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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3166 stocks found forming DOWNTRENDING

Company Close Range
AAON, Inc. 113.16 112.24 to 114.71
Acadia Healthcare Company, Inc. 41.06 40.88 to 42.00
Accelerate Diagnostics, Inc. 1.18 1.17 to 1.24
Accuray Incorporated 2.23 2.22 to 2.33
ACI Worldwide, Inc. 52.51 52.17 to 53.24
Aclaris Therapeutics, Inc. 2.33 2.17 to 2.35
Adaptimmune Therapeutics plc 0.58 0.56 to 0.60
Addus HomeCare Corporation 113.22 112.91 to 116.81
Adial Pharmaceuticals, Inc 0.74 0.72 to 0.78
ADMA Biologics Inc 15.90 15.72 to 16.15
AdvisorShares Vice ETF 33.60 32.99 to 33.76
Aehr Test Systems 10.72 10.41 to 10.76
Aemetis, Inc 2.05 1.99 to 2.11
AeroVironment, Inc. 156.99 156.40 to 161.33
Aethlon Medical, Inc. 0.62 0.62 to 0.64
Agenus Inc. 3.51 3.43 to 3.68
Agios Pharmaceuticals, Inc. 33.22 32.86 to 34.68
AGM Group Holdings Inc. 0.79 0.79 to 0.87
AGNC Investment Corp. 25.69 25.66 to 25.85
Air T, Inc. 19.82 19.55 to 20.23
Akamai Technologies, Inc. 100.01 99.70 to 101.62
Akari Therapeutics Plc 1.08 1.06 to 1.11
Akebia Therapeutics, Inc. 2.13 2.11 to 2.17
Alico, Inc. 29.61 29.11 to 30.27
Align Technology, Inc. 206.77 202.00 to 208.65
Allegiant Travel Company 83.26 82.15 to 84.53
Alliance Resource Partners, L.P. 26.76 26.76 to 27.35
Allot Ltd. 7.45 7.30 to 7.64
Alnylam Pharmaceuticals, Inc. 256.45 251.87 to 264.87
Alpha and Omega Semiconductor Limited 34.74 34.08 to 34.97
Alphabet Inc. 186.87 186.11 to 188.15
Alphabet Inc. 185.23 184.32 to 186.40
Alphatec Holdings, Inc. 10.74 10.74 to 11.17
Alta Mesa Resources, Inc. 168.06 168.04 to 186.44
Altimmune, Inc. 6.37 6.17 to 6.53
Altisource Portfolio Solutions S.A. 0.84 0.79 to 1.16
A-Mark Precious Metals, Inc. 27.58 27.34 to 29.25
Amazon.com, Inc. 228.68 227.23 to 229.89
AMC Networks Inc. 8.79 8.75 to 9.60
American Airlines Group, Inc. 15.97 15.64 to 15.98
American Public Education, Inc. 21.93 21.86 to 22.40
American Resources Corporation 0.62 0.62 to 0.66
Ameris Bancorp 66.19 65.97 to 67.70
AMERISAFE, Inc. 49.50 49.29 to 50.25
AmeriServ Financial Inc. 2.60 2.59 to 2.71
Amgen Inc. 291.16 290.45 to 295.16
Amkor Technology, Inc. 22.51 21.84 to 22.57
Amphastar Pharmaceuticals, Inc. 31.02 30.95 to 31.90
Anavex Life Sciences Corp. 8.52 8.45 to 8.95
AngioDynamics, Inc. 10.34 10.29 to 10.63
ANI Pharmaceuticals, Inc. 58.92 58.15 to 59.42
ANSYS, Inc. 338.93 337.03 to 340.80
Apellis Pharmaceuticals, Inc. 27.40 27.02 to 28.23
Apogee Enterprises, Inc. 49.56 48.86 to 49.97
AppFolio, Inc. 217.32 213.00 to 217.69
Appian Corporation 31.65 31.53 to 34.25
Applied Materials, Inc. 169.20 168.61 to 176.00
Applied Optoelectronics, Inc. 25.90 25.72 to 27.03
Aptevo Therapeutics Inc. 3.34 3.01 to 3.96
Aptorum Group Limited 1.19 1.18 to 1.27
Aptose Biosciences, Inc. 0.18 0.17 to 0.19
Arbutus Biopharma Corporation 3.29 3.24 to 3.36
Arcadia Biosciences, Inc. 4.74 4.74 to 4.85
Arch Capital Group Ltd. 88.20 88.02 to 90.21
argenx SE 639.41 632.15 to 649.98
Ark Restaurants Corp. 11.29 11.25 to 11.29
Array BioPharma Inc. 6.79 6.42 to 6.88
Arsanis, Inc. 1.21 1.19 to 1.30
Aspen Technology, Inc. 264.78 264.65 to 265.49
Assembly Biosciences, Inc. 13.02 12.25 to 13.25
Astec Industries, Inc. 33.01 32.85 to 33.48
Astrotech Corporation 6.65 6.25 to 6.72
Atara Biotherapeutics, Inc. 8.59 8.29 to 8.98
Atlantic American Corporation 1.60 1.60 to 1.62
Atomera Incorporated 6.11 5.91 to 6.72
Auburn National Bancorporation, Inc. 21.09 20.70 to 21.09
Audentes Therapeutics, Inc. 2.24 2.24 to 2.44
AudioEye, Inc. 17.25 16.86 to 17.96
Aurinia Pharmaceuticals Inc 7.79 7.77 to 8.12
Autodesk, Inc. 302.72 301.30 to 304.97
Autolus Therapeutics plc 2.04 1.94 to 2.07
Avinger, Inc. 0.47 0.46 to 0.61
Aware, Inc. 1.61 1.57 to 1.66
Axcelis Technologies, Inc. 61.06 59.78 to 61.98
Aytu BioScience, Inc. 1.39 1.38 to 1.45
B. Riley Financial, Inc. 4.13 4.10 to 4.35
B. Riley Financial, Inc. 11.45 11.20 to 11.70
B. Riley Financial, Inc. 4.92 4.71 to 5.09
B. Riley Financial, Inc. 8.45 8.43 to 9.30
BancFirst Corporation 119.44 118.74 to 121.00
Bank First National Corporation 101.49 101.39 to 103.21
Bank of Marin Bancorp 25.01 24.51 to 25.18
Bank of the James Financial Group, Inc. 13.00 12.81 to 13.85
Bankwell Financial Group, Inc. 31.32 31.29 to 31.69
Banner Corporation 68.66 68.23 to 70.03
Barrett Business Services, Inc. 42.11 41.85 to 42.80
BayCom Corp 28.02 27.84 to 28.46
BCB Bancorp, Inc. (NJ) 10.34 10.30 to 10.44
Bel Fuse Inc. 81.16 81.16 to 81.65
BeyondSpring, Inc. 1.71 1.71 to 1.75
Big 5 Sporting Goods Corporation 1.44 1.42 to 1.50
Biogen Inc. 137.33 136.05 to 141.69
BIO-key International, Inc. 1.21 1.21 to 1.25
Bio-Path Holdings, Inc. 0.63 0.60 to 0.65
Bio-Techne Corp 65.94 65.75 to 67.74
BioTelemetry, Inc. 2.13 1.96 to 2.22
BJ's Restaurants, Inc. 34.96 34.26 to 35.29
BlackLine, Inc. 51.37 51.25 to 53.02
Blink Charging Co. 1.09 1.08 to 1.19
Bloomin' Brands, Inc. 11.10 10.85 to 11.29
Blue Bird Corporation 36.35 36.03 to 36.97
Blueprint Medicines Corporation 93.94 92.56 to 96.38
BOK Financial Corporation 110.57 110.15 to 112.47
Boxlight Corporation 0.45 0.40 to 0.54
Bridgeline Digital, Inc. 1.75 1.75 to 2.05
Bridgford Foods Corporation 10.31 10.31 to 10.31
Brookline Bancorp, Inc. 12.18 12.11 to 12.32
BRP Inc. 43.19 42.85 to 43.90
Bruker Corporation 50.04 49.84 to 51.95
Builders FirstSource, Inc. 153.90 152.91 to 157.96
Cadence Design Systems, Inc. 295.19 291.96 to 296.01
Caesarstone Ltd. 3.97 3.96 to 4.15
Calamos Convertible and High Income Fund 11.37 11.33 to 11.43
Calamos Convertible Opportunities and Income Fund 11.26 11.23 to 11.30
Cal-Maine Foods, Inc. 95.10 94.00 to 108.92
Calumet Specialty Products Partners, L.P. 16.57 16.43 to 16.95
Camden National Corporation 44.57 43.25 to 45.28
Camtek Ltd. 86.82 83.22 to 89.41
Capital City Bank Group 36.99 36.82 to 37.44
Career Education Corporation 24.27 24.13 to 26.08
Carver Bancorp, Inc. 1.71 1.71 to 1.74
CASI Pharmaceuticals, Inc. 2.50 2.48 to 2.65
Cathay General Bancorp 46.58 46.30 to 47.33
CBAK Energy Technology, Inc. 0.87 0.85 to 0.88
CDW Corporation 189.39 187.21 to 191.81
Celldex Therapeutics, Inc. 22.70 22.40 to 23.69
Cellectis S.A. 1.55 1.52 to 1.61
Celsius Holdings, Inc. 22.34 22.32 to 23.39
Cemtrex Inc. 2.15 2.12 to 2.20
Centrexion Therapeutics Corporation 0.82 0.79 to 0.83
Ceragon Networks Ltd. 3.46 3.40 to 3.53
Charles & Colvard Ltd. 1.38 1.38 to 1.40
Chart Industries, Inc. 194.74 193.24 to 196.45
Check-Cap Ltd. 0.86 0.86 to 0.92
Children's Place, Inc. (The) 9.73 9.35 to 10.11
China Jo-Jo Drugstores, Inc. 1.33 1.33 to 1.36
China Natural Resources, Inc. 0.57 0.57 to 0.58
China SXT Pharmaceuticals, Inc. 0.38 0.38 to 0.40
ChinaNet Online Holdings, Inc. 1.63 1.62 to 1.66
CHS Inc 25.98 25.98 to 26.18
Churchill Downs, Incorporated 122.11 121.74 to 124.98
Cimpress N.V 53.85 52.56 to 53.85
Citizens & Northern Corp 21.40 21.35 to 21.80
Citizens Community Bancorp, Inc. 15.65 15.60 to 15.79
Civista Bancshares, Inc. 21.13 21.00 to 21.65
Clean Energy Fuels Corp. 3.13 3.12 to 3.22
Clearfield, Inc. 32.59 32.49 to 33.55
ClearOne, Inc. 0.48 0.48 to 0.52
ClearSign Combustion Corporation 1.00 0.95 to 1.06
Cocrystal Pharma, Inc. 1.85 1.82 to 1.91
Coda Octopus Group, Inc. 7.89 7.81 to 8.03
Co-Diagnostics, Inc. 0.69 0.68 to 0.72
Cognex Corporation 33.20 32.41 to 33.96
Coherent, Inc. 86.80 84.28 to 87.36
Cohu, Inc. 21.12 19.53 to 21.71
Collegium Pharmaceutical, Inc. 29.66 29.39 to 31.39
Colliers International Group Inc. 131.70 131.52 to 134.38
CollPlant Holdings, Ltd. 3.60 3.59 to 3.83
Columbia Banking System, Inc. 27.41 27.34 to 27.99
Columbus McKinnon Corporation 20.48 19.95 to 21.09
Commerce Bancshares, Inc. 65.74 65.74 to 67.07
Community West Bancshares 19.06 18.77 to 19.25
Compugen Ltd. 2.22 2.16 to 2.25
comScore, Inc. 7.13 6.92 to 7.28
Comstock Holding Companies, Inc. 8.09 7.80 to 8.20
Concrete Pumping Holdings, Inc. 7.13 7.04 to 7.24
CONMED Corporation 63.15 62.46 to 65.50
Construction Partners, Inc. 77.58 76.43 to 78.79
Consumer Portfolio Services, Inc. 10.95 10.71 to 11.26
Corbus Pharmaceuticals Holdings, Inc. 8.51 8.01 to 9.41
CorVel Corp. 117.33 116.96 to 119.66
Corvus Pharmaceuticals, Inc. 4.88 4.60 to 5.03
CoStar Group, Inc. 74.06 73.32 to 74.46
Cracker Barrel Old Country Store, Inc. 47.33 47.16 to 49.94
Credit Suisse AG 158.29 157.70 to 158.82
Credit Suisse AG 63.77 63.65 to 64.35
Cresud S.A.C.I.F. y A. 11.30 11.25 to 11.49
Crinetics Pharmaceuticals, Inc. 35.21 34.64 to 35.63
Cross Country Healthcare, Inc. 18.15 18.13 to 18.24
Crown Crafts, Inc. 4.29 4.24 to 4.29
CryoPort, Inc. 6.73 6.63 to 6.82
CSP Inc. 19.33 18.25 to 19.76
CSW Industrials, Inc. 318.12 315.20 to 321.27
Cumulus Media Inc. 0.86 0.85 to 0.92
Curis, Inc. 3.22 3.10 to 3.29
CVB Financial Corporation 20.28 20.18 to 20.65
Cyclacel Pharmaceuticals, Inc. 5.54 5.54 to 5.55
CytomX Therapeutics, Inc. 0.80 0.79 to 0.84
Daktronics, Inc. 16.07 15.84 to 16.23
Dare Bioscience, Inc. 3.04 3.03 to 3.13
Dave & Buster's Entertainment, Inc. 24.31 23.31 to 24.58
Denali Therapeutics Inc. 21.37 21.23 to 22.29
Denny's Corporation 4.86 4.83 to 5.37
DENTSPLY SIRONA Inc. 18.32 18.29 to 18.80
Destination XL Group, Inc. 2.49 2.49 to 2.53
Diamondback Energy, Inc. 156.99 153.26 to 160.58
Digimarc Corporation 35.11 33.78 to 35.24
Digital Ally, Inc. 0.08 0.07 to 0.08
Dime Community Bancshares, Inc. 31.34 30.20 to 31.85
Diodes Incorporated 53.47 52.83 to 54.05
DLH Holdings Corp. 5.88 5.85 to 6.18
DocuSign, Inc. 87.34 86.38 to 88.00
Dogness (International) Corporation 33.05 31.80 to 33.90
Dollar Tree, Inc. 71.56 71.06 to 73.11
Dorman Products, Inc. 126.67 125.83 to 127.69
Dynavax Technologies Corporation 12.82 12.55 to 12.91
Eagle Bancorp, Inc. 25.65 25.31 to 26.04
East West Bancorp, Inc. 98.57 97.91 to 99.48
Educational Development Corporation 1.55 1.54 to 1.60
eGain Corporation 5.13 4.95 to 5.72
Elbit Systems Ltd. 296.98 295.41 to 297.82
Electro-Sensors, Inc. 4.73 4.73 to 4.95
ENDRA Life Sciences Inc. 5.01 4.98 to 5.40
Enterprise Bancorp Inc 43.05 42.73 to 43.63
ePlus inc. 70.31 69.65 to 70.70
Equity Bancshares, Inc. 43.36 43.14 to 43.91
Erie Indemnity Company 388.95 388.09 to 392.28
Esquire Financial Holdings, Inc. 83.78 83.70 to 86.40
Eton Pharmaceuticals, Inc. 16.42 15.91 to 16.91
Euro Tech Holdings Company Limited 1.23 1.18 to 1.23
EuroDry Ltd. 10.50 10.50 to 10.57
Everspin Technologies, Inc. 5.73 5.67 to 5.78
EVINE Live Inc. 4.02 3.94 to 4.20
Exact Sciences Corporation 49.31 49.20 to 51.60
ExlService Holdings, Inc. 50.93 50.83 to 51.86
eXp World Holdings, Inc. 10.93 10.73 to 11.00
Exponent, Inc. 88.66 88.48 to 91.41
EyePoint Pharmaceuticals, Inc. 6.50 6.30 to 6.66
Farmers & Merchants Bancorp, Inc. 26.23 26.13 to 26.74
FARO Technologies, Inc. 28.44 28.39 to 29.38
FAT Brands Inc. 3.75 3.67 to 3.97
Fidelity D & D Bancorp, Inc. 44.51 44.51 to 45.09
First Bancorp 43.19 43.16 to 44.00
First Bancorp, Inc (ME) 25.72 25.59 to 26.00
First Bank 15.20 14.78 to 15.50
First Busey Corporation 24.53 24.51 to 25.31
First Business Financial Services, Inc. 52.76 52.64 to 53.85
First Citizens BancShares, Inc. 2141.49 2100.05 to 2141.49
First Community Bankshares, Inc. 41.50 41.35 to 42.54
First Financial Bancorp. 27.97 27.90 to 28.44
First Financial Bankshares, Inc. 37.21 36.06 to 37.90
First Financial Northwest, Inc. 21.34 21.34 to 21.55
First Guaranty Bancshares, Inc. 10.19 10.12 to 10.19
First Hawaiian, Inc. 27.12 27.09 to 27.57
First Internet Bancorp 32.85 32.68 to 33.50
First Solar, Inc. 159.76 159.33 to 163.71
First Trust Alternative Absolute Return Strategy ETF 28.53 28.53 to 28.92
First Trust California Municipal High income ETF 49.29 49.22 to 49.47
First Trust Capital Strength ETF 89.40 89.40 to 90.28
First Trust Dorsey Wright Momentum & Value ETF 30.64 30.60 to 30.64
First Trust India Nifty 50 Equal Weight ETF 54.22 54.00 to 54.37
First Trust Indxx Global Agriculture ETF 24.52 24.51 to 24.52
First Trust Indxx Global Natural Resources Income ETF 12.66 12.66 to 12.82
First Trust Mid Cap Core AlphaDEX Fund 119.92 119.82 to 120.78
First Trust Mid Cap Value AlphaDEX Fund 54.29 54.26 to 54.78
First Trust Multi Cap Value AlphaDEX Fund 83.64 83.62 to 83.83
First Trust Municipal High Income ETF 48.49 48.43 to 48.56
First Trust NASDAQ ABA Community Bank Index Fund 57.76 57.67 to 58.68
First Trust Nasdaq Pharmaceuticals ETF 27.27 27.27 to 27.30
First Trust Nasdaq Transportation ETF 34.32 34.28 to 34.37
First Trust RBA American Industrial Renaissance ETF 77.20 76.85 to 77.60
First Trust Small Cap Core AlphaDEX Fund 101.79 101.40 to 102.49
First Trust Small Cap Growth AlphaDEX Fund 79.28 79.03 to 79.73
First Trust Small Cap Value AlphaDEX Fund 54.66 54.55 to 55.34
First Trust Strategic Income ETF 26.69 26.69 to 26.84
First Western Financial, Inc. 20.82 20.82 to 21.09
FirstService Corporation 175.36 174.48 to 177.08
Five Below, Inc. 88.72 88.11 to 91.47
Five9, Inc. 40.12 39.79 to 41.42
Flex Ltd. 42.51 41.98 to 42.91
Flexsteel Industries, Inc. 51.65 50.68 to 53.58
Fluent, Inc. 2.89 2.89 to 3.03
Foresight Autonomous Holdings Ltd. 0.96 0.95 to 1.05
FormFactor, Inc. 37.80 36.06 to 37.87
Forrester Research, Inc. 13.22 13.09 to 13.33
Fortress Biotech, Inc. 1.71 1.70 to 1.77
Fortress Biotech, Inc. 6.37 6.25 to 6.53
Forward Air Corporation 30.63 30.41 to 31.33
Forward Industries, Inc. 5.66 5.42 to 6.14
Fox Factory Holding Corp. 25.80 25.43 to 26.40
Franklin Electric Co., Inc. 99.98 99.35 to 102.00
Freightcar America, Inc. 11.17 11.01 to 11.90
Freshpet, Inc. 129.61 126.88 to 133.54
FS Bancorp, Inc. 39.04 38.83 to 39.29
Fuel Tech, Inc. 0.93 0.92 to 0.95
Funko, Inc. 13.58 13.57 to 14.12
FVCBankcorp, Inc. 12.05 12.05 to 12.41
Gaia, Inc. 5.06 5.00 to 5.09
Gaming and Leisure Properties, Inc. 48.61 48.55 to 49.95
Garmin Ltd. 212.62 209.32 to 213.73
Genprex, Inc. 0.44 0.43 to 0.45
Gentex Corporation 24.48 24.39 to 24.80
Gentherm Inc 35.44 35.28 to 36.26
German American Bancorp, Inc. 40.33 40.11 to 40.96
Geron Corporation 2.56 2.52 to 2.84
Gevo, Inc. 1.74 1.72 to 1.85
Gibraltar Industries, Inc. 58.85 58.74 to 60.02
G-III Apparel Group, LTD. 29.72 29.62 to 30.41
Gilat Satellite Networks Ltd. 6.78 6.73 to 6.98
Glacier Bancorp, Inc. 49.83 49.60 to 51.50
Gladstone Investment Corporation 25.63 25.63 to 25.70
Gladstone Land Corporation 20.25 20.23 to 20.35
Glen Burnie Bancorp 4.72 4.72 to 4.72
Global Self Storage, Inc. 5.16 5.11 to 5.20
Global Water Resources, Inc. 11.26 11.20 to 11.49
Globus Maritime Limited 1.29 1.27 to 1.34
Golar LNG Limited 40.70 40.63 to 41.57
Good Times Restaurants Inc. 2.45 2.43 to 2.54
GoPro, Inc. 0.80 0.79 to 0.86
Great Lakes Dredge & Dock Corporation 11.00 10.91 to 11.21
Great Southern Bancorp, Inc. 59.73 59.41 to 60.66
Green Plains, Inc. 6.67 6.25 to 6.76
Grupo Financiero Galicia S.A. 58.80 58.14 to 60.17
Guaranty Bancshares, Inc. 41.14 41.05 to 41.95
Gulf Island Fabrication, Inc. 6.88 6.87 to 7.09
Gyrodyne , LLC 9.11 9.11 to 9.11
H&E Equipment Services, Inc. 87.56 87.25 to 88.28
Hallador Energy Company 10.91 10.90 to 11.50
Hamilton Lane Incorporated 156.19 152.50 to 156.61
Hancock Whitney Corporation 59.93 59.79 to 61.36
Hanmi Financial Corporation 24.29 24.21 to 24.68
Harmonic Inc. 10.06 10.00 to 10.47
Harrow Health, Inc. 30.42 30.40 to 32.50
Harvard Bioscience, Inc. 1.35 1.34 to 1.43
Hawkins, Inc. 110.39 109.62 to 113.44
Healthcare Services Group, Inc. 10.84 10.84 to 11.43
Heidrick & Struggles International, Inc. 45.05 44.73 to 46.52
Helen of Troy Limited 56.53 55.50 to 57.47
Helius Medical Technologies, Inc. 0.55 0.51 to 0.56
Henry Schein, Inc. 76.00 75.89 to 77.52
Heritage Financial Corporation 24.25 24.14 to 24.78
HF Foods Group Inc. 2.48 2.45 to 2.62
Hologic, Inc. 63.24 62.94 to 64.30
Home Bancorp, Inc. 49.48 49.17 to 50.00
Home BancShares, Inc. 29.97 29.86 to 30.70
HomeStreet, Inc. 10.19 10.18 to 10.55
Hope Bancorp, Inc. 11.32 11.24 to 11.53
Hoth Therapeutics, Inc. 1.13 1.08 to 1.15
Hub Group, Inc. 42.96 42.31 to 43.14
Hudson Global, Inc. 11.84 11.57 to 11.97
Huntington Bancshares Incorporated 16.73 16.67 to 16.89
icad inc. 3.32 3.25 to 3.70
ICC Holdings, Inc. 23.10 23.05 to 23.15
ICF International, Inc. 107.77 106.26 to 110.36
iClick Interactive Asia Group Limited 8.00 7.90 to 8.72
ICON plc 186.21 184.09 to 187.42
Ideal Power Inc. 6.68 6.52 to 7.01
IDEXX Laboratories, Inc. 444.53 444.37 to 463.63
Illumina, Inc. 100.24 99.96 to 103.69
ImmuCell Corporation 5.05 4.95 to 5.15
Immutep Limited 1.96 1.94 to 2.01
Impinj, Inc. 103.82 102.92 to 105.64
Incyte Corporation 70.42 69.73 to 71.80
Independent Bank Corp. 68.53 68.25 to 69.94
Independent Bank Corporation 35.11 35.06 to 36.17
InflaRx N.V. 2.00 1.88 to 2.09
Information Services Group, Inc. 3.19 3.19 to 3.29
Ingles Markets, Incorporated 65.56 64.36 to 65.88
INmune Bio Inc. 9.18 8.94 to 9.60
Innospec Inc. 108.19 107.92 to 112.74
Innovative Solutions and Support, Inc. 8.63 7.77 to 9.11
Innoviva, Inc. 18.08 18.07 to 18.43
Inogen, Inc 10.64 10.57 to 11.07
Insight Enterprises, Inc. 165.58 165.07 to 168.96
Insulet Corporation 280.56 279.30 to 283.99
Integra LifeSciences Holdings Corporation 24.18 24.08 to 24.69
Integrated Media Technology Limited 1.26 1.26 to 1.26
Inter Parfums, Inc. 132.76 132.52 to 141.15
Interface, Inc. 23.16 22.89 to 23.32
International Bancshares Corporation 64.74 64.34 to 65.46
International Money Express, Inc. 18.43 18.39 to 18.69
Intuit Inc. 587.38 580.09 to 591.39
Invesco BuyBack Achievers ETF 118.68 118.65 to 119.31
Invesco DWA Industrials Momentum ETF 156.26 154.52 to 156.56
Invesco DWA SmallCap Momentum ETF 93.12 92.69 to 93.51
Invesco DWA Technology Momentum ETF 73.17 72.30 to 73.36
Invesco KBW Premium Yield Equity REIT ETF 17.36 17.36 to 17.63
Invesco KBW Property & Casualty Insurance ETF 113.23 113.13 to 114.79
Invesco KBW Regional Banking ETF 62.85 62.73 to 63.70
Invesco S&P SmallCap Consumer Discretionary ETF 109.92 109.92 to 109.92
Invesco S&P SmallCap Consumer Staples ETF 37.12 37.11 to 38.19
Invesco S&P SmallCap Energy ETF 46.74 46.47 to 47.16
Invesco S&P SmallCap Industrials ETF 136.76 136.58 to 137.04
Invesco S&P SmallCap Information Technology ETF 46.44 46.29 to 46.69
Invesco S&P SmallCap Materials ETF 74.01 74.01 to 74.63
Invesco Water Resources ETF 67.21 67.04 to 67.95
Ionis Pharmaceuticals, Inc. 31.04 30.37 to 31.60
Iovance Biotherapeutics, Inc. 5.57 5.39 to 5.75
IPG Photonics Corporation 63.53 62.66 to 63.62
iRadimed Corporation 55.23 54.98 to 56.07
IRIDEX Corporation 1.55 1.50 to 1.60
Ironwood Pharmaceuticals, Inc. 1.92 1.89 to 2.12
iShares MSCI Qatar ETF 17.98 17.98 to 18.03
iShares MSCI Turkey ETF 35.23 35.14 to 35.30
iShares Nasdaq Biotechnology Index Fund 136.55 136.34 to 138.57
iShares S&P India Nifty 50 Index Fund 49.10 49.10 to 49.33
iShares S&P Small-Cap 600 Growth ETF 139.36 139.07 to 140.46
Itron, Inc. 97.00 96.72 to 99.48
J & J Snack Foods Corp. 124.85 124.12 to 130.53
Jack Henry & Associates, Inc. 166.47 166.25 to 171.25
Jack In The Box Inc. 39.18 38.52 to 40.62
Janus Henderson Small Cap Growth Alpha ETF 68.24 68.06 to 68.77
Janus Henderson Small/Mid Cap Growth Alpha ETF 76.47 76.31 to 76.86
Kaiser Aluminum Corporation 70.25 70.08 to 72.87
Kala Pharmaceuticals, Inc. 8.38 7.71 to 8.65
Karyopharm Therapeutics Inc. 0.62 0.59 to 0.63
Kazia Therapeutics Limited 0.89 0.89 to 0.99
Kentucky First Federal Bancorp 3.20 3.20 to 3.21
Key Tronic Corporation 3.18 3.17 to 3.39
Kezar Life Sciences, Inc. 5.89 5.87 to 6.02
Kforce, Inc. 49.94 49.75 to 50.67
Kimball Electronics, Inc. 17.08 16.81 to 17.36
Kinsale Capital Group, Inc. 449.34 434.00 to 461.43
Kirkland's, Inc. 1.55 1.53 to 1.56
KLA-Tencor Corporation 750.74 739.02 to 769.52
KLX Energy Services Holdings, Inc. 4.71 4.66 to 4.85
Kodiak Sciences Inc 5.26 5.05 to 5.32
Kopin Corporation 1.66 1.59 to 1.69
Kornit Digital Ltd. 27.60 27.27 to 29.12
Kratos Defense & Security Solutions, Inc. 27.16 26.89 to 28.26
Krystal Biotech, Inc. 153.24 152.19 to 157.63
Kulicke and Soffa Industries, Inc. 41.07 40.86 to 41.86
Kura Oncology, Inc. 8.28 8.25 to 8.53
L.B. Foster Company 27.50 27.41 to 28.26
Lakeland Financial Corporation 67.38 67.08 to 68.98
Landstar System, Inc. 161.80 160.65 to 162.85
Lantheus Holdings, Inc. 79.94 79.91 to 83.42
Lantronix, Inc. 2.96 2.93 to 3.07
LCNB Corporation 15.43 15.31 to 15.66
LEAP THERAPEUTICS, INC. 0.50 0.50 to 0.53
Legg Mason Small-Cap Quality Value ETF 42.72 42.70 to 42.83
LGI Homes, Inc. 85.11 84.61 to 88.07
Liberty Global plc 11.03 10.87 to 11.05
Liberty Global plc 11.31 11.21 to 11.34
Lifetime Brands, Inc. 5.20 5.18 to 5.40
Lifevantage Corporation 18.56 17.45 to 18.79
LightPath Technologies, Inc. 2.64 2.61 to 2.96
Limbach Holdings, Inc. 91.23 89.44 to 92.07
Lipocine Inc. 3.63 3.47 to 3.79
LivaNova PLC 47.68 47.52 to 49.96
Live Oak Bancshares, Inc. 33.93 33.63 to 35.66
LivePerson, Inc. 1.24 1.20 to 1.37
LM Funding America, Inc. 1.89 1.85 to 2.04
Loop Industries, Inc. 1.06 1.05 to 1.14
LSI Industries Inc. 20.78 20.11 to 20.84
lululemon athletica inc. 366.68 365.62 to 393.54
Lumentum Holdings Inc. 77.68 75.52 to 79.14
Luokung Technology Corp 1.83 1.83 to 2.09
MACOM Technology Solutions Holdings, Inc. 123.12 119.29 to 124.46
MacroGenics, Inc. 2.56 2.46 to 2.59
Magic Software Enterprises Ltd. 12.79 12.75 to 12.93
Maiden Holdings, Ltd. 0.92 0.92 to 1.05
MakeMyTrip Limited 103.58 102.29 to 105.47
Malibu Boats, Inc. 37.37 36.03 to 37.74
Mammoth Energy Services, Inc. 2.91 2.87 to 2.97
Manhattan Associates, Inc. 190.41 186.71 to 192.29
Manhattan Bridge Capital, Inc 5.60 5.60 to 5.66
MannKind Corporation 5.42 5.32 to 5.60
Marathon Patent Group, Inc. 16.90 16.65 to 17.30
Marin Software Incorporated 1.99 1.99 to 2.01
Marker Therapeutics, Inc. 1.72 1.66 to 1.79
MarketAxess Holdings, Inc. 193.49 191.95 to 195.47
Marriott International 283.52 283.08 to 290.56
Martin Midstream Partners L.P. 3.48 3.46 to 3.59
Marvell Technology Group Ltd. 106.51 100.22 to 107.02
Matthews International Corporation 25.73 25.22 to 27.15
McGrath RentCorp 120.38 119.18 to 121.26
Medallion Financial Corp. 8.54 8.49 to 8.73
MediWound Ltd. 18.76 18.31 to 19.20
Medpace Holdings, Inc. 340.18 338.19 to 344.99
MEI Pharma, Inc. 2.69 2.55 to 2.70
Mercantile Bank Corporation 48.63 48.60 to 49.95
Mercer International Inc. 6.54 6.38 to 6.62
Mercury Systems Inc 44.45 43.64 to 45.82
Mereo BioPharma Group plc 2.87 2.84 to 2.97
Merit Medical Systems, Inc. 108.14 106.87 to 110.10
Mersana Therapeutics, Inc. 0.58 0.58 to 0.65
Merus N.V. 40.20 39.99 to 41.03
Mesa Air Group, Inc. 1.09 1.01 to 1.16
Mesoblast Limited 17.90 17.82 to 18.40
Methanex Corporation 46.06 46.04 to 47.10
MGE Energy Inc. 89.44 89.23 to 91.21
MGP Ingredients, Inc. 33.15 32.50 to 33.92
Microbot Medical Inc. 1.99 1.94 to 2.18
Microsoft Corporation 408.43 405.88 to 408.91
Microvision, Inc. 1.34 1.31 to 1.43
Mid Penn Bancorp 29.58 29.21 to 29.86
Midland States Bancorp, Inc. 19.33 19.14 to 19.69
MIND C.T.I. Ltd. 2.04 2.00 to 2.04
Minerva Neurosciences, Inc 1.97 1.91 to 2.04
Mitek Systems, Inc. 10.01 9.92 to 10.13
MKS Instruments, Inc. 103.67 102.40 to 105.30
Moderna, Inc. 32.99 29.25 to 33.91
Mogo Finance Technology Inc. 1.25 1.21 to 1.27
Morningstar, Inc. 325.02 324.58 to 330.55
Mustang Bio, Inc. 2.80 2.62 to 2.88
My Size, Inc. 1.79 1.73 to 1.86
MYR Group, Inc. 134.00 132.51 to 136.02
Nano Dimension Ltd. 2.49 2.45 to 2.61
NanoVibronix, Inc. 0.44 0.42 to 0.71
NAPCO Security Technologies, Inc. 25.65 25.21 to 25.88
Nasdaq, Inc. 80.91 80.87 to 82.21
Natera, Inc. 173.39 168.15 to 175.83
National Bankshares, Inc. 28.57 28.55 to 28.74
National Beverage Corp. 39.50 39.26 to 40.07
Natural Alternatives International, Inc. 4.15 4.14 to 4.25
NBT Bancorp Inc. 48.05 47.97 to 48.66
NCS Multistage Holdings, Inc. 28.64 27.83 to 28.98
Neogen Corporation 9.83 9.70 to 10.04
NetApp, Inc. 119.06 117.77 to 119.17
NetEase, Inc. 103.50 103.15 to 106.10
NETGEAR, Inc. 28.46 28.44 to 29.46
NetScout Systems, Inc. 24.22 24.04 to 24.50
NetSol Technologies Inc. 2.44 2.42 to 2.54
Neurocrine Biosciences, Inc. 115.02 113.79 to 116.97
Neurotrope, Inc. 5.54 5.11 to 6.15
New Fortress Energy LLC 12.15 11.93 to 12.58
Newell Brands Inc. 7.06 7.00 to 7.15
Newtek Business Services Corp. 12.91 12.72 to 13.10
Newtek Business Services Corp. 25.10 25.10 to 25.14
NextDecade Corporation 8.12 7.83 to 8.21
NI Holdings, Inc. 14.55 14.33 to 14.71
nLIGHT, Inc. 9.99 9.77 to 10.44
NMI Holdings Inc 35.51 35.24 to 35.91
Noodles & Company 1.55 1.52 to 1.64
Nordson Corporation 216.42 216.06 to 220.81
Nortech Systems Incorporated 10.21 10.01 to 10.67
Northeast Bancorp 103.10 102.18 to 105.99
Northern Technologies International Corporation 11.28 11.12 to 11.57
Northern Trust Corporation 110.77 110.43 to 112.61
Northfield Bancorp, Inc. 11.82 11.76 to 11.98
Northrim BanCorp Inc 84.00 83.60 to 88.57
Northwest Bancshares, Inc. 13.04 13.00 to 13.25
Norwegian Cruise Line Holdings Ltd. 26.38 25.91 to 26.45
Norwood Financial Corp. 25.93 25.93 to 26.25
Nova Lifestyle, Inc 0.58 0.56 to 0.63
Novanta Inc. 143.17 142.84 to 147.68
Novavax, Inc. 8.19 8.08 to 8.53
NovoCure Limited 22.48 21.72 to 22.95
NuCana plc 0.91 0.90 to 0.93
NV5 Global, Inc. 17.49 17.38 to 17.85
Ocular Therapeutix, Inc. 7.28 7.18 to 7.68
Office Depot, Inc. 20.18 20.12 to 21.00
Office Properties Income Trust 0.91 0.90 to 0.97
Okta, Inc. 96.29 96.10 to 100.30
Old National Bancorp 23.89 23.80 to 24.24
Old Second Bancorp, Inc. 18.80 18.69 to 19.06
Omega Flex, Inc. 37.92 37.76 to 39.05
Omnicell, Inc. 39.61 39.32 to 40.80
One Stop Systems, Inc. 3.76 3.64 to 4.17
Open Text Corporation 28.41 28.38 to 28.80
Optical Cable Corporation 4.43 4.22 to 4.48
O'Reilly Automotive, Inc. 1318.80 1317.79 to 1340.66
Origin Agritech Limited 2.11 2.08 to 2.21
Orrstown Financial Services Inc 33.64 33.45 to 34.05
Otter Tail Corporation 76.99 76.26 to 80.56
Ovid Therapeutics Inc. 0.64 0.63 to 0.66
Oxford Lane Capital Corp. 5.06 5.05 to 5.09
PACCAR Inc. 105.96 104.95 to 106.39
Pacific Premier Bancorp Inc 25.16 24.94 to 25.75
Pacira Pharmaceuticals, Inc. 25.44 25.44 to 27.00
Pan American Silver Corp. 24.46 24.25 to 25.66
Pangaea Logistics Solutions Ltd. 5.20 5.17 to 5.34
Papa Murphy's Holdings, Inc. 17.05 16.82 to 17.66
Parke Bancorp, Inc. 19.66 19.66 to 20.03
Patriot National Bancorp Inc. 1.46 1.39 to 1.53
Paychex, Inc. 147.25 147.09 to 149.28
PayPal Holdings, Inc. 77.97 76.63 to 78.33
PC Connection, Inc. 65.69 65.50 to 66.20
PDF Solutions, Inc. 22.98 22.85 to 27.42
PDL Community Bancorp 13.46 13.35 to 13.50
Pegasystems Inc. 85.02 81.86 to 85.31
Peoples Bancorp Inc. 32.66 32.38 to 33.22
Pepsico, Inc. 143.39 143.33 to 146.17
Perma-Fix Environmental Services, Inc. 9.05 8.71 to 9.16
PetMed Express, Inc. 4.25 4.24 to 4.51
Phio Pharmaceuticals Corp. 1.81 1.79 to 1.88
Photronics, Inc. 22.27 22.23 to 22.73
Pinnacle Financial Partners, Inc. 120.24 119.73 to 121.40
Pioneer Power Solutions, Inc. 3.61 3.49 to 3.63
Plexus Corp. 139.19 138.30 to 141.05
Plug Power, Inc. 1.76 1.70 to 1.80
Plumas Bancorp 45.22 44.87 to 45.22
Polar Power, Inc. 2.83 2.82 to 2.92
Popular, Inc. 25.28 25.20 to 25.28
Potbelly Corporation 12.39 12.28 to 12.85
PotlatchDeltic Corporation 43.96 43.81 to 45.16
Powell Industries, Inc. 213.38 209.76 to 217.66
Power Integrations, Inc. 59.58 59.31 to 60.20
Preferred Bank 89.87 89.72 to 91.95
Preformed Line Products Company 140.73 140.73 to 142.86
Premier, Inc. 17.77 17.70 to 18.13
PriceSmart, Inc. 91.14 91.10 to 94.24
PrimeEnergy Resources Corporation 194.18 191.28 to 195.92
Primoris Services Corporation 73.52 72.07 to 74.93
Progress Software Corporation 57.32 56.86 to 58.47
ProShares Ultra Nasdaq Biotechnology 55.17 55.06 to 56.15
ProShares UltraPro Short NASDAQ Biotechnology 6.97 6.88 to 7.25
ProShares UltraPro Short QQQ 26.59 26.48 to 26.96
ProShares UltraShort Nasdaq Biotechnology 16.57 16.24 to 16.63
Provident Financial Holdings, Inc. 15.69 15.60 to 15.79
PTC Inc. 171.10 166.69 to 171.31
Pulse Biosciences, Inc 20.99 20.92 to 21.95
Purple Innovation, Inc. 1.04 1.02 to 1.05
Pyxis Tankers Inc. 3.63 3.63 to 3.79
QCR Holdings, Inc. 77.33 76.73 to 78.68
Qiagen N.V. 39.87 39.69 to 40.18
Qorvo, Inc. 76.16 76.04 to 78.42
Quanterix Corporation 8.05 7.96 to 8.29
Quest Resource Holding Corporation 4.39 4.31 to 4.70
Quidel Corporation 40.57 38.77 to 42.24
QuinStreet, Inc. 22.64 22.40 to 23.21
Radcom Ltd. 13.49 13.44 to 14.24
RadNet, Inc. 61.33 61.23 to 62.86
Rambus, Inc. 62.96 61.59 to 63.07
Rapid7, Inc. 35.55 34.08 to 35.93
RBB Bancorp 17.69 17.42 to 18.20
RCI Hospitality Holdings, Inc. 52.15 50.55 to 52.49
Reading International Inc 1.54 1.50 to 1.58
Recon Technology, Ltd. 2.09 2.04 to 2.19
Red Robin Gourmet Burgers, Inc. 5.00 4.91 to 5.19
Redhill Biopharma Ltd. 5.23 5.20 to 5.50
Regency Centers Corporation 72.34 72.30 to 75.34
Regeneron Pharmaceuticals, Inc. 673.60 671.55 to 684.00
REGENXBIO Inc. 7.30 7.23 to 7.76
Renasant Corporation 38.45 38.25 to 39.01
Repligen Corporation 146.92 144.56 to 147.59
Research Frontiers Incorporated 1.44 1.42 to 1.61
ReTo Eco-Solutions, Inc. 0.39 0.39 to 0.41
RF Industries, Ltd. 5.35 5.20 to 5.60
RGC Resources Inc. 20.59 20.59 to 21.42
Rhythm Pharmaceuticals, Inc. 56.69 56.56 to 58.46
Rigel Pharmaceuticals, Inc. 21.57 20.62 to 21.76
Riverview Bancorp Inc 5.31 5.31 to 5.48
Rocket Pharmaceuticals, Inc. 10.47 10.23 to 10.60
Rockwell Medical, Inc. 1.85 1.83 to 1.90
Rocky Brands, Inc. 23.81 23.76 to 24.16
Ross Stores, Inc. 138.76 138.74 to 140.93
RumbleOn, Inc. 4.23 4.20 to 4.43
Ryanair Holdings plc 45.34 45.34 to 46.28
S&W Seed Company 8.21 8.18 to 9.23
Sabra Health Care REIT, Inc. 16.52 16.28 to 16.62
Safety Insurance Group, Inc. 77.96 77.69 to 79.46
Sage Therapeutics, Inc. 7.14 7.11 to 7.23
Saia, Inc. 487.53 482.96 to 494.70
Sandy Spring Bancorp, Inc. 33.65 32.98 to 34.63
Sangamo Therapeutics, Inc. 1.17 1.15 to 1.21
Sapiens International Corporation N.V. 26.39 26.38 to 26.92
Sarepta Therapeutics, Inc. 107.95 107.61 to 111.21
ScanSource, Inc. 37.42 37.08 to 37.81
Scholar Rock Holding Corporation 37.07 36.46 to 38.61
SCWorx Corp. 1.27 1.24 to 1.29
SCYNEXIS, Inc. 1.12 1.11 to 1.17
SEI Investments Company 82.28 82.04 to 83.18
Selective Insurance Group, Inc. 82.15 81.99 to 83.33
SELLAS Life Sciences Group, Inc. 1.32 1.24 to 1.32
Semtech Corporation 37.38 36.11 to 37.43
Senmiao Technology Limited 0.88 0.88 to 0.89
Sensus Healthcare, Inc. 5.51 5.41 to 5.65
ServisFirst Bancshares, Inc. 88.52 88.24 to 90.58
SG Blocks, Inc. 0.71 0.70 to 0.75
Shoe Carnival, Inc. 24.58 24.28 to 25.20
SI-BONE, Inc. 16.39 16.37 to 16.74
Sierra Bancorp 30.74 30.73 to 31.43
Silgan Holdings Inc. 53.68 53.36 to 53.87
Silicom Ltd 16.82 16.50 to 16.83
Silvercrest Asset Management Group Inc. 18.30 17.86 to 18.59
Simmons First National Corporation 22.49 22.39 to 23.05
SiNtx Technologies, Inc. 2.95 2.85 to 2.99
Sirius International Insurance Group, Ltd. 27.19 26.59 to 27.49
SkyWest, Inc. 110.27 108.15 to 110.32
Skyworks Solutions, Inc. 65.93 65.87 to 66.68
Smart Sand, Inc. 2.29 2.25 to 2.34
SmartFinancial, Inc. 35.64 35.46 to 36.30
Socket Mobile, Inc. 1.29 1.28 to 1.35
Solar Senior Capital Ltd. 11.49 11.48 to 11.83
Soleno Therapeutics, Inc. 49.17 48.29 to 52.46
Sol-Gel Technologies Ltd. 0.61 0.58 to 0.64
Sonoma Pharmaceuticals, Inc. 2.49 2.45 to 2.60
Sonos, Inc. 13.33 13.10 to 13.38
Sotherly Hotels Inc. 17.06 17.06 to 17.06
Sound Financial Bancorp, Inc. 51.79 51.20 to 52.13
South State Corporation 102.23 102.04 to 104.93
Southern First Bancshares, Inc. 35.68 35.68 to 36.51
Southside Bancshares, Inc. 31.28 31.25 to 32.32
SPAR Group, Inc. 1.95 1.93 to 1.98
Spero Therapeutics, Inc. 0.82 0.80 to 0.82
Sphere 3D Corp. 0.74 0.72 to 0.80
Sportsman's Warehouse Holdings, Inc. 1.78 1.74 to 1.80
SPS Commerce, Inc. 146.21 145.90 to 149.18
STAAR Surgical Company 15.35 15.22 to 16.45
Staffing 360 Solutions, Inc. 1.62 1.52 to 1.85
StealthGas, Inc. 5.56 5.53 to 5.70
Sterling Bancorp, Inc. 4.69 4.68 to 4.74
Sterling Construction Company Inc 132.40 127.66 to 134.75
Stock Yards Bancorp, Inc. 75.22 74.85 to 76.49
StoneCastle Financial Corp 21.00 20.86 to 21.14
Strata Skin Sciences, Inc. 2.75 2.75 to 2.75
Streamline Health Solutions, Inc. 3.67 3.59 to 3.70
Summit State Bank 7.18 7.06 to 7.41
Summit Wireless Technologies, Inc. 1.21 1.21 to 1.32
Superior Group of Companies, Inc. 14.85 14.81 to 15.24
Surmodics, Inc. 34.10 34.02 to 34.86
Sutro Biopharma, Inc. 1.79 1.75 to 1.86
Synaptics Incorporated 72.07 71.89 to 73.39
Synopsys, Inc. 522.53 519.41 to 527.66
Synthesis Energy Systems, Inc. 1.02 1.02 to 1.07
Sypris Solutions, Inc. 2.08 2.03 to 2.11
T. Rowe Price Group, Inc. 107.17 107.00 to 108.16
T2 Biosystems, Inc. 0.13 0.11 to 0.16
Taitron Components Incorporated 2.61 2.60 to 2.65
Tandem Diabetes Care, Inc. 33.47 32.29 to 33.92
TAT Technologies Ltd. 28.08 27.16 to 28.51
Taylor Devices, Inc. 31.62 31.62 to 32.38
TCG BDC, Inc. 17.68 17.50 to 17.68
TechTarget, Inc. 15.81 15.69 to 17.06
Tecnoglass Inc. 75.78 74.31 to 75.95
Tenable Holdings, Inc. 39.02 39.01 to 39.82
Territorial Bancorp Inc. 8.62 8.56 to 8.76
Tesla, Inc. 355.84 347.50 to 362.00
Tetra Tech, Inc. 30.60 30.42 to 31.09
Texas Capital Bancshares, Inc. 81.02 80.91 to 83.40
Texas Roadhouse, Inc. 171.70 169.68 to 172.82
TG Therapeutics, Inc. 30.71 30.37 to 31.00
The Andersons, Inc. 40.55 40.29 to 41.31
The Bancorp, Inc. 60.49 60.07 to 62.56
The Bank of Princeton 31.82 31.50 to 31.82
The Carlyle Group L.P. 51.77 51.09 to 52.05
The Cheesecake Factory Incorporated 53.34 52.16 to 53.44
The Descartes Systems Group Inc. 116.54 115.95 to 117.35
The Ensign Group, Inc. 128.01 127.64 to 131.30
The First Bancshares, Inc. 37.80 37.64 to 38.28
The Hain Celestial Group, Inc. 4.05 4.05 to 4.60
The Herzfeld Caribbean Basin Fund, Inc. 2.43 2.40 to 2.44
The Kraft Heinz Company 28.92 28.84 to 29.59
The Lovesac Company 23.52 22.96 to 23.64
The ONE Group Hospitality, Inc. 3.22 3.13 to 3.33
The RMR Group Inc. 18.13 17.94 to 18.47
The Trade Desk, Inc. 80.16 80.10 to 83.61
The9 Limited 15.10 14.99 to 15.94
Tilray, Inc. 0.93 0.93 to 0.97
Timberland Bancorp, Inc. 30.48 30.29 to 30.65
Tiptree Inc. 19.68 19.59 to 20.26
Titan Machinery Inc. 18.18 17.91 to 18.30
TORM plc 19.20 19.11 to 20.05
Tower Semiconductor Ltd. 47.63 47.07 to 48.44
TPI Composites, Inc. 1.32 1.30 to 1.44
Travelzoo 21.22 20.41 to 21.45
TriMas Corporation 23.88 23.81 to 24.18
Trimble Inc. 74.29 73.42 to 74.41
Trinity Biotech plc 0.76 0.76 to 0.82
TrueCar, Inc. 3.34 3.32 to 3.40
Trustmark Corporation 37.67 37.51 to 38.36
TuanChe Limited 0.83 0.80 to 0.85
Tuniu Corporation 0.99 0.98 to 1.07
Twin Disc, Incorporated 9.40 9.38 to 9.89
Twist Bioscience Corporation 47.59 46.81 to 48.34
U.S. Auto Parts Network, Inc. 1.10 1.09 to 1.13
U.S. Energy Corp. 2.03 2.01 to 2.09
U.S. Global Investors, Inc. 2.44 2.42 to 2.45
UFP Technologies, Inc. 257.52 250.00 to 258.65
Ulta Beauty, Inc. 365.14 357.92 to 365.74
Ultra Clean Holdings, Inc. 36.95 36.58 to 37.50
Ultragenyx Pharmaceutical Inc. 42.49 41.73 to 46.27
Ultralife Corporation 7.16 7.12 to 7.43
UMB Financial Corporation 111.86 111.76 to 114.00
uniQure N.V. 14.18 13.25 to 14.24
United Bankshares, Inc. 37.93 37.78 to 38.87
United Continental Holdings, Inc. 104.26 100.58 to 104.59
United States Lime & Minerals, Inc. 104.32 102.22 to 104.43
United-Guardian, Inc. 10.88 10.34 to 10.88
Unity Bancorp, Inc. 48.29 47.65 to 49.63
Universal Display Corporation 142.50 141.90 to 146.51
Universal Electronics Inc. 9.79 9.75 to 10.03
Universal Logistics Holdings, Inc. 30.44 28.53 to 30.60
UroGen Pharma Ltd. 10.77 10.49 to 10.83
UTStarcom Holdings Corp 2.60 2.50 to 2.64
Valley National Bancorp 9.96 9.90 to 10.10
Value Line, Inc. 34.36 33.82 to 34.36
Vanda Pharmaceuticals Inc. 4.42 4.20 to 4.59
VanEck Vectors Biotech ETF 160.56 160.42 to 162.35
VanEck Vectors Pharmaceutical ETF 87.89 87.87 to 89.32
Vanguard Russell 2000 ETF 91.39 91.25 to 92.18
Vanguard Russell 2000 Growth ETF 215.52 215.28 to 216.88
Vanguard Russell 2000 Value ETF 147.37 147.37 to 149.13
Vanguard Total International Bond ETF 49.18 49.18 to 49.26
Varex Imaging Corporation 13.27 13.01 to 13.86
Veeco Instruments Inc. 24.67 23.98 to 24.69
Vera Bradley, Inc. 3.36 3.31 to 3.39
Veracyte, Inc. 41.11 39.59 to 41.58
Vericel Corporation 57.09 56.47 to 57.70
Verint Systems Inc. 25.74 25.50 to 26.53
Veritex Holdings, Inc. 26.58 26.48 to 27.01
Vertex Pharmaceuticals Incorporated 459.00 457.36 to 469.55
Veru Inc. 0.54 0.51 to 0.55
ViaSat, Inc. 9.17 8.96 to 9.60
Viavi Solutions Inc. 12.15 12.12 to 12.26
VictoryShares Dividend Accelerator ETF 51.87 51.86 to 52.13
VictoryShares US 500 Volatility Wtd ETF 88.10 88.08 to 88.41
VictoryShares US Discovery Enhanced Volatility Wtd ETF 56.36 56.36 to 56.56
VictoryShares US Small Cap High Div Volatility Wtd ETF 60.57 60.54 to 61.06
VictoryShares US Small Cap Volatility Wtd ETF 75.88 75.88 to 76.42
Viking Therapeutics, Inc. 30.48 29.50 to 30.88
Village Super Market, Inc. 33.64 33.64 to 34.30
VirTra, Inc. 6.15 5.98 to 6.38
Virtu Financial, Inc. 36.77 36.41 to 37.19
Virtus Investment Partners, Inc. 186.85 185.60 to 188.17
Visterra, Inc. 51.42 51.08 to 52.59
VivoPower International PLC 0.82 0.82 to 0.92
Vodafone Group Plc 8.36 8.36 to 8.45
Voyager Therapeutics, Inc. 4.23 4.20 to 4.60
VSE Corporation 97.28 91.55 to 97.87
Walgreens Boots Alliance, Inc. 9.70 9.66 to 9.86
Washington Federal, Inc. 29.77 29.67 to 30.45
Washington Trust Bancorp, Inc. 32.69 32.47 to 33.16
WAVE Life Sciences Ltd. 10.81 10.64 to 11.10
WD-40 Company 230.72 230.03 to 233.76
Weight Watchers International Inc 320.40 320.19 to 325.01
Wendy's Company (The) 14.30 14.28 to 15.09
Werner Enterprises, Inc. 34.81 34.53 to 34.85
Westamerica Bancorporation 49.96 49.69 to 50.63
Wheeler Real Estate Investment Trust, Inc. 4.34 4.26 to 4.69
Wheeler Real Estate Investment Trust, Inc. 30.70 30.29 to 30.72
Wheeler Real Estate Investment Trust, Inc. 4.25 4.23 to 4.31
Willdan Group, Inc. 34.28 34.07 to 35.00
Willis Lease Finance Corporation 195.84 193.34 to 197.88
Wingstop Inc. 304.69 303.17 to 314.14
Winmark Corporation 377.90 372.00 to 380.99
Wintrust Financial Corporation 129.61 128.87 to 131.00
WisdomTree Emerging Markets Quality Dividend Growth Fund 25.04 24.92 to 25.11
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 51.17 51.09 to 51.57
Wix.com Ltd. 223.70 220.86 to 224.50
Woodward, Inc. 186.53 185.52 to 190.53
Workday, Inc. 258.05 257.56 to 261.39
WSFS Financial Corporation 56.04 55.56 to 57.30
XBiotech Inc. 3.27 3.17 to 3.32
Xencor, Inc. 16.31 15.93 to 16.78
Xenetic Biosciences, Inc. 4.01 4.01 to 4.24
Xenon Pharmaceuticals Inc. 38.91 38.46 to 39.84
Xeris Pharmaceuticals, Inc. 3.59 3.51 to 3.66
Yatra Online, Inc. 1.02 0.98 to 1.05
Zebra Technologies Corporation 318.36 312.37 to 321.87
Zillow Group, Inc. 79.97 77.44 to 80.08
Zillow Group, Inc. 76.89 74.21 to 77.00
Zions Bancorporation N.A. 55.74 55.22 to 56.62
ZK International Group Co., Ltd 1.98 1.93 to 2.06
Zumiez Inc. 15.77 15.73 to 16.13
Zynex, Inc. 7.54 7.47 to 7.63
3M Company 148.62 147.74 to 149.55
AAR Corp. 64.83 64.37 to 66.56
Abercrombie & Fitch Company 112.07 108.31 to 112.07
ABM Industries Incorporated 52.92 52.75 to 53.53
Accenture plc 388.00 387.43 to 391.00
Adtalem Global Education Inc. 103.47 102.56 to 105.41
Advance Auto Parts Inc 47.87 47.49 to 49.02
AdvanSix Inc. 29.69 29.59 to 30.42
AECOM 100.41 99.69 to 102.63
Aerohive Networks, Inc. 2.85 2.80 to 2.90
Affiliated Managers Group, Inc. 170.08 168.87 to 171.58
Aflac Incorporated 103.34 103.31 to 104.88
AGCO Corporation 98.05 93.75 to 98.30
Agilent Technologies, Inc. 134.67 134.31 to 137.16
Agnico Eagle Mines Limited 95.85 95.53 to 99.51
Agree Realty Corporation 71.00 70.93 to 72.44
Air Products and Chemicals, Inc. 316.12 315.07 to 318.41
Alamo Group, Inc. 184.56 184.22 to 187.26
Alexander & Baldwin, Inc. 17.78 17.77 to 18.09
Alexandria Real Estate Equities, Inc. 94.85 94.81 to 97.74
Allegheny Technologies Incorporated 61.04 60.82 to 62.08
Allete, Inc. 65.42 65.28 to 65.44
Alliance World Dollar Government Fund II 10.92 10.85 to 10.92
AllianceBernstein Holding L.P. 37.08 36.05 to 37.16
AllianzGI Diversified Income & Convertible Fund 22.79 22.68 to 22.82
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.86 12.81 to 12.89
Allison Transmission Holdings, Inc. 104.55 101.19 to 105.44
Allstate Corporation (The) 187.63 185.80 to 192.69
Ameresco, Inc. 19.62 18.99 to 19.83
American Assets Trust, Inc. 22.28 22.19 to 22.60
American Eagle Outfitters, Inc. 14.36 14.08 to 14.44
American Express Company 311.04 307.42 to 311.85
American Financial Group, Inc. 123.28 122.84 to 125.26
American International Group, Inc. 74.34 73.95 to 76.31
American Midstream Partners, LP 34.83 34.83 to 35.18
American Realty Investors, Inc. 12.85 12.66 to 13.40
American Vanguard Corporation 5.41 5.39 to 5.57
Americold Realty Trust 21.40 21.33 to 21.90
AMN Healthcare Services Inc 23.42 23.22 to 24.50
Amneal Pharmaceuticals, Inc. 7.73 7.69 to 7.92
Ampco-Pittsburgh Corporation 2.17 2.16 to 2.32
Amphenol Corporation 68.88 68.80 to 70.07
AMREP Corporation 29.85 29.70 to 30.00
AMTEK, Inc. 183.54 182.69 to 185.00
Apartment Investment and Management Company 8.87 8.86 to 9.01
Apollo Global Management, LLC 162.81 157.59 to 163.15
Apple Hospitality REIT, Inc. 15.23 15.22 to 15.45
AptarGroup, Inc. 144.79 142.72 to 145.31
Aramark 37.75 37.75 to 38.91
Archer-Daniels-Midland Company 46.10 45.76 to 46.26
Archrock, Inc. 27.63 27.34 to 27.97
Arcosa, Inc. 100.10 98.68 to 101.36
Ardmore Shipping Corporation 10.42 10.22 to 11.06
Ares Commercial Real Estate Corporation 5.07 5.05 to 5.21
Ares Dynamic Credit Allocation Fund, Inc. 15.16 15.07 to 15.31
Ares Management Corporation 186.18 183.92 to 187.04
Arista Networks, Inc. 106.87 106.32 to 109.05
Arlington Asset Investment Corp 31.56 31.37 to 32.97
Armada Hoffler Properties, Inc. 9.48 9.47 to 9.69
Arrow Electronics, Inc. 109.12 108.24 to 109.62
Artisan Partners Asset Management Inc. 43.53 42.84 to 43.67
ASGN Incorporated 75.41 74.94 to 77.80
Aspen Aerogels, Inc. 8.63 8.25 to 9.50
Assurant, Inc. 202.96 202.47 to 207.92
Assured Guaranty Ltd. 90.59 90.55 to 92.38
AT&T Inc. 23.83 23.80 to 23.96
AvalonBay Communities, Inc. 218.35 217.91 to 221.86
Avanos Medical, Inc. 16.57 16.37 to 16.74
Avery Dennison Corporation 181.61 180.43 to 184.82
Avista Corporation 36.77 36.74 to 37.64
Axis Capital Holdings Limited 90.05 89.90 to 91.48
Axos Financial, Inc. 69.99 69.62 to 71.44
Azul S.A. 1.97 1.89 to 2.00
B&G Foods, Inc. 6.03 6.03 to 6.29
Babcock 1.29 1.28 to 1.45
Babson Global Short Duration High Yield Fund 15.88 15.85 to 15.95
Banc of California, Inc. 15.61 15.50 to 16.09
Bank of Hawaii Corporation 72.87 72.62 to 74.21
BankUnited, Inc. 40.66 40.38 to 41.13
Barclays PLC 14.88 14.75 to 14.90
Bausch Health Companies Inc. 6.16 6.12 to 6.42
Baxter International Inc. 30.82 30.61 to 31.09
Baytex Energy Corp 2.45 2.43 to 2.52
Becton, Dickinson and Company 224.80 224.78 to 227.45
Benchmark Electronics, Inc. 41.60 41.24 to 41.81
Berkshire Hills Bancorp, Inc. 29.38 29.24 to 29.88
Bio-Rad Laboratories, Inc. 277.16 273.67 to 301.98
BlackRock California Municipal Income Trust 11.26 11.24 to 11.31
Blackrock Core Bond Trust 10.53 10.49 to 10.58
Blackrock Corporate High Yield Fund, Inc. 9.90 9.86 to 9.91
BlackRock Credit Allocation Income Trust 10.78 10.77 to 10.83
Blackrock Enhanced Government Fund, Inc 9.64 9.64 to 9.70
Blackrock Health Sciences Trust 40.18 40.09 to 40.49
BlackRock Long-Term Municipal Advantage Trust 9.89 9.81 to 9.89
BlackRock Multi-Sector Income Trust 14.76 14.73 to 14.77
Blackrock Municipal Income Quality Trust 11.25 11.14 to 11.25
BlackRock Municipal Income Trust 10.20 10.15 to 10.21
Blackrock MuniHoldings Quality Fund II, Inc. 10.28 10.25 to 10.32
Blackrock MuniYield Michigan Quality Fund, Inc. 11.53 11.45 to 11.58
Blackrock MuniYield Pennsylvania Quality Fund 11.51 11.45 to 11.55
Blackrock MuniYield Quality Fund III, Inc. 11.16 11.07 to 11.16
Blackrock MuniYield Quality Fund, Inc. 11.92 11.87 to 11.93
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.43 10.42 to 10.46
BlackRock Virginia Municipal Bond Trust 10.80 10.75 to 10.82
BlackRock, Inc. 973.92 968.38 to 978.65
Blackstone GSO Senior Floating Rate Term Fund 14.44 14.41 to 14.54
BlueLinx Holdings Inc. 101.82 101.21 to 103.10
Boise Cascade, L.L.C. 121.63 120.60 to 122.99
Boot Barn Holdings, Inc. 137.26 135.24 to 138.51
Booz Allen Hamilton Holding Corporation 117.73 115.97 to 119.26
BorgWarner Inc. 30.22 29.57 to 30.29
Boston Beer Company, Inc. (The) 232.11 230.59 to 238.54
Boston Properties, Inc. 70.88 70.85 to 72.55
Brady Corporation 73.50 73.16 to 74.95
Braemar Hotels & Resorts Inc. 2.62 2.60 to 2.73
Brandywine Realty Trust 4.88 4.87 to 4.98
Brasilagro Cia Brasileira De Propriedades Agricolas 3.77 3.74 to 3.79
BRF S.A. 3.52 3.38 to 3.54
Bright Scholar Education Holdings Limited 1.59 1.59 to 1.59
BrightView Holdings, Inc. 14.66 14.63 to 14.88
Brinker International, Inc. 158.40 156.55 to 160.53
Bristol-Myers Squibb Company 53.90 53.66 to 56.03
British American Tobacco p.l.c. 38.82 38.75 to 39.19
Broadridge Financial Solutions, Inc. 240.33 240.24 to 244.47
Brookfield Infrastructure Partners LP 32.84 32.59 to 33.26
Brown Forman Corporation 31.46 31.39 to 32.20
Brown Forman Corporation 31.15 31.04 to 32.03
Brunswick Corporation 65.58 65.03 to 66.94
Buckle, Inc. (The) 43.28 42.41 to 43.40
Build-A-Bear Workshop, Inc. 38.00 37.39 to 38.36
Bunge Limited 70.50 69.71 to 70.96
Burlington Stores, Inc. 245.10 243.49 to 250.30
BWX Technologies, Inc. 106.83 105.10 to 109.26
Byline Bancorp, Inc. 29.50 29.37 to 29.93
CABCO Series 2004-101 Trust 18.54 18.45 to 18.60
CACI International, Inc. 338.51 334.05 to 347.67
Cactus, Inc. 60.02 59.57 to 60.93
Cadence Bancorporation 34.50 34.45 to 35.61
Caleres, Inc. 17.33 17.06 to 17.88
Calix, Inc 39.84 39.61 to 40.95
Cameco Corporation 47.19 46.73 to 49.37
Camping World Holdings, Inc. 22.78 22.45 to 23.40
Canada Goose Holdings Inc. 10.09 9.98 to 10.18
Canadian National Railway Company 101.59 101.49 to 103.59
Canadian Natural Resources Limited 30.12 30.02 to 30.68
Canadian Pacific Railway Limited 77.52 77.40 to 78.97
Cango Inc. 4.60 4.50 to 4.74
Canopy Growth Corporation 1.89 1.84 to 1.97
Capri Holdings Limited 22.46 22.02 to 22.75
Cardinal Health, Inc. 126.21 126.16 to 127.90
Carlisle Companies Incorporated 357.81 354.41 to 361.92
Carnival Corporation 26.23 25.48 to 26.25
Carnival Corporation 23.74 23.14 to 23.78
Carpenter Technology Corporation 188.44 180.17 to 190.74
Cars.com Inc. 17.58 17.54 to 18.01
Caterpillar, Inc. 353.32 352.80 to 358.88
CBIZ, Inc. 86.82 86.65 to 88.66
Cedar Fair, L.P. 43.28 42.51 to 43.58
Celanese Corporation 68.06 67.75 to 70.51
Centene Corporation 56.86 56.48 to 57.33
Central Puerto S.A. 13.31 13.20 to 13.53
Century Communities, Inc. 74.68 72.06 to 74.78
CF Industries Holdings, Inc. 82.48 81.48 to 83.69
Charles River Laboratories International, Inc. 151.99 151.92 to 155.02
Chatham Lodging Trust (REIT) 8.43 8.42 to 8.58
Chemed Corp. 553.59 552.13 to 562.49
Chemours Company (The) 16.83 16.75 to 18.03
Chesapeake Utilities Corporation 121.80 121.59 to 123.52
Chimera Investment Corporation 14.06 14.05 to 14.34
Chipotle Mexican Grill, Inc. 57.08 56.98 to 58.19
Choice Hotels International, Inc. 145.90 145.84 to 149.26
Chubb Limited 264.52 264.25 to 267.98
Chunghwa Telecom Co., Ltd. 38.52 38.45 to 38.85
Church & Dwight Company, Inc. 105.00 104.98 to 107.22
Citigroup Inc. 14.29 14.20 to 14.31
Citizens Financial Group, Inc. 46.35 46.16 to 46.82
City Office REIT, Inc. 5.03 5.02 to 5.20
Clean Harbors, Inc. 229.78 228.62 to 233.58
ClearBridge Energy Midstream Opportunity Fund Inc. 49.50 49.28 to 50.46
Clearwater Paper Corporation 26.65 25.38 to 26.97
Clorox Company (The) 147.92 147.75 to 150.96
CMS Energy Corporation 23.69 23.61 to 23.83
CNA Financial Corporation 48.65 48.57 to 49.52
CNFinance Holdings Limited 1.20 1.10 to 1.21
Coeur Mining, Inc. 6.61 6.55 to 7.33
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.60 12.50 to 12.63
Cohen & Steers Inc 85.26 84.78 to 85.83
Cohen & Steers Infrastructure Fund, Inc 24.39 24.37 to 24.58
Cohen & Steers REIT and Preferred and Income Fund, 21.82 21.75 to 22.05
Colgate-Palmolive Company 86.04 85.89 to 87.46
Colonial Investment Grade Municipal Trust 8.07 8.04 to 8.09
Comerica Incorporated 67.09 66.72 to 67.87
Comfort Systems USA, Inc. 391.22 384.42 to 397.09
Community Bank System, Inc. 65.05 64.85 to 66.35
Community Healthcare Trust Incorporated 19.89 19.77 to 20.28
Compass Minerals International, Inc. 11.23 11.22 to 11.87
Concord Medical Services Holdings Limited 4.77 4.77 to 4.77
ConocoPhillips 96.26 96.24 to 98.46
Consolidated Edison Inc 94.92 94.89 to 96.39
Constellation Brands Inc 162.94 161.06 to 165.19
Constellium N.V. 9.34 9.26 to 9.75
Contura Energy, Inc. 27.52 27.51 to 28.06
Cooper-Standard Holdings Inc. 13.51 12.77 to 14.09
CoreCivic, Inc. 18.83 18.66 to 19.24
CoreSite Realty Corporation 242.63 242.59 to 246.32
Corporacion America Airports SA 18.81 18.73 to 19.50
Costamare Inc. 10.65 10.40 to 10.69
Coty Inc. 5.58 5.55 to 5.84
Cousins Properties Incorporated 29.95 29.92 to 30.78
CPB Inc. 29.56 29.40 to 29.95
Credicorp Ltd. 186.10 181.87 to 187.72
Crown Castle International Corporation 87.96 87.96 to 90.50
CTS Corporation 46.23 45.92 to 46.67
CubeSmart 41.60 41.39 to 42.57
Curtiss-Wright Corporation 323.20 320.66 to 341.33
Cushman & Wakefield plc 13.24 13.10 to 13.47
Customers Bancorp, Inc 56.97 56.25 to 57.26
CVR Energy Inc. 18.56 18.27 to 18.70
CVR Partners, LP 77.40 76.00 to 78.03
D.R. Horton, Inc. 130.57 130.25 to 133.15
Danaher Corporation 206.30 203.93 to 207.15
Darden Restaurants, Inc. 191.19 190.22 to 194.08
DaVita Inc. 157.42 150.11 to 159.27
Deckers Outdoor Corporation 155.07 154.20 to 158.00
Delek Logistics Partners, L.P. 41.87 40.90 to 42.00
Delek US Holdings, Inc. 18.25 17.51 to 18.35
Delta Air Lines, Inc. 65.39 63.90 to 65.53
Deluxe Corporation 18.92 18.65 to 19.04
DHT Holdings, Inc. 11.19 11.13 to 11.68
Diageo plc 107.53 107.42 to 109.33
Diamondrock Hospitality Company 8.60 8.51 to 8.64
Diana Shipping inc. 1.83 1.83 to 1.92
Dick's Sporting Goods Inc 238.36 235.46 to 244.25
Digital Realty Trust, Inc. 164.28 157.22 to 165.66
Dine Brands Global, Inc. 25.97 25.97 to 27.14
Discover Financial Services 195.97 190.89 to 197.28
Dolby Laboratories 83.75 83.47 to 85.03
Dollar General Corporation 72.56 72.01 to 73.95
Donaldson Company, Inc. 68.58 68.33 to 70.53
Donnelley Financial Solutions, Inc. 65.85 65.72 to 67.18
Dorian LPG Ltd. 22.55 22.23 to 23.10
DoubleLine Opportunistic Credit Fund 15.76 15.72 to 15.82
Douglas Emmett, Inc. 17.01 16.97 to 17.37
Dover Corporation 202.33 201.58 to 203.85
Dr. Reddy's Laboratories Ltd 13.60 13.56 to 13.71
DRDGOLD Limited 10.32 10.27 to 10.75
Ducommun Incorporated 62.53 60.41 to 62.83
Duff & Phelps Utilities Income, Inc. 9.36 9.33 to 9.45
Duke Energy Corporation 111.60 111.53 to 113.95
DXC Technology Company 20.37 20.21 to 20.72
Dycom Industries, Inc. 178.20 177.43 to 186.54
Dynagas LNG Partners LP 4.28 4.21 to 4.40
e.l.f. Beauty, Inc. 73.00 71.39 to 75.11
Eagle Materials Inc 252.42 250.00 to 252.67
Eagle Point Credit Company Inc. 8.63 8.63 to 8.68
Easterly Government Properties, Inc. 10.63 10.61 to 10.87
Eaton Corporation, PLC 309.17 307.50 to 311.38
Eaton Vance Floating Rate Income Trust 13.21 13.19 to 13.35
Eaton Vance Municipal Income 2028 Term Trust 18.20 18.13 to 18.30
Eaton Vance Risk-Managed Diversified Equity Income Fund 9.12 9.07 to 9.31
Eaton Vance Senior Floating-Rate Fund 13.05 13.02 to 13.12
Eaton Vance Senior Income Trust 6.24 6.23 to 6.26
Eaton Vance Short Diversified Income Fund 11.15 11.15 to 11.20
Eaton Vance Tax Advantaged Dividend Income Fund 24.20 24.15 to 24.42
Eaton Vance Tax-Managed Buy-Write Income Fund 14.98 14.90 to 15.10
Edison International 50.06 50.04 to 52.14
El Paso Electric Company 29.12 28.95 to 29.83
Elanco Animal Health Incorporated 11.25 10.77 to 11.77
Elastic N.V. 113.13 113.13 to 118.46
Eldorado Gold Corporation 13.98 13.95 to 15.06
Eli Lilly and Company 844.27 841.49 to 873.50
Ellington Residential Mortgage REIT 6.52 6.51 to 6.60
EMCOR Group, Inc. 426.29 422.24 to 428.92
Emerald Expositions Events, Inc. 4.38 4.37 to 4.46
Emergent Biosolutions, Inc. 9.72 9.33 to 9.73
Emerson Electric Company 123.34 123.08 to 125.50
Empire State Realty Trust, Inc. 9.11 9.05 to 9.26
Employers Holdings Inc 49.05 48.86 to 49.23
Enbridge Inc 43.07 43.06 to 45.35
Endeavour Silver Corporation 4.04 4.02 to 4.41
Energizer Holdings, Inc. 30.97 30.92 to 31.65
Energizer Holdings, Inc. 29.78 29.37 to 30.02
Energy Transfer L.P. 19.99 19.74 to 20.09
Ennis, Inc. 20.48 20.41 to 20.74
Enova International, Inc. 110.81 110.59 to 112.66
Entravision Communications Corporation 2.15 2.14 to 2.20
Enzo Biochem, Inc. 0.55 0.50 to 0.57
Equifax, Inc. 249.50 249.15 to 255.16
Equinor ASA 23.09 23.05 to 23.52
Equity Lifestyle Properties, Inc. 65.42 65.39 to 67.56
Essent Group Ltd. 56.41 56.27 to 58.58
Essential Properties Realty Trust, Inc. 31.27 31.10 to 31.47
Essex Property Trust, Inc. 288.37 287.68 to 293.79
Estee Lauder Companies, Inc. (The) 68.69 68.56 to 70.96
Evercore Inc. 269.31 267.05 to 271.92
Evolent Health, Inc 10.02 9.89 to 10.31
Extra Space Storage Inc 154.92 154.82 to 157.19
Exxon Mobil Corporation 108.24 108.10 to 110.23
F.N.B. Corporation 15.44 15.34 to 15.64
FactSet Research Systems Inc. 456.09 456.00 to 462.42
Fair Isaac Corporation 1799.19 1789.44 to 1816.43
FB Financial Corporation 51.96 51.95 to 52.99
Federal Agricultural Mortgage Corporation 149.69 149.69 to 149.69
Federal Realty Investment Trust 105.03 104.74 to 111.50
Federal Signal Corporation 97.10 96.44 to 98.29
Fidelity National Information Services, Inc. 68.98 68.68 to 70.90
First BanCorp. 20.41 20.34 to 20.73
First Commonwealth Financial Corporation 16.51 16.44 to 16.79
First Majestic Silver Corp. 5.44 5.39 to 5.96
First Trust 12.05 12.05 to 12.15
FirstEnergy Corp. 40.00 39.97 to 40.62
Five Point Holdings, LLC 5.88 5.87 to 6.33
Floor & Decor Holdings, Inc. 97.60 97.26 to 102.49
Flowers Foods, Inc. 18.51 18.49 to 19.09
Flowserve Corporation 62.29 61.80 to 62.65
Fluor Corporation 43.40 42.94 to 45.31
FMC Corporation 36.62 36.57 to 37.10
Ford Motor Company 9.48 9.39 to 9.51
Fortuna Silver Mines Inc. 5.15 5.11 to 5.50
Four Corners Property Trust, Inc. 27.76 27.72 to 28.47
Franco-Nevada Corporation 138.32 138.25 to 144.06
Franklin Covey Company 34.67 34.65 to 36.00
Franklin Resources, Inc. 20.53 20.36 to 20.69
Franklin Universal Trust 7.57 7.56 to 7.65
Fresenius Medical Care Corporation 23.44 23.27 to 23.51
Fresh Del Monte Produce, Inc. 30.21 30.19 to 31.21
Frontline Ltd. 17.67 17.64 to 18.35
FTI Consulting, Inc. 187.61 187.21 to 192.44
FutureFuel Corp. 4.89 4.88 to 4.99
Gabelli Multi-Media Trust Inc. (The) 4.81 4.78 to 4.84
Gabelli Utility Trust (The) 5.35 5.34 to 5.42
Garrett Motion Inc. 9.20 9.18 to 9.31
Gartner, Inc. 514.67 512.97 to 519.37
GATX Corporation 165.39 164.33 to 166.62
General Dynamics Corporation 241.94 239.87 to 247.05
General Mills, Inc. 58.84 58.82 to 60.52
Genie Energy Ltd. 14.22 14.19 to 14.29
Genworth Financial Inc 7.29 7.26 to 7.33
Geo Group Inc (The) 27.26 26.73 to 27.86
Getty Realty Corporation 30.30 30.30 to 31.14
Gildan Activewear, Inc. 50.95 50.66 to 51.12
Global Net Lease, Inc. 7.11 7.09 to 7.31
Global Payments Inc. 105.63 104.71 to 107.00
Globus Medical, Inc. 83.93 83.87 to 84.84
GMS Inc. 83.34 83.06 to 84.64
GoDaddy Inc. 182.19 181.72 to 195.70
GrafTech International Ltd. 1.14 1.12 to 1.34
Graham Corporation 37.51 37.29 to 38.62
Granite Construction Incorporated 86.87 85.65 to 87.51
Granite Point Mortgage Trust Inc. 2.90 2.84 to 3.16
Graphic Packaging Holding Company 26.69 26.61 to 26.93
Gray Television, Inc. 3.94 3.89 to 4.05
Gray Television, Inc. 7.00 6.49 to 7.01
Greenbrier Companies, Inc. (The) 58.93 58.70 to 61.48
Greif Bros. Corporation 61.13 60.53 to 61.67
Greif Bros. Corporation 62.92 62.85 to 63.06
Griffon Corporation 77.36 76.53 to 78.25
Grupo Supervielle S.A. 14.59 14.34 to 14.73
Guess?, Inc. 12.41 12.18 to 12.56
Guggenheim Taxable Municipal Managed Duration Trst 15.57 15.36 to 15.63
Guidewire Software, Inc. 212.15 211.99 to 216.48
H&R Block, Inc. 52.60 52.39 to 53.19
H. B. Fuller Company 60.87 60.61 to 61.54
Haemonetics Corporation 62.36 61.64 to 62.93
Hanesbrands Inc. 5.88 5.86 to 6.26
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 28.02 27.35 to 30.90
Harley-Davidson, Inc. 25.75 25.64 to 26.38
Harmony Gold Mining Company Limited 11.42 11.38 to 11.82
Harte-Hanks, Inc. 5.26 5.19 to 5.45
Hartford Financial Services Group, Inc. (The) 111.98 111.86 to 112.75
Haverty Furniture Companies, Inc. 21.93 21.82 to 22.63
HCA Healthcare, Inc. 316.21 315.94 to 325.81
HCI Group, Inc. 118.64 117.86 to 121.17
HDFC Bank Limited 60.23 60.03 to 60.50
Hecla Mining Company 5.44 5.42 to 6.45
Heico Corporation 220.85 217.56 to 225.43
Heico Corporation 177.68 175.46 to 181.65
Helmerich & Payne, Inc. 26.54 26.32 to 27.53
Herc Holdings Inc. 200.74 192.48 to 201.28
Hertz Global Holdings, Inc 4.05 3.86 to 4.12
Hess Midstream Partners LP 39.88 39.64 to 40.78
Highwoods Properties, Inc. 29.18 29.18 to 29.72
Home Depot, Inc. (The) 409.50 408.56 to 418.00
Honeywell International Inc. 202.75 201.54 to 205.14
Hormel Foods Corporation 28.46 28.37 to 28.85
Host Hotels & Resorts, Inc. 16.39 16.31 to 16.64
Houlihan Lokey, Inc. 178.27 177.50 to 179.81
Hubbell Inc 390.14 389.29 to 397.03
Hudson Pacific Properties, Inc. 2.79 2.75 to 2.94
Humana Inc. 253.83 249.88 to 258.31
Huntington Ingalls Industries, Inc. 161.27 159.41 to 163.39
Hyatt Hotels Corporation 142.75 142.74 to 147.55
Iamgold Corporation 6.33 6.32 to 6.63
IDACORP, Inc. 109.78 109.55 to 112.31
IDEX Corporation 195.21 193.69 to 197.99
India Fund, Inc. (The) 15.72 15.70 to 15.89
Infosys Limited 21.57 21.54 to 21.75
Ingersoll-Rand plc (Ireland) 85.72 85.57 to 89.22
Ingredion Incorporated 126.80 126.12 to 128.82
Innovative Industrial Properties, Inc. 73.10 73.02 to 75.71
Inspire Medical Systems, Inc. 185.61 183.64 to 189.14
Installed Building Products, Inc. 178.07 177.86 to 184.03
Intercontinental Hotels Group 133.58 133.34 to 134.91
International Flavors & Fragrances, Inc. 85.58 85.51 to 86.96
International Seaways, Inc. 38.23 37.81 to 40.03
Interpublic Group of Companies, Inc. (The) 27.05 26.87 to 27.28
Invesco Bond Fund 15.60 15.55 to 15.65
Invesco California Value Municipal Income Trust 11.09 11.03 to 11.11
Invesco Plc 18.50 18.22 to 18.59
Invitation Homes Inc. 31.43 31.42 to 32.10
IQVIA Holdings, Inc. 193.44 193.31 to 200.28
Iron Mountain Incorporated 95.41 93.95 to 96.96
Israel Chemicals Shs 5.88 5.87 to 5.95
ITT Inc. 147.58 146.77 to 149.17
J. Jill, Inc. 25.71 25.39 to 26.03
J.M. Smucker Company (The) 102.03 101.82 to 105.17
James Hardie Industries plc. 32.49 32.32 to 33.00
Janus Henderson Group plc 44.08 43.77 to 44.28
Jefferies Financial Group Inc. 71.48 70.19 to 72.20
JELD-WEN Holding, Inc. 8.79 8.62 to 9.12
John Hancock Financial Opportunities Fund 37.26 37.01 to 37.70
KAR Auction Services, Inc 20.60 20.45 to 20.70
Kayne Anderson MLP/Midstream Investment Company 12.97 12.85 to 13.07
KB Financial Group Inc 55.78 55.60 to 56.44
KB Home 64.99 64.43 to 66.20
KBR, Inc. 51.98 51.32 to 53.14
Kennametal Inc. 22.55 22.45 to 22.74
Kennedy-Wilson Holdings Inc. 8.86 8.83 to 8.94
KeyCorp 17.72 17.53 to 17.85
Kilroy Realty Corporation 34.91 34.76 to 36.20
Kimco Realty Corporation 21.80 21.80 to 22.63
Kinder Morgan, Inc. 26.55 26.54 to 26.96
Kingsway Financial Services, Inc. 7.87 7.87 to 8.00
Kinross Gold Corporation 11.27 11.18 to 11.42
Kite Realty Group Trust 22.37 22.31 to 23.47
KKR & Co. Inc. 140.56 138.54 to 141.79
KKR Income Opportunities Fund 12.72 12.68 to 12.76
Knight Transportation, Inc. 54.17 53.92 to 54.92
KNOT Offshore Partners LP 5.55 5.51 to 5.82
Knowles Corporation 18.29 16.14 to 18.65
Kohl's Corporation 11.72 11.70 to 12.11
Korn Ferry 66.87 66.57 to 67.32
Kronos Worldwide Inc 9.15 9.09 to 9.50
Laboratory Corporation of America Holdings 246.49 244.84 to 248.60
Lamb Weston Holdings, Inc. 58.46 57.50 to 59.13
Las Vegas Sands Corp. 43.37 42.52 to 43.55
La-Z-Boy Incorporated 45.46 45.29 to 46.61
Lee Enterprises, Incorporated 11.46 11.20 to 11.60
Lehman ABS Corporation 28.92 28.65 to 28.95
Lehman ABS Corporation 26.39 26.30 to 26.39
Leidos Holdings, Inc. 132.26 130.57 to 133.60
Lennar Corporation 123.84 123.58 to 126.75
Lennar Corporation 120.29 119.80 to 123.30
Liberty All-Star Equity Fund 7.07 7.05 to 7.10
Liberty All-Star Growth Fund, Inc. 5.62 5.58 to 5.63
LightInTheBox Holding Co., Ltd. 1.06 1.02 to 1.07
Lithium Americas Corp. 3.00 2.96 to 3.12
LiveRamp Holdings, Inc. 33.62 33.44 to 34.22
Lockheed Martin Corporation 423.19 419.70 to 435.16
Loews Corporation 83.01 82.87 to 84.83
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.79 11.46 to 11.92
Louisiana-Pacific Corporation 112.36 111.01 to 113.97
Lowe's Companies, Inc. 251.79 251.25 to 256.42
Lsb Industries Inc. 7.98 7.80 to 8.00
M&T Bank Corporation 198.82 197.60 to 199.81
M/I Homes, Inc. 119.24 118.24 to 121.96
Macerich Company (The) 20.50 20.44 to 20.97
Macro Bank Inc. 92.17 89.86 to 92.71
Madison Covered Call & Equity Strategy Fund 6.44 6.43 to 6.48
Magna International, Inc. 37.85 37.49 to 39.79
Magnolia Oil & Gas Corporation 23.50 23.20 to 23.73
Maiden Holdings, Ltd. 14.64 14.64 to 14.64
MainStay MacKay DefinedTerm Municipal Opportunitie 15.37 15.27 to 15.37
Manchester United Ltd. 15.68 15.66 to 16.20
ManpowerGroup 55.24 55.04 to 56.05
Manulife Financial Corp 29.69 29.49 to 29.73
Marine Products Corporation 8.89 8.84 to 9.01
MarineMax, Inc. 28.01 27.93 to 29.28
Markel Corporation 1868.01 1864.35 to 1902.85
Martin Marietta Materials, Inc. 527.38 525.43 to 535.38
MasTec, Inc. 135.78 133.40 to 137.71
Matador Resources Company 57.19 56.95 to 58.79
Materion Corporation 97.01 96.39 to 100.37
Maui Land & Pineapple Company, Inc. 20.01 20.00 to 20.68
Maximus, Inc. 67.85 66.82 to 68.36
MaxLinear, Inc 16.21 15.95 to 16.44
McCormick & Company, Incorporated 76.96 76.94 to 78.50
McCormick & Company, Incorporated 76.69 76.69 to 77.75
McEwen Mining Inc. 7.40 7.36 to 7.66
McKesson Corporation 593.69 593.27 to 602.78
MDU Resources Group, Inc. 16.77 16.75 to 17.03
Mednax, Inc 14.05 14.03 to 14.51
Merck & Company, Inc. 83.01 82.09 to 84.78
Meritage Corporation 73.78 73.32 to 75.64
Mesa Royalty Trust 6.08 6.07 to 6.40
Methode Electronics, Inc. 10.37 10.25 to 10.74
MetLife, Inc. 81.70 81.60 to 83.52
Metropolitan Bank Holding Corp. 61.89 61.45 to 64.05
Mettler-Toledo International, Inc. 1271.91 1268.59 to 1314.40
MGIC Investment Corporation 24.69 24.39 to 24.81
Miller Industries, Inc. 62.80 62.70 to 64.70
Minerals Technologies Inc. 71.61 71.36 to 74.48
Modine Manufacturing Company 92.68 90.04 to 94.67
Moelis & Company 75.95 75.77 to 77.17
MOGU Inc. 2.12 2.12 to 2.47
Molina Healthcare Inc 272.28 269.99 to 275.33
Monmouth Real Estate Investment Corporation 16.12 16.07 to 16.39
Moog Inc. 181.69 180.95 to 189.45
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.99 7.99 to 8.07
Morgan Stanley India Investment Fund, Inc. 23.68 23.65 to 24.02
Mosaic Company (The) 26.51 26.38 to 26.78
Motorola Solutions, Inc. 438.14 436.83 to 472.58
MRC Global Inc. 13.46 13.10 to 13.48
MSA Safety Incorporporated 158.25 156.90 to 164.40
MSCI Inc 572.63 571.44 to 578.87
Murphy USA Inc. 486.89 485.06 to 497.99
Myers Industries, Inc. 12.06 11.97 to 12.20
Nabors Industries Ltd. 47.20 46.60 to 51.71
National Bank Holdings Corporation 43.09 42.85 to 43.54
National Grid Transco, PLC 60.73 60.71 to 61.32
National Health Investors, Inc. 67.59 67.08 to 68.27
National Steel Company 1.56 1.51 to 1.57
National Storage Affiliates Trust 37.38 37.34 to 38.57
Natural Resource Partners LP 102.10 102.10 to 103.64
Natuzzi, S.p.A. 4.85 4.81 to 4.85
Navigant Consulting, Inc. 0.50 0.49 to 0.54
Navigator Holdings Ltd. 16.38 16.31 to 16.76
New America High Income Fund, Inc. (The) 8.20 8.20 to 8.30
New York Times Company (The) 49.75 49.49 to 50.90
NewJersey Resources Corporation 45.67 45.66 to 46.83
Nexa Resources S.A. 5.54 5.50 to 5.68
NextEra Energy, Inc. 68.06 67.88 to 69.02
NGL ENERGY PARTNERS LP 4.89 4.52 to 4.92
Nike, Inc. 73.04 72.34 to 73.50
NL Industries, Inc. 7.22 6.85 to 7.34
Noble Corporation 29.12 28.87 to 30.07
Nordic American Tankers Limited 2.64 2.61 to 2.75
North American Construction Group Ltd. 18.66 18.49 to 19.04
North European Oil Royality Trust 4.76 4.72 to 4.89
Northrop Grumman Corporation 438.90 434.15 to 454.00
NorthWestern Corporation 51.96 51.66 to 53.61
Novartis AG 105.43 105.38 to 106.98
Novo Nordisk A/S 77.87 77.82 to 79.07
Nutrien Ltd. 50.90 50.51 to 51.15
Nuveen AMT-Free Municipal Credit Income Fund 12.65 12.61 to 12.67
Nuveen Arizona Quality Municipal Income Fund 12.35 12.32 to 12.49
Nuveen California AMT-Free Quality Municipal Income Fund 12.74 12.65 to 12.75
Nuveen California Municipal Value Fund, Inc. 8.59 8.55 to 8.70
Nuveen Credit Strategies Income Fund 5.55 5.53 to 5.56
Nuveen Floating Rate Income Fund 8.50 8.46 to 8.51
Nuveen Insured California Select Tax-Free Income Portfolio 13.03 13.02 to 13.10
Nuveen Minnesota Quality Municipal Income Fund 12.38 12.37 to 12.41
Nuveen Missouri Quality Municipal Income Fund 11.43 11.30 to 11.49
Nuveen Municipal High Income Opportunity Fund 11.20 11.11 to 11.20
Nuveen New Jersey Quality Municipal Income Fund 12.11 12.11 to 12.17
Nuveen Pennsylvania Quality Municipal Income Fund 11.57 11.57 to 11.67
Nuveen Preferred and Income Term Fund 20.28 20.11 to 20.33
Nuveen Real Estate Fund 8.61 8.61 to 8.69
Nuveen Select Tax Free Income Portfolio 14.82 14.78 to 14.90
Nuveen Taxable Municipal Income Fund 15.97 15.81 to 16.02
Nuveen Virginia Quality Municipal Income Fund 12.40 12.33 to 12.40
NVR, Inc. 7365.72 7336.55 to 7450.00
OFG Bancorp 41.80 41.68 to 43.69
Olin Corporation 27.68 27.65 to 28.67
Omega Healthcare Investors, Inc. 36.40 36.16 to 36.67
Omnicom Group Inc. 82.17 81.62 to 82.73
Oppenheimer Holdings, Inc. 65.51 63.67 to 66.08
Orion Group Holdings, Inc. 7.90 7.76 to 8.24
Orix Corp Ads 103.20 102.91 to 103.63
Ormat Technologies, Inc. 63.15 62.91 to 63.97
Oshkosh Corporation 107.40 106.67 to 109.23
Owens & Minor, Inc. 7.45 7.42 to 7.81
Owens Corning Inc 179.38 175.96 to 179.82
Owens-Illinois, Inc. 11.57 11.44 to 11.90
Oxford Industries, Inc. 73.60 73.54 to 75.59
Pacific Gas & Electric Co. 15.29 15.25 to 15.92
Pampa Energia S.A. 80.82 79.61 to 82.14
Par Pacific Holdings, Inc. 15.84 15.71 to 16.41
PAR Technology Corporation 67.92 67.24 to 68.84
Paramount Group, Inc. 4.71 4.70 to 4.90
Park Electrochemical Corporation 14.05 13.96 to 14.38
Park Hotels & Resorts Inc. 12.88 12.69 to 12.93
PBF Energy Inc. 23.20 22.54 to 23.60
Peabody Energy Corporation 16.21 16.20 to 17.34
Pebblebrook Hotel Trust 12.17 12.16 to 12.52
Pembina Pipeline Corp. 36.25 36.13 to 37.26
PennyMac Financial Services, Inc. 101.76 101.01 to 102.67
Pentair plc. 96.73 96.53 to 97.87
Performance Food Group Company 87.09 86.68 to 88.27
Permianville Royalty Trust 1.41 1.39 to 1.44
Perrigo Company 24.49 24.46 to 24.89
Pfizer, Inc. 25.53 25.47 to 25.83
PGIM Global Short Duration High Yield Fund, Inc. 13.14 13.06 to 13.25
Physicians Realty Trust 19.59 19.48 to 19.78
Piedmont Office Realty Trust, Inc. 7.31 7.26 to 7.99
PIMCO California Municipal Income Fund 9.12 9.11 to 9.14
PIMCO California Municipal Income Fund III 6.75 6.73 to 6.79
PIMCO Commercial Mortgage Securities Trust, Inc. 6.64 6.63 to 6.77
Pimco Corporate & Income Opportunity Fund 14.69 14.65 to 14.75
PIMCO Dynamic Income Fund 19.50 19.36 to 19.51
Pimco High Income Fund 4.89 4.86 to 4.93
PIMCO Income Strategy Fund 8.49 8.49 to 8.53
PIMCO Income Strategy Fund II 7.53 7.50 to 7.57
PIMCO Municipal Income Fund 9.12 9.02 to 9.12
PIMCO Municipal Income Fund III 7.40 7.24 to 7.42
PIMCO New York Municipal Income Fund 7.65 7.59 to 7.66
Pimco New York Municipal Income Fund II 7.26 7.26 to 7.32
PIMCO Strategic Income Fund, Inc. 6.44 6.38 to 6.57
Pioneer Municipal High Income Advantage Trust 8.55 8.51 to 8.57
Pioneer Municipal High Income Trust 9.43 9.40 to 9.45
Plains All American Pipeline, L.P. 19.80 19.56 to 19.97
Plains Group Holdings, L.P. 21.10 20.91 to 21.30
Planet Fitness, Inc. 100.99 100.41 to 104.41
PNC Financial Services Group, Inc. (The) 193.91 193.50 to 198.09
Polaris Industries Inc. 45.08 44.63 to 46.20
PPL Corporation 33.73 33.70 to 34.65
Precision Drilling Corporation 54.62 54.38 to 56.04
Primerica, Inc. 281.18 280.30 to 285.19
ProAssurance Corporation 14.48 14.40 to 14.79
Procter & Gamble Company (The) 162.89 162.30 to 170.00
ProPetro Holding Corp. 8.81 8.70 to 9.00
Prosperity Bancshares, Inc. 77.86 77.65 to 79.03
Provident Financial Services, Inc 18.65 18.50 to 18.93
Prudential Financial, Inc. 24.90 24.83 to 24.99
Prudential Financial, Inc. 111.56 111.16 to 112.90
PT Telekomunikasi Indonesia, Tbk 15.52 15.31 to 15.53
Public Service Enterprise Group Incorporated 83.70 83.68 to 84.50
Public Storage 297.40 297.33 to 303.81
PulteGroup, Inc. 107.43 106.80 to 109.36
Pure Storage, Inc. 67.80 66.34 to 67.86
Putnam Premier Income Trust 3.60 3.59 to 3.61
PVH Corp. 77.71 77.30 to 78.64
Q2 Holdings, Inc. 91.12 90.05 to 93.13
Quanta Services, Inc. 285.45 282.72 to 294.41
Radian Group Inc. 32.77 32.19 to 32.79
Raymond James Financial, Inc. 159.84 159.40 to 161.89
Rayonier Advanced Materials Inc. 7.30 7.23 to 7.40
Rayonier Inc. 25.37 25.24 to 25.86
Redwood Trust, Inc. 6.38 5.83 to 6.39
Regions Financial Corporation 24.32 24.09 to 24.49
Regis Corporation 23.95 22.22 to 23.96
Reinsurance Group of America, Incorporated 199.85 199.51 to 205.33
RenaissanceRe Holdings Ltd. 230.93 229.73 to 233.78
Renesola Ltd. 1.75 1.69 to 1.79
Resideo Technologies, Inc. 21.89 21.82 to 22.12
ResMed Inc. 232.98 232.76 to 243.48
REV Group, Inc. 33.63 32.96 to 33.82
Rexford Industrial Realty, Inc. 40.34 40.34 to 41.31
RH 382.33 380.01 to 389.25
Ringcentral, Inc. 33.74 33.31 to 35.25
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.69 15.63 to 15.72
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.58 8.53 to 8.62
RLI Corp. 75.14 75.05 to 76.04
RLJ Lodging Trust 9.56 9.50 to 9.65
Robert Half International Inc. 60.15 58.45 to 60.51
Rogers Corporation 89.34 87.17 to 89.74
Roper Technologies, Inc. 573.58 572.93 to 577.93
Royal Bank Of Canada 119.04 118.91 to 120.09
Royal Caribbean Cruises Ltd. 263.09 257.40 to 264.07
Royce Value Trust, Inc. 16.17 16.15 to 16.32
RPT Realty 3.11 3.07 to 3.15
Ryerson Holding Corporation 21.96 21.62 to 22.24
Ryman Hospitality Properties, Inc. 102.39 101.79 to 103.34
Safe Bulkers, Inc 3.59 3.56 to 3.68
Salesforce.com Inc 326.54 322.62 to 328.50
Sally Beauty Holdings, Inc. 9.29 9.07 to 9.66
Sasol Ltd. 4.47 4.46 to 4.53
Saul Centers, Inc. 36.34 36.27 to 37.50
Schneider National, Inc. 27.52 27.43 to 28.01
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 100.93 99.99 to 102.69
Scorpio Tankers Inc. 44.13 43.32 to 46.50
Scotts Miracle-Gro Company (The) 66.09 66.02 to 68.30
Seabridge Gold, Inc. 11.27 11.21 to 12.41
SEACOR Marine Holdings Inc. 6.71 6.60 to 6.82
Seadrill Limited 31.14 31.04 to 31.79
Sealed Air Corporation 33.99 33.91 to 34.67
Select Medical Holdings Corporation 18.65 18.55 to 18.88
Sensient Technologies Corporation 71.23 67.61 to 73.38
Sequans Communications S.A. 2.63 2.48 to 2.63
Seritage Growth Properties 3.57 3.56 to 3.62
Service Corporation International 77.07 76.96 to 80.89
ServiceMaster Global Holdings, Inc. 13.85 12.67 to 15.52
ServiceNow, Inc. 986.63 966.60 to 989.00
Shake Shack, Inc. 108.40 107.56 to 110.55
Sherwin-Williams Company (The) 356.86 356.32 to 366.45
Shinhan Financial Group Co Ltd 33.85 33.79 to 34.13
Ship Finance International Limited 9.44 9.43 to 10.05
Shutterstock, Inc. 28.70 28.67 to 29.96
Signet Jewelers Limited 53.70 52.30 to 54.13
SITE Centers Corp. 14.66 14.62 to 15.20
Skechers U.S.A., Inc. 64.10 62.96 to 64.63
SL Green Realty Corp 64.53 64.40 to 65.56
Snap Inc. 10.85 10.83 to 11.20
Snap-On Incorporated 338.92 336.53 to 341.98
Sociedad Quimica y Minera S.A. 38.63 38.40 to 40.46
Sonic Automotive, Inc. 73.45 72.89 to 74.51
Southwest Airlines Company 30.28 29.81 to 30.34
Spectrum Brands Holdings, Inc. 78.03 77.52 to 78.89
SPX Corporation 148.99 147.95 to 152.70
Standard Motor Products, Inc. 30.72 30.59 to 31.12
Standex International Corporation 188.17 188.04 to 192.41
State Street Corporation 99.16 98.97 to 100.54
Stepan Company 61.72 61.36 to 63.51
STERIS plc 219.34 218.91 to 221.80
Stifel Financial Corporation 110.37 108.96 to 110.65
Stone Harbor Emerging Markets Income Fund 5.08 5.00 to 5.10
Stoneridge, Inc. 4.27 4.21 to 4.35
STRATS Trust 24.86 24.86 to 24.89
Stryker Corporation 385.18 384.50 to 391.49
Studio City International Holdings Limited 3.81 3.77 to 4.17
Sturm, Ruger & Company, Inc. 35.52 35.44 to 36.40
Summit Hotel Properties, Inc. 6.53 6.47 to 6.56
Sun Communities, Inc. 124.99 124.88 to 128.00
Sun Life Financial Inc. 55.13 54.74 to 55.50
SunCoke Energy, Inc. 9.61 9.52 to 10.08
Sunlands Online Education Group 6.51 6.51 to 6.78
Sunoco LP 57.08 57.06 to 58.57
Sunstone Hotel Investors, Inc. 11.20 11.12 to 11.30
Superior Industries International, Inc. 1.96 1.93 to 2.04
Suzano Papel e Celulose S.A. 10.37 10.12 to 10.41
Synchrony Financial 65.21 63.91 to 65.42
Synovus Financial Corp. 55.22 54.57 to 55.63
Sysco Corporation 71.10 70.98 to 72.27
Taiwan Semiconductor Manufacturing Company Ltd. 203.90 197.46 to 206.25
Talos Energy, Inc. 9.36 9.27 to 9.70
Target Corporation 127.88 127.36 to 129.44
Team, Inc. 17.24 16.80 to 18.86
TechnipFMC plc 30.36 30.12 to 30.48
Teekay Corporation 7.02 6.96 to 7.30
Teekay Tankers Ltd. 40.43 39.61 to 41.85
TEGNA Inc. 18.16 18.12 to 18.38
Tejon Ranch Co 16.04 15.84 to 16.20
Tekla Healthcare Opportunies Fund 20.45 20.42 to 20.67
Tekla Life Sciences Investors 13.99 13.98 to 14.21
Tekla World Healthcare Fund 11.87 11.86 to 12.03
Telecom Argentina Stet - France Telecom S.A. 11.09 10.92 to 11.25
Teledyne Technologies Incorporated 489.73 487.24 to 500.42
Teleflex Incorporated 167.43 166.76 to 169.84
Tenet Healthcare Corporation 133.31 132.59 to 137.57
Tenneco Inc. 17.36 17.26 to 18.02
Teradata Corporation 24.80 24.51 to 24.94
Terex Corporation 45.52 45.05 to 45.76
Teva Pharmaceutical Industries Limited 16.25 16.08 to 16.63
Textron Inc. 72.28 72.03 to 73.68
The AES Corporation 9.93 9.91 to 10.26
The Blackstone Group L.P. 164.84 161.25 to 165.85
The Charles Schwab Corporation 80.34 80.05 to 81.75
The Cooper Companies, Inc. 88.10 86.89 to 93.00
The Gabelli Healthcare & Wellness Trust 10.06 10.02 to 10.13
The Travelers Companies, Inc. 238.30 236.96 to 242.44
Thermo Fisher Scientific Inc 531.85 531.31 to 537.46
Tidewater Inc. 54.39 53.90 to 55.82
Tilly's, Inc. 3.87 3.75 to 4.00
TJX Companies, Inc. (The) 124.34 123.35 to 126.75
Toll Brothers, Inc. 123.63 122.83 to 126.14
Tootsie Roll Industries, Inc. 30.85 30.56 to 31.82
TopBuild Corp. 326.21 325.00 to 335.60
Toro Company (The) 80.54 80.09 to 81.90
Tortoise Power and Energy Infrastructure Fund, Inc 21.10 21.02 to 21.28
Townsquare Media, Inc. 8.94 8.90 to 9.12
Toyota Motor Corp Ltd Ord 184.24 183.46 to 185.74
TransAlta Corporation 10.53 10.39 to 10.60
TransCanada Corporation 45.92 45.51 to 47.17
Transcontinental Realty Investors, Inc. 26.57 26.57 to 26.57
Transdigm Group Incorporated 1314.19 1298.20 to 1337.00
Transocean Ltd. 3.53 3.49 to 3.70
Transportadora De Gas Sa Ord B 27.27 27.12 to 27.82
Treehouse Foods, Inc. 33.06 32.58 to 40.77
Trex Company, Inc. 67.33 66.68 to 70.08
TRI Pointe Group, Inc. 36.22 35.96 to 36.92
TriNet Group, Inc. 77.59 75.79 to 78.79
Trinity Industries, Inc. 34.39 34.12 to 35.50
Tronox Limited 7.83 7.72 to 9.01
TrueBlue, Inc. 7.51 7.31 to 7.71
Turkcell Iletisim Hizmetleri AS 7.37 7.34 to 7.41
Tutor Perini Corporation 23.69 23.05 to 23.69
Twilio Inc. 125.17 122.01 to 131.95
Tyson Foods, Inc. 57.10 57.05 to 58.30
U.S. Physical Therapy, Inc. 87.02 86.50 to 87.79
UBS AG 33.55 33.50 to 33.81
UMH Properties, Inc. 18.03 18.01 to 18.36
Under Armour, Inc. 6.63 6.62 to 6.79
Under Armour, Inc. 7.10 7.09 to 7.29
Unifirst Corporation 213.02 213.00 to 216.85
Unilever PLC 54.89 54.88 to 55.78
Unisys Corporation 6.72 6.71 to 6.91
United Rentals, Inc. 741.26 731.63 to 744.16
UnitedHealth Group Incorporated 523.51 522.91 to 533.20
Universal Corporation 52.87 52.85 to 54.00
Universal Health Realty Income Trust 39.05 38.94 to 39.88
Universal Health Services, Inc. 181.54 181.31 to 184.93
Unum Group 74.36 74.31 to 75.77
Vail Resorts, Inc. 164.93 164.65 to 168.45
Valero Energy Corporation 135.31 130.75 to 135.67
Valhi, Inc. 19.63 19.18 to 20.05
Valmont Industries, Inc. 320.79 316.49 to 329.36
Veeva Systems Inc. 234.00 231.35 to 235.59
Vermilion Energy Inc. 9.02 8.92 to 9.28
Vince Holding Corp. 3.04 2.86 to 3.14
Virtus Global Dividend & Income Fund Inc. 5.81 5.80 to 5.87
Virtus Global Multi-Sector Income Fund 7.80 7.80 to 7.87
Vistra Energy Corp. 167.66 161.50 to 170.45
Vonage Holdings Corp. 15.96 15.14 to 16.55
Vornado Realty Trust 42.34 42.01 to 43.00
Vulcan Materials Company 270.46 267.77 to 272.27
W.R. Berkley Corporation 60.35 60.31 to 61.54
W.W. Grainger, Inc. 1027.73 1021.54 to 1036.38
Wabash National Corporation 12.40 12.35 to 13.16
Walker & Dunlop, Inc. 86.44 84.75 to 86.73
Walt Disney Company (The) 110.38 109.59 to 110.51
Warrior Met Coal, Inc. 49.56 49.33 to 53.57
Waters Corporation 369.73 368.55 to 381.06
Webster Financial Corporation 59.12 58.84 to 59.83
West Pharmaceutical Services, Inc. 214.73 201.86 to 223.44
Western Asset Global High Income Fund Inc 6.77 6.73 to 6.78
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.64 8.62 to 8.72
Western Midstream Partners, LP 40.58 40.30 to 40.90
Westinghouse Air Brake Technologies Corporation 188.19 187.31 to 196.21
Westlake Chemical Partners LP 23.56 23.55 to 23.73
WEX Inc. 154.69 152.89 to 156.30
Weyerhaeuser Company 29.61 29.57 to 30.27
White Mountains Insurance Group, Ltd. 1826.18 1821.31 to 1846.57
Winnebago Industries, Inc. 45.07 44.42 to 45.61
Wipro Limited 3.63 3.62 to 3.66
WNS (Holdings) Limited 58.40 58.12 to 59.64
Wolverine World Wide, Inc. 18.53 18.36 to 19.05
Workiva Inc. 89.08 88.90 to 92.46
WPP plc 48.27 48.27 to 49.12
XAI Octagon Floating Rate & Alternative Income Term Trust 6.51 6.48 to 6.60
Xenia Hotels & Resorts, Inc. 14.47 14.40 to 14.60
Xerox Corporation 7.99 7.89 to 8.20
Yelp Inc. 37.34 37.21 to 40.49
YPF Sociedad Anonima 37.22 36.97 to 37.78
Zimmer Biomet Holdings, Inc. 100.52 100.15 to 101.89
Zoetis Inc. 157.52 156.34 to 164.54
Back to top | Use Dark Theme