 84.32
PTC Inc. 165.77 162.59 to 165.94
Pulse Biosciences, Inc 14.32 14.08 to 15.02
Puma Biotechnology Inc 6.43 6.27 to 6.47
Purple Innovation, Inc. 0.72 0.72 to 0.75
QUALCOMM Incorporated 154.53 154.30 to 156.20
Qualys, Inc. 132.18 128.55 to 133.00
Quanterix Corporation 6.92 6.40 to 7.02
Quidel Corporation 28.68 27.57 to 28.88
QuinStreet, Inc. 14.20 14.14 to 14.65
Radcom Ltd. 12.50 12.38 to 12.88
Ramaco Resources, Inc. 22.11 21.43 to 30.48
Rand Capital Corporation 11.32 11.00 to 11.45
Rapid7, Inc. 12.95 12.48 to 13.01
RCI Hospitality Holdings, Inc. 24.75 24.33 to 25.32
RCM Technologies, Inc. 20.09 19.65 to 20.26
Reading International Inc 11.30 10.73 to 11.55
Reality Shares Nasdaq NextGen Economy ETF 24.65 24.32 to 25.37
Recon Technology, Ltd. 1.40 1.40 to 1.50
Red Robin Gourmet Burgers, Inc. 3.91 3.77 to 4.08
Red Rock Resorts, Inc. 61.57 61.25 to 62.25
Red Violet, Inc. 49.14 47.62 to 49.36
REGENXBIO Inc. 13.85 13.35 to 14.20
Repligen Corporation 163.34 161.76 to 166.78
Replimune Group, Inc. 7.56 7.39 to 7.74
Republic Bancorp, Inc. 71.43 70.95 to 72.36
ReTo Eco-Solutions, Inc. 1.25 1.07 to 1.28
RGC Resources Inc. 21.21 20.74 to 21.34
Rhythm Pharmaceuticals, Inc. 103.39 101.79 to 105.56
Rigel Pharmaceuticals, Inc. 37.00 36.38 to 37.55
Rimini Street, Inc. 3.67 3.58 to 3.68
Riot Blockchain, Inc 16.23 16.20 to 17.24
Riverview Bancorp Inc 5.10 5.09 to 5.14
Rocket Pharmaceuticals, Inc. 3.63 3.59 to 3.70
Roku, Inc. 107.00 105.04 to 107.74
Ross Stores, Inc. 187.57 186.72 to 189.40
Ryanair Holdings plc 69.00 68.26 to 70.20
Sabra Health Care REIT, Inc. 18.84 18.79 to 19.03
Saia, Inc. 346.48 340.94 to 355.91
Sangamo Therapeutics, Inc. 0.38 0.38 to 0.39
Savara, Inc. 5.78 5.74 to 6.01
Security National Financial Corporation 8.81 8.80 to 8.92
SEI Investments Company 85.34 85.06 to 85.93
Selective Insurance Group, Inc. 81.77 80.41 to 82.57
SemiLEDS Corporation 1.91 1.89 to 1.95
SenesTech, Inc. 1.95 1.95 to 2.06
SG Blocks, Inc. 1.50 1.42 to 1.56
Shenandoah Telecommunications Co 11.16 11.05 to 11.36
ShotSpotter, Inc. 7.43 7.34 to 7.58
SI-BONE, Inc. 17.14 16.74 to 17.19
Siebert Financial Corp. 2.80 2.80 to 2.97
Sierra Bancorp 34.30 34.30 to 35.41
Silicon Laboratories, Inc. 140.61 138.04 to 145.11
Silicon Motion Technology Corporation 113.27 112.48 to 117.34
SiNtx Technologies, Inc. 3.46 3.42 to 3.51
Sirius International Insurance Group, Ltd. 6.66 6.60 to 7.19
Sirius XM Holdings Inc. 20.47 20.39 to 20.69
Solar Capital Ltd. 14.94 14.82 to 15.11
Solar Senior Capital Ltd. 9.16 9.05 to 9.25
Soleno Therapeutics, Inc. 42.81 42.02 to 43.22
Sol-Gel Technologies Ltd. 57.34 55.51 to 65.17
Soligenix, Inc. 1.30 1.27 to 1.38
Sonos, Inc. 15.01 14.62 to 15.32
Southern First Bancshares, Inc. 54.04 53.37 to 55.14
Southern Missouri Bancorp, Inc. 60.68 59.97 to 60.99
SPAR Group, Inc. 0.82 0.82 to 0.85
Spero Therapeutics, Inc. 2.45 2.37 to 2.46
Sphere 3D Corp. 0.27 0.27 to 0.29
Sprouts Farmers Market, Inc. 72.46 71.50 to 73.89
SS&C Technologies Holdings, Inc. 85.72 84.96 to 85.89
STAAR Surgical Company 19.11 18.81 to 19.66
StealthGas, Inc. 7.63 7.58 to 7.82
Steel Dynamics, Inc. 173.32 173.08 to 185.56
Stein Mart, Inc. 1.73 1.70 to 1.81
Stock Yards Bancorp, Inc. 68.01 67.17 to 68.58
StoneCastle Financial Corp 20.78 20.67 to 20.97
Strata Skin Sciences, Inc. 1.23 1.22 to 1.30
Strattec Security Corporation 79.58 78.41 to 80.85
Summit Therapeutics plc 16.56 16.08 to 16.78
Superior Group of Companies, Inc. 9.97 9.60 to 10.00
Supernus Pharmaceuticals, Inc. 49.16 48.07 to 49.67
Synaptics Incorporated 84.32 83.38 to 85.60
Synlogic, Inc. 0.58 0.57 to 1.10
Synopsys, Inc. 503.01 493.27 to 508.00
Synthesis Energy Systems, Inc. 2.11 2.10 to 2.52
Sypris Solutions, Inc. 2.99 2.97 to 3.40
T. Rowe Price Group, Inc. 106.09 105.07 to 106.27
Tactile Systems Technology, Inc. 29.24 28.73 to 29.62
Tandem Diabetes Care, Inc. 20.19 19.75 to 20.52
Tantech Holdings Ltd. 0.95 0.95 to 1.00
TCG BDC, Inc. 12.54 12.34 to 12.84
TD Ameritrade Holding Corporation 1.01 1.00 to 1.04
Tecnoglass Inc. 51.34 49.75 to 51.98
Tenax Therapeutics, Inc. 14.23 13.84 to 14.57
Tesla, Inc. 435.20 434.28 to 447.18
Texas Capital Bancshares, Inc. 97.63 96.32 to 98.06
Texas Roadhouse, Inc. 186.14 184.32 to 190.10
The Bancorp, Inc. 67.50 66.76 to 68.71
The Carlyle Group L.P. 61.21 60.77 to 61.41
The Cheesecake Factory Incorporated 57.37 56.98 to 58.74
The Descartes Systems Group Inc. 82.72 81.32 to 82.83
The Hackett Group, Inc. 19.51 19.33 to 19.68
The Hain Celestial Group, Inc. 1.17 1.15 to 1.28
The Intergroup Corporation 28.96 28.96 to 29.57
The Lovesac Company 14.59 14.50 to 14.80
The Middleby Corporation 147.41 145.40 to 148.89
The RMR Group Inc. 15.39 15.12 to 15.74
The Simply Good Foods Company 20.21 19.52 to 20.57
The Trade Desk, Inc. 33.79 33.43 to 36.60
The Ultimate Software Group, Inc. 16.18 16.09 to 17.33
Theravance Biopharma, Inc. 19.75 19.50 to 20.19
Thunder Bridge Acquisition, Ltd. 20.86 20.50 to 21.05
Tilray, Inc. 8.73 8.68 to 9.05
Tiptree Inc. 17.34 17.19 to 17.54
T-Mobile US, Inc. 187.92 185.80 to 188.86
Transcat, Inc. 61.24 61.00 to 63.71
Travelzoo 5.75 5.75 to 5.93
Trillium Therapeutics Inc. 19.86 19.83 to 19.90
TriMas Corporation 34.55 34.27 to 34.82
Trimble Inc. 71.38 71.00 to 71.92
TripAdvisor, Inc. 13.21 13.09 to 13.36
Trupanion, Inc. 32.41 32.30 to 33.08
TrustCo Bank Corp NY 42.51 41.80 to 43.08
Tucows Inc. 23.76 23.61 to 24.68
Tuniu Corporation 0.66 0.66 to 0.69
Twenty-First Century Fox, Inc. 65.34 65.26 to 65.99
Twenty-First Century Fox, Inc. 72.72 72.59 to 73.44
Twin Disc, Incorporated 17.42 17.19 to 17.78
U.S. Energy Corp. 0.98 0.96 to 1.05
UFP Technologies, Inc. 253.87 250.60 to 260.58
Ulta Beauty, Inc. 661.34 660.42 to 684.53
Ultralife Corporation 6.20 6.16 to 6.45
Union Bankshares, Inc. 24.24 24.00 to 24.43
United Continental Holdings, Inc. 107.74 105.89 to 108.12
United Fire Group, Inc 35.01 34.48 to 35.33
United States Lime & Minerals, Inc. 128.52 128.19 to 130.48
United Therapeutics Corporation 473.36 466.81 to 474.97
Uniti Group Inc. 7.31 7.28 to 7.47
Unity Bancorp, Inc. 52.33 51.72 to 52.88
Universal Display Corporation 117.57 115.63 to 120.10
Universal Forest Products, Inc. 104.40 103.56 to 105.88
Universal Logistics Holdings, Inc. 16.19 16.04 to 17.34
Upland Software, Inc. 1.46 1.42 to 1.47
Urban Outfitters, Inc. 68.95 66.95 to 69.28
UTStarcom Holdings Corp 2.41 2.41 to 2.56
Uxin Limited 3.44 3.41 to 3.54
Valley National Bancorp 25.10 25.03 to 25.14
Valley National Bancorp 25.17 25.15 to 25.25
Value Line, Inc. 37.34 37.34 to 38.50
Vanguard Intermediate-Term Treasury ETF 59.85 59.83 to 59.88
Vanguard Russell 2000 Growth ETF 252.56 252.17 to 255.30
Veeco Instruments Inc. 31.58 31.50 to 32.62
Vera Bradley, Inc. 2.39 2.32 to 2.46
Veracyte, Inc. 40.57 40.48 to 42.64
Verastem, Inc. 6.24 6.14 to 6.48
Vericel Corporation 37.70 36.84 to 38.30
Verisk Analytics, Inc. 219.74 217.47 to 220.13
Veritone, Inc. 3.84 3.80 to 4.12
Verra Mobility Corporation 20.53 20.24 to 21.65
Verrica Pharmaceuticals Inc. 7.39 7.24 to 7.51
Viking Therapeutics, Inc. 31.74 31.49 to 32.72
Village Farms International, Inc. 3.38 3.25 to 3.43
Viomi Technology Co., Ltd 1.36 1.36 to 1.40
Virco Manufacturing Corporation 6.28 6.28 to 6.49
Virtus Investment Partners, Inc. 169.11 166.42 to 170.38
VistaGen Therapeutics, Inc. 0.62 0.62 to 0.67
Visteon Corporation 91.85 90.45 to 92.25
VivoPower International PLC 2.24 2.22 to 2.35
VSE Corporation 208.40 203.94 to 210.30
vTv Therapeutics Inc. 33.86 32.50 to 34.03
Vuzix Corporation 2.80 2.77 to 3.04
Washington Federal, Inc. 31.82 31.44 to 32.04
Washington Trust Bancorp, Inc. 30.18 29.76 to 30.42
WAVE Life Sciences Ltd. 13.25 13.12 to 13.57
Weight Watchers International Inc 322.00 321.08 to 327.00
Wendy's Company (The) 8.09 8.08 to 8.50
Western New England Bancorp, Inc. 12.88 12.65 to 12.97
Weyco Group, Inc. 30.56 30.32 to 30.96
Wheeler Real Estate Investment Trust, Inc. 38.14 38.14 to 38.99
Wheeler Real Estate Investment Trust, Inc. 5.87 5.87 to 5.87
WhiteHorse Finance, Inc. 6.82 6.80 to 6.95
Willamette Valley Vineyards, Inc. 2.80 2.72 to 2.80
WillScot Corporation 20.44 20.32 to 21.45
Wintrust Financial Corporation 146.44 144.41 to 147.98
WisdomTree China ex-State-Owned Enterprises Fund 41.63 41.49 to 41.75
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.55 22.52 to 22.59
Workday, Inc. 190.85 190.00 to 194.01
Workhorse Group, Inc. 4.93 4.82 to 5.00
Wynn Resorts, Limited 114.08 113.26 to 116.00
Xencor, Inc. 13.02 12.50 to 13.08
Xeris Pharmaceuticals, Inc. 7.48 7.36 to 7.58
XOMA Corporation 25.79 25.36 to 26.71
Xperi Corporation 5.96 5.91 to 6.02
Xunlei Limited 6.80 6.77 to 7.21
Yatra Online, Inc. 1.60 1.60 to 1.68
Zai Lab Limited 17.64 17.47 to 18.02
Zebra Technologies Corporation 243.51 240.01 to 244.99
Zions Bancorporation N.A. 59.18 58.74 to 59.67
Zumiez Inc. 25.06 23.72 to 25.34
3D Systems Corporation 2.43 2.40 to 2.67
3M Company 159.52 159.49 to 162.86
A.O Smith Corporation 71.02 70.81 to 72.82
Abbott Laboratories 108.78 107.01 to 112.00
Abercrombie & Fitch Company 97.09 96.01 to 97.97
Aberdeen Global Premier Properties Fund 3.88 3.88 to 3.91
Aberdeen Total Dynamic Dividend Fund 9.97 9.95 to 10.06
Acadia Realty Trust 19.80 19.78 to 20.11
Accenture plc 280.71 276.14 to 284.59
Acco Brands Corporation 3.96 3.90 to 3.98
Acuity Brands, Inc. 311.65 310.62 to 315.28
Adams Diversified Equity Fund, Inc. 23.28 23.17 to 23.42
Adient plc 21.36 21.17 to 21.73
ADT Inc. 8.07 8.02 to 8.10
Advanced Drainage Systems, Inc. 153.47 151.95 to 154.94
AdvanSix Inc. 16.78 16.68 to 17.38
Advent Claymore Convertible Securities and Income Fund 12.76 12.73 to 12.81
AECOM 96.73 96.41 to 98.00
Aercap Holdings N.V. 143.65 143.55 to 145.36
Aerohive Networks, Inc. 3.04 3.03 to 3.22
Affiliated Managers Group, Inc. 312.77 309.35 to 322.43
Aflac Incorporated 108.94 107.54 to 109.02
AG Mortgage Investment Trust, Inc. 8.83 8.67 to 8.87
Agilent Technologies, Inc. 135.65 134.10 to 136.96
Air Products and Chemicals, Inc. 262.62 261.95 to 264.87
Alcoa Corporation 58.55 58.32 to 63.99
Alexander & Baldwin, Inc. 20.70 20.68 to 20.77
Alliance National Municipal Income Fund Inc 10.88 10.86 to 10.91
Allstate Corporation (The) 196.06 192.95 to 196.83
Ally Financial Inc. 42.21 41.36 to 42.30
Aluminum Corporation of China Limited 2.03 2.03 to 2.19
Amber Road, Inc. 2.49 2.45 to 2.82
AMC Entertainment Holdings, Inc. 1.50 1.48 to 1.69
American Assets Trust, Inc. 17.82 17.78 to 18.11
American Eagle Outfitters, Inc. 23.97 23.89 to 24.36
American Express Company 363.25 360.66 to 364.87
American Financial Group, Inc. 128.02 127.54 to 129.73
American Midstream Partners, LP 35.05 34.83 to 35.08
American States Water Company 73.47 72.91 to 74.31
American Water Works 130.74 130.16 to 132.13
Americold Realty Trust 12.96 12.89 to 13.44
AMERIPRISE FINANCIAL SERVICES, INC. 500.53 496.72 to 502.63
AMREP Corporation 20.88 20.88 to 21.01
Aon plc 338.87 336.92 to 342.00
Apache Corporation 25.40 24.98 to 26.17
Apartment Investment and Management Company 5.84 5.84 to 5.89
Apollo Global Management, LLC 131.56 130.43 to 137.00
Apple Hospitality REIT, Inc. 12.21 12.16 to 12.35
Aptiv PLC 77.04 75.98 to 77.12
Aramark 38.79 38.46 to 39.15
Arbor Realty Trust 7.70 7.57 to 7.77
Ardmore Shipping Corporation 11.84 11.81 to 12.20
Ares Commercial Real Estate Corporation 4.81 4.74 to 4.88
Ares Dynamic Credit Allocation Fund, Inc. 13.46 13.44 to 13.57
Ares Management Corporation 149.69 149.56 to 155.10
Arlington Asset Investment Corp 12.93 12.58 to 12.95
Arlo Technologies, Inc. 13.32 12.99 to 13.44
Armada Hoffler Properties, Inc. 6.87 6.75 to 6.92
ARMOUR Residential REIT, Inc. 18.29 18.09 to 18.40
Armstrong World Industries Inc 187.35 185.37 to 189.29
Arthur J. Gallagher & Co. 255.41 252.07 to 255.95
Artisan Partners Asset Management Inc. 43.61 42.86 to 43.64
Asbury Automotive Group Inc 238.54 235.57 to 241.15
Ashford Hospitality Trust Inc 4.07 4.01 to 4.22
Ashland Global Holdings Inc. 62.46 62.31 to 63.41
Assurant, Inc. 233.87 233.45 to 237.27
Assured Guaranty Ltd. 83.88 83.26 to 84.67
AT&T Inc. 23.45 23.36 to 23.80
AutoNation, Inc. 211.85 210.10 to 217.00
AvalonBay Communities, Inc. 177.77 177.06 to 180.00
AVX Corporation 1.76 1.73 to 2.05
AXA Equitable Holdings, Inc. 46.12 45.64 to 46.19
Babson Global Short Duration High Yield Fund 15.05 15.02 to 15.12
Bain Capital Specialty Finance, Inc. 13.39 13.30 to 13.69
BalckRock Taxable Municipal Bond Trust 16.22 16.22 to 16.30
Banc of California, Inc. 20.19 19.67 to 20.21
Bank of America Corporation 52.03 51.50 to 52.28
Bank Of New York Mellon Corporation (The) 119.02 117.68 to 119.18
Barings BDC, Inc. 9.11 9.01 to 9.17
Bausch Health Companies Inc. 5.80 5.77 to 5.92
Baxter International Inc. 19.65 19.60 to 19.92
Becton, Dickinson and Company 203.42 202.25 to 205.49
Berkshire Hathaway Inc. 726420.00 714562.00 to 727203.90
Berkshire Hathaway Inc. 483.69 477.00 to 484.89
Best Buy Co., Inc. 66.75 66.66 to 68.35
Biglari Holdings Inc. 399.97 377.84 to 464.95
Biglari Holdings Inc. 2057.87 1956.88 to 2451.00
Bio-Rad Laboratories, Inc. 299.28 294.16 to 301.57
BlackBerry Limited 3.81 3.78 to 3.86
Blackrock Capital and Income Strategies Fund Inc 23.00 22.97 to 23.21
Blackrock Core Bond Trust 9.57 9.54 to 9.58
BlackRock Credit Allocation Income Trust 10.59 10.56 to 10.60
Blackrock Debt Strategies Fund, Inc. 10.17 10.16 to 10.20
Blackrock Enhanced Equity Dividend Trust 9.48 9.47 to 9.52
Blackrock Floating Rate Income Strategies Fund Inc 11.87 11.82 to 11.98
Blackrock Global 11.45 11.44 to 11.57
BlackRock Income Trust Inc. (The) 11.05 11.03 to 11.10
BlackRock Investment Quality Municipal Trust Inc. (The) 11.26 11.16 to 11.26
BlackRock Long-Term Municipal Advantage Trust 9.43 9.42 to 9.46
BlackRock Multi-Sector Income Trust 13.23 13.16 to 13.23
Blackrock Municipal Income Quality Trust 10.98 10.93 to 11.02
BlackRock Municipal Income Trust 10.05 10.04 to 10.14
BlackRock Municipal Income Trust II 10.45 10.40 to 10.53
BlackRock Municipal Target Term Trust Inc. (The) 22.58 22.48 to 22.65
Blackrock MuniHoldings Fund, Inc. 11.79 11.71 to 11.84
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 12.05 11.94 to 12.14
Blackrock MuniHoldings New York Quality Fund, Inc. 10.19 10.19 to 10.25
Blackrock MuniHoldings Quality Fund II, Inc. 10.04 9.99 to 10.09
Blackrock MuniVest Fund II, Inc. 10.69 10.66 to 10.75
Blackrock MuniYield Fund, Inc. 10.41 10.39 to 10.48
Blackrock MuniYield Michigan Quality Fund, Inc. 12.06 11.87 to 12.13
Blackrock MuniYield New York Quality Fund, Inc. 9.92 9.89 to 10.00
Blackrock MuniYield Pennsylvania Quality Fund 11.28 11.28 to 11.36
Blackrock MuniYield Quality Fund II, Inc. 9.97 9.97 to 10.05
Blackrock MuniYield Quality Fund III, Inc. 11.00 10.96 to 11.07
Blackrock MuniYield Quality Fund, Inc. 11.38 11.36 to 11.51
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.11 10.10 to 10.15
BlackRock Science and Technology Trust 40.79 40.71 to 40.99
BlackRock Virginia Municipal Bond Trust 10.46 10.44 to 10.49
Blackstone / GSO Strategic Credit Fund 11.80 11.76 to 11.94
Blackstone GSO Long Short Credit Income Fund 11.59 11.57 to 11.69
Blackstone GSO Senior Floating Rate Term Fund 13.52 13.50 to 13.57
Bloom Energy Corporation 139.52 137.23 to 147.65
BlueLinx Holdings Inc. 71.13 70.54 to 73.31
Boise Cascade, L.L.C. 83.40 82.23 to 84.31
Boot Barn Holdings, Inc. 180.21 176.75 to 182.62
Booz Allen Hamilton Holding Corporation 93.93 89.38 to 103.00
BorgWarner Inc. 47.77 47.37 to 48.06
Boston Properties, Inc. 64.77 64.48 to 65.93
Box, Inc. 26.88 26.38 to 26.98
Boyd Gaming Corporation 83.48 83.09 to 84.50
Braemar Hotels & Resorts Inc. 2.87 2.86 to 2.90
Brandywine Realty Trust 2.91 2.90 to 3.04
BrandywineGLOBAL Global Income Opportunities Fund 8.50 8.47 to 8.52
Bright Horizons Family Solutions Inc. 92.54 91.75 to 94.19
Brinker International, Inc. 157.40 156.73 to 163.83
Bristol-Myers Squibb Company 54.60 54.33 to 55.21
Broadridge Financial Solutions, Inc. 208.87 206.70 to 209.23
Brookfield Asset Management Inc 51.11 50.62 to 51.81
Brookfield Business Partners L.P. 34.79 34.77 to 35.92
Brunswick Corporation 85.67 85.43 to 86.93
Buckle, Inc. (The) 49.17 48.96 to 51.37
Build-A-Bear Workshop, Inc. 60.80 60.63 to 63.30
Burlington Stores, Inc. 293.83 293.37 to 298.51
BWX Technologies, Inc. 206.04 204.50 to 211.27
Cable One, Inc. 78.84 78.82 to 82.32
Cabot Corporation 71.25 71.19 to 73.38
Cadence Bancorporation 42.91 42.44 to 43.32
CAE Inc 32.68 32.56 to 33.22
CAI International, Inc. 25.79 24.58 to 26.27
Caleres, Inc. 12.68 12.48 to 12.71
California Water Service Group Holding 44.51 44.22 to 45.00
Camden Property Trust 108.02 107.12 to 108.32
Canada Goose Holdings Inc. 12.57 12.55 to 12.93
Canadian Imperial Bank of Commerce 91.53 91.43 to 93.07
Cango Inc. 1.31 1.28 to 1.35
Cannae Holdings, Inc. 15.15 15.09 to 15.70
Canopy Growth Corporation 1.19 1.15 to 1.20
Capital One Financial Corporation 220.19 216.53 to 222.11
Capital Trust, Inc. 19.16 18.78 to 19.19
Capri Holdings Limited 24.35 23.96 to 24.78
Carlisle Companies Incorporated 350.19 346.59 to 353.25
CarMax Inc 45.14 44.46 to 46.36
Carnival Corporation 28.67 28.32 to 28.89
Carnival Corporation 28.51 28.21 to 28.73
Carriage Services, Inc. 42.94 42.62 to 44.19
Cars.com Inc. 12.04 11.85 to 12.12
Carter's, Inc. 35.20 34.97 to 35.84
Cato Corporation (The) 3.31 3.20 to 3.42
CBIZ, Inc. 38.41 38.41 to 41.49
CBL & Associates Properties, Inc. 35.74 35.32 to 35.89
CBRE Clarion Global Real Estate Income Fund 4.67 4.66 to 4.68
Century Communities, Inc. 65.00 64.30 to 65.87
CGI Inc. 89.19 88.70 to 90.00
Cheetah Mobile Inc. 6.72 6.68 to 7.07
Chegg, Inc. 0.75 0.74 to 0.78
Chemed Corp. 448.03 447.59 to 453.96
Chimera Investment Corporation 12.82 12.65 to 12.95
China Telecom Corp Ltd 12.22 12.13 to 12.45
Chipotle Mexican Grill, Inc. 39.73 39.48 to 40.99
Choice Hotels International, Inc. 105.66 102.87 to 106.77
Churchill Capital Corp 7.89 7.84 to 7.97
Ciena Corporation 232.23 225.71 to 242.00
Cinemark Holdings Inc 23.66 23.43 to 23.87
Citigroup Inc. 114.82 113.16 to 115.48
Clear Channel Outdoor Holdings, Inc. 1.98 1.98 to 2.07
Clearwater Paper Corporation 17.78 17.77 to 18.63
CNO Financial Group, Inc. 41.33 40.80 to 41.42
Cohen & Steers Inc 65.25 64.61 to 66.71
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.28 21.20 to 21.40
Cohen & Steers REIT and Preferred and Income Fund, 20.00 19.95 to 20.13
Colonial High Income Municipal Trust 3.74 3.73 to 3.74
Colonial Intermediate High Income Fund 1.71 1.70 to 1.71
Colonial Investment Grade Municipal Trust 8.01 8.00 to 8.03
Colonial Municipal Income Trust 3.53 3.52 to 3.56
Columbia Seligman Premium Technology Growth Fund, Inc 39.36 39.20 to 39.86
Community Bank System, Inc. 61.77 61.04 to 62.73
Community Health Systems, Inc. 3.20 3.19 to 3.35
Conduent Incorporated 1.68 1.64 to 1.75
Cooper-Standard Holdings Inc. 31.37 30.59 to 31.38
CoreCivic, Inc. 18.66 18.11 to 20.20
Cousins Properties Incorporated 25.58 25.58 to 26.44
CPB Inc. 31.65 31.05 to 31.93
Crawford & Company 10.67 10.57 to 10.97
Crawford & Company 10.05 10.05 to 10.43
CRH PLC 122.75 122.39 to 124.15
CubeSmart 37.65 37.62 to 38.29
Cullen/Frost Bankers, Inc. 136.33 135.16 to 139.12
Culp, Inc. 3.61 3.61 to 3.77
Cushing MLP & Infrastructure Total Return Fund 39.78 39.75 to 40.24
Cushman & Wakefield plc 16.44 16.09 to 16.61
Customers Bancorp, Inc 77.52 75.67 to 78.58
CVR Energy Inc. 22.21 22.08 to 24.00
CVR Partners, LP 102.00 99.00 to 118.99
D.R. Horton, Inc. 150.00 148.60 to 151.21
Danaher Corporation 236.71 235.20 to 238.68
Darden Restaurants, Inc. 196.43 194.52 to 205.26
Deckers Outdoor Corporation 101.30 98.88 to 102.01
Delek US Holdings, Inc. 27.69 27.30 to 28.68
Dell Technologies Inc. 115.93 115.01 to 117.29
Delta Air Lines, Inc. 67.51 66.75 to 68.12
Diageo plc 89.78 89.69 to 91.36
Dick's Sporting Goods Inc 203.20 201.10 to 206.34
Diebold Nixdorf Incorporated 69.02 68.54 to 72.08
Dillard's, Inc. 621.56 612.33 to 626.82
Dillard's, Inc. 26.11 26.03 to 26.15
Dine Brands Global, Inc. 34.29 34.24 to 35.00
Dolby Laboratories 62.12 61.92 to 62.51
Dorian LPG Ltd. 27.28 27.19 to 28.00
DoubleLine Opportunistic Credit Fund 15.05 15.02 to 15.12
Douglas Emmett, Inc. 10.55 10.52 to 10.82
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.98 10.91 to 11.00
Dreyfus Strategic Municipal Bond Fund, Inc. 6.04 6.01 to 6.06
Dreyfus Strategic Municipals, Inc. 6.31 6.31 to 6.35
Ducommun Incorporated 110.46 109.65 to 112.65
DXC Technology Company 14.75 14.63 to 15.14
e.l.f. Beauty, Inc. 88.80 87.54 to 93.56
Eagle Materials Inc 221.73 219.52 to 225.13
EastGroup Properties, Inc. 177.64 177.50 to 182.42
Eaton Corporation, PLC 332.28 327.50 to 333.63
Eaton Vance Enhance Equity Income Fund 20.74 20.63 to 20.74
Eaton Vance Enhanced Equity Income Fund II 22.61 22.51 to 22.76
Eaton Vance Floating Rate Income Trust 11.48 11.46 to 11.66
Eaton Vance Municipal Income Trust 10.71 10.70 to 10.78
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.84 8.79 to 8.91
Eaton Vance Senior Floating-Rate Fund 11.21 11.16 to 11.30
Eaton Vance Senior Income Trust 5.30 5.30 to 5.36
Eaton Vance Short Diversified Income Fund 10.95 10.95 to 10.98
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.20 15.20 to 15.30
Eli Lilly and Company 1063.07 1043.32 to 1067.08
Emerald Expositions Events, Inc. 4.60 4.57 to 4.73
Emergent Biosolutions, Inc. 11.91 11.80 to 12.10
Employers Holdings Inc 44.08 43.59 to 44.36
Encompass Health Corporation 97.14 96.78 to 99.00
Enova International, Inc. 158.55 156.42 to 159.15
Entravision Communications Corporation 3.16 3.16 to 3.35
EPR Properties 52.67 52.58 to 54.53
Equifax, Inc. 214.49 209.71 to 215.19
Essex Property Trust, Inc. 252.93 251.66 to 255.44
Eventbrite, Inc. 4.45 4.45 to 4.47
Evercore Inc. 363.90 363.19 to 369.74
Evertec, Inc. 29.56 29.33 to 29.84
Evolent Health, Inc 3.71 3.69 to 3.98
Extra Space Storage Inc 140.09 139.87 to 142.03
F.N.B. Corporation 17.38 17.11 to 17.43
FactSet Research Systems Inc. 286.33 283.75 to 288.71
Fair Isaac Corporation 1550.74 1522.95 to 1555.25
FB Financial Corporation 58.00 56.86 to 58.28
Federal Realty Investment Trust 101.57 101.06 to 102.26
Federal Signal Corporation 114.20 110.58 to 115.11
Federated Premier Municipal Income Fund 11.08 11.06 to 11.10
FedEx Corporation 304.47 300.94 to 306.08
Ferrari N.V. 340.45 337.29 to 342.00
Fidelity National Information Services, Inc. 59.10 58.75 to 60.81
First BanCorp. 20.89 20.67 to 20.96
First Horizon National Corporation 24.23 23.88 to 24.32
First Industrial Realty Trust, Inc. 57.08 56.78 to 57.93
Five Point Holdings, LLC 5.63 5.58 to 5.73
Flaherty & Crumrine Preferred Income Fund Incorporated 11.70 11.70 to 11.79
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.50 16.47 to 16.68
Flaherty & Crumrine Total Return Fund Inc 17.55 17.51 to 17.67
Floor & Decor Holdings, Inc. 70.99 70.43 to 75.74
Fly Leasing Limited 25.20 24.84 to 29.33
Ford Motor Company 13.45 13.34 to 13.66
Forestar Group Inc 24.50 24.43 to 25.03
Fortive Corporation 54.75 54.47 to 55.13
Four Corners Property Trust, Inc. 24.32 24.16 to 24.52
Franklin Universal Trust 8.05 8.01 to 8.10
Fresenius Medical Care Corporation 22.19 22.13 to 22.29
FS KKR Capital Corp. 14.32 14.10 to 14.49
FutureFuel Corp. 3.30 3.25 to 3.40
Gabelli Equity Trust, Inc. (The) 6.10 6.10 to 6.14
Gabelli Utility Trust (The) 6.09 6.07 to 6.15
Garrett Motion Inc. 18.05 17.60 to 18.11
Gates Industrial Corporation plc 22.85 22.75 to 23.21
General Electric Company 295.07 290.44 to 298.73
General Motors Company 79.42 79.17 to 80.62
Genesco Inc. 32.76 32.76 to 34.06
Genesis Healthcare, Inc. 25.63 25.43 to 25.71
Genie Energy Ltd. 14.07 13.89 to 14.22
Genpact Limited 45.48 45.28 to 46.00
Genworth Financial Inc 8.33 8.14 to 8.34
Geo Group Inc (The) 16.81 16.30 to 18.32
Getty Realty Corporation 29.25 29.10 to 29.45
Global Medical REIT Inc. 35.23 34.60 to 35.29
Global Payments Inc. 75.44 74.12 to 75.74
Globus Medical, Inc. 92.98 92.19 to 93.55
GoDaddy Inc. 106.02 103.85 to 106.09
Goldman Sachs Group, Inc. (The) 931.38 909.43 to 933.74
Gorman-Rupp Company (The) 51.93 51.92 to 53.08
GrafTech International Ltd. 16.06 15.69 to 17.50
Granite Construction Incorporated 119.58 118.56 to 121.68
Granite Point Mortgage Trust Inc. 2.19 2.15 to 2.27
Graphic Packaging Holding Company 15.18 15.18 to 15.62
Gray Television, Inc. 4.34 4.24 to 4.40
Green Dot Corporation 12.15 12.08 to 12.21
GreenTree Hospitality Group Ltd. 1.56 1.56 to 1.59
Group 1 Automotive, Inc. 390.55 386.65 to 395.76
Guess?, Inc. 16.81 16.72 to 16.90
Guggenheim Strategic Opportunities Fund 12.83 12.74 to 12.86
Guggenheim Taxable Municipal Managed Duration Trst 14.97 14.93 to 15.09
Guidewire Software, Inc. 161.89 160.28 to 163.05
H&R Block, Inc. 40.67 39.90 to 40.77
H. B. Fuller Company 59.81 59.48 to 60.44
Haemonetics Corporation 68.37 68.03 to 68.91
Harley-Davidson, Inc. 20.02 19.99 to 20.47
Hartford Financial Services Group, Inc. (The) 130.74 129.06 to 131.12
Haverty Furniture Companies, Inc. 26.18 25.94 to 26.36
HCA Healthcare, Inc. 472.52 461.22 to 478.86
HCI Group, Inc. 158.66 155.14 to 160.50
HDFC Bank Limited 32.15 32.04 to 32.31
Healthcare Realty Trust Incorporated 16.86 16.76 to 17.15
Heico Corporation 336.15 330.25 to 337.39
Heico Corporation 258.95 255.51 to 259.76
Herc Holdings Inc. 157.89 155.30 to 161.72
Hercules Capital, Inc. 25.28 25.26 to 25.31
Hercules Capital, Inc. 18.56 18.35 to 18.62
Heritage Insurance Holdings, Inc. 25.89 25.41 to 26.48
Hershey Company (The) 189.97 188.88 to 192.01
Hertz Global Holdings, Inc 5.41 5.30 to 5.58
Hewlett Packard Enterprise Company 21.37 21.02 to 21.42
Hexcel Corporation 82.02 81.30 to 84.14
High Income Securities Fund 6.09 6.07 to 6.11
Highland Global Allocation Fund 8.79 8.71 to 8.95
Highwoods Properties, Inc. 26.22 25.98 to 26.40
Hilton Grand Vacations Inc. 45.49 45.18 to 45.98
Hilton Worldwide Holdings Inc. 297.12 293.35 to 300.32
Honda Motor Company, Ltd. 30.00 29.96 to 30.26
Horace Mann Educators Corporation 43.16 42.56 to 43.54
Houlihan Lokey, Inc. 182.70 181.88 to 188.26
Hovnanian Enterprises Inc 114.22 113.14 to 117.01
HP Inc. 19.46 19.30 to 19.60
HubSpot, Inc. 328.99 323.10 to 332.00
Hudson Pacific Properties, Inc. 9.03 9.00 to 9.37
Humana Inc. 263.54 261.47 to 269.09
Hyatt Hotels Corporation 161.78 160.75 to 163.65
Hyster-Yale Materials Handling, Inc. 31.93 31.85 to 34.04
ICICI Bank Limited 29.20 29.09 to 29.35
IDT Corporation 48.01 47.77 to 48.77
Imax Corporation 34.75 34.32 to 35.30
Independence Realty Trust, Inc. 16.76 16.63 to 16.88
India Fund, Inc. (The) 13.76 13.55 to 13.76
Innovative Industrial Properties, Inc. 48.93 48.61 to 49.80
Insperity, Inc. 45.64 45.11 to 46.73
Inspire Medical Systems, Inc. 81.31 78.02 to 82.00
Installed Building Products, Inc. 295.68 292.80 to 300.70
Intercontinental Hotels Group 135.96 135.86 to 137.87
International Business Machines Corporation 296.25 291.20 to 296.82
Invesco California Value Municipal Income Trust 11.01 10.91 to 11.11
Invesco High Income Trust II 11.13 11.10 to 11.17
INVESCO MORTGAGE CAPITAL INC 8.83 8.75 to 8.97
Invesco Municipal Opportunity Trust 9.60 9.57 to 9.65
Invesco Municipal Trust 9.53 9.51 to 9.80
Invesco Pennsylvania Value Municipal Income Trust 10.52 10.42 to 10.63
Invesco Plc 28.63 28.46 to 28.79
Invesco Quality Municipal Income Trust 9.92 9.90 to 9.99
Invesco Trust for Investment Grade New York Municipal 11.42 11.38 to 11.49
Invesco Trust for Investment Grade Municipals 10.16 10.16 to 10.25
Invesco Value Municipal Income Trust 12.20 12.17 to 12.23
Invitation Homes Inc. 26.90 26.81 to 27.39
IQVIA Holdings, Inc. 239.43 227.99 to 239.51
Israel Chemicals Shs 5.39 5.38 to 5.48
J P Morgan Chase & Co 301.03 296.67 to 301.78
J. Jill, Inc. 15.92 15.63 to 16.01
JBG SMITH Properties 16.80 16.74 to 17.12
JELD-WEN Holding, Inc. 2.87 2.85 to 3.04
Jernigan Capital, Inc. 22.40 22.03 to 22.41
JinkoSolar Holding Company Limited 27.76 26.65 to 28.78
KB Home 58.51 58.18 to 59.33
KBR, Inc. 43.43 42.87 to 44.69
Kemper Corporation 38.50 38.35 to 39.15
Kennedy-Wilson Holdings Inc. 9.82 9.76 to 9.87
Keurig Dr Pepper Inc. 27.70 27.48 to 27.77
Kilroy Realty Corporation 35.15 35.05 to 35.75
Kite Realty Group Trust 23.07 23.03 to 23.29
KKR & Co. Inc. 118.65 117.04 to 121.60
KKR Income Opportunities Fund 11.57 11.55 to 11.62
Knight Transportation, Inc. 56.27 56.24 to 57.36
KNOT Offshore Partners LP 10.40 10.29 to 10.64
Kohl's Corporation 17.68 17.33 to 17.92
Koninklijke Philips N.V. 29.24 29.22 to 29.52
La-Z-Boy Incorporated 38.32 37.55 to 38.52
Lear Corporation 120.21 119.28 to 120.60
Leggett & Platt, Incorporated 12.09 11.94 to 12.16
Leidos Holdings, Inc. 189.50 185.90 to 193.00
Lennar Corporation 110.58 110.02 to 112.43
Lennar Corporation 103.68 103.18 to 104.82
Lennox International, Inc. 512.41 506.18 to 517.21
Lexington Realty Trust 49.24 48.91 to 49.59
Liberty All-Star Equity Fund 6.16 6.12 to 6.17
Liberty All-Star Growth Fund, Inc. 5.32 5.30 to 5.37
LightInTheBox Holding Co., Ltd. 2.58 2.57 to 2.71
Lincoln National Corporation 41.20 40.50 to 41.34
Lindsay Corporation 124.28 123.36 to 125.65
Lithia Motors, Inc. 322.60 320.00 to 325.63
Loews Corporation 102.68 102.11 to 103.49
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.88 11.76 to 12.29
Louisiana-Pacific Corporation 90.61 89.33 to 91.80
LTC Properties, Inc. 36.31 36.20 to 36.88
M/I Homes, Inc. 133.98 133.05 to 134.72
Macerich Company (The) 18.05 18.01 to 18.39
Macy's Inc 20.27 20.05 to 20.44
Madison Covered Call & Equity Strategy Fund 6.02 6.01 to 6.07
Magna International, Inc. 53.21 52.64 to 53.29
Maiden Holdings, Ltd. 12.98 12.98 to 12.98
Maiden Holdings, Ltd. 15.49 15.49 to 15.53
MainStay MacKay DefinedTerm Municipal Opportunitie 15.16 15.11 to 15.27
Manitowoc Company, Inc. (The) 13.13 13.01 to 13.56
ManpowerGroup 30.40 30.00 to 31.03
Marathon Petroleum Corporation 172.54 172.24 to 177.50
Marcus Corporation (The) 15.19 15.19 to 15.63
Marine Products Corporation 9.25 9.25 to 9.57
MarineMax, Inc. 27.96 27.64 to 28.68
Markel Corporation 2033.60 2025.79 to 2057.62
Marriot Vacations Worldwide Corporation 56.61 55.75 to 57.95
Marsh & McLennan Companies, Inc. 182.70 181.83 to 185.24
Masco Corporation 68.59 67.77 to 68.83
Mastercard Incorporated 527.52 522.65 to 530.39
Matador Resources Company 42.55 41.89 to 43.62
Materion Corporation 135.89 134.17 to 137.50
Maui Land & Pineapple Company, Inc. 16.88 16.86 to 17.26
MaxLinear, Inc 18.40 18.13 to 18.66
MBIA, Inc. 6.40 6.36 to 6.62
McCormick & Company, Incorporated 60.97 60.79 to 61.80
McCormick & Company, Incorporated 60.45 60.45 to 61.00
Medical Properties Trust, Inc. 5.06 5.06 to 5.13
Mednax, Inc 21.33 21.28 to 21.81
Merck & Company, Inc. 107.40 107.06 to 108.42
Mercury General Corporation 86.77 85.85 to 87.88
Meritage Corporation 71.70 70.76 to 72.90
Mesabi Trust 34.10 33.65 to 35.94
MetLife, Inc. 77.17 75.75 to 77.25
Mettler-Toledo International, Inc. 1425.67 1399.80 to 1434.35
MFS Charter Income Trust 6.26 6.26 to 6.28
MFS Government Markets Income Trust 3.02 3.01 to 3.03
MFS Intermediate Income Trust 2.59 2.58 to 2.61
MFS Municipal Income Trust 5.36 5.36 to 5.43
MGIC Investment Corporation 26.49 26.34 to 26.74
MGM Resorts International 34.10 33.87 to 34.33
Mid-America Apartment Communities, Inc. 134.96 134.11 to 136.49
Mitsubishi UFJ Financial Group Inc 17.85 17.77 to 17.94
Moelis & Company 74.11 72.85 to 74.52
MOGU Inc. 1.89 1.83 to 1.96
Mohawk Industries, Inc. 120.46 119.63 to 121.37
Molson Coors Brewing Company 49.14 49.05 to 49.74
Moody's Corporation 525.42 521.00 to 528.73
Morgan Stanley 181.88 178.86 to 182.44
Morgan Stanley India Investment Fund, Inc. 23.51 23.32 to 23.60
Movado Group Inc. 22.50 22.14 to 22.73
MPLX LP 54.77 54.36 to 55.68
MSC Industrial Direct Company, Inc. 84.23 84.02 to 86.03
MuniVest Fund, Inc. 6.90 6.86 to 6.91
Murphy Oil Corporation 30.82 30.19 to 32.05
Murphy USA Inc. 429.38 425.45 to 437.33
MV Oil Trust 1.66 1.65 to 1.94
National Bank Holdings Corporation 40.31 39.66 to 40.67
National Storage Affiliates Trust 31.87 31.66 to 33.20
Natural Resource Partners LP 114.09 113.33 to 116.69
Navigant Consulting, Inc. 1.07 1.04 to 1.11
Neenah, Inc. 25.77 24.50 to 25.79
Nelnet, Inc. 132.46 131.23 to 133.94
New Mountain Finance Corporation 8.75 8.56 to 9.10
New Oriental Education & Technology Group, Inc. 55.66 55.56 to 57.31
NewMarket Corporation 647.02 641.29 to 660.81
NexPoint Residential Trust, Inc. 30.21 29.91 to 30.57
Nike, Inc. 65.00 64.50 to 65.64
NIO Inc. 4.62 4.56 to 4.70
NL Industries, Inc. 6.02 6.01 to 6.23
Nomura Holdings Inc ADR 9.04 8.98 to 9.06
North American Construction Group Ltd. 15.05 14.96 to 15.40
Northwest Natural Holding Company 46.54 46.07 to 46.70
NorthWestern Corporation 66.64 66.17 to 67.49
NRG Energy, Inc. 149.92 148.00 to 151.33
Nuveen AMT-Free Municipal Credit Income Fund 12.55 12.55 to 12.71
Nuveen AMT-Free Municipal Value Fund 9.07 9.01 to 9.10
Nuveen AMT-Free Municipal Value Fund 14.27 14.23 to 14.39
Nuveen AMT-Free Quality Municipal Income Fund 11.50 11.49 to 11.59
Nuveen California AMT-Free Quality Municipal Income Fund 12.70 12.65 to 12.71
Nuveen California Quality Municipal Income Fund 11.86 11.82 to 11.88
Nuveen Credit Strategies Income Fund 5.11 5.10 to 5.14
Nuveen Dow 30SM Dynamic Overwrite Fund 15.49 15.43 to 15.53
Nuveen Municipal Credit Income Fund 12.19 12.17 to 12.27
Nuveen Municipal High Income Opportunity Fund 10.30 10.26 to 10.37
Nuveen Municipal Income Fund, Inc. 9.97 9.93 to 9.97
Nuveen New Jersey Quality Municipal Income Fund 12.19 12.17 to 12.26
Nuveen New York AMT-Free Quality Municipal 10.14 10.14 to 10.19
Nuveen New York Municipal Value Fund, Inc. 8.44 8.39 to 8.50
Nuveen New York Quality Municipal Income Fund 11.33 11.29 to 11.36
Nuveen Pennsylvania Quality Municipal Income Fund 11.88 11.86 to 11.92
Nuveen Quality Municipal Income Fund 11.90 11.89 to 11.99
Nuveen Real Estate Fund 7.72 7.70 to 7.85
Nuveen S&P 500 Dynamic Overwrite Fund 18.04 17.97 to 18.08
Nuveen Select Maturities Municipal Fund 9.27 9.27 to 9.31
Nuveen Select Tax Free Income Portfolio 13.95 13.91 to 14.02
Nuveen Taxable Municipal Income Fund 15.77 15.71 to 15.83
Nuveen Virginia Quality Municipal Income Fund 11.12 11.05 to 11.14
OFG Bancorp 37.15 36.68 to 37.40
Old Republic International Corporation 38.74 38.06 to 39.20
Omega Healthcare Investors, Inc. 44.00 43.63 to 44.22
One Liberty Properties, Inc. 20.97 20.77 to 21.17
OneMain Holdings, Inc. 65.55 64.10 to 65.57
Oppenheimer Holdings, Inc. 76.80 76.60 to 77.91
Oracle Corporation 182.43 175.30 to 185.31
Orix Corp Ads 30.17 30.13 to 30.34
OUTFRONT Media Inc. 24.45 24.41 to 24.82
Overseas Shipholding Group, Inc. 6.12 6.04 to 6.20
Owens Corning Inc 122.66 122.48 to 125.30
Oxford Industries, Inc. 37.71 36.30 to 37.72
Pacific Gas & Electric Co. 15.20 14.92 to 15.28
Palo Alto Networks, Inc. 184.20 179.90 to 185.62
Par Pacific Holdings, Inc. 34.83 34.37 to 35.60
PAR Technology Corporation 31.58 31.12 to 32.50
Park Electrochemical Corporation 24.16 23.78 to 24.93
Park Hotels & Resorts Inc. 11.15 11.11 to 11.39
Paycom Software, Inc. 147.45 142.88 to 151.00
Peabody Energy Corporation 35.72 35.66 to 38.81
Pearson, Plc 13.15 13.12 to 13.27
Pebblebrook Hotel Trust 11.91 11.85 to 12.06
Penske Automotive Group, Inc. 160.31 158.88 to 162.22
Performance Food Group Company 93.74 92.98 to 94.76
Perrigo Company 14.40 14.30 to 14.88
Phillips 66 140.39 139.95 to 143.25
Phoenix New Media Limited 1.86 1.85 to 1.89
Piedmont Office Realty Trust, Inc. 8.32 8.31 to 8.43
PIMCO California Municipal Income Fund 8.86 8.84 to 8.87
PIMCO Commercial Mortgage Securities Trust, Inc. 5.99 5.97 to 6.04
Pimco Corporate & Income Opportunity Fund 13.08 13.04 to 13.10
Pimco Corporate & Income Stategy Fund 12.79 12.76 to 12.83
PIMCO Income Strategy Fund II 7.43 7.43 to 7.47
Pimco Municipal Income Fund II 7.53 7.52 to 7.56
Pimco New York Municipal Income Fund II 6.95 6.95 to 6.98
PIMCO Strategic Income Fund, Inc. 5.98 5.91 to 6.03
Pitney Bowes Inc. 10.29 10.10 to 10.32
PJT Partners Inc. 178.83 178.42 to 184.50
Planet Fitness, Inc. 93.28 93.23 to 95.01
Plantronics, Inc. 12.38 12.36 to 12.75
Polaris Industries Inc. 69.11 68.25 to 69.94
Post Holdings, Inc. 98.25 97.11 to 98.76
Primerica, Inc. 256.76 253.86 to 259.38
Principal Real Estate Income Fund 10.07 10.03 to 10.11
ProAssurance Corporation 24.12 24.10 to 24.13
Prologis, Inc. 126.43 126.34 to 128.59
Prosperity Bancshares, Inc. 71.97 71.34 to 72.41
Proto Labs, Inc. 52.93 52.87 to 54.39
Prudential Financial, Inc. 108.98 108.06 to 109.44
Public Storage 278.75 278.44 to 283.20
PulteGroup, Inc. 125.07 124.12 to 126.13
Putnam Managed Municipal Income Trust 6.12 6.12 to 6.20
Putnam Master Intermediate Income Trust 3.30 3.28 to 3.31
Putnam Municipal Opportunities Trust 10.45 10.44 to 10.55
Putnam Premier Income Trust 3.58 3.58 to 3.62
PVH Corp. 62.03 60.67 to 62.39
Quad Graphics, Inc 6.11 5.99 to 6.16
Quest Diagnostics Incorporated 182.53 181.37 to 183.79
QVC, Inc. 8.31 8.03 to 8.40
Radian Group Inc. 33.25 32.82 to 33.44
Ralph Lauren Corporation 360.32 356.12 to 369.48
Raymond James Financial, Inc. 169.69 168.50 to 170.59
Rayonier Inc. 23.40 23.32 to 24.01
RE/MAX Holdings, Inc. 7.92 7.90 to 8.02
Regional Management Corp. 37.06 36.10 to 37.24
Regions Financial Corporation 27.74 27.25 to 27.87
RELX PLC 39.51 39.46 to 39.86
Resideo Technologies, Inc. 35.27 35.25 to 36.41
ResMed Inc. 255.55 252.22 to 256.22
Restaurant Brands International Inc. 67.14 66.98 to 68.52
REV Group, Inc. 67.06 66.14 to 68.26
REX American Resources Corporation 33.40 33.36 to 34.13
Rexford Industrial Realty, Inc. 39.41 39.30 to 40.04
RH 219.09 216.37 to 229.79
Ringcentral, Inc. 27.48 26.76 to 27.81
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.54 14.45 to 14.67
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.85 7.85 to 7.87
RLI Corp. 58.48 57.72 to 58.58
RLJ Lodging Trust 7.59 7.54 to 7.69
Robert Half International Inc. 28.33 27.86 to 28.86
Roper Technologies, Inc. 408.68 407.32 to 413.00
Royal Bank Of Canada 167.32 166.63 to 169.32
RPM International Inc. 107.72 107.51 to 110.52
Ryder System, Inc. 190.56 188.29 to 191.33
Ryerson Holding Corporation 27.97 27.64 to 29.52
S&P Global Inc. 535.23 530.19 to 538.81
Safehold Inc. 14.01 13.84 to 14.24
SailPoint Technologies Holdings, Inc. 17.85 17.55 to 18.03
Salesforce.com Inc 229.37 227.16 to 230.95
Sally Beauty Holdings, Inc. 15.44 15.26 to 15.69
Saul Centers, Inc. 31.24 31.10 to 31.56
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 104.38 102.28 to 110.42
Scorpio Tankers Inc. 57.40 57.37 to 60.45
Scudder Municiple Income Trust 9.00 8.98 to 9.02
Sea Limited 125.85 122.10 to 126.56
Select Medical Holdings Corporation 15.17 15.12 to 15.30
Sempra Energy 86.70 86.15 to 87.41
Sensata Technologies Holding plc 34.90 34.40 to 34.93
Sensient Technologies Corporation 95.89 95.82 to 96.89
Sequans Communications S.A. 4.96 4.95 to 5.40
Seritage Growth Properties 3.52 3.51 to 3.68
Service Corporation International 80.65 79.91 to 81.71
ServiceMaster Global Holdings, Inc. 11.95 11.87 to 12.80
Shake Shack, Inc. 90.57 88.51 to 92.44
Sherwin-Williams Company (The) 348.33 345.99 to 349.58
Ship Finance International Limited 8.23 8.16 to 8.47
Shopify Inc. 136.30 135.84 to 138.18
Signet Jewelers Limited 90.04 87.48 to 90.60
Simpson Manufacturing Company, Inc. 182.65 181.28 to 184.00
SITE Centers Corp. 6.09 6.03 to 6.18
Skyline Champion Corporation 90.04 89.57 to 93.14
SL Green Realty Corp 44.89 44.77 to 45.97
Snap Inc. 7.57 7.54 to 7.76
Sonic Automotive, Inc. 61.07 60.43 to 62.09
Southwest Airlines Company 42.03 41.71 to 42.41
Spartan Energy Acquisition Corp 91.09 91.09 to 91.09
Special Opportunities Fund Inc. 14.95 14.93 to 15.00
Spotify Technology S.A. 512.97 511.00 to 520.00
St. Joe Company (The) 64.40 63.67 to 64.99
Stag Industrial, Inc. 36.74 36.61 to 36.96
Stanley Black & Decker, Inc. 81.80 81.22 to 82.66
STARWOOD PROPERTY TRUST, INC. 18.13 17.96 to 18.28
State Street Corporation 127.52 126.26 to 127.96
Stellus Capital Investment Corporation 12.87 12.60 to 12.92
Stifel Financial Corporation 128.82 127.21 to 129.62
Stryker Corporation 356.98 354.62 to 358.69
Studio City International Holdings Limited 3.25 3.25 to 3.44
Summit Hotel Properties, Inc. 4.68 4.66 to 4.78
Sun Communities, Inc. 124.89 124.25 to 127.14
SunCoke Energy, Inc. 7.86 7.84 to 8.27
Sunlands Online Education Group 5.22 4.74 to 5.22
Sunstone Hotel Investors, Inc. 9.03 8.99 to 9.08
SunTrust Banks, Inc. 8.23 8.11 to 8.90
Swiss Helvetia Fund, Inc. (The) 6.00 5.97 to 6.01
Synchrony Financial 77.48 76.10 to 77.58
Sysco Corporation 75.63 75.61 to 77.13
TAL Education Group 10.78 10.69 to 11.18
Tallgrass Energy, LP 1.39 1.30 to 1.44
Tanger Factory Outlet Centers, Inc. 32.66 32.13 to 32.84
Tapestry, Inc. 126.18 126.00 to 130.40
Target Corporation 103.97 103.61 to 108.49
Taylor Morrison Home Corporation 62.12 61.35 to 62.48
TCW Strategic Income Fund, Inc. 4.84 4.84 to 4.86
TE Connectivity Ltd. 225.48 221.53 to 227.95
Team, Inc. 14.00 13.74 to 14.26
Teekay Corporation 9.63 9.62 to 9.90
TEGNA Inc. 18.92 18.85 to 19.02
Tejon Ranch Co 16.16 16.01 to 16.30
Tekla Healthcare Opportunies Fund 19.75 19.68 to 20.04
Tekla World Healthcare Fund 12.81 12.80 to 12.90
Teladoc Health, Inc. 6.30 6.25 to 6.51
Teleflex Incorporated 104.20 103.01 to 105.42
Telefonica SA 3.81 3.80 to 3.87
Templeton Emerging Markets Income Fund, Inc. 6.61 6.60 to 6.63
Tenet Healthcare Corporation 189.92 188.46 to 192.01
Tennant Company 76.43 76.34 to 78.28
Teradata Corporation 29.70 29.45 to 29.85
Terex Corporation 59.63 58.66 to 60.44
Terreno Realty Corporation 61.04 60.88 to 62.90
The Blackstone Group L.P. 150.07 147.96 to 151.34
The Cooper Companies, Inc. 80.90 80.53 to 81.61
The Hanover Insurance Group, Inc. 171.06 170.02 to 173.34
The Rubicon Project, Inc. 0.81 0.81 to 0.87
Thomson Reuters Corp 123.28 122.59 to 124.18
Tilly's, Inc. 1.54 1.54 to 1.69
Titan International, Inc. 8.76 8.73 to 8.95
TJX Companies, Inc. (The) 150.08 148.89 to 153.79
Toll Brothers, Inc. 143.94 143.18 to 145.52
Tootsie Roll Industries, Inc. 37.38 37.35 to 38.21
TopBuild Corp. 480.95 477.84 to 490.55
Tortoise Energy Infrastructure Corporation 42.84 42.75 to 44.04
TPG RE Finance Trust, Inc. 8.98 8.89 to 9.00
TPG Specialty Lending, Inc. 22.02 21.73 to 22.20
Trex Company, Inc. 42.07 41.57 to 42.88
TRI Pointe Group, Inc. 33.84 33.60 to 34.22
Trinseo S.A. 0.47 0.45 to 0.49
TriplePoint Venture Growth BDC Corp. 6.34 6.25 to 6.42
Tyler Technologies, Inc. 439.82 433.66 to 441.02
UDR, Inc. 37.00 36.78 to 37.83
UMH Properties, Inc. 15.92 15.78 to 16.15
Unisys Corporation 2.85 2.83 to 2.90
United Parcel Service, Inc. 106.94 106.78 to 108.62
United Rentals, Inc. 911.16 909.74 to 922.96
UNITIL Corporation 49.52 49.15 to 50.24
Universal Health Realty Income Trust 38.86 38.42 to 39.52
UNIVERSAL INSURANCE HOLDINGS INC 29.84 28.94 to 29.84
Unum Group 76.39 75.77 to 77.18
Urban Edge Properties 18.96 18.88 to 19.21
US Foods Holding Corp. 80.26 79.87 to 82.09
USA Compression Partners, LP 24.92 24.32 to 25.10
Vail Resorts, Inc. 137.36 136.21 to 139.40
Valero Energy Corporation 183.28 181.53 to 189.87
Veeva Systems Inc. 224.18 221.90 to 225.56
Ventas, Inc. 76.28 76.10 to 77.32
Vince Holding Corp. 2.63 2.56 to 2.77
Vipshop Holdings Limited 17.37 17.13 to 17.55
Virtus Global Multi-Sector Income Fund 7.82 7.79 to 7.84
Visa Inc. 328.51 325.03 to 332.00
Vishay Precision Group, Inc. 42.95 42.76 to 44.36
Vistra Energy Corp. 158.78 157.90 to 165.31
Vornado Realty Trust 31.84 31.77 to 32.32
Voya Financial, Inc. 76.17 75.16 to 77.41
Vulcan Materials Company 300.40 298.93 to 302.45
W.R. Berkley Corporation 66.93 66.37 to 68.20
Wabash National Corporation 10.06 9.86 to 10.22
Walmart Inc. 117.64 117.39 to 118.85
Walt Disney Company (The) 111.32 110.81 to 112.41
Warrior Met Coal, Inc. 89.49 89.13 to 99.65
Waters Corporation 390.90 389.71 to 396.58
Wayfair Inc. 110.13 108.17 to 111.00
Wells Fargo & Company 88.05 87.10 to 88.29
Welltower Inc. 183.63 182.46 to 184.60
West Pharmaceutical Services, Inc. 241.40 236.80 to 241.40
Western Alliance Bancorporation 88.29 86.79 to 88.83
Western Asset Bond Fund 11.06 11.06 to 11.23
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.61 11.58 to 11.68
Western Asset Global High Income Fund Inc 6.40 6.37 to 6.41
Western Asset High Income Fund II Inc. 4.20 4.19 to 4.22
Western Asset High Income Opportunity Fund, Inc. 3.73 3.71 to 3.73
Western Asset High Yield Defined Opportunity Fund Inc. 11.13 11.11 to 11.14
Western Asset Intermediate Muni Fund Inc 7.75 7.74 to 7.78
Western Asset Managed Municipals Fund, Inc. 10.33 10.29 to 10.41
Western Asset Mortgage Defined Opportunity Fund Inc 10.91 10.89 to 10.99
Western Asset Municipal High Income Fund, Inc. 6.82 6.82 to 6.86
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 8.24 8.21 to 8.26
Western Midstream Partners, LP 40.62 40.34 to 41.36
Westlake Chemical Corporation 84.16 83.49 to 85.95
WEX Inc. 158.94 158.03 to 160.58
Whirlpool Corporation 84.71 83.33 to 85.84
Williams-Sonoma, Inc. 204.67 201.28 to 205.54
Wipro Limited 2.61 2.57 to 2.61
Wolverine World Wide, Inc. 17.41 17.32 to 18.18
Workiva Inc. 82.94 80.91 to 84.62
Worthington Industries, Inc. 53.29 53.02 to 54.40
Wyndham Hotels & Resorts, Inc. 76.50 75.68 to 77.30
X Financial 5.59 5.46 to 6.04
XAI Octagon Floating Rate & Alternative Income Term Trust 4.59 4.59 to 4.62
Xerox Corporation 2.21 2.21 to 2.34
Yelp Inc. 28.32 27.83 to 28.78
YETI Holdings, Inc. 47.50 47.40 to 48.27
Yext, Inc. 7.61 7.56 to 7.69
Yirendai Ltd. 3.96 3.83 to 3.96
Yum! Brands, Inc. 152.82 151.60 to 154.89
Zimmer Biomet Holdings, Inc. 87.32 86.26 to 87.48
Zoetis Inc. 123.92 122.97 to 124.98
ZTO Express (Cayman) Inc. 21.60 21.43 to 21.76
Zymeworks Inc. 22.91 22.51 to 23.17
Back to top | Use Dark Theme