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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3400 stocks found forming DOWNTRENDING

Company Close Range
360 Finance, Inc. 16.42 16.32 to 16.90
8x8 Inc 1.68 1.67 to 1.73
Abeona Therapeutics Inc. 5.16 5.14 to 5.37
Accuray Incorporated 0.82 0.80 to 0.86
ACI Worldwide, Inc. 44.03 43.34 to 44.13
ACM Research, Inc. 49.75 49.75 to 52.50
ADMA Biologics Inc 16.73 16.63 to 17.74
Adobe Inc. 301.08 299.20 to 303.84
AdvisorShares Dorsey Wright Short ETF 6.05 5.99 to 6.07
AdvisorShares Vice ETF 38.72 38.46 to 39.68
Aemetis, Inc 1.49 1.47 to 1.56
AeroVironment, Inc. 307.73 300.00 to 314.75
Agenus Inc. 3.24 3.22 to 3.40
Agilysys, Inc. 107.63 107.09 to 111.21
Akebia Therapeutics, Inc. 1.36 1.35 to 1.46
Alarm.com Holdings, Inc. 48.93 48.22 to 50.90
Align Technology, Inc. 168.73 167.57 to 169.87
Allegiant Travel Company 88.52 87.78 to 89.89
Allot Ltd. 10.50 10.31 to 10.79
Alnylam Pharmaceuticals, Inc. 357.98 356.72 to 371.33
Alpha and Omega Semiconductor Limited 22.03 21.80 to 23.02
Alphabet Inc. 328.43 327.97 to 334.03
Alphabet Inc. 327.92 327.45 to 333.69
Alphatec Holdings, Inc. 15.62 15.55 to 16.23
Alta Mesa Resources, Inc. 231.15 228.78 to 236.90
Altisource Portfolio Solutions S.A. 5.82 5.80 to 6.08
Amazon.com, Inc. 239.19 233.49 to 240.45
Ambarella, Inc. 67.19 66.74 to 68.96
AMC Networks Inc. 7.95 7.76 to 7.98
AMCI Acquisition Corp. 6.69 6.43 to 7.07
Amdocs Limited 82.66 82.23 to 83.46
American Airlines Group, Inc. 14.67 14.65 to 15.10
America's Car-Mart, Inc. 27.21 26.87 to 27.68
AMERISAFE, Inc. 37.14 36.93 to 38.65
Amicus Therapeutics, Inc. 14.27 14.27 to 14.29
Amkor Technology, Inc. 49.71 49.00 to 53.06
Amphastar Pharmaceuticals, Inc. 25.92 25.81 to 26.37
ANGI Homeservices Inc. 12.69 12.63 to 13.19
AngioDynamics, Inc. 10.38 10.36 to 10.69
ANI Pharmaceuticals, Inc. 82.99 82.37 to 85.57
Anika Therapeutics Inc. 9.31 9.22 to 9.49
Apellis Pharmaceuticals, Inc. 21.75 21.42 to 22.14
AppFolio, Inc. 219.43 218.26 to 223.18
Appian Corporation 29.71 29.25 to 30.12
Apple Inc. 247.97 244.68 to 249.75
Applied Optoelectronics, Inc. 35.71 35.68 to 38.47
Aptevo Therapeutics Inc. 8.98 8.80 to 9.03
Aptorum Group Limited 0.96 0.96 to 1.04
Aqua Metals, Inc. 5.03 4.91 to 5.51
Aquestive Therapeutics, Inc. 3.24 3.23 to 3.40
Arbutus Biopharma Corporation 4.06 4.06 to 4.23
Arcadia Biosciences, Inc. 2.26 2.26 to 2.33
Ark Restaurants Corp. 6.52 6.52 to 6.52
Asia Pacific Wire & Cable Corporation Limited 1.70 1.65 to 1.77
Assembly Biosciences, Inc. 28.01 27.36 to 28.35
Astec Industries, Inc. 48.29 47.29 to 49.57
Astrotech Corporation 3.56 3.56 to 3.83
Asure Software Inc 9.19 9.00 to 9.39
Atara Biotherapeutics, Inc. 5.22 4.90 to 5.35
Atlantic American Corporation 2.71 2.65 to 2.80
Atlanticus Holdings Corporation 57.01 55.59 to 60.97
Atlassian Corporation Plc 131.74 128.45 to 132.28
AtriCure, Inc. 39.07 39.03 to 40.91
AudioCodes Ltd. 8.33 8.21 to 8.44
Aurinia Pharmaceuticals Inc 14.53 14.51 to 15.10
Autolus Therapeutics plc 1.46 1.43 to 1.62
Automatic Data Processing, Inc. 257.87 256.88 to 260.65
Aviat Networks, Inc. 21.16 21.10 to 21.73
Avis Budget Group, Inc. 121.68 120.76 to 125.36
Axcelis Technologies, Inc. 91.12 89.73 to 94.92
AXT Inc 17.40 17.01 to 18.54
B.O.S. Better Online Solutions 4.87 4.85 to 5.00
Ballard Power Systems, Inc. 2.64 2.63 to 2.71
BancFirst Corporation 108.47 107.44 to 117.00
BancFirst Corporation 25.98 25.98 to 26.12
Bank of Marin Bancorp 26.42 26.30 to 27.71
Bank of the James Financial Group, Inc. 18.12 17.34 to 18.12
Bank OZK 45.94 45.77 to 47.63
Bankwell Financial Group, Inc. 47.37 47.03 to 49.03
Banner Corporation 61.46 61.30 to 65.58
Baozun Inc. 2.80 2.79 to 2.85
Barrett Business Services, Inc. 37.53 37.45 to 38.47
Bassett Furniture Industries, Incorporated 15.84 15.78 to 16.73
BCB Bancorp, Inc. (NJ) 7.86 7.83 to 7.99
BeyondSpring, Inc. 1.62 1.57 to 1.68
BioCryst Pharmaceuticals, Inc. 6.79 6.70 to 7.15
Biogen Inc. 171.59 170.04 to 173.90
BIO-key International, Inc. 0.58 0.57 to 0.59
BioMarin Pharmaceutical Inc. 56.21 56.10 to 57.19
Biomerica, Inc. 2.57 2.51 to 2.62
BioTelemetry, Inc. 1.84 1.81 to 1.93
BioXcel Therapeutics, Inc. 1.82 1.80 to 1.87
BJ's Restaurants, Inc. 43.08 42.63 to 43.93
Blackbaud, Inc. 56.34 55.60 to 56.87
BlackLine, Inc. 53.08 52.69 to 53.81
Booking Holdings Inc. 5098.50 5067.24 to 5129.83
Bridgeline Digital, Inc. 0.82 0.82 to 0.85
Bridgewater Bancshares, Inc. 18.23 18.16 to 19.11
Bridgford Foods Corporation 7.64 7.64 to 7.89
Brighthouse Financial, Inc. 64.11 64.09 to 64.45
Broadcom Inc. 320.04 314.11 to 328.19
Broadwind Energy, Inc. 3.23 3.21 to 3.39
Bruker Corporation 50.33 49.42 to 52.08
Builders FirstSource, Inc. 122.36 122.28 to 125.42
Cadence Design Systems, Inc. 318.32 312.01 to 323.54
Caesars Entertainment Corporation 23.35 23.01 to 23.74
Calamos Strategic Total Return Fund 19.35 19.27 to 19.41
CalAmp Corp. 4.01 3.95 to 4.83
Capital Southwest Corporation 23.08 22.69 to 23.09
Capricor Therapeutics, Inc. 23.20 23.01 to 24.14
Cardlytics, Inc. 1.21 1.19 to 1.24
CareTrust REIT, Inc. 36.85 36.25 to 37.02
CarGurus, Inc. 34.00 33.63 to 34.57
Carolina Trust BancShares, Inc. 39.89 38.51 to 40.07
CASI Pharmaceuticals, Inc. 0.96 0.90 to 1.01
Cavco Industries, Inc. 667.29 664.52 to 684.29
CBAK Energy Technology, Inc. 0.83 0.82 to 0.86
CDW Corporation 126.00 125.73 to 127.95
Celldex Therapeutics, Inc. 25.92 25.71 to 26.74
Cemtrex Inc. 1.97 1.94 to 2.19
Central Garden & Pet Company 32.18 32.08 to 32.54
Central Garden & Pet Company 29.23 29.10 to 29.80
Century Casinos, Inc. 1.60 1.58 to 1.63
Champions Oncology, Inc. 6.75 6.75 to 6.90
Charter Communications, Inc. 191.69 188.33 to 192.19
Check Point Software Technologies Ltd. 181.23 179.05 to 183.62
Children's Place, Inc. (The) 4.38 4.31 to 4.56
China Recycling Energy Corporation 1.28 1.24 to 1.33
China SXT Pharmaceuticals, Inc. 0.09 0.08 to 0.09
ChinaNet Online Holdings, Inc. 1.25 1.25 to 1.27
CHS Inc 27.83 27.82 to 27.88
Churchill Downs, Incorporated 102.54 101.69 to 102.98
Cibus Corp. 1.63 1.52 to 1.71
Cincinnati Financial Corporation 157.03 155.14 to 157.89
Cintas Corporation 192.96 192.44 to 195.05
Citi Trends, Inc. 42.84 42.49 to 43.66
Citius Pharmaceuticals, Inc. 0.85 0.81 to 0.85
City Holding Company 121.56 121.47 to 126.16
Clarus Corporation 3.61 3.57 to 3.66
ClearBridge Large Cap Growth ESG ETF 82.06 81.45 to 82.22
Clearfield, Inc. 30.77 30.61 to 32.18
ClearSign Combustion Corporation 0.70 0.70 to 0.75
CLPS Incorporation 0.90 0.90 to 0.90
Coastal Financial Corporation 111.34 110.76 to 116.00
Coca-Cola Consolidated, Inc. 150.21 148.50 to 150.60
Cocrystal Pharma, Inc. 1.04 1.03 to 1.06
Coda Octopus Group, Inc. 10.66 10.50 to 11.26
Codexis, Inc. 1.68 1.66 to 1.89
Co-Diagnostics, Inc. 2.44 2.36 to 6.14
Coffee Holding Co., Inc. 3.83 3.80 to 3.94
Cognizant Technology Solutions Corporation 84.18 84.13 to 85.33
Collegium Pharmaceutical, Inc. 45.50 45.34 to 47.38
Colliers International Group Inc. 139.85 139.17 to 140.94
Columbia Banking System, Inc. 28.88 28.83 to 31.11
Columbia Sportswear Company 52.89 52.07 to 52.89
Commerce Bancshares, Inc. 53.21 52.98 to 54.40
Commercial Vehicle Group, Inc. 1.62 1.60 to 1.68
Concrete Pumping Holdings, Inc. 6.06 5.97 to 6.27
CONMED Corporation 41.63 41.19 to 42.00
Construction Partners, Inc. 110.97 110.53 to 114.42
Consumer Portfolio Services, Inc. 8.37 8.02 to 8.44
CRA International,Inc. 209.05 208.68 to 220.00
Cracker Barrel Old Country Store, Inc. 30.23 29.94 to 31.21
Credit Acceptance Corporation 445.42 439.70 to 448.08
Credit Suisse AG 102.90 102.20 to 102.99
Crinetics Pharmaceuticals, Inc. 53.18 52.94 to 55.27
CRISPR Therapeutics AG 55.48 55.05 to 61.23
Criteo S.A. 20.29 19.83 to 20.50
CryoPort, Inc. 10.39 10.28 to 10.87
CSP Inc. 11.46 11.24 to 11.83
Cumberland Pharmaceuticals Inc. 3.94 3.89 to 4.16
CyberArk Software Ltd. 438.22 437.39 to 449.20
Cytokinetics, Incorporated 63.41 62.98 to 65.11
Cytosorbents Corporation 0.68 0.67 to 0.73
Dare Bioscience, Inc. 1.95 1.85 to 2.00
DarioHealth Corp. 11.64 11.48 to 12.41
Del Taco Restaurants, Inc. 0.38 0.38 to 0.38
Destination XL Group, Inc. 0.73 0.72 to 0.79
Deswell Industries, Inc. 3.27 3.10 to 3.30
Digi International Inc. 42.34 42.32 to 43.69
Digimarc Corporation 6.35 6.27 to 6.58
DocuSign, Inc. 57.46 57.23 to 58.96
Dollar Tree, Inc. 128.92 125.50 to 129.35
Domo, Inc. 5.85 5.82 to 6.39
Donegal Group, Inc. 18.31 18.26 to 18.81
Donegal Group, Inc. 15.26 15.26 to 15.69
Dorman Products, Inc. 124.05 123.22 to 126.76
Dropbox, Inc. 26.30 26.21 to 26.61
Dynavax Technologies Corporation 15.51 15.51 to 15.65
E.W. Scripps Company (The) 3.45 3.41 to 3.52
East West Bancorp, Inc. 111.35 110.76 to 117.61
Eastern Company (The) 18.05 18.01 to 18.51
EDAP TMS S.A. 3.75 3.60 to 3.86
Educational Development Corporation 1.41 1.37 to 1.46
eGain Corporation 10.53 10.05 to 10.58
eHealth, Inc. 3.47 3.45 to 3.54
El Pollo Loco Holdings, Inc. 10.63 10.56 to 10.94
Electronic Arts Inc. 204.00 203.89 to 204.27
Enanta Pharmaceuticals, Inc. 13.02 12.32 to 13.06
Encore Capital Group Inc 54.98 54.90 to 56.51
ENDRA Life Sciences Inc. 4.45 4.35 to 4.55
ePlus inc. 87.21 86.79 to 88.82
Equinix, Inc. 791.27 784.34 to 800.80
Equity Bancshares, Inc. 45.18 45.03 to 48.41
Erie Indemnity Company 275.85 275.14 to 285.47
Esperion Therapeutics, Inc. 3.14 3.10 to 3.20
Establishment Labs Holdings Inc. 65.92 65.47 to 68.29
Eton Pharmaceuticals, Inc. 14.99 14.93 to 15.42
Etsy, Inc. 60.17 59.60 to 62.72
Euroseas Ltd. 53.34 53.33 to 54.36
EverQuote, Inc. 23.64 23.47 to 24.75
EVINE Live Inc. 6.51 6.42 to 6.77
Evolus, Inc. 4.92 4.88 to 5.25
Exelixis, Inc. 44.27 44.12 to 45.37
eXp World Holdings, Inc. 9.23 9.15 to 9.36
Expedia Group, Inc. 271.14 269.48 to 279.61
Expeditors International of Washington, Inc. 159.21 158.67 to 160.55
Extreme Networks, Inc. 14.75 14.74 to 15.27
EyePoint Pharmaceuticals, Inc. 15.18 14.86 to 16.73
EZCORP, Inc. 21.13 20.86 to 22.08
F5 Networks, Inc. 259.26 257.17 to 265.55
Famous Dave's of America, Inc. 182.15 182.07 to 190.01
Fidus Investment Corporation 19.60 19.51 to 19.97
First Citizens BancShares, Inc. 2016.56 1990.46 to 2120.59
First Community Corporation 28.90 28.58 to 30.11
First Foundation Inc. 6.01 6.00 to 6.36
First Interstate BancSystem, Inc. 36.66 36.49 to 38.35
First Merchants Corporation 38.09 38.00 to 39.47
First Savings Financial Group, Inc. 32.39 32.27 to 33.10
First Trust BuyWrite Income ETF 23.75 23.71 to 23.80
First Trust California Municipal High income ETF 49.44 49.33 to 49.45
First Trust Cloud Computing ETF 123.35 122.86 to 124.34
First Trust Dorsey Wright Momentum & Dividend ETF 42.45 42.31 to 42.77
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.56 35.38 to 35.56
First Trust Dorsey Wright Momentum & Value ETF 36.05 35.85 to 36.13
First Trust Dow Jones International Internet ETF 34.30 34.22 to 34.31
First Trust High Yield Long/Short ETF 41.80 41.75 to 41.85
First Trust India Nifty 50 Equal Weight ETF 55.67 55.36 to 55.78
First Trust Large Cap Growth AlphaDEX Fund 164.54 163.89 to 165.13
First Trust Low Duration Opportunities ETF 50.03 50.01 to 50.10
First Trust Low Duration Strategic Focus ETF 19.16 19.13 to 19.22
First Trust Managed Municipal ETF 51.28 51.25 to 51.29
First Trust Municipal High Income ETF 47.95 47.90 to 47.96
First Trust Nasdaq Artificial Intelligence and Robotics ETF 53.97 53.85 to 54.37
First Trust Nasdaq Bank ETF 37.83 37.76 to 38.48
First Trust NASDAQ Cybersecurity ETF 70.81 70.66 to 71.43
First Trust NASDAQ Technology Dividend Index Fund 98.03 97.36 to 98.27
First Trust Nasdaq Transportation ETF 40.08 40.03 to 40.21
First Trust Rising Dividend Achievers ETF 71.74 71.44 to 72.11
First Trust Senior Loan Fund ETF 45.81 45.80 to 45.83
First Trust TCW Opportunistic Fixed Income ETF 44.26 43.97 to 44.27
First United Corporation 36.77 36.70 to 39.54
First Western Financial, Inc. 24.83 24.32 to 26.77
FirstCash, Inc. 167.43 166.48 to 172.51
Five Below, Inc. 190.37 188.70 to 193.50
Five9, Inc. 18.32 18.14 to 19.00
Fonar Corporation 18.61 18.60 to 18.63
Foresight Autonomous Holdings Ltd. 0.99 0.96 to 1.05
FormFactor, Inc. 73.20 73.01 to 81.27
Forrester Research, Inc. 8.00 7.87 to 8.08
Fortress Biotech, Inc. 3.41 3.38 to 3.51
Fossil Group, Inc. 3.64 3.50 to 3.79
Freightcar America, Inc. 11.01 10.82 to 11.38
Frequency Electronics, Inc. 53.18 51.37 to 54.24
frontdoor, inc. 57.99 57.72 to 59.53
FRP Holdings, Inc. 23.61 23.50 to 23.86
FS Bancorp, Inc. 41.55 41.55 to 42.15
Fuel Tech, Inc. 1.52 1.52 to 1.57
Fulgent Genetics, Inc. 27.82 27.60 to 28.13
Full House Resorts, Inc. 2.48 2.40 to 2.53
Garmin Ltd. 206.17 205.08 to 208.65
GCI Liberty, Inc. 37.96 37.74 to 38.47
Gentex Corporation 23.59 23.49 to 23.74
Gentherm Inc 36.70 36.25 to 37.35
Geospace Technologies Corporation 18.82 18.66 to 21.75
Gibraltar Industries, Inc. 51.78 50.61 to 52.16
G-III Apparel Group, LTD. 28.65 28.35 to 29.16
Gladstone Capital Corporation 20.63 20.54 to 20.95
Gladstone Commercial Corporation 20.75 20.73 to 21.05
Gladstone Investment Corporation 13.80 13.70 to 13.90
Gladstone Land Corporation 9.62 9.62 to 9.78
Global Self Storage, Inc. 5.06 5.05 to 5.10
Global Water Resources, Inc. 8.62 8.60 to 8.84
Global X Conscious Companies ETF 43.78 43.67 to 44.00
Global X E-commerce ETF 32.92 32.87 to 33.05
Global X FinTech ETF 29.06 28.87 to 29.36
Global X Millennials Thematic ETF 47.27 47.15 to 48.51
Global X NASDAQ-100 Covered Call ETF 17.77 17.69 to 17.80
Global X Robotics & Artificial Intelligence ETF 37.77 37.66 to 37.93
Global X S&P 500 Catholic Values ETF 82.86 82.59 to 82.97
Gogo Inc. 4.89 4.81 to 4.97
Golub Capital BDC, Inc. 13.68 13.65 to 13.76
Goosehead Insurance, Inc. 68.62 67.63 to 68.86
GoPro, Inc. 1.30 1.29 to 1.37
Great Southern Bancorp, Inc. 61.03 60.58 to 65.85
Green Brick Partners, Inc. 69.95 69.36 to 71.88
Greene County Bancorp, Inc. 22.00 21.92 to 23.09
Greenlight Reinsurance, Ltd. 13.36 13.17 to 13.40
Groupon, Inc. 16.20 16.08 to 16.45
Halozyme Therapeutics, Inc. 69.22 69.10 to 71.90
Hamilton Lane Incorporated 149.45 147.43 to 151.80
Hancock Whitney Corporation 67.17 66.99 to 68.83
Harrow Health, Inc. 44.47 43.80 to 45.38
Harvard Bioscience, Inc. 0.59 0.59 to 0.63
Hawthorn Bancshares, Inc. 31.96 31.60 to 32.68
Healthcare Services Group, Inc. 18.91 18.80 to 19.19
HealthEquity, Inc. 84.11 84.03 to 86.01
HealthStream, Inc. 21.39 21.16 to 21.45
Helen of Troy Limited 18.30 18.19 to 19.50
Henry Schein, Inc. 77.21 76.97 to 78.28
Heron Therapeutics, Inc. 1.42 1.41 to 1.46
HF Foods Group Inc. 2.17 2.17 to 2.20
Home Bancorp, Inc. 60.32 60.17 to 62.91
Home BancShares, Inc. 28.35 28.29 to 29.21
Hoth Therapeutics, Inc. 1.05 0.99 to 1.08
Hudson Technologies, Inc. 7.25 7.25 to 7.45
Huntington Bancshares Incorporated 17.35 17.33 to 17.84
Hurco Companies, Inc. 16.59 16.46 to 16.83
Huron Consulting Group Inc. 171.34 169.97 to 172.97
i3 Verticals, Inc. 24.30 24.01 to 25.23
IAC/InterActiveCorp 39.46 39.34 to 40.14
Iconix Brand Group, Inc. 2.20 2.10 to 2.25
ICU Medical, Inc. 152.67 150.80 to 157.28
Identiv, Inc. 3.20 3.17 to 3.33
IDEXX Laboratories, Inc. 693.85 687.46 to 698.29
IHS Markit Ltd. 24.66 24.56 to 24.72
ImmuCell Corporation 6.26 6.25 to 6.67
Immuron Limited 0.98 0.98 to 1.03
Impinj, Inc. 159.77 155.25 to 161.43
Incyte Corporation 101.99 100.07 to 104.70
Industrial Logistics Properties Trust 5.59 5.58 to 5.73
InflaRx N.V. 1.03 0.98 to 1.03
Information Services Group, Inc. 5.62 5.60 to 5.73
Innodata Inc. 59.52 57.12 to 60.84
Innoviva, Inc. 19.56 19.47 to 19.85
Inogen, Inc 6.03 6.03 to 6.24
Inovio Pharmaceuticals, Inc. 1.51 1.48 to 1.56
Insight Enterprises, Inc. 82.60 80.46 to 82.66
Insmed, Inc. 156.21 154.23 to 160.07
Inspired Entertainment, Inc. 9.09 8.98 to 9.43
Insteel Industries, Inc. 33.06 32.98 to 34.20
Insulet Corporation 271.60 265.78 to 279.86
Integra LifeSciences Holdings Corporation 11.90 11.74 to 12.07
Intel Corporation 45.07 44.45 to 48.23
International Bancshares Corporation 68.34 68.04 to 71.08
Intuit Inc. 563.97 545.72 to 564.57
Intuitive Surgical, Inc. 523.99 521.18 to 540.00
Invesco BuyBack Achievers ETF 136.12 135.57 to 136.91
Invesco Dividend Achievers ETF 52.47 52.31 to 52.52
Invesco DWA Consumer Cyclicals Momentum ETF 106.61 106.43 to 106.61
Invesco DWA Financial Momentum ETF 58.63 58.63 to 59.29
Invesco DWA Healthcare Momentum ETF 49.28 49.18 to 50.39
Invesco KBW Bank ETF 84.41 84.13 to 85.66
Invesco KBW Premium Yield Equity REIT ETF 16.19 16.10 to 16.26
Invesco KBW Property & Casualty Insurance ETF 121.49 120.73 to 121.80
Invesco Nasdaq Internet ETF 52.12 51.84 to 52.35
Invesco S&P SmallCap Consumer Discretionary ETF 113.31 113.31 to 113.31
Invesco S&P SmallCap Financials ETF 59.17 59.00 to 59.95
Invesco S&P SmallCap Health Care ETF 45.17 45.15 to 46.06
Invesco Variable Rate Investment Grade ETF 25.09 25.08 to 25.09
iRadimed Corporation 100.86 99.57 to 104.01
iRhythm Technologies, Inc. 160.34 158.90 to 164.25
iShares 3-7 Year Treasury Bond ETF 119.10 118.97 to 119.11
iShares 7-10 Year Treasury Bond ETF 95.95 95.75 to 95.97
iShares Core S&P U.S. Growth ETF 168.88 167.85 to 169.47
iShares Core S&P U.S. Value ETF 104.83 104.48 to 105.03
iShares ESG MSCI USA ETF 150.24 149.88 to 150.62
iShares GNMA Bond ETF 44.61 44.55 to 44.96
iShares MSCI China ETF 62.74 62.31 to 62.78
iShares S&P India Nifty 50 Index Fund 46.71 46.51 to 46.78
Itron, Inc. 97.67 97.56 to 100.44
Ituran Location and Control Ltd. 44.00 43.74 to 44.68
IZEA Worldwide, Inc. 3.94 3.90 to 3.99
J & J Snack Foods Corp. 93.20 92.32 to 94.09
Jack Henry & Associates, Inc. 185.11 183.71 to 189.46
Jack In The Box Inc. 21.16 21.05 to 21.71
Jaguar Health, Inc. 0.76 0.71 to 0.79
Janus Henderson Small Cap Growth Alpha ETF 77.36 77.25 to 78.59
Kala Pharmaceuticals, Inc. 0.61 0.58 to 0.61
Kamada Ltd. 7.92 7.85 to 7.97
Karyopharm Therapeutics Inc. 6.59 6.54 to 7.09
Kearny Financial 7.80 7.76 to 8.19
Kezar Life Sciences, Inc. 6.18 6.14 to 6.23
Kimball Electronics, Inc. 29.62 29.53 to 30.96
Kingstone Companies, Inc 15.29 15.09 to 15.67
Kodiak Sciences Inc 25.86 25.60 to 28.78
Kopin Corporation 2.86 2.84 to 3.14
Kornit Digital Ltd. 13.58 13.53 to 14.30
Kratos Defense & Security Solutions, Inc. 110.35 108.36 to 115.53
Kura Oncology, Inc. 8.63 8.59 to 9.18
KVH Industries, Inc. 7.00 6.92 to 7.32
Lamar Advertising Company 128.70 128.16 to 130.44
Lands' End, Inc. 14.05 13.80 to 15.28
Landstar System, Inc. 153.94 153.61 to 157.91
Lantronix, Inc. 6.30 6.27 to 7.08
Laureate Education, Inc. 34.65 34.64 to 35.32
Legg Mason Global Infrastructure ETF 27.74 27.74 to 27.81
LeMaitre Vascular, Inc. 84.22 83.73 to 86.49
LendingTree, Inc. 62.37 62.00 to 67.08
LexinFintech Holdings Ltd. 3.00 2.99 to 3.06
LF Capital Acquistion Corp. 10.02 10.02 to 10.02
LGI Homes, Inc. 51.21 50.67 to 53.26
Liberty Broadband Corporation 44.50 43.73 to 44.83
Liberty Broadband Corporation 44.62 43.86 to 44.91
Liberty Media Corporation 42.71 42.29 to 43.19
Liberty Media Corporation 39.59 39.29 to 39.95
Liberty Media Corporation 81.19 79.86 to 81.38
Liberty Media Corporation 88.69 86.71 to 88.92
Lifetime Brands, Inc. 3.89 3.88 to 4.00
Lifevantage Corporation 6.14 5.96 to 6.17
Lifeway Foods, Inc. 22.00 21.81 to 22.39
LightPath Technologies, Inc. 12.42 12.42 to 14.60
Limbach Holdings, Inc. 81.41 80.82 to 87.72
Lindblad Expeditions Holdings Inc. 15.91 15.87 to 16.41
LivePerson, Inc. 3.25 3.17 to 3.29
LM Funding America, Inc. 0.43 0.42 to 0.47
Logitech International S.A. 93.44 91.20 to 93.56
LPL Financial Holdings Inc. 362.11 361.68 to 378.50
lululemon athletica inc. 191.08 191.00 to 194.89
Lumentum Holdings Inc. 338.86 334.00 to 357.50
Madrigal Pharmaceuticals, Inc. 480.87 465.98 to 502.00
Magic Software Enterprises Ltd. 26.97 26.60 to 26.97
MakeMyTrip Limited 62.60 62.01 to 67.36
Malibu Boats, Inc. 32.79 32.77 to 34.01
Mannatech, Incorporated 7.69 7.45 to 7.76
MannKind Corporation 5.47 5.46 to 5.99
Marathon Patent Group, Inc. 10.51 9.99 to 10.99
MarketAxess Holdings, Inc. 171.52 169.94 to 172.40
Marriott International 319.72 316.69 to 325.61
Marvell Technology Group Ltd. 80.26 79.72 to 84.41
MasterCraft Boat Holdings, Inc. 21.58 21.48 to 22.55
Match Group, Inc. 31.08 31.03 to 31.77
Materialise NV 5.62 5.59 to 5.75
Mattel, Inc. 20.67 20.46 to 21.01
Matthews International Corporation 26.49 26.25 to 28.04
Medalist Diversified REIT, Inc. 12.00 12.00 to 12.49
Medallion Financial Corp. 10.05 10.01 to 10.19
Medpace Holdings, Inc. 588.05 579.03 to 604.25
Melco Resorts & Entertainment Limited 6.35 6.24 to 6.37
Mercer International Inc. 2.46 2.43 to 2.52
Merchants Bancorp 34.86 34.67 to 36.13
Mereo BioPharma Group plc 0.53 0.52 to 0.55
Merit Medical Systems, Inc. 81.66 80.33 to 83.43
Mesa Laboratories, Inc. 82.66 81.77 to 85.63
Mesoblast Limited 18.38 18.27 to 18.70
MGE Energy Inc. 78.60 78.10 to 79.70
Microbot Medical Inc. 1.98 1.95 to 2.07
MicroStrategy Incorporated 163.15 158.72 to 168.96
Microvision, Inc. 0.85 0.85 to 0.93
Middlesex Water Company 52.29 52.19 to 53.35
MIND C.T.I. Ltd. 1.22 1.21 to 1.24
Minerva Neurosciences, Inc 3.97 3.88 to 4.14
Mitcham Industries, Inc. 9.67 9.25 to 9.84
MMTec, Inc. 2.78 2.73 to 2.88
Monarch Casino & Resort, Inc. 90.37 89.91 to 91.20
MongoDB, Inc. 398.69 396.89 to 408.21
Morningstar, Inc. 210.90 209.54 to 214.74
Motorcar Parts of America, Inc. 12.99 12.78 to 13.18
Mustang Bio, Inc. 1.05 1.04 to 1.10
My Size, Inc. 0.86 0.83 to 0.86
Myriad Genetics, Inc. 5.87 5.74 to 6.02
NAPCO Security Technologies, Inc. 38.53 38.30 to 39.47
Nasdaq, Inc. 98.03 97.76 to 98.99
National CineMedia, Inc. 3.75 3.74 to 3.80
National Vision Holdings, Inc. 26.66 25.95 to 27.24
Natural Alternatives International, Inc. 4.15 3.98 to 4.33
Navient Corporation 12.08 11.97 to 12.29
Nektar Therapeutics 37.11 36.72 to 39.75
NeoGenomics, Inc. 12.81 12.65 to 13.19
NetApp, Inc. 97.42 96.46 to 99.15
NetEase, Inc. 132.24 131.26 to 132.36
Netflix, Inc. 86.08 83.28 to 86.30
NETGEAR, Inc. 21.19 21.10 to 21.69
NetScout Systems, Inc. 27.29 27.28 to 28.40
NetSol Technologies Inc. 3.10 3.02 to 3.10
Neurotrope, Inc. 3.25 3.20 to 3.44
Newmark Group, Inc. 17.08 16.95 to 17.56
Newtek Business Services Corp. 24.96 24.96 to 24.99
NI Holdings, Inc. 13.25 13.25 to 13.30
NICE Ltd 114.44 111.48 to 115.97
Niu Technologies 2.99 2.99 to 3.14
NMI Holdings Inc 37.74 37.42 to 38.63
Noodles & Company 0.77 0.77 to 0.82
Northrim BanCorp Inc 25.25 24.52 to 29.08
Norwegian Cruise Line Holdings Ltd. 20.91 20.50 to 20.95
Norwood Financial Corp. 27.82 27.50 to 28.43
NovoCure Limited 13.45 13.35 to 14.10
NuCana plc 3.26 3.22 to 3.34
Nutanix, Inc. 42.83 42.21 to 43.32
NXP Semiconductors N.V. 232.51 229.07 to 238.44
Ocular Therapeutix, Inc. 10.26 10.18 to 11.29
OFS Credit Company, Inc. 4.87 4.83 to 4.89
Okta, Inc. 90.76 90.29 to 92.88
Old Second Bancorp, Inc. 19.90 19.86 to 21.08
Ollie's Bargain Outlet Holdings, Inc. 113.13 111.00 to 113.84
Omeros Corporation 11.92 11.88 to 12.22
Omnicell, Inc. 50.30 49.87 to 51.14
OneSpan Inc. 11.89 11.88 to 12.36
OP Bancorp 13.92 13.92 to 14.72
Open Text Corporation 28.85 28.68 to 29.10
Opera Limited 13.51 13.46 to 13.78
Opko Health, Inc. 1.32 1.31 to 1.37
OptimizeRx Corporation 11.92 11.45 to 12.03
Oramed Pharmaceuticals Inc. 3.39 3.34 to 3.47
Organogenesis Holdings Inc. 3.92 3.89 to 4.03
Orrstown Financial Services Inc 36.20 35.95 to 37.88
Orthofix Medical Inc. 13.33 13.17 to 13.75
OrthoPediatrics Corp. 18.11 17.82 to 18.80
OSI Systems, Inc. 274.99 272.49 to 293.23
Outlook Therapeutics, Inc. 0.51 0.50 to 0.53
Oxbridge Re Holdings Limited 1.23 1.19 to 1.26
Pacific City Financial Corporation 22.06 21.91 to 22.75
Pacira Pharmaceuticals, Inc. 20.67 20.40 to 21.08
Papa John's International, Inc. 36.90 36.81 to 37.85
Pathfinder Bancorp, Inc. 14.14 14.14 to 14.14
Patriot National Bancorp Inc. 1.59 1.56 to 1.64
Paychex, Inc. 106.63 106.47 to 107.86
PayPal Holdings, Inc. 56.64 56.41 to 57.47
PC Connection, Inc. 56.86 56.64 to 57.90
Pegasystems Inc. 50.38 50.04 to 51.21
PennantPark Floating Rate Capital Ltd. 9.50 9.47 to 9.56
PennantPark Investment Corporation 5.92 5.90 to 6.00
Peoples Bancorp of North Carolina, Inc. 36.30 36.17 to 36.77
Perion Network Ltd 9.16 9.14 to 9.29
Perma-Pipe International Holdings, Inc. 29.81 29.74 to 31.08
PetMed Express, Inc. 3.32 3.28 to 3.43
Phibro Animal Health Corporation 39.01 38.29 to 41.26
Phio Pharmaceuticals Corp. 1.09 1.05 to 1.09
Phunware, Inc. 1.91 1.91 to 2.00
Pinduoduo Inc. 106.40 106.20 to 107.65
Pinnacle Financial Partners, Inc. 97.06 95.82 to 98.64
Pioneer Power Solutions, Inc. 4.68 4.68 to 5.09
Pixelworks, Inc. 6.54 6.33 to 6.62
Polar Power, Inc. 1.80 1.71 to 2.08
Popular, Inc. 121.97 120.71 to 127.37
Popular, Inc. 25.45 25.41 to 25.52
PRA Group, Inc. 15.91 15.81 to 16.58
Preferred Bank 83.72 83.61 to 94.85
Preformed Line Products Company 237.08 235.89 to 247.68
PrimeEnergy Resources Corporation 171.95 171.34 to 177.83
Principal Price Setters Index ETF 76.08 76.08 to 76.16
Principal Shareholder Yield Index ETF 52.42 52.24 to 52.49
Principal U.S. Mega-Cap Multi-Factor Index ETF 67.71 67.39 to 68.04
Pro-Dex, Inc. 39.12 38.55 to 40.00
Professional Diversity Network, Inc. 1.03 0.98 to 1.04
ProLung, Inc. 1.85 1.85 to 1.91
ProShares UltraPro Short QQQ 65.89 65.06 to 67.40
ProShares UltraShort Nasdaq Biotechnology 8.72 8.47 to 8.74
PTC Inc. 162.14 161.21 to 165.00
PTC Therapeutics, Inc. 75.25 74.05 to 77.55
Purple Innovation, Inc. 0.73 0.71 to 0.74
Qorvo, Inc. 80.91 80.10 to 82.21
QUALCOMM Incorporated 155.82 154.85 to 158.30
Qualys, Inc. 128.79 128.16 to 131.37
Quanterix Corporation 6.48 6.43 to 7.17
Quidel Corporation 28.09 27.99 to 30.25
QuinStreet, Inc. 14.41 14.33 to 15.20
RadNet, Inc. 73.17 70.85 to 73.36
Rand Capital Corporation 11.20 11.20 to 11.47
Rapid7, Inc. 12.70 12.67 to 13.32
RBB Bancorp 21.42 21.41 to 22.08
RCI Hospitality Holdings, Inc. 24.98 24.51 to 25.22
Reading International Inc 11.10 11.10 to 11.10
Reality Shares Nasdaq NextGen Economy ETF 24.70 24.04 to 24.75
Recon Technology, Ltd. 1.41 1.39 to 1.60
Red Rock Resorts, Inc. 61.27 60.60 to 61.37
Red Violet, Inc. 48.21 47.76 to 50.22
Regeneron Pharmaceuticals, Inc. 753.55 747.30 to 762.00
REGENXBIO Inc. 13.79 13.75 to 16.16
Repligen Corporation 162.33 160.21 to 169.78
Replimune Group, Inc. 7.71 7.54 to 7.85
Research Frontiers Incorporated 1.27 1.26 to 1.32
ReTo Eco-Solutions, Inc. 1.21 1.19 to 1.35
RGC Resources Inc. 21.15 21.06 to 21.65
Rhythm Pharmaceuticals, Inc. 102.87 101.67 to 108.26
Ribbon Communications Inc. 2.70 2.66 to 2.73
Rigel Pharmaceuticals, Inc. 36.96 36.60 to 37.81
Rimini Street, Inc. 3.62 3.62 to 3.76
Rocket Pharmaceuticals, Inc. 3.71 3.69 to 3.94
Roku, Inc. 106.31 104.00 to 107.63
Ross Stores, Inc. 188.55 186.12 to 188.85
Sabra Health Care REIT, Inc. 18.82 18.80 to 19.06
Safety Insurance Group, Inc. 75.87 75.39 to 76.39
Saga Communications, Inc. 11.21 11.08 to 11.30
Saia, Inc. 351.31 347.61 to 362.17
Sangamo Therapeutics, Inc. 0.38 0.38 to 0.41
Sanofi 47.20 46.10 to 47.25
Sarepta Therapeutics, Inc. 21.14 21.03 to 22.60
ScanSource, Inc. 40.71 40.24 to 41.35
Scholar Rock Holding Corporation 44.29 44.07 to 48.28
SEI Investments Company 85.20 84.30 to 85.95
Selective Insurance Group, Inc. 80.07 78.43 to 81.61
SemiLEDS Corporation 1.88 1.85 to 1.94
SenesTech, Inc. 2.00 2.00 to 2.12
Sensus Healthcare, Inc. 4.83 4.71 to 4.98
Seres Therapeutics, Inc. 15.05 14.50 to 15.44
SG Blocks, Inc. 1.50 1.42 to 1.56
Shenandoah Telecommunications Co 11.12 11.09 to 11.56
Shoe Carnival, Inc. 19.00 18.89 to 19.35
ShotSpotter, Inc. 7.41 7.30 to 7.64
SI-BONE, Inc. 16.80 16.44 to 17.15
Siebert Financial Corp. 2.96 2.94 to 3.04
SIGA Technologies Inc. 6.64 6.62 to 6.76
Silicon Laboratories, Inc. 145.35 144.02 to 151.28
Silicon Motion Technology Corporation 112.93 111.00 to 116.50
Silvercrest Asset Management Group Inc. 15.45 15.28 to 15.83
Sinclair Broadcast Group, Inc. 15.05 14.76 to 15.47
SiNtx Technologies, Inc. 3.51 3.46 to 3.56
Sirius International Insurance Group, Ltd. 7.16 6.95 to 7.18
Sirius XM Holdings Inc. 20.51 20.42 to 20.85
Skyworks Solutions, Inc. 58.96 58.14 to 59.73
Solar Capital Ltd. 15.13 15.09 to 15.30
Solar Senior Capital Ltd. 9.20 9.14 to 9.32
Soleno Therapeutics, Inc. 42.36 42.34 to 44.50
Sol-Gel Technologies Ltd. 58.44 48.26 to 63.03
Sonoma Pharmaceuticals, Inc. 3.43 3.35 to 3.48
Sonos, Inc. 14.91 14.80 to 15.43
Southern First Bancshares, Inc. 54.01 54.01 to 58.50
Southern Missouri Bancorp, Inc. 60.68 60.18 to 64.25
SPAR Group, Inc. 0.82 0.82 to 0.85
Spero Therapeutics, Inc. 2.44 2.41 to 2.46
Sphere 3D Corp. 0.28 0.27 to 0.30
Sprouts Farmers Market, Inc. 71.44 70.60 to 72.10
SPS Commerce, Inc. 90.61 89.43 to 92.05
SS&C Technologies Holdings, Inc. 85.31 84.61 to 85.68
STAAR Surgical Company 19.14 19.06 to 20.00
StealthGas, Inc. 7.74 7.74 to 7.93
Stitch Fix, Inc. 5.00 4.85 to 5.26
Stock Yards Bancorp, Inc. 67.84 67.44 to 71.08
StoneCastle Financial Corp 20.89 20.79 to 21.17
Strata Skin Sciences, Inc. 1.27 1.27 to 1.32
Strategy Shares Nasdaq 7HANDL Index ETF 22.14 22.11 to 22.19
Strattec Security Corporation 79.58 79.01 to 82.05
Summit Therapeutics plc 16.49 16.47 to 17.58
Superior Group of Companies, Inc. 9.75 9.55 to 9.91
Supernus Pharmaceuticals, Inc. 48.25 47.94 to 49.04
Synaptics Incorporated 85.60 84.27 to 88.31
Syndax Pharmaceuticals, Inc. 20.25 19.95 to 21.00
Synlogic, Inc. 0.58 0.57 to 1.10
Synopsys, Inc. 501.24 496.76 to 509.71
T. Rowe Price Group, Inc. 105.63 105.60 to 107.13
Tactile Systems Technology, Inc. 28.98 28.52 to 29.94
Take-Two Interactive Software, Inc. 245.73 240.94 to 245.82
Tandem Diabetes Care, Inc. 19.90 19.76 to 20.75
Tandy Leather Factory, Inc. 2.81 2.80 to 2.84
TD Ameritrade Holding Corporation 1.01 1.01 to 1.04
Tecnoglass Inc. 50.64 50.48 to 52.41
Tenable Holdings, Inc. 22.45 22.43 to 23.01
Tenax Therapeutics, Inc. 14.70 14.40 to 15.43
Texas Capital Bancshares, Inc. 97.05 96.68 to 101.99
The Bancorp, Inc. 67.19 66.67 to 70.96
The Carlyle Group L.P. 61.29 60.63 to 62.52
The Descartes Systems Group Inc. 81.70 81.39 to 82.26
The Ensign Group, Inc. 175.46 172.17 to 175.91
The Hackett Group, Inc. 19.65 19.50 to 19.87
The Kraft Heinz Company 23.20 22.67 to 23.24
The Lovesac Company 14.84 14.50 to 14.92
The Middleby Corporation 146.37 144.36 to 149.94
The RMR Group Inc. 16.07 15.99 to 16.33
The Simply Good Foods Company 20.27 20.25 to 20.95
The Trade Desk, Inc. 36.56 36.04 to 36.93
Thunder Bridge Acquisition, Ltd. 20.62 20.55 to 21.00
Tilray, Inc. 9.05 8.92 to 9.30
Tiptree Inc. 17.32 17.26 to 17.43
T-Mobile US, Inc. 186.03 183.90 to 186.94
TransAct Technologies Incorporated 3.57 3.53 to 3.74
Transcat, Inc. 63.14 62.71 to 64.28
Travelzoo 5.87 5.85 to 6.03
Trillium Therapeutics Inc. 19.81 19.74 to 19.84
TriMas Corporation 34.50 33.89 to 34.54
Trimble Inc. 71.19 70.67 to 71.62
TripAdvisor, Inc. 13.23 13.12 to 13.65
trivago N.V. 2.83 2.75 to 2.84
Trupanion, Inc. 32.82 32.01 to 32.97
TrustCo Bank Corp NY 42.89 42.27 to 45.68
Twenty-First Century Fox, Inc. 65.53 64.76 to 65.57
Twenty-First Century Fox, Inc. 72.88 72.05 to 72.95
Twin Disc, Incorporated 17.50 17.28 to 17.87
U.S. Auto Parts Network, Inc. 0.48 0.48 to 0.51
UFP Technologies, Inc. 258.68 256.10 to 267.00
Union Bankshares, Inc. 23.93 23.93 to 24.82
United Bancorp, Inc. 13.91 13.91 to 13.99
United Continental Holdings, Inc. 107.76 107.54 to 111.03
United Fire Group, Inc 34.35 34.25 to 35.44
United States Lime & Minerals, Inc. 127.89 127.68 to 132.29
United Therapeutics Corporation 468.94 464.16 to 474.99
Uniti Group Inc. 7.41 7.39 to 7.64
Unity Bancorp, Inc. 52.45 52.04 to 54.04
Universal Display Corporation 120.10 116.82 to 120.30
Universal Logistics Holdings, Inc. 17.04 16.75 to 17.80
Upland Software, Inc. 1.46 1.44 to 1.49
Urban Outfitters, Inc. 67.39 66.94 to 69.50
UroGen Pharma Ltd. 20.00 18.97 to 20.01
Uxin Limited 3.50 3.47 to 3.68
Valley National Bancorp 11.90 11.89 to 12.36
Valley National Bancorp 25.05 25.00 to 25.10
Valley National Bancorp 25.20 25.14 to 25.25
Vanguard Intermediate-Term Treasury ETF 59.79 59.72 to 59.81
Vanguard Mortgage-Backed Securities ETF 47.18 47.14 to 47.23
Vanguard Russell 1000 ETF 312.81 312.09 to 313.55
Vanguard Russell 1000 Growth ETF 120.46 119.68 to 120.94
Vanguard Russell 3000 ETF 305.15 304.53 to 305.95
Vanguard Total International Bond ETF 48.45 48.44 to 48.49
Vanguard Total World Bond ETF 68.94 68.85 to 68.95
Veeco Instruments Inc. 32.35 31.68 to 33.71
Vera Bradley, Inc. 2.50 2.41 to 2.57
Veracyte, Inc. 42.27 41.78 to 43.67
Verastem, Inc. 6.38 6.36 to 6.75
Vericel Corporation 37.85 37.28 to 39.48
Verisk Analytics, Inc. 218.04 216.76 to 219.24
Veritone, Inc. 4.08 4.02 to 4.22
Verra Mobility Corporation 21.32 21.27 to 21.89
Verrica Pharmaceuticals Inc. 7.42 7.38 to 7.89
Viking Therapeutics, Inc. 32.22 32.05 to 34.68
Village Farms International, Inc. 3.40 3.37 to 3.54
Viomi Technology Co., Ltd 1.40 1.38 to 1.45
Virco Manufacturing Corporation 6.41 6.41 to 6.57
Virtus Investment Partners, Inc. 166.70 165.17 to 168.52
VistaGen Therapeutics, Inc. 0.65 0.64 to 0.67
Visteon Corporation 91.41 90.25 to 93.18
VivoPower International PLC 2.29 2.23 to 2.41
VSE Corporation 206.01 205.81 to 213.26
vTv Therapeutics Inc. 34.11 34.11 to 37.00
Vuzix Corporation 2.98 2.95 to 3.04
Washington Federal, Inc. 31.68 31.59 to 32.86
Washington Trust Bancorp, Inc. 30.17 30.10 to 31.34
WAVE Life Sciences Ltd. 13.47 13.29 to 14.19
Weibo Corporation 10.77 10.75 to 10.92
Weight Watchers International Inc 322.81 320.41 to 323.06
Western New England Bancorp, Inc. 12.75 12.72 to 13.25
Weyco Group, Inc. 30.75 30.75 to 31.47
WhiteHorse Finance, Inc. 6.92 6.88 to 7.03
Willamette Valley Vineyards, Inc. 2.75 2.75 to 2.90
Willamette Valley Vineyards, Inc. 3.04 3.04 to 3.10
WillScot Corporation 21.12 20.97 to 21.53
Wingstop Inc. 271.39 267.17 to 276.54
Wintrust Financial Corporation 145.99 145.28 to 152.07
WisdomTree China ex-State-Owned Enterprises Fund 41.90 41.65 to 41.96
Woodward, Inc. 327.02 324.83 to 335.75
Workday, Inc. 189.29 186.33 to 190.35
Workhorse Group, Inc. 5.00 4.91 to 5.08
World Acceptance Corporation 139.08 138.30 to 143.33
Wynn Resorts, Limited 113.52 112.94 to 115.18
Xcel Energy Inc. 75.01 74.35 to 75.67
Xencor, Inc. 12.78 12.51 to 13.22
Xeris Pharmaceuticals, Inc. 7.44 7.43 to 7.65
XOMA Corporation 26.70 26.20 to 27.55
Xperi Corporation 5.97 5.93 to 6.19
Xunlei Limited 7.21 7.03 to 7.33
Yatra Online, Inc. 1.67 1.64 to 1.71
Zai Lab Limited 18.33 18.00 to 18.33
Zebra Technologies Corporation 240.54 238.82 to 246.29
Zions Bancorporation N.A. 59.08 58.69 to 60.64
Zscaler, Inc. 209.63 207.32 to 210.65
Zumiez Inc. 24.88 24.62 to 25.20
3M Company 162.68 159.88 to 164.27
Abbott Laboratories 107.42 106.08 to 110.05
AbbVie Inc. 219.26 215.88 to 219.82
Abercrombie & Fitch Company 96.30 94.12 to 97.72
Aberdeen Global Premier Properties Fund 3.89 3.86 to 3.92
Aberdeen Income Credit Strategies Fund 5.57 5.54 to 5.59
Acadia Realty Trust 19.99 19.83 to 20.22
Accenture plc 281.07 279.68 to 285.94
Acco Brands Corporation 3.93 3.92 to 4.05
Acuity Brands, Inc. 315.25 311.89 to 318.30
ADT Inc. 8.03 7.99 to 8.21
Advanced Drainage Systems, Inc. 153.09 152.43 to 156.15
AdvanSix Inc. 17.07 16.90 to 17.24
Advent Claymore Convertible Securities and Income Fund 12.76 12.66 to 12.76
AECOM 97.08 96.76 to 98.89
Aerohive Networks, Inc. 3.24 2.95 to 3.31
Aflac Incorporated 107.09 106.32 to 108.58
AG Mortgage Investment Trust, Inc. 8.85 8.76 to 9.05
Agilent Technologies, Inc. 135.05 133.96 to 138.37
Air Products and Chemicals, Inc. 261.06 259.60 to 264.21
Alcoa Corporation 62.20 57.51 to 63.88
Alexander & Baldwin, Inc. 20.75 20.73 to 20.79
Algonquin Power & Utilities Corp. 6.38 6.35 to 6.42
Alliance National Municipal Income Fund Inc 10.88 10.86 to 10.89
Alliance World Dollar Government Fund II 10.60 10.59 to 10.65
AllianceBernstein Holding L.P. 38.96 38.55 to 39.52
Allstate Corporation (The) 193.61 191.63 to 194.84
Ally Financial Inc. 41.11 41.11 to 41.98
Aluminum Corporation of China Limited 2.11 2.02 to 2.16
AMC Entertainment Holdings, Inc. 1.56 1.55 to 1.69
American Assets Trust, Inc. 17.98 17.79 to 18.12
American Eagle Outfitters, Inc. 24.11 24.08 to 25.31
American Electric Power Company, Inc. 116.63 115.56 to 117.17
American Express Company 361.73 358.25 to 366.30
American Financial Group, Inc. 127.79 126.09 to 128.41
American International Group, Inc. 72.32 71.25 to 72.43
American Midstream Partners, LP 34.94 34.83 to 35.16
American States Water Company 73.16 72.96 to 75.57
American Water Works 129.71 129.27 to 131.88
AMERIPRISE FINANCIAL SERVICES, INC. 496.60 491.04 to 506.54
AMREP Corporation 20.78 20.75 to 20.78
Aon plc 338.69 333.85 to 338.84
Apartment Investment and Management Company 5.89 5.89 to 5.93
Apollo Commercial Real Estate Finance 9.92 9.90 to 10.07
Apollo Global Management, LLC 136.31 135.77 to 139.69
Apple Hospitality REIT, Inc. 12.31 12.25 to 12.44
Aptiv PLC 76.47 76.04 to 77.89
Arbor Realty Trust 7.74 7.74 to 7.99
Arcus Biosciences, Inc. 22.13 22.11 to 23.12
Ares Commercial Real Estate Corporation 4.85 4.78 to 4.89
Ares Dynamic Credit Allocation Fund, Inc. 13.50 13.48 to 13.59
Ares Management Corporation 155.89 155.74 to 162.25
Arlington Asset Investment Corp 12.70 12.53 to 13.04
Arlo Technologies, Inc. 12.99 12.99 to 14.16
Armada Hoffler Properties, Inc. 6.89 6.85 to 6.95
ARMOUR Residential REIT, Inc. 18.36 18.28 to 18.49
Armstrong World Industries Inc 187.28 185.34 to 189.97
Arthur J. Gallagher & Co. 253.21 248.58 to 253.72
Artisan Partners Asset Management Inc. 43.09 42.78 to 43.80
Asbury Automotive Group Inc 238.04 235.37 to 248.10
Ashford Hospitality Trust Inc 4.22 4.11 to 4.41
Associated Banc-Corp 26.44 26.34 to 28.02
Assurant, Inc. 233.39 231.40 to 236.88
Assured Guaranty Ltd. 83.26 83.04 to 84.82
Astrazeneca PLC 92.95 91.44 to 92.99
AT&T Inc. 23.58 23.30 to 23.65
Atmos Energy Corporation 165.34 163.57 to 165.53
AutoNation, Inc. 214.26 212.27 to 219.82
AvalonBay Communities, Inc. 178.77 175.08 to 178.83
AXA Equitable Holdings, Inc. 45.64 45.00 to 46.26
Axos Financial, Inc. 91.75 91.01 to 96.61
Babson Global Short Duration High Yield Fund 15.08 15.05 to 15.18
Badger Meter, Inc. 169.52 168.04 to 173.13
Bain Capital Specialty Finance, Inc. 13.64 13.61 to 13.76
BalckRock Taxable Municipal Bond Trust 16.24 16.16 to 16.25
Banc of California, Inc. 19.92 19.89 to 20.82
Bank of America Corporation 51.72 51.38 to 52.52
Bank of Hawaii Corporation 70.80 69.90 to 73.68
Bank Of New York Mellon Corporation (The) 117.61 117.35 to 119.52
Barings BDC, Inc. 9.15 9.15 to 9.33
Bausch Health Companies Inc. 5.91 5.69 to 6.58
Baxter International Inc. 19.84 19.43 to 20.01
Baytex Energy Corp 3.32 3.30 to 3.39
Becton, Dickinson and Company 201.79 195.63 to 205.52
Belden Inc 115.26 114.61 to 117.84
Berkshire Hathaway Inc. 720932.20 717710.00 to 724555.00
Berkshire Hathaway Inc. 479.34 478.44 to 485.71
Best Buy Co., Inc. 67.05 66.39 to 67.44
Bio-Rad Laboratories, Inc. 296.57 293.94 to 308.57
Black Hills Corporation 71.68 71.12 to 72.57
BlackBerry Limited 3.82 3.80 to 3.91
BlackRock California Municipal Income Trust 10.95 10.91 to 10.99
Blackrock Capital and Income Strategies Fund Inc 23.07 23.05 to 23.27
Blackrock Core Bond Trust 9.56 9.56 to 9.63
BlackRock Credit Allocation Income Trust 10.57 10.56 to 10.64
Blackrock Debt Strategies Fund, Inc. 10.19 10.17 to 10.24
Blackrock Floating Rate Income Strategies Fund Inc 11.96 11.93 to 11.99
BlackRock Income Trust Inc. (The) 11.07 11.06 to 11.12
BlackRock Investment Quality Municipal Trust Inc. (The) 11.21 11.16 to 11.28
BlackRock Long-Term Municipal Advantage Trust 9.42 9.40 to 9.45
BlackRock Multi-Sector Income Trust 13.17 13.17 to 13.25
Blackrock Municipal Income Quality Trust 10.97 10.90 to 11.02
BlackRock Municipal Income Trust 10.08 10.04 to 10.13
BlackRock Municipal Income Trust II 10.49 10.47 to 10.55
BlackRock Municipal Target Term Trust Inc. (The) 22.59 22.54 to 22.66
Blackrock MuniHoldings Fund, Inc. 11.82 11.71 to 11.83
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 12.04 12.00 to 12.12
Blackrock MuniHoldings New York Quality Fund, Inc. 10.22 10.21 to 10.25
Blackrock MuniHoldings Quality Fund II, Inc. 10.05 9.96 to 10.05
Blackrock MuniVest Fund II, Inc. 10.74 10.70 to 10.76
Blackrock MuniYield Fund, Inc. 10.42 10.41 to 10.47
Blackrock MuniYield New York Quality Fund, Inc. 9.99 9.92 to 9.99
Blackrock MuniYield Quality Fund II, Inc. 10.00 10.00 to 10.09
Blackrock MuniYield Quality Fund III, Inc. 11.05 10.98 to 11.06
Blackrock MuniYield Quality Fund, Inc. 11.44 11.42 to 11.48
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.14 10.13 to 10.20
BlackRock Virginia Municipal Bond Trust 10.51 10.51 to 10.56
Blackstone / GSO Strategic Credit Fund 11.90 11.83 to 11.93
Blackstone GSO Long Short Credit Income Fund 11.65 11.61 to 11.74
Blackstone GSO Senior Floating Rate Term Fund 13.55 13.55 to 13.61
BlueLinx Holdings Inc. 73.31 72.54 to 75.79
Boot Barn Holdings, Inc. 183.98 179.74 to 187.01
BorgWarner Inc. 47.71 47.44 to 48.13
Boston Properties, Inc. 65.49 64.69 to 65.68
Boston Scientific Corporation 92.51 90.89 to 92.60
Box, Inc. 26.48 26.34 to 27.16
Boyd Gaming Corporation 83.89 83.58 to 85.04
Braemar Hotels & Resorts Inc. 2.92 2.90 to 2.97
BrandywineGLOBAL Global Income Opportunities Fund 8.47 8.42 to 8.50
Bright Horizons Family Solutions Inc. 93.43 92.61 to 95.57
Bristol-Myers Squibb Company 54.65 54.22 to 55.18
Broadridge Financial Solutions, Inc. 207.54 204.61 to 209.12
Brookfield Asset Management Inc 51.26 50.98 to 51.67
Brookfield Business Partners L.P. 35.13 35.00 to 36.34
Brown & Brown, Inc. 79.19 77.99 to 79.34
Brunswick Corporation 86.66 86.12 to 88.32
Buckle, Inc. (The) 50.97 50.68 to 52.98
Build-A-Bear Workshop, Inc. 63.35 61.64 to 63.39
Burlington Stores, Inc. 297.96 295.45 to 301.03
Cable One, Inc. 80.85 80.18 to 84.47
Cadence Bancorporation 42.91 42.88 to 44.10
CAI International, Inc. 25.00 24.74 to 25.69
Caleres, Inc. 12.54 12.38 to 13.01
California Water Service Group Holding 44.16 43.92 to 45.04
Calix, Inc 54.19 53.88 to 55.70
Camden Property Trust 107.86 106.12 to 107.88
Canada Goose Holdings Inc. 12.84 12.69 to 12.87
Cango Inc. 1.38 1.35 to 1.42
Cannae Holdings, Inc. 15.64 15.47 to 15.82
Canopy Growth Corporation 1.20 1.15 to 1.20
Capital One Financial Corporation 217.31 216.82 to 229.84
Capital Trust, Inc. 19.04 18.94 to 19.20
Capri Holdings Limited 24.67 24.46 to 25.35
Carlisle Companies Incorporated 349.15 348.30 to 358.33
CarMax Inc 46.29 46.15 to 47.88
Carnival Corporation 28.54 28.19 to 28.87
Carnival Corporation 28.40 28.06 to 28.73
Carriage Services, Inc. 42.95 42.67 to 43.29
Cars.com Inc. 11.94 11.74 to 12.28
Carter's, Inc. 35.66 35.17 to 38.43
Caterpillar, Inc. 626.59 623.57 to 652.19
Cato Corporation (The) 3.21 3.21 to 3.37
CBIZ, Inc. 40.93 40.41 to 43.05
CBL & Associates Properties, Inc. 35.65 35.31 to 35.97
CBRE Clarion Global Real Estate Income Fund 4.68 4.66 to 4.70
Celestica, Inc. 303.54 276.67 to 304.78
Centene Corporation 46.08 45.17 to 46.19
Century Communities, Inc. 64.94 64.72 to 68.38
CGI Inc. 89.36 88.18 to 89.43
Charles River Laboratories International, Inc. 219.61 217.57 to 223.20
Chegg, Inc. 0.78 0.76 to 0.79
Chemed Corp. 446.77 437.95 to 449.90
Chimera Investment Corporation 12.88 12.82 to 13.01
China Telecom Corp Ltd 12.27 12.10 to 12.40
Choice Hotels International, Inc. 104.79 103.85 to 106.71
Christopher & Banks Corporation 24.59 24.51 to 26.31
Chubb Limited 300.91 298.52 to 302.92
Churchill Capital Corp 7.88 7.86 to 8.02
Ciena Corporation 229.14 220.52 to 232.03
Citigroup Inc. 113.62 113.20 to 115.86
Clear Channel Outdoor Holdings, Inc. 2.06 2.04 to 2.13
Clearwater Paper Corporation 18.42 18.01 to 18.45
CNA Financial Corporation 46.27 45.72 to 46.42
CNO Financial Group, Inc. 40.68 40.20 to 41.31
Cohen & Steers Inc 65.91 64.79 to 68.94
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.30 21.20 to 21.38
Cohen & Steers REIT and Preferred and Income Fund, 20.02 19.94 to 20.08
Cohen & Steers Total Return Realty Fund, Inc. 11.11 11.04 to 11.17
Colonial High Income Municipal Trust 3.74 3.71 to 3.74
Colonial Intermediate High Income Fund 1.71 1.71 to 1.72
Colonial Investment Grade Municipal Trust 8.01 7.97 to 8.03
Community Health Systems, Inc. 3.25 3.16 to 3.33
Community Healthcare Trust Incorporated 16.97 16.91 to 17.18
Conduent Incorporated 1.69 1.67 to 1.76
Cooper-Standard Holdings Inc. 31.18 30.71 to 31.99
Costamare Inc. 15.92 15.86 to 16.14
Cousins Properties Incorporated 26.14 26.02 to 26.39
CPB Inc. 31.42 31.30 to 32.65
Crawford & Company 10.75 10.60 to 10.90
Crawford & Company 10.57 10.18 to 10.57
CRH PLC 122.84 121.37 to 123.67
Crown Castle International Corporation 86.60 85.26 to 87.05
Cullen/Frost Bankers, Inc. 137.42 136.85 to 141.10
Cushman & Wakefield plc 16.21 16.07 to 16.75
Customers Bancorp, Inc 74.52 72.21 to 77.99
D.R. Horton, Inc. 150.51 150.22 to 156.46
Danaher Corporation 235.01 233.57 to 240.79
Darden Restaurants, Inc. 206.17 205.03 to 209.50
Deckers Outdoor Corporation 99.98 99.60 to 102.01
Delek US Holdings, Inc. 28.22 28.08 to 29.59
Dell Technologies Inc. 115.43 113.76 to 115.99
Delta Air Lines, Inc. 67.93 67.48 to 69.10
Dick's Sporting Goods Inc 206.16 205.25 to 208.15
Dillard's, Inc. 627.94 615.15 to 640.09
Dillard's, Inc. 26.06 26.03 to 26.15
Dine Brands Global, Inc. 35.14 34.22 to 35.19
Dolby Laboratories 62.05 61.64 to 62.70
Dollar General Corporation 146.92 144.39 to 147.41
Dorian LPG Ltd. 27.52 27.50 to 28.42
DoubleLine Opportunistic Credit Fund 15.10 15.09 to 15.17
Douglas Emmett, Inc. 10.80 10.69 to 10.82
Dreyfus High Yield Strategies Fund 2.51 2.51 to 2.53
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.93 10.90 to 10.94
Dreyfus Strategic Municipal Bond Fund, Inc. 6.03 6.00 to 6.05
Dreyfus Strategic Municipals, Inc. 6.34 6.33 to 6.35
Duke Energy Corporation 117.43 116.25 to 117.94
Eagle Materials Inc 223.74 220.87 to 226.07
EastGroup Properties, Inc. 181.16 178.62 to 182.06
Eastman Kodak Company 7.31 7.27 to 7.40
Eaton Corporation, PLC 331.22 330.68 to 336.77
Eaton Vance Enhance Equity Income Fund 20.66 20.59 to 20.79
Eaton Vance Enhanced Equity Income Fund II 22.54 22.42 to 22.63
Eaton Vance Municipal Income Trust 10.73 10.65 to 10.75
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.79 8.78 to 8.83
Eaton Vance Short Diversified Income Fund 10.96 10.94 to 10.98
Eaton Vance Tax-Advantaged Global Dividend Income Fund 23.16 23.06 to 23.24
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.19 15.13 to 15.23
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.63 9.61 to 9.66
Edwards Lifesciences Corporation 83.66 83.40 to 85.00
Elastic N.V. 71.78 71.23 to 72.58
Eli Lilly and Company 1064.72 1063.02 to 1091.25
Emerald Expositions Events, Inc. 4.67 4.62 to 4.76
Emergent Biosolutions, Inc. 11.95 11.77 to 12.43
Employers Holdings Inc 43.64 43.01 to 44.38
Encompass Health Corporation 98.40 97.79 to 99.33
Energizer Holdings, Inc. 19.76 19.67 to 20.36
Enova International, Inc. 157.55 157.03 to 161.05
Entergy Corporation 93.19 92.29 to 93.86
Entravision Communications Corporation 3.17 3.16 to 3.34
Equifax, Inc. 209.74 209.23 to 213.53
Essent Group Ltd. 60.90 60.52 to 62.03
Evercore Inc. 362.00 360.82 to 370.89
Evertec, Inc. 29.79 29.52 to 29.93
Evolent Health, Inc 3.94 3.80 to 4.06
Extra Space Storage Inc 141.52 141.38 to 144.48
F.N.B. Corporation 17.11 17.09 to 17.91
Fabrinet 466.91 450.42 to 468.14
FactSet Research Systems Inc. 286.68 284.35 to 290.75
Fair Isaac Corporation 1544.69 1527.73 to 1562.96
FB Financial Corporation 56.90 56.85 to 60.14
Federal Agricultural Mortgage Corporation 171.22 170.25 to 174.83
Federal Realty Investment Trust 101.77 100.57 to 101.88
Federal Signal Corporation 111.95 111.01 to 114.71
Federated Premier Municipal Income Fund 11.06 11.04 to 11.11
FedEx Corporation 304.21 302.42 to 309.81
Ferrari N.V. 338.46 333.66 to 338.58
FGL Holdings 27.88 27.67 to 28.58
Fidelity National Financial, Inc. 53.42 52.50 to 54.71
Fidelity National Information Services, Inc. 60.50 60.13 to 61.43
First BanCorp. 20.66 20.50 to 21.49
First Horizon National Corporation 23.92 23.82 to 24.63
First Industrial Realty Trust, Inc. 57.42 56.71 to 57.82
First Trust 21.86 21.86 to 21.99
Five Point Holdings, LLC 5.61 5.48 to 5.68
Flaherty & Crumrine Preferred Income Fund Incorporated 11.80 11.76 to 11.83
Fly Leasing Limited 29.13 29.08 to 31.99
Ford Motor Company 13.56 13.55 to 13.74
Forestar Group Inc 24.77 24.64 to 25.69
Fortive Corporation 54.59 53.93 to 54.80
Franklin Resources, Inc. 25.31 25.30 to 25.70
Franklin Universal Trust 8.01 8.00 to 8.09
Fresenius Medical Care Corporation 22.02 21.84 to 22.27
FS KKR Capital Corp. 14.47 14.39 to 14.55
Gabelli Equity Trust, Inc. (The) 6.12 6.12 to 6.18
Gabelli Multi-Media Trust Inc. (The) 4.19 4.17 to 4.25
Garrett Motion Inc. 17.82 17.80 to 18.28
Gartner, Inc. 231.76 230.68 to 239.25
General Electric Company 293.80 290.07 to 299.33
General Motors Company 79.67 79.23 to 81.14
Genesis Healthcare, Inc. 25.41 25.10 to 25.44
Genie Energy Ltd. 13.98 13.91 to 14.48
Genpact Limited 45.80 45.59 to 46.06
Genworth Financial Inc 8.14 8.02 to 8.23
Getty Realty Corporation 29.13 28.93 to 29.23
GlaxoSmithKline PLC 49.15 48.57 to 49.16
Global Medical REIT Inc. 35.35 35.08 to 35.65
Global Payments Inc. 75.21 74.64 to 75.89
Globus Medical, Inc. 92.52 91.31 to 95.00
GoDaddy Inc. 103.70 103.16 to 106.53
Goldman Sachs Group, Inc. (The) 918.88 917.05 to 937.19
GrafTech International Ltd. 17.33 17.16 to 18.06
Granite Construction Incorporated 120.28 119.08 to 121.00
Granite Point Mortgage Trust Inc. 2.27 2.27 to 2.37
Gray Television, Inc. 4.34 4.32 to 4.53
Green Dot Corporation 12.16 12.16 to 12.40
GreenTree Hospitality Group Ltd. 1.57 1.57 to 1.62
Group 1 Automotive, Inc. 391.91 388.07 to 402.17
Guess?, Inc. 16.81 16.72 to 16.90
Guggenheim Strategic Opportunities Fund 12.80 12.80 to 12.92
Guggenheim Taxable Municipal Managed Duration Trst 15.00 14.98 to 15.08
Guidewire Software, Inc. 160.03 156.74 to 160.75
H&R Block, Inc. 40.04 39.66 to 40.91
H. B. Fuller Company 60.07 59.58 to 60.50
Haemonetics Corporation 68.82 68.53 to 70.62
Harley-Davidson, Inc. 20.30 20.30 to 20.95
Hartford Financial Services Group, Inc. (The) 128.62 127.62 to 130.36
HCA Healthcare, Inc. 470.88 463.65 to 471.00
HCI Group, Inc. 158.50 154.67 to 160.69
HDFC Bank Limited 32.06 31.34 to 32.06
Healthcare Realty Trust Incorporated 17.09 16.84 to 17.10
Heico Corporation 334.41 333.17 to 342.92
Heico Corporation 257.98 256.97 to 262.82
Herc Holdings Inc. 159.62 159.46 to 168.16
Hercules Capital, Inc. 25.26 25.26 to 25.26
Hercules Capital, Inc. 18.62 18.61 to 18.90
Heritage Insurance Holdings, Inc. 25.49 25.05 to 26.20
Hershey Company (The) 191.20 189.11 to 192.76
Hertz Global Holdings, Inc 5.52 5.46 to 5.85
Hewlett Packard Enterprise Company 21.05 20.97 to 21.48
High Income Securities Fund 6.10 6.09 to 6.11
Highland Global Allocation Fund 8.82 8.76 to 8.97
Highwoods Properties, Inc. 26.35 26.32 to 26.70
Hilton Grand Vacations Inc. 45.36 45.20 to 46.65
Honda Motor Company, Ltd. 30.42 30.29 to 30.78
Horace Mann Educators Corporation 42.73 42.31 to 43.29
Hovnanian Enterprises Inc 116.12 115.49 to 122.11
HP Inc. 19.42 19.20 to 19.96
HubSpot, Inc. 322.78 320.01 to 330.99
Hudson Pacific Properties, Inc. 9.40 9.20 to 9.48
Humana Inc. 266.50 264.00 to 269.19
HUYA Inc. 3.34 3.23 to 3.48
Hyatt Hotels Corporation 163.78 161.41 to 164.59
ICICI Bank Limited 29.15 28.82 to 29.19
IDT Corporation 48.32 48.23 to 49.32
Imax Corporation 34.61 34.30 to 35.78
Independence Realty Trust, Inc. 16.84 16.70 to 16.89
India Fund, Inc. (The) 13.55 13.55 to 13.74
Infosys Limited 18.24 18.11 to 18.38
Innovative Industrial Properties, Inc. 49.65 49.00 to 49.94
Inspire Medical Systems, Inc. 79.40 77.75 to 81.35
Installed Building Products, Inc. 297.26 295.64 to 304.98
International Business Machines Corporation 292.41 289.79 to 295.50
Invesco California Value Municipal Income Trust 11.03 10.98 to 11.07
Invesco High Income Trust II 11.13 11.10 to 11.18
Invesco Municipal Opportunity Trust 9.61 9.59 to 9.65
Invesco Municipal Trust 9.56 9.56 to 9.61
Invesco Pennsylvania Value Municipal Income Trust 10.61 10.58 to 10.64
Invesco Plc 28.40 28.32 to 29.13
Invesco Quality Municipal Income Trust 9.96 9.91 to 9.97
Invesco Trust for Investment Grade New York Municipal 11.44 11.41 to 11.47
Invesco Trust for Investment Grade Municipals 10.22 10.15 to 10.27
Invesco Value Municipal Income Trust 12.17 12.17 to 12.22
IQVIA Holdings, Inc. 235.31 234.69 to 239.27
Israel Chemicals Shs 5.41 5.26 to 5.44
J P Morgan Chase & Co 297.69 296.51 to 304.40
J. Jill, Inc. 15.83 15.80 to 16.29
JBG SMITH Properties 17.14 17.04 to 17.36
Jefferies Financial Group Inc. 62.31 61.33 to 63.48
Jernigan Capital, Inc. 22.21 22.05 to 22.68
JinkoSolar Holding Company Limited 27.76 27.60 to 28.61
John Hancock Income Securities Trust 11.74 11.73 to 11.82
John Hancock Investors Trust 13.69 13.68 to 13.79
KB Home 59.04 58.63 to 60.28
Kemper Corporation 38.70 38.40 to 39.04
Kennedy-Wilson Holdings Inc. 9.80 9.71 to 9.83
KeyCorp 21.09 21.07 to 21.54
Kilroy Realty Corporation 35.59 35.26 to 35.97
Kite Realty Group Trust 23.14 22.94 to 23.27
KKR & Co. Inc. 121.25 120.92 to 123.37
KKR Income Opportunities Fund 11.60 11.56 to 11.64
Knight Transportation, Inc. 56.95 56.86 to 59.30
Kohl's Corporation 17.66 17.60 to 18.15
Koninklijke Philips N.V. 29.40 29.13 to 29.43
Las Vegas Sands Corp. 59.95 59.57 to 60.76
Lazard Ltd. 51.37 50.96 to 52.85
La-Z-Boy Incorporated 38.10 37.73 to 38.61
Lear Corporation 119.90 118.77 to 121.99
Leggett & Platt, Incorporated 12.15 11.95 to 12.53
Leidos Holdings, Inc. 191.23 190.18 to 198.00
Lennar Corporation 111.84 111.78 to 115.38
Lennar Corporation 104.43 104.24 to 106.19
Lennox International, Inc. 509.76 501.18 to 511.24
Lexington Realty Trust 49.26 48.88 to 49.42
Liberty All-Star Equity Fund 6.11 6.11 to 6.17
Liberty All-Star Growth Fund, Inc. 5.34 5.33 to 5.39
Lincoln National Corporation 40.35 40.04 to 41.11
Lithia Motors, Inc. 322.50 319.90 to 334.29
LiveRamp Holdings, Inc. 25.76 25.58 to 26.03
Loews Corporation 101.86 101.08 to 102.44
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.91 11.77 to 12.17
M/I Homes, Inc. 133.45 132.04 to 135.66
Macerich Company (The) 18.35 18.11 to 18.38
Macy's Inc 20.32 20.22 to 20.62
Magna International, Inc. 53.23 53.03 to 53.87
Maiden Holdings, Ltd. 13.04 13.02 to 13.05
Maiden Holdings, Ltd. 15.50 15.36 to 15.62
Manitowoc Company, Inc. (The) 13.52 13.34 to 13.74
Manulife Financial Corp 36.95 36.31 to 36.98
Marathon Petroleum Corporation 175.39 175.06 to 181.61
Marcus & Millichap, Inc. 26.53 26.26 to 26.91
Markel Corporation 2029.21 2011.54 to 2055.01
Marriot Vacations Worldwide Corporation 57.45 57.24 to 59.32
Marsh & McLennan Companies, Inc. 182.70 181.83 to 185.24
Masco Corporation 68.73 68.38 to 69.95
Mastercard Incorporated 524.74 520.16 to 532.14
Materion Corporation 135.11 130.50 to 141.42
MaxLinear, Inc 18.41 18.20 to 19.34
MBIA, Inc. 6.51 6.40 to 6.66
McCormick & Company, Incorporated 60.79 59.62 to 61.68
McCormick & Company, Incorporated 60.45 59.57 to 60.89
McKesson Corporation 820.23 810.67 to 822.36
MDU Resources Group, Inc. 20.20 20.02 to 20.74
Medical Properties Trust, Inc. 5.11 5.08 to 5.14
Mednax, Inc 21.54 21.40 to 22.14
Merck & Company, Inc. 108.17 107.21 to 109.32
Mercury General Corporation 85.49 84.28 to 87.23
Meritage Corporation 72.00 71.42 to 74.42
Mesabi Trust 35.50 35.11 to 37.12
MetLife, Inc. 75.81 74.88 to 76.78
Mettler-Toledo International, Inc. 1406.36 1392.16 to 1433.76
MFS Government Markets Income Trust 3.02 3.01 to 3.03
MFS Intermediate Income Trust 2.59 2.59 to 2.62
MFS Municipal Income Trust 5.40 5.38 to 5.42
MGIC Investment Corporation 26.27 26.06 to 26.85
MGM Resorts International 34.03 33.87 to 34.55
Moelis & Company 73.64 72.79 to 76.15
MOGU Inc. 1.96 1.91 to 2.00
Moody's Corporation 524.06 521.23 to 531.95
Morgan Stanley 178.93 177.95 to 184.00
Morgan Stanley India Investment Fund, Inc. 23.38 23.24 to 23.61
MuniVest Fund, Inc. 6.90 6.86 to 6.90
Murphy Oil Corporation 31.59 31.49 to 32.39
Murphy USA Inc. 431.95 425.51 to 432.23
National Bank Holdings Corporation 40.33 39.96 to 41.93
Navigant Consulting, Inc. 1.14 1.10 to 1.15
Neenah, Inc. 24.50 24.11 to 25.61
Nelnet, Inc. 130.92 130.00 to 132.00
New Mountain Finance Corporation 9.09 9.06 to 9.16
NewMarket Corporation 649.38 643.57 to 655.38
NexPoint Residential Trust, Inc. 30.53 30.11 to 30.66
Nike, Inc. 65.01 64.44 to 65.66
NIO Inc. 4.64 4.63 to 4.79
Nomura Holdings Inc ADR 8.96 8.89 to 8.99
Norfolk Souther Corporation 287.41 287.08 to 291.24
North American Construction Group Ltd. 15.14 15.13 to 15.49
Northwest Natural Holding Company 45.83 45.70 to 46.81
NorthWestern Corporation 66.49 66.08 to 67.71
NRG Energy, Inc. 149.30 146.91 to 152.24
Nuveen AMT-Free Municipal Credit Income Fund 12.64 12.59 to 12.66
Nuveen AMT-Free Municipal Value Fund 9.05 9.02 to 9.08
Nuveen AMT-Free Municipal Value Fund 14.25 14.24 to 14.30
Nuveen AMT-Free Quality Municipal Income Fund 11.56 11.53 to 11.60
Nuveen California AMT-Free Quality Municipal Income Fund 12.65 12.62 to 12.67
Nuveen California Quality Municipal Income Fund 11.85 11.77 to 11.86
Nuveen Dow 30SM Dynamic Overwrite Fund 15.46 15.42 to 15.60
Nuveen Municipal Credit Income Fund 12.20 12.17 to 12.26
Nuveen Municipal High Income Opportunity Fund 10.35 10.29 to 10.36
Nuveen Municipal Income Fund, Inc. 9.92 9.90 to 9.97
Nuveen New Jersey Quality Municipal Income Fund 12.25 12.22 to 12.30
Nuveen New York AMT-Free Quality Municipal 10.17 10.14 to 10.19
Nuveen New York Municipal Value Fund, Inc. 8.42 8.40 to 8.46
Nuveen New York Quality Municipal Income Fund 11.32 11.28 to 11.34
Nuveen Pennsylvania Quality Municipal Income Fund 11.87 11.87 to 11.91
Nuveen Quality Municipal Income Fund 11.96 11.94 to 12.00
Nuveen Real Asset Income and Growth Fund 13.68 13.62 to 13.73
Nuveen S&P 500 Buy-Write Income Fund 14.66 14.65 to 14.75
Nuveen S&P 500 Dynamic Overwrite Fund 17.96 17.85 to 18.04
Nuveen Select Maturities Municipal Fund 9.31 9.29 to 9.37
Nuveen Select Tax Free Income Portfolio 14.00 13.96 to 14.04
Nuveen Taxable Municipal Income Fund 15.72 15.66 to 15.82
Nuveen Virginia Quality Municipal Income Fund 11.05 11.04 to 11.12
OFG Bancorp 37.15 35.71 to 38.48
OGE Energy Corp 42.69 42.29 to 43.19
Old Republic International Corporation 37.94 37.76 to 39.02
Omega Healthcare Investors, Inc. 43.70 42.91 to 43.77
ONE Gas, Inc. 77.23 76.39 to 77.42
One Liberty Properties, Inc. 21.09 20.88 to 21.33
OneMain Holdings, Inc. 64.46 63.43 to 65.15
Oracle Corporation 177.15 172.00 to 181.35
Orix Corp Ads 30.29 29.84 to 30.30
Overseas Shipholding Group, Inc. 6.10 6.08 to 6.30
Oxford Industries, Inc. 36.98 36.32 to 37.93
Pacific Gas & Electric Co. 14.94 14.77 to 15.29
Palo Alto Networks, Inc. 180.15 179.70 to 184.72
Par Pacific Holdings, Inc. 35.21 35.16 to 38.00
PAR Technology Corporation 31.59 31.51 to 33.89
Park Electrochemical Corporation 24.41 24.20 to 25.47
Parker-Hannifin Corporation 927.99 923.51 to 945.85
Paycom Software, Inc. 152.29 149.29 to 153.45
Pearson, Plc 13.16 12.97 to 13.18
Pebblebrook Hotel Trust 12.04 11.87 to 12.16
Penske Automotive Group, Inc. 159.36 158.14 to 163.40
Permianville Royalty Trust 1.75 1.73 to 1.78
Perrigo Company 14.72 14.68 to 15.17
Piedmont Office Realty Trust, Inc. 8.40 8.30 to 8.41
PIMCO California Municipal Income Fund 8.82 8.81 to 8.86
PIMCO Commercial Mortgage Securities Trust, Inc. 6.01 5.99 to 6.03
Pimco Corporate & Income Opportunity Fund 13.07 13.07 to 13.10
Pimco Global Stocksplus & Income Fund 9.03 8.81 to 9.09
PIMCO Income Strategy Fund 8.41 8.39 to 8.43
Pimco Municipal Income Fund II 7.52 7.52 to 7.57
Pimco New York Municipal Income Fund II 6.95 6.93 to 6.97
PIMCO Strategic Income Fund, Inc. 6.01 5.98 to 6.12
Pitney Bowes Inc. 10.22 10.13 to 10.47
PJT Partners Inc. 181.61 180.97 to 191.17
Planet Fitness, Inc. 94.47 93.83 to 97.50
Plantronics, Inc. 12.72 12.25 to 12.93
Polaris Industries Inc. 69.09 68.94 to 70.81
Post Holdings, Inc. 98.29 97.58 to 99.56
Primerica, Inc. 254.74 253.72 to 259.22
Principal Real Estate Income Fund 10.06 10.02 to 10.09
ProAssurance Corporation 24.12 24.10 to 24.15
Progressive Corporation (The) 206.03 204.62 to 207.32
Prologis, Inc. 127.15 125.67 to 127.39
Prosperity Bancshares, Inc. 71.90 71.65 to 74.19
Proto Labs, Inc. 53.75 52.95 to 55.14
Prudential Financial, Inc. 107.69 106.71 to 108.75
Prudential Public Limited Company 31.61 31.31 to 31.67
Public Service Enterprise Group Incorporated 78.28 77.90 to 79.71
Public Storage 282.63 282.37 to 288.42
PulteGroup, Inc. 125.16 124.22 to 127.77
Pure Storage, Inc. 69.75 69.04 to 71.25
Putnam Managed Municipal Income Trust 6.16 6.15 to 6.23
Putnam Master Intermediate Income Trust 3.29 3.29 to 3.32
Putnam Municipal Opportunities Trust 10.46 10.40 to 10.49
Putnam Premier Income Trust 3.59 3.59 to 3.63
PVH Corp. 61.35 60.57 to 61.49
Quad Graphics, Inc 6.07 6.02 to 6.19
Quest Diagnostics Incorporated 181.02 179.73 to 182.44
QVC, Inc. 8.44 8.39 to 8.73
Radian Group Inc. 32.80 32.69 to 33.59
Raymond James Financial, Inc. 169.03 167.16 to 170.71
Regional Management Corp. 36.91 36.57 to 38.30
Regions Financial Corporation 27.48 27.44 to 28.22
Reinsurance Group of America, Incorporated 195.08 192.40 to 195.39
RELX PLC 39.90 39.44 to 39.98
Resideo Technologies, Inc. 36.11 35.51 to 36.91
ResMed Inc. 252.38 250.19 to 255.63
Restaurant Brands International Inc. 68.40 68.05 to 68.89
REV Group, Inc. 67.05 66.57 to 68.89
Rexford Industrial Realty, Inc. 39.93 39.22 to 39.94
Ringcentral, Inc. 26.82 26.75 to 27.92
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.56 14.55 to 14.71
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.85 7.82 to 7.87
RLI Corp. 56.97 56.57 to 58.21
RLJ Lodging Trust 7.60 7.55 to 7.65
Rogers Corporation 94.90 93.98 to 99.33
Roper Technologies, Inc. 407.61 403.73 to 412.10
Royal Caribbean Cruises Ltd. 286.11 281.11 to 288.13
RPM International Inc. 109.48 108.71 to 112.01
Ryder System, Inc. 190.41 188.81 to 196.66
S&P Global Inc. 533.61 529.64 to 541.53
Safehold Inc. 14.12 14.03 to 14.83
SailPoint Technologies Holdings, Inc. 17.80 17.17 to 17.86
Salesforce.com Inc 228.04 226.65 to 230.85
Sally Beauty Holdings, Inc. 15.41 15.04 to 16.02
SAP SE 231.07 228.82 to 234.84
Saul Centers, Inc. 31.50 31.03 to 31.66
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 110.14 108.61 to 115.00
Scudder Municiple Income Trust 8.98 8.95 to 8.98
Sea Limited 124.78 124.17 to 126.96
Select Medical Holdings Corporation 15.15 15.09 to 15.30
Sempra Energy 85.94 85.39 to 86.75
Sensata Technologies Holding plc 34.45 34.28 to 35.28
Sensient Technologies Corporation 96.02 95.45 to 98.05
Sequans Communications S.A. 5.31 5.26 to 5.59
ServiceMaster Global Holdings, Inc. 12.78 12.62 to 13.60
ServiceNow, Inc. 133.10 128.23 to 133.85
Shake Shack, Inc. 92.25 89.77 to 92.61
Sherwin-Williams Company (The) 348.52 343.59 to 348.57
Ship Finance International Limited 8.35 8.32 to 8.56
Shopify Inc. 137.89 134.65 to 139.89
Signet Jewelers Limited 89.79 88.93 to 93.22
SITE Centers Corp. 6.13 6.03 to 6.16
Skyline Champion Corporation 91.65 91.02 to 93.50
SL Green Realty Corp 45.90 45.44 to 46.54
Snap Inc. 7.63 7.55 to 7.74
Sonic Automotive, Inc. 61.23 60.49 to 63.08
Southern Company (The) 87.54 86.89 to 88.50
Southwest Airlines Company 41.94 41.76 to 42.73
Southwest Gas Holdings, Inc. 83.02 82.70 to 83.89
Special Opportunities Fund Inc. 14.95 14.93 to 15.06
Spire Inc. 82.78 82.25 to 83.59
Spotify Technology S.A. 513.21 505.90 to 516.98
Sprint Corporation 14.30 14.07 to 14.37
SPX Corporation 211.03 209.18 to 216.46
St. Joe Company (The) 63.90 63.26 to 64.75
Stag Industrial, Inc. 36.63 36.33 to 36.77
Standex International Corporation 242.05 240.31 to 251.29
Stanley Black & Decker, Inc. 82.48 81.81 to 83.54
Stanley Black & Decker, Inc. 28.51 28.48 to 28.58
STARWOOD PROPERTY TRUST, INC. 18.18 18.10 to 18.37
State Street Corporation 126.09 125.59 to 127.98
Stellus Capital Investment Corporation 12.90 12.89 to 13.13
STERIS plc 259.52 255.69 to 261.70
Stewart Information Services Corporation 65.60 65.06 to 66.70
Stifel Financial Corporation 128.30 126.96 to 131.18
Stryker Corporation 355.04 350.83 to 358.59
Studio City International Holdings Limited 3.24 3.24 to 3.24
Sunlands Online Education Group 5.20 5.20 to 5.20
Sunstone Hotel Investors, Inc. 9.04 8.97 to 9.14
Swiss Helvetia Fund, Inc. (The) 6.02 6.02 to 6.08
Synchrony Financial 76.61 75.72 to 77.27
TAL Education Group 11.19 11.02 to 11.19
Tanger Factory Outlet Centers, Inc. 32.55 32.19 to 32.85
Tapestry, Inc. 130.04 128.21 to 130.57
Taylor Morrison Home Corporation 62.24 61.58 to 63.66
TCW Strategic Income Fund, Inc. 4.86 4.84 to 4.88
TE Connectivity Ltd. 223.84 222.97 to 230.27
Team, Inc. 13.86 13.36 to 14.00
Teekay Corporation 9.65 9.63 to 9.92
Tekla World Healthcare Fund 12.84 12.75 to 12.94
Teladoc Health, Inc. 6.33 6.21 to 6.42
Teleflex Incorporated 103.40 102.48 to 105.51
Telefonica SA 3.81 3.80 to 3.87
Templeton Emerging Markets Income Fund, Inc. 6.59 6.58 to 6.63
Tencent Music Entertainment Group 16.80 16.26 to 17.00
Tenet Healthcare Corporation 188.78 185.00 to 190.00
Tennant Company 77.66 77.19 to 79.56
Teradata Corporation 29.36 29.32 to 30.13
Terex Corporation 59.59 59.16 to 61.43
Teva Pharmaceutical Industries Limited 31.81 31.50 to 32.03
The Blackstone Group L.P. 150.48 149.35 to 154.65
The Cooper Companies, Inc. 81.29 80.82 to 82.51
The Hanover Insurance Group, Inc. 169.49 168.18 to 171.19
Thomson Reuters Corp 123.40 121.26 to 123.89
Tilly's, Inc. 1.66 1.62 to 1.75
TJX Companies, Inc. (The) 153.24 152.46 to 153.73
TPG RE Finance Trust, Inc. 8.97 8.96 to 9.16
TransUnion 83.93 83.42 to 85.78
TRI Pointe Group, Inc. 33.81 33.62 to 34.71
Trinity Industries, Inc. 27.03 26.98 to 27.64
Trinseo S.A. 0.47 0.43 to 0.48
TriplePoint Venture Growth BDC Corp. 6.43 6.40 to 6.53
Tyler Technologies, Inc. 434.76 430.50 to 442.11
UMH Properties, Inc. 16.10 15.98 to 16.19
Unisys Corporation 2.88 2.88 to 2.99
United Rentals, Inc. 919.03 914.68 to 952.60
UNITIL Corporation 49.12 48.84 to 50.28
Universal Health Realty Income Trust 38.99 38.76 to 39.69
UNIVERSAL INSURANCE HOLDINGS INC 28.85 28.32 to 29.33
Unum Group 76.10 75.35 to 76.86
Vail Resorts, Inc. 138.21 137.61 to 141.99
Veeva Systems Inc. 222.00 221.43 to 227.37
Verizon Communications Inc. 39.52 39.06 to 39.56
Vince Holding Corp. 2.74 2.73 to 2.85
Vipshop Holdings Limited 17.46 17.12 to 17.48
Virtus Global Multi-Sector Income Fund 7.81 7.80 to 7.91
Visa Inc. 325.97 324.62 to 327.80
Vistra Energy Corp. 160.12 158.00 to 162.87
Vornado Realty Trust 32.14 31.89 to 32.42
Voya Financial, Inc. 76.11 75.20 to 76.44
Voya Global Advantage and Premium Opportunity Fund 9.80 9.76 to 9.89
Vulcan Materials Company 300.07 297.95 to 304.65
W.R. Berkley Corporation 67.12 66.50 to 67.94
Wabash National Corporation 10.17 10.13 to 10.40
Walker & Dunlop, Inc. 63.95 63.64 to 65.06
Walt Disney Company (The) 110.98 110.55 to 113.12
Warrior Met Coal, Inc. 98.37 96.52 to 100.58
Waters Corporation 392.31 386.11 to 401.10
Wayfair Inc. 109.78 107.68 to 110.22
Webster Financial Corporation 64.09 63.72 to 66.87
Wells Fargo & Company 86.96 86.03 to 87.71
Welltower Inc. 183.68 181.51 to 184.04
West Pharmaceutical Services, Inc. 236.66 232.06 to 246.13
Western Alliance Bancorporation 87.00 86.65 to 90.50
Western Asset Bond Fund 11.12 11.06 to 11.19
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.61 11.58 to 11.66
Western Asset Global High Income Fund Inc 6.42 6.38 to 6.44
Western Asset High Income Opportunity Fund, Inc. 3.71 3.71 to 3.73
Western Asset High Yield Defined Opportunity Fund Inc. 11.13 11.10 to 11.14
Western Asset Intermediate Muni Fund Inc 7.74 7.74 to 7.79
Western Asset Managed Municipals Fund, Inc. 10.36 10.33 to 10.43
Western Asset Mortgage Defined Opportunity Fund Inc 10.92 10.88 to 10.97
Western Asset Municipal High Income Fund, Inc. 6.83 6.82 to 6.88
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.56 8.54 to 8.56
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.21 8.20 to 8.23
Western Midstream Partners, LP 40.73 40.68 to 41.88
White Mountains Insurance Group, Ltd. 2056.64 2049.63 to 2076.38
Williams-Sonoma, Inc. 204.50 202.22 to 208.70
Wipro Limited 2.58 2.56 to 2.61
Wolverine World Wide, Inc. 18.02 17.81 to 18.95
Workiva Inc. 81.44 80.78 to 83.31
Worthington Industries, Inc. 53.01 52.35 to 53.22
Wyndham Hotels & Resorts, Inc. 77.37 76.01 to 78.53
X Financial 5.99 5.99 to 6.13
XAI Octagon Floating Rate & Alternative Income Term Trust 4.61 4.60 to 4.62
Xerox Corporation 2.31 2.20 to 2.33
XPO Logistics, Inc. 147.27 146.56 to 149.32
Xylem Inc. 141.23 140.40 to 142.95
Yelp Inc. 28.28 28.10 to 29.36
YETI Holdings, Inc. 47.43 47.37 to 49.22
Yext, Inc. 7.61 7.61 to 7.94
Yirendai Ltd. 3.85 3.81 to 3.95
Yum! Brands, Inc. 152.97 152.44 to 153.96
Zimmer Biomet Holdings, Inc. 86.60 86.07 to 87.88
Zoetis Inc. 124.05 123.51 to 124.81
ZTO Express (Cayman) Inc. 21.92 21.57 to 22.18
Zymeworks Inc. 23.24 23.13 to 23.76
Back to top | Use Dark Theme