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

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

3888 stocks found forming MACD DOWN

Company Close Range
111, Inc. 3.09 2.99 to 3.10
1st Source Corporation 64.32 63.91 to 65.65
21Vianet Group, Inc. 8.58 8.43 to 8.63
8x8 Inc 1.99 1.96 to 2.00
AAON, Inc. 75.79 74.83 to 76.73
Acacia Research Corporation 3.80 3.67 to 4.07
Acadia Healthcare Company, Inc. 14.30 14.05 to 14.39
Accuray Incorporated 0.86 0.84 to 0.87
Aceto Corporation 0.52 0.49 to 0.52
Achieve Life Sciences, Inc. 4.46 4.26 to 4.48
ACNB Corporation 49.71 49.55 to 50.10
Addus HomeCare Corporation 111.03 110.27 to 111.24
Adial Pharmaceuticals, Inc 0.24 0.24 to 0.26
AdvisorShares Dorsey Wright Short ETF 6.41 6.41 to 6.46
AdvisorShares Sabretooth ETF 70.58 69.59 to 70.88
Aehr Test Systems 22.07 21.72 to 22.66
Aemetis, Inc 1.38 1.35 to 1.40
Aethlon Medical, Inc. 2.49 2.47 to 2.66
Agenus Inc. 3.35 3.27 to 3.41
Agilysys, Inc. 120.10 118.29 to 120.91
AGM Group Holdings Inc. 2.13 2.07 to 2.25
Air T, Inc. 19.25 18.90 to 19.27
Akari Therapeutics Plc 0.27 0.25 to 0.27
Alarm.com Holdings, Inc. 51.86 51.65 to 52.07
Alico, Inc. 36.01 35.96 to 36.28
Alkermes plc 28.52 28.39 to 28.75
Alliance Resource Partners, L.P. 23.69 23.38 to 23.84
Alliant Energy Corporation 65.45 64.98 to 65.48
Allogene Therapeutics, Inc. 1.40 1.36 to 1.42
Allot Ltd. 9.35 9.11 to 9.39
Alnylam Pharmaceuticals, Inc. 400.69 395.05 to 401.47
Alpha and Omega Semiconductor Limited 20.21 20.00 to 20.33
Altimmune, Inc. 3.98 3.97 to 4.11
Altisource Portfolio Solutions S.A. 6.51 6.27 to 6.58
Amarin Corporation plc 13.70 13.51 to 13.91
Ambarella, Inc. 71.75 71.39 to 72.41
Amerco 51.30 50.78 to 51.47
American Woodmark Corporation 54.79 54.51 to 55.15
Ameris Bancorp 76.59 76.09 to 76.84
AMERISAFE, Inc. 38.62 38.40 to 38.91
AmeriServ Financial Inc. 3.10 3.10 to 3.17
Amkor Technology, Inc. 40.76 40.47 to 41.02
Anavex Life Sciences Corp. 3.72 3.65 to 3.80
ANI Pharmaceuticals, Inc. 82.18 80.42 to 82.36
Anika Therapeutics Inc. 9.48 9.44 to 9.55
Anixa Biosciences, Inc. 3.42 3.26 to 3.42
Apogee Enterprises, Inc. 37.62 37.12 to 37.87
Appian Corporation 36.52 36.13 to 36.77
Apple Inc. 273.81 272.20 to 275.43
Aptevo Therapeutics Inc. 0.93 0.91 to 1.04
Aptorum Group Limited 1.17 1.09 to 1.20
Apyx Medical Corporation 3.60 3.57 to 3.68
Aqua Metals, Inc. 5.32 5.25 to 5.50
AquaBounty Technologies, Inc. 0.85 0.77 to 0.93
Aquestive Therapeutics, Inc. 5.97 5.84 to 6.05
Arcadia Biosciences, Inc. 3.04 3.00 to 3.13
Arch Capital Group Ltd. 20.17 20.14 to 20.34
Arcturus Therapeutics Ltd. 6.50 6.40 to 6.56
Ares Capital Corporation 20.00 19.87 to 20.03
argenx SE 849.95 844.75 to 858.80
Ark Restaurants Corp. 6.29 6.05 to 6.30
Arsanis, Inc. 0.57 0.50 to 0.57
Art's-Way Manufacturing Co., Inc. 2.30 2.29 to 2.39
Arvinas, Inc. 12.17 11.86 to 12.33
ASML Holding N.V. 1065.52 1057.44 to 1066.80
Assembly Biosciences, Inc. 34.00 32.36 to 34.03
Assertio Therapeutics, Inc. 0.66 0.61 to 0.67
Atomera Incorporated 2.25 2.21 to 2.30
Atossa Genetics Inc. 0.69 0.67 to 0.70
AudioEye, Inc. 10.76 10.61 to 10.86
Aurora Mobile Limited 6.41 6.34 to 6.53
Autodesk, Inc. 298.21 296.51 to 298.65
Automatic Data Processing, Inc. 258.10 255.30 to 259.00
Aware, Inc. 2.03 2.01 to 2.07
Axcelis Technologies, Inc. 82.80 82.13 to 84.35
Ballard Power Systems, Inc. 2.69 2.63 to 2.70
BancFirst Corporation 109.59 109.10 to 110.83
Bank First National Corporation 128.36 128.19 to 130.00
Bank of Marin Bancorp 26.62 26.51 to 26.89
Bank7 Corp. 40.85 40.48 to 41.88
Bankwell Financial Group, Inc. 47.75 47.37 to 48.31
Baozun Inc. 2.72 2.69 to 2.77
BayCom Corp 29.89 29.41 to 31.15
Beasley Broadcast Group, Inc. 4.98 4.60 to 5.14
Bed Bath & Beyond Inc. 5.60 5.54 to 5.66
Berry Petroleum Corporation 3.26 3.21 to 3.27
BeyondSpring, Inc. 1.92 1.83 to 1.92
Bilibili Inc. 24.77 24.60 to 24.86
Biogen Inc. 176.33 175.37 to 177.18
BIO-key International, Inc. 0.62 0.61 to 0.63
BioLineRx Ltd. 2.93 2.90 to 3.03
Bionano Genomics, Inc. 1.52 1.50 to 1.56
Bio-Techne Corp 59.19 58.66 to 59.47
BioXcel Therapeutics, Inc. 1.71 1.66 to 1.73
BlackLine, Inc. 57.42 57.24 to 57.85
BlackRock TCP Capital Corp. 5.35 5.29 to 5.41
Blink Charging Co. 0.72 0.69 to 0.73
Bloomin' Brands, Inc. 6.54 6.45 to 6.59
Bridgeline Digital, Inc. 0.96 0.94 to 0.96
Bridgford Foods Corporation 7.34 7.34 to 7.39
Brighthouse Financial, Inc. 64.75 64.62 to 64.79
Brighthouse Financial, Inc. 16.60 16.40 to 16.62
Broadcom Inc. 350.22 347.14 to 352.86
Broadway Financial Corporation 6.06 6.00 to 6.23
Builders FirstSource, Inc. 104.03 102.00 to 104.08
Business First Bancshares, Inc. 26.84 26.75 to 27.07
Cadence Design Systems, Inc. 317.76 315.36 to 318.12
Cal-Maine Foods, Inc. 82.84 82.20 to 83.07
Camtek Ltd. 109.14 108.45 to 109.91
Canterbury Park Holding Corporation 15.08 15.08 to 15.08
Capital Bancorp, Inc. 28.65 28.56 to 28.84
Capital City Bank Group 42.86 42.54 to 43.11
Capital Southwest Corporation 21.70 21.54 to 21.73
CareTrust REIT, Inc. 36.95 36.72 to 36.99
CASI Pharmaceuticals, Inc. 0.78 0.75 to 0.82
Cass Information Systems, Inc 42.25 41.84 to 42.51
Catalyst Biosciences, Inc. 12.37 11.96 to 12.55
CB Financial Services, Inc. 35.14 35.09 to 36.69
CDW Corporation 138.71 137.78 to 139.79
Celldex Therapeutics, Inc. 26.83 26.39 to 26.95
Cellectar Biosciences, Inc. 2.76 2.63 to 2.76
Cemtrex Inc. 2.43 2.31 to 2.48
Central Garden & Pet Company 32.61 32.16 to 32.71
Central Garden & Pet Company 29.54 29.15 to 29.73
Check Point Software Technologies Ltd. 188.52 187.96 to 189.37
Chemung Financial Corp 55.05 55.02 to 55.05
Children's Place, Inc. (The) 4.03 3.86 to 4.09
China Natural Resources, Inc. 3.67 3.63 to 3.78
China Recycling Energy Corporation 1.16 1.01 to 1.19
ChinaNet Online Holdings, Inc. 1.19 1.19 to 1.24
CHS Inc 25.31 25.27 to 25.33
CHS Inc 24.67 24.66 to 24.78
CHS Inc 24.90 24.80 to 24.98
CHS Inc 25.79 25.74 to 25.83
CHS Inc 27.77 27.76 to 27.96
Cimpress N.V 70.52 69.98 to 70.89
Cirrus Logic, Inc. 121.55 120.69 to 122.41
Citi Trends, Inc. 40.75 39.85 to 41.06
Citius Pharmaceuticals, Inc. 0.80 0.63 to 1.18
Citizens & Northern Corp 20.66 20.46 to 20.97
Civista Bancshares, Inc. 23.02 22.86 to 23.23
Clarus Corporation 3.41 3.35 to 3.42
Clean Energy Fuels Corp. 2.22 2.15 to 2.23
ClearOne, Inc. 5.14 5.14 to 5.43
ClearSign Combustion Corporation 0.63 0.59 to 0.63
CLPS Incorporation 0.86 0.86 to 0.88
CNB Financial Corporation 26.87 26.68 to 27.05
Coca-Cola Consolidated, Inc. 162.04 161.65 to 163.92
Cocrystal Pharma, Inc. 0.97 0.95 to 0.99
Codexis, Inc. 1.68 1.64 to 1.69
Co-Diagnostics, Inc. 0.24 0.23 to 0.25
Cognex Corporation 36.60 36.25 to 36.76
Cohu, Inc. 23.55 23.32 to 23.80
CollPlant Holdings, Ltd. 1.47 1.42 to 1.50
Columbia Financial, Inc. 16.17 16.05 to 16.24
Commerce Bancshares, Inc. 53.03 53.00 to 53.36
Commercial Vehicle Group, Inc. 1.48 1.45 to 1.50
CommScope Holding Company, Inc. 18.09 17.95 to 18.26
Community Trust Bancorp, Inc. 58.24 57.98 to 58.54
Community West Bancshares 22.74 22.42 to 22.80
Compugen Ltd. 1.54 1.51 to 1.55
Comstock Holding Companies, Inc. 10.35 10.29 to 10.73
CONMED Corporation 40.17 39.73 to 40.36
Corbus Pharmaceuticals Holdings, Inc. 8.43 8.15 to 8.50
CorVel Corp. 68.88 68.00 to 69.39
Corvus Pharmaceuticals, Inc. 7.48 7.37 to 7.63
CoStar Group, Inc. 66.89 66.30 to 67.27
Costco Wholesale Corporation 871.86 858.35 to 876.00
CPI Card Group Inc. 15.19 14.78 to 15.43
CPS Technologies Corp. 3.18 3.14 to 3.21
Cracker Barrel Old Country Store, Inc. 26.41 25.70 to 26.57
Creative Realities, Inc. 2.66 2.65 to 2.70
Credit Acceptance Corporation 457.33 450.88 to 463.40
Credit Suisse AG 47.80 47.64 to 48.03
Criteo S.A. 20.06 19.84 to 20.37
Cronos Group Inc. 2.74 2.70 to 2.76
Cross Country Healthcare, Inc. 8.02 7.95 to 8.04
Crown Crafts, Inc. 2.64 2.63 to 2.66
CSG Systems International, Inc. 76.95 76.91 to 77.11
Cue Biopharma, Inc. 0.24 0.23 to 0.25
Curis, Inc. 1.05 1.02 to 1.05
CVB Financial Corporation 19.54 19.45 to 19.67
CVD Equipment Corporation 3.00 2.99 to 3.13
CyberArk Software Ltd. 451.86 446.78 to 453.13
Daktronics, Inc. 18.52 18.16 to 19.08
DarioHealth Corp. 10.04 10.01 to 10.33
Datasea Inc. 0.84 0.80 to 0.85
Dave & Buster's Entertainment, Inc. 16.24 16.08 to 16.40
Dawson Geophysical Company 1.70 1.65 to 1.78
Del Taco Restaurants, Inc. 10.13 10.12 to 10.13
Del Taco Restaurants, Inc. 0.35 0.35 to 0.35
Denali Therapeutics Inc. 16.99 16.72 to 17.05
DENTSPLY SIRONA Inc. 11.22 11.05 to 11.23
Destination XL Group, Inc. 0.93 0.86 to 0.93
DiaMedica Therapeutics Inc. 8.47 8.30 to 8.58
Diamondback Energy, Inc. 146.91 146.43 to 147.96
Digimarc Corporation 7.00 6.65 to 7.00
Digital Ally, Inc. 0.75 0.73 to 0.77
DLH Holdings Corp. 5.65 5.57 to 5.65
Dogness (International) Corporation 10.17 10.10 to 10.39
Dolphin Entertainment, Inc. 1.42 1.42 to 1.46
Domo, Inc. 8.87 8.77 to 8.98
Donegal Group, Inc. 16.32 16.32 to 16.32
Dorchester Minerals, L.P. 22.20 21.95 to 22.29
Dorman Products, Inc. 125.83 125.27 to 126.65
Dropbox, Inc. 28.10 27.93 to 28.20
Duluth Holdings Inc. 2.18 2.13 to 2.25
E.W. Scripps Company (The) 4.00 3.88 to 4.06
Eastern Company (The) 19.17 19.10 to 19.49
Editas Medicine, Inc. 2.21 2.17 to 2.24
El Pollo Loco Holdings, Inc. 10.73 10.57 to 10.75
Electro-Sensors, Inc. 4.30 4.30 to 4.30
Eltek Ltd. 8.76 8.47 to 8.79
ENDRA Life Sciences Inc. 5.10 5.00 to 5.10
Energous Corporation 4.00 3.93 to 4.08
Energy Recovery, Inc. 13.84 13.75 to 13.91
Entegris, Inc. 85.49 84.00 to 85.70
Entera Bio Ltd. 1.74 1.74 to 1.82
Enterprise Financial Services Corporation 55.50 55.25 to 55.63
ePlus inc. 89.61 88.41 to 90.00
Epsilon Energy Ltd. 4.86 4.78 to 4.89
Erie Indemnity Company 284.00 282.44 to 284.97
EuroDry Ltd. 13.00 13.00 to 13.35
Euroseas Ltd. 54.47 53.57 to 55.15
EverQuote, Inc. 26.78 26.47 to 26.85
Evogene Ltd. 1.05 1.02 to 1.06
Evolus, Inc. 6.85 6.74 to 6.89
eXp World Holdings, Inc. 9.52 9.46 to 9.59
Exponent, Inc. 71.77 71.52 to 72.60
Extreme Networks, Inc. 16.79 16.67 to 16.81
Farmer Brothers Company 1.47 1.45 to 1.49
Farmers & Merchants Bancorp, Inc. 25.90 25.81 to 26.45
Farmers National Banc Corp. 13.79 13.60 to 13.91
FARMMI, INC. 1.43 1.42 to 1.55
FAT Brands Inc. 0.39 0.39 to 0.41
Fate Therapeutics, Inc. 1.01 1.00 to 1.03
FibroGen, Inc 8.59 8.38 to 8.59
Fidelity D & D Bancorp, Inc. 45.36 45.36 to 45.52
Fidus Investment Corporation 19.03 18.73 to 19.06
First Busey Corporation 24.38 24.25 to 24.58
First Community Bankshares, Inc. 33.90 33.35 to 34.29
First Financial Bancorp. 25.80 25.62 to 25.88
First Financial Bankshares, Inc. 30.86 30.81 to 31.02
First Internet Bancorp 20.60 20.38 to 20.93
First Mid-Illinois Bancshares, Inc. 40.12 40.11 to 40.66
First Northwest Bancorp 9.73 9.70 to 9.80
First Trust Alternative Absolute Return Strategy ETF 27.17 27.17 to 27.27
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 37.60 37.60 to 37.60
First Trust Dow Jones International Internet ETF 34.28 34.28 to 34.46
First Trust Emerging Markets Small Cap AlphaDEX Fund 42.27 42.14 to 42.53
First Trust Global Tactical Commodity Strategy Fund 23.44 23.37 to 23.49
First Trust Japan AlphaDEX Fund 67.62 67.29 to 67.76
First Trust Multi-Asset Diversified Income Index Fund 15.73 15.67 to 15.73
First Trust NASDAQ Cybersecurity ETF 72.85 72.40 to 72.95
First Trust Nasdaq Food & Beverage ETF 21.08 20.97 to 21.08
First Trust Nasdaq Oil & Gas ETF 27.65 27.64 to 27.74
First Trust TCW Opportunistic Fixed Income ETF 44.41 44.29 to 44.55
First United Corporation 39.30 38.38 to 39.51
First US Bancshares, Inc. 13.55 13.48 to 13.55
Five9, Inc. 19.71 19.63 to 19.84
FlexShares Credit-Scored US Corporate Bond Index Fund 49.13 49.04 to 49.13
Foresight Autonomous Holdings Ltd. 1.50 1.48 to 1.57
Fortinet, Inc. 81.18 80.28 to 81.38
FRP Holdings, Inc. 22.74 22.50 to 22.80
Fuel Tech, Inc. 1.61 1.56 to 1.72
Fulgent Genetics, Inc. 27.01 26.75 to 27.14
Full House Resorts, Inc. 2.66 2.60 to 2.68
Future FinTech Group Inc. 0.94 0.90 to 0.96
Gaia, Inc. 3.72 3.68 to 3.80
Galectin Therapeutics Inc. 4.03 3.90 to 4.06
Galmed Pharmaceuticals Ltd. 0.88 0.85 to 0.89
Genprex, Inc. 1.86 1.81 to 1.92
German American Bancorp, Inc. 39.93 39.82 to 40.28
Gevo, Inc. 2.16 2.13 to 2.19
Gibraltar Industries, Inc. 50.10 48.81 to 50.61
GigaMedia Limited 1.50 1.49 to 1.50
G-III Apparel Group, LTD. 30.24 30.22 to 30.51
Gladstone Capital Corporation 20.36 20.09 to 20.42
Gladstone Commercial Corporation 10.44 10.33 to 10.47
Gladstone Investment Corporation 13.68 13.57 to 13.73
Gladstone Land Corporation 8.87 8.72 to 8.90
Gladstone Land Corporation 18.63 18.42 to 18.70
Global Indemnity Limited 28.14 27.58 to 28.26
Gogo Inc. 4.61 4.53 to 4.63
Golar LNG Limited 37.15 36.75 to 37.31
Golden Entertainment, Inc. 26.90 26.65 to 27.15
Golub Capital BDC, Inc. 13.42 13.29 to 13.45
Good Times Restaurants Inc. 1.14 1.10 to 1.20
GoPro, Inc. 1.57 1.55 to 1.60
GRAVITY Co., Ltd. 56.95 56.31 to 57.20
Great Elm Capital Corp. 6.75 6.72 to 6.94
Great Southern Bancorp, Inc. 62.84 62.84 to 63.30
Green Brick Partners, Inc. 63.54 62.52 to 63.76
Greene County Bancorp, Inc. 22.84 22.81 to 23.25
GSI Technology, Inc. 6.06 5.88 to 6.12
Guardant Health, Inc. 102.38 101.39 to 103.00
Gulf Resources, Inc. 3.80 3.80 to 3.92
Gulfport Energy Corporation 207.23 205.91 to 207.56
Gyrodyne , LLC 9.38 9.01 to 9.38
Hallador Energy Company 19.49 19.11 to 19.60
Hanmi Financial Corporation 28.10 28.07 to 28.27
Harmonic Inc. 9.97 9.90 to 10.04
Hasbro, Inc. 81.63 81.05 to 81.94
Hawthorn Bancshares, Inc. 32.56 32.55 to 33.00
HealthEquity, Inc. 92.45 92.17 to 93.50
HealthStream, Inc. 23.83 23.61 to 24.07
Helen of Troy Limited 20.43 19.86 to 20.70
Helius Medical Technologies, Inc. 2.83 2.70 to 2.97
Hennessy Advisors, Inc. 9.34 9.21 to 9.72
Heritage Financial Corporation 24.53 24.49 to 24.78
Heron Therapeutics, Inc. 1.28 1.27 to 1.30
HF Foods Group Inc. 2.24 2.16 to 2.25
Himax Technologies, Inc. 8.26 8.20 to 8.29
Hologic, Inc. 74.50 74.19 to 74.62
Home BancShares, Inc. 28.41 28.20 to 28.48
Horizon Bancorp, Inc. 17.60 17.51 to 17.66
Horizon Technology Finance Corporation 6.33 6.27 to 6.33
Hoth Therapeutics, Inc. 1.04 1.01 to 1.09
Hudson Technologies, Inc. 6.96 6.89 to 6.99
Hutchison China MediTech Limited 13.52 13.22 to 13.56
Icahn Enterprises L.P. 7.37 7.20 to 7.40
Iconix Brand Group, Inc. 0.71 0.69 to 0.71
Ideal Power Inc. 3.17 3.17 to 3.36
Identiv, Inc. 3.43 3.43 to 3.45
IDEXX Laboratories, Inc. 688.18 680.09 to 689.06
IES Holdings, Inc. 406.37 402.18 to 410.01
Immersion Corporation 6.89 6.67 to 6.95
Immuron Limited 0.88 0.88 to 0.93
Independent Bank Corporation 33.53 33.53 to 33.76
Industrial Logistics Properties Trust 5.47 5.35 to 5.49
Ingles Markets, Incorporated 71.13 70.58 to 71.44
INmune Bio Inc. 1.77 1.70 to 1.86
Innodata Inc. 53.52 52.19 to 53.91
Innoviva, Inc. 19.77 19.30 to 19.95
Inogen, Inc 6.67 6.64 to 6.70
Inseego Corp. 10.82 10.68 to 10.87
Insight Enterprises, Inc. 81.01 79.53 to 81.67
Insmed, Inc. 177.42 175.00 to 178.10
Insulet Corporation 288.82 285.08 to 289.91
Integra LifeSciences Holdings Corporation 12.66 12.56 to 12.78
Integrated Media Technology Limited 0.64 0.60 to 0.64
Intel Corporation 36.16 34.95 to 36.18
InterDigital, Inc. 328.34 324.17 to 330.06
International Bancshares Corporation 68.79 68.45 to 69.33
Invesco DWA Energy Momentum ETF 45.34 45.34 to 45.48
Invesco DWA Healthcare Momentum ETF 50.73 50.37 to 50.76
Invesco DWA Utilities Momentum ETF 44.00 43.73 to 44.00
Invesco Global Water ETF 44.56 44.41 to 44.67
Invesco Golden Dragon China ETF 29.25 29.20 to 29.29
Invesco High Yield Equity Dividend Achievers ETF 20.55 20.45 to 20.56
Invesco KBW High Dividend Yield Financial ETF 13.74 13.64 to 13.74
Invesco KBW Premium Yield Equity REIT ETF 15.35 15.15 to 15.35
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.42 13.36 to 13.45
Invesco S&P SmallCap Consumer Staples ETF 31.69 31.56 to 31.71
Invesco S&P SmallCap Energy ETF 42.96 42.94 to 43.03
Invesco S&P SmallCap Utilities & Communication Services ETF 57.68 57.68 to 57.68
Invesco Variable Rate Investment Grade ETF 25.08 25.07 to 25.08
Investors Title Company 251.96 248.73 to 252.07
IPG Photonics Corporation 74.69 74.00 to 75.30
iQIYI, Inc. 1.90 1.90 to 1.96
iRobot Corporation 0.48 0.44 to 0.72
Ironwood Pharmaceuticals, Inc. 3.26 3.12 to 3.28
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.66 50.62 to 50.68
iShares 1-3 Year International Treasury Bond ETF 75.45 75.36 to 75.61
iShares 1-3 Year Treasury Bond ETF 82.73 82.70 to 82.74
iShares 20+ Year Treasury Bond ETF 88.03 87.65 to 88.08
iShares 3-7 Year Treasury Bond ETF 119.31 119.18 to 119.33
iShares 7-10 Year Treasury Bond ETF 96.35 96.17 to 96.37
iShares Broad USD Investment Grade Corporate Bond ETF 51.88 51.78 to 51.89
iShares Commodities Select Strategy ETF 25.11 25.04 to 25.19
iShares Core 1-5 Year USD Bond ETF 48.70 48.67 to 48.70
iShares Core Total USD Bond Market ETF 46.62 46.53 to 46.62
iShares ESG 1-5 Year USD Corporate Bond ETF 25.21 25.18 to 25.21
iShares ESG USD Corporate Bond ETF 23.44 23.38 to 23.44
iShares Exponential Technologies ETF 70.71 70.52 to 70.76
iShares Fallen Angels USD Bond ETF 27.31 27.24 to 27.32
iShares Global Green Bond ETF 47.96 47.90 to 47.96
iShares Global Infrastructure ETF 61.81 61.70 to 61.86
iShares GNMA Bond ETF 44.50 44.40 to 44.62
iShares Intermediate-Term Corporate Bond ETF 53.96 53.85 to 53.97
iShares International Treasury Bond ETF 41.83 41.61 to 42.25
iShares MSCI Brazil Small-Cap ETF 12.84 12.82 to 13.10
iShares MSCI China ETF 60.61 60.58 to 60.74
iShares S&P Emerging Markets Infrastructure Index Fund 26.92 26.90 to 26.93
iShares S&P India Nifty 50 Index Fund 49.24 49.15 to 49.31
iShares Select Dividend ETF 142.57 141.99 to 142.67
iShares Short Treasury Bond ETF 110.07 110.06 to 110.07
iShares Short-Term Corporate Bond ETF 52.85 52.79 to 52.85
Iterum Therapeutics plc 0.31 0.30 to 0.33
Itron, Inc. 95.92 95.81 to 96.68
IZEA Worldwide, Inc. 4.45 4.41 to 4.50
J & J Snack Foods Corp. 90.67 89.34 to 90.81
Jack In The Box Inc. 19.11 18.84 to 19.18
Jaguar Health, Inc. 1.13 1.07 to 1.13
JD.com, Inc. 29.17 29.03 to 29.44
Jerash Holdings (US), Inc. 3.06 2.98 to 3.07
John B. Sanfilippo & Son, Inc. 72.26 71.38 to 75.10
Kala Pharmaceuticals, Inc. 0.64 0.60 to 0.72
Kandi Technologies Group, Inc. 0.86 0.80 to 0.88
Kazia Therapeutics Limited 8.00 7.13 to 8.50
Kelly Services, Inc. 8.60 8.49 to 8.64
Kentucky First Federal Bancorp 4.35 4.33 to 4.48
Kewaunee Scientific Corporation 38.01 37.93 to 38.25
Kimball Electronics, Inc. 28.98 28.74 to 29.21
Koss Corporation 4.46 4.41 to 4.50
Kulicke and Soffa Industries, Inc. 46.45 46.26 to 46.82
Kura Oncology, Inc. 11.06 10.75 to 11.12
Lakeland Industries, Inc. 8.74 8.52 to 8.88
Lamar Advertising Company 126.79 126.48 to 127.46
Landmark Bancorp Inc. 28.03 27.78 to 28.06
Lands' End, Inc. 14.15 14.00 to 14.33
LCNB Corporation 16.58 16.53 to 16.78
Legacy Housing Corporation 19.87 19.65 to 19.95
Legg Mason Global Infrastructure ETF 27.36 27.36 to 27.36
LendingTree, Inc. 54.12 52.53 to 54.22
Lexicon Pharmaceuticals, Inc. 1.23 1.20 to 1.24
LF Capital Acquistion Corp. 10.01 10.01 to 10.01
LGI Homes, Inc. 42.96 42.17 to 43.45
Liberty Global plc 11.14 11.11 to 11.24
Liberty Global plc 11.03 11.00 to 11.17
Liberty Latin America Ltd. 7.56 7.43 to 7.67
Liberty Latin America Ltd. 7.66 7.52 to 7.81
Liberty Media Corporation 42.65 42.42 to 42.83
Liberty Media Corporation 39.39 39.04 to 39.43
Lifetime Brands, Inc. 3.83 3.78 to 3.86
Lifevantage Corporation 6.33 6.11 to 6.36
Lightbridge Corporation 14.43 14.05 to 14.44
Limoneira Co 12.90 12.63 to 13.84
LivePerson, Inc. 4.14 4.04 to 4.18
LM Funding America, Inc. 0.51 0.50 to 0.55
Logitech International S.A. 104.97 103.70 to 105.19
Loop Industries, Inc. 0.99 0.96 to 0.99
MACOM Technology Solutions Holdings, Inc. 175.81 175.47 to 178.68
Mammoth Energy Services, Inc. 1.86 1.80 to 1.87
Manhattan Associates, Inc. 175.29 173.30 to 176.00
Mannatech, Incorporated 7.84 7.56 to 8.25
Marathon Patent Group, Inc. 9.94 9.69 to 9.94
Marvell Technology Group Ltd. 86.49 86.10 to 87.77
Masimo Corporation 133.28 133.21 to 134.81
Match Group, Inc. 32.89 32.60 to 32.89
Materialise NV 5.63 5.60 to 5.67
Matrix Service Company 11.90 11.84 to 12.02
Mattel, Inc. 19.97 19.81 to 20.11
Medalist Diversified REIT, Inc. 11.80 11.80 to 11.80
MediciNova, Inc. 1.28 1.28 to 1.32
MeiraGTx Holdings plc 8.27 7.77 to 8.28
Melco Resorts & Entertainment Limited 7.88 7.71 to 7.89
MercadoLibre, Inc. 1998.21 1982.12 to 2008.17
Merchants Bancorp 33.85 33.28 to 34.20
MGE Energy Inc. 78.66 78.10 to 78.93
MGP Ingredients, Inc. 24.25 23.91 to 24.32
Microbot Medical Inc. 2.18 2.13 to 2.22
MicroStrategy Incorporated 158.71 155.10 to 159.28
Middlefield Banc Corp. 35.46 35.20 to 35.72
Middlesex Water Company 51.72 51.18 to 51.97
MidWestOne Financial Group, Inc. 39.27 39.09 to 39.61
MIND C.T.I. Ltd. 1.15 1.15 to 1.16
Mogo Finance Technology Inc. 1.10 1.10 to 1.13
Moleculin Biotech, Inc. 3.90 3.78 to 4.18
Momo Inc. 6.53 6.50 to 6.62
Mondelez International, Inc. 54.62 54.13 to 54.65
Monroe Capital Corporation 6.22 5.99 to 6.25
Motorcar Parts of America, Inc. 12.27 11.90 to 12.34
Mustang Bio, Inc. 1.05 1.03 to 1.07
MVB Financial Corp. 26.25 26.10 to 26.45
My Size, Inc. 0.82 0.80 to 0.84
Myriad Genetics, Inc. 6.55 6.38 to 6.56
Nano Dimension Ltd. 1.71 1.68 to 1.72
Nathan's Famous, Inc. 93.76 92.90 to 94.03
National Beverage Corp. 32.25 31.71 to 32.27
National CineMedia, Inc. 3.93 3.90 to 4.00
National Vision Holdings, Inc. 28.30 27.70 to 28.81
Natural Alternatives International, Inc. 3.21 3.15 to 3.46
NBT Bancorp Inc. 42.71 42.32 to 42.84
Nektar Therapeutics 43.94 43.16 to 44.25
Neonode Inc. 2.01 1.97 to 2.05
NetApp, Inc. 110.06 109.38 to 110.48
NetEase, Inc. 137.16 136.38 to 138.02
Netflix, Inc. 93.64 92.67 to 93.68
NETGEAR, Inc. 24.53 24.32 to 24.70
Neurocrine Biosciences, Inc. 146.93 146.53 to 148.38
New Fortress Energy LLC 1.15 1.13 to 1.19
Newell Brands Inc. 3.68 3.59 to 3.69
NextDecade Corporation 5.46 5.39 to 5.51
NI Holdings, Inc. 13.53 13.39 to 14.13
Niu Technologies 3.30 3.21 to 3.35
NN, Inc. 1.19 1.15 to 1.20
Noodles & Company 0.65 0.61 to 0.65
Northwest Bancshares, Inc. 12.29 12.27 to 12.40
Norwood Financial Corp. 28.74 28.62 to 29.24
NuCana plc 3.34 3.26 to 3.42
NVE Corporation 62.24 61.71 to 63.69
Oaktree Specialty Lending Corporation 12.70 12.62 to 12.73
Ocular Therapeutix, Inc. 12.71 12.59 to 12.81
OFS Capital Corporation 4.60 4.45 to 4.63
OFS Credit Company, Inc. 4.81 4.73 to 4.84
Ohio Valley Banc Corp. 40.38 40.24 to 40.68
Ollie's Bargain Outlet Holdings, Inc. 111.19 108.77 to 111.72
Omega Flex, Inc. 29.32 28.51 to 30.14
Open Text Corporation 33.34 33.15 to 33.50
Opko Health, Inc. 1.30 1.29 to 1.32
Optical Cable Corporation 4.46 4.32 to 4.74
OptimizeRx Corporation 12.76 12.55 to 12.89
OraSure Technologies, Inc. 2.43 2.37 to 2.46
O'Reilly Automotive, Inc. 92.40 91.78 to 92.71
Origin Agritech Limited 1.22 1.20 to 1.28
Orion Energy Systems, Inc. 15.99 15.02 to 16.80
Orrstown Financial Services Inc 36.14 35.97 to 36.54
Orthofix Medical Inc. 15.16 14.93 to 15.38
OrthoPediatrics Corp. 17.41 17.21 to 17.52
Otter Tail Corporation 82.65 82.20 to 82.95
Outlook Therapeutics, Inc. 1.83 1.77 to 1.88
Oxbridge Re Holdings Limited 1.21 1.17 to 1.28
Oxford Lane Capital Corp. 14.25 13.98 to 14.29
Oxford Square Capital Corp. 1.74 1.71 to 1.75
Pacific Biosciences of California, Inc. 1.88 1.80 to 1.89
Pacific City Financial Corporation 22.46 22.16 to 22.74
Pangaea Logistics Solutions Ltd. 6.96 6.91 to 7.08
Papa John's International, Inc. 39.28 38.95 to 39.46
Papa Murphy's Holdings, Inc. 12.30 12.25 to 12.36
Park-Ohio Holdings Corp. 21.20 21.14 to 21.67
Pathfinder Bancorp, Inc. 14.00 13.75 to 14.05
Patterson-UTI Energy, Inc. 5.91 5.85 to 5.95
PAVmed Inc. 0.29 0.28 to 0.30
PayPal Holdings, Inc. 60.04 59.31 to 60.15
PC Connection, Inc. 59.55 58.97 to 59.67
PDF Solutions, Inc. 28.74 28.35 to 28.82
PennantPark Floating Rate Capital Ltd. 9.04 9.01 to 9.08
PennantPark Investment Corporation 5.87 5.78 to 5.87
Peoples Financial Services Corp. 49.97 49.00 to 50.23
Pepsico, Inc. 143.74 142.95 to 143.99
Perion Network Ltd 9.89 9.77 to 9.92
Perma-Fix Environmental Services, Inc. 12.67 12.50 to 12.79
Phibro Animal Health Corporation 37.74 37.09 to 37.88
Phio Pharmaceuticals Corp. 1.05 1.02 to 1.05
Phunware, Inc. 1.94 1.90 to 1.95
Pinduoduo Inc. 113.44 112.09 to 115.26
Pintec Technology Holdings Limited 0.93 0.92 to 0.96
Plug Power, Inc. 2.10 2.01 to 2.14
Polar Power, Inc. 1.87 1.86 to 1.94
Pool Corporation 231.24 228.51 to 233.03
PotlatchDeltic Corporation 40.02 39.63 to 40.22
Precipio, Inc. 23.89 23.29 to 24.18
Preformed Line Products Company 215.93 214.00 to 218.50
PriceSmart, Inc. 124.06 123.55 to 125.51
Priority Technology Holdings, Inc. 5.59 5.50 to 5.60
Professional Diversity Network, Inc. 1.54 1.44 to 1.56
Progress Software Corporation 42.83 42.31 to 43.09
ProQR Therapeutics N.V. 2.17 2.15 to 2.21
ProShares UltraPro Short QQQ 65.22 65.13 to 65.95
ProShares UltraShort Nasdaq Biotechnology 9.01 8.99 to 9.04
Prospect Capital Corporation 2.49 2.46 to 2.51
Protagonist Therapeutics, Inc. 88.84 87.47 to 89.47
Prothena Corporation plc 9.69 9.23 to 9.74
Pulmatrix, Inc. 2.29 2.21 to 2.35
Pure Cycle Corporation 11.04 11.01 to 11.22
Purple Innovation, Inc. 0.74 0.70 to 0.78
QCR Holdings, Inc. 84.77 84.70 to 86.13
Qiagen N.V. 45.48 45.13 to 45.87
Qorvo, Inc. 86.14 86.07 to 86.85
Qualys, Inc. 139.54 137.64 to 140.20
Quanterix Corporation 6.62 6.49 to 6.70
Quest Resource Holding Corporation 2.02 1.91 to 2.02
RadNet, Inc. 72.94 71.86 to 73.25
Rambus, Inc. 94.48 93.70 to 94.63
Rand Capital Corporation 11.35 10.60 to 12.00
Rapid7, Inc. 15.33 15.18 to 15.37
RCI Hospitality Holdings, Inc. 23.24 23.00 to 23.35
Reading International Inc 1.07 1.02 to 1.07
Reading International Inc 11.30 11.00 to 11.30
Reality Shares Nasdaq NextGen Economy ETF 24.50 24.25 to 24.70
Recon Technology, Ltd. 1.26 1.26 to 1.30
Redhill Biopharma Ltd. 1.15 1.15 to 1.21
Renasant Corporation 36.25 35.96 to 36.28
Republic Bancorp, Inc. 70.31 70.24 to 71.18
Research Frontiers Incorporated 1.39 1.36 to 1.42
ReTo Eco-Solutions, Inc. 2.35 2.25 to 2.35
RF Industries, Ltd. 6.02 5.96 to 6.09
RGC Resources Inc. 22.10 22.05 to 22.48
Richardson Electronics, Ltd. 10.60 10.49 to 10.73
Rigel Pharmaceuticals, Inc. 44.64 43.78 to 44.85
Rimini Street, Inc. 4.01 3.94 to 4.02
Riot Blockchain, Inc 13.92 13.54 to 13.93
Riverview Bancorp Inc 5.19 5.17 to 5.25
Rockwell Medical, Inc. 0.81 0.78 to 0.81
Rocky Brands, Inc. 30.22 30.09 to 30.38
S&T Bancorp, Inc. 40.63 40.53 to 41.38
Sabra Health Care REIT, Inc. 18.67 18.47 to 18.70
Sabre Corporation 1.44 1.42 to 1.47
Saga Communications, Inc. 11.40 11.40 to 11.45
Sangamo Therapeutics, Inc. 0.45 0.43 to 0.45
Sanmina Corporation 154.02 152.40 to 156.35
Sanofi 48.36 48.16 to 48.49
SB Financial Group, Inc. 22.00 21.63 to 22.60
ScanSource, Inc. 39.74 39.55 to 40.00
Scholastic Corporation 29.05 28.57 to 29.25
SCWorx Corp. 0.20 0.20 to 0.21
SCYNEXIS, Inc. 0.60 0.58 to 0.61
Seanergy Maritime Holdings Corp 9.36 9.22 to 9.37
SemiLEDS Corporation 1.80 1.76 to 1.85
Seneca Foods Corp. 110.80 109.51 to 111.84
SenesTech, Inc. 2.33 2.27 to 2.34
Senmiao Technology Limited 1.14 1.11 to 1.16
Sensus Healthcare, Inc. 3.79 3.76 to 3.85
Seres Therapeutics, Inc. 15.30 14.96 to 15.41
SG Blocks, Inc. 2.31 2.10 to 2.35
Silicom Ltd 13.99 13.38 to 14.20
Sinclair Broadcast Group, Inc. 15.21 15.12 to 15.51
SiNtx Technologies, Inc. 3.54 3.49 to 3.62
Sirius International Insurance Group, Ltd. 7.02 6.61 to 7.04
Sirius XM Holdings Inc. 20.67 20.40 to 20.70
Skyworks Solutions, Inc. 64.51 64.21 to 65.11
SLM Corporation 27.66 27.47 to 27.80
SLM Corporation 73.94 73.81 to 74.34
Smith Micro Software, Inc. 0.57 0.54 to 0.59
Socket Mobile, Inc. 1.05 1.04 to 1.06
Solar Capital Ltd. 15.26 15.01 to 15.28
Solar Senior Capital Ltd. 9.94 9.81 to 10.01
SolarEdge Technologies, Inc. 30.74 30.40 to 31.60
Soleno Therapeutics, Inc. 49.14 48.51 to 49.75
Soligenix, Inc. 1.44 1.37 to 1.48
Sonos, Inc. 17.95 17.83 to 18.16
Sotherly Hotels Inc. 2.16 2.15 to 2.17
Sound Financial Bancorp, Inc. 43.75 43.47 to 43.75
Southern First Bancshares, Inc. 52.89 52.65 to 53.33
SPAR Group, Inc. 0.77 0.76 to 0.78
Sphere 3D Corp. 0.36 0.35 to 0.38
Spok Holdings, Inc. 13.03 12.93 to 13.11
Sportsman's Warehouse Holdings, Inc. 1.40 1.38 to 1.43
Sprouts Farmers Market, Inc. 79.68 77.40 to 80.21
STAAR Surgical Company 23.63 23.51 to 23.97
Star Bulk Carriers Corp. 18.95 18.80 to 19.06
Starbucks Corporation 84.57 83.47 to 84.62
StealthGas, Inc. 6.87 6.82 to 6.96
Sterling Construction Company Inc 314.00 309.00 to 315.05
Steven Madden, Ltd. 42.76 42.49 to 43.19
Stock Yards Bancorp, Inc. 67.16 66.07 to 67.34
StoneCo Ltd. 14.67 14.59 to 14.79
Strata Skin Sciences, Inc. 1.27 1.19 to 1.31
Strategy Shares Nasdaq 7HANDL Index ETF 22.15 22.10 to 22.17
Surgery Partners, Inc. 15.63 15.47 to 15.69
Synaptics Incorporated 73.87 72.94 to 74.51
Synlogic, Inc. 1.17 1.16 to 1.17
Tandy Leather Factory, Inc. 2.65 2.65 to 2.66
Tantech Holdings Ltd. 1.00 0.98 to 1.06
Taoping Inc. 1.58 1.56 to 1.63
TCG BDC, Inc. 12.55 12.44 to 12.60
TD Ameritrade Holding Corporation 1.02 1.00 to 1.03
TDH Holdings, Inc. 0.95 0.95 to 0.95
TechTarget, Inc. 5.19 5.14 to 5.35
Tenable Holdings, Inc. 24.17 24.00 to 24.28
Tetra Tech, Inc. 34.18 34.09 to 34.43
TG Therapeutics, Inc. 31.07 30.54 to 31.11
The Ensign Group, Inc. 176.66 175.93 to 179.49
The Intergroup Corporation 26.95 26.50 to 27.50
The Kraft Heinz Company 24.02 23.64 to 24.05
The ONE Group Hospitality, Inc. 1.81 1.78 to 1.81
The RMR Group Inc. 15.12 14.94 to 15.16
The Trade Desk, Inc. 38.12 37.17 to 38.14
The Ultimate Software Group, Inc. 15.43 15.20 to 15.55
The York Water Company 32.70 32.51 to 32.99
The9 Limited 6.91 6.58 to 7.28
Thunder Bridge Acquisition, Ltd. 22.06 22.02 to 22.46
Tiptree Inc. 18.27 18.19 to 18.39
Titan Machinery Inc. 15.58 15.41 to 15.70
Tiziana Life Sciences plc 1.53 1.46 to 1.56
T-Mobile US, Inc. 199.02 197.08 to 199.14
Tonix Pharmaceuticals Holding Corp. 16.79 16.47 to 17.00
TORM plc 19.42 19.30 to 19.47
Towne Bank 34.02 33.88 to 34.45
Tractor Supply Company 51.65 51.00 to 51.68
TransAct Technologies Incorporated 4.04 3.95 to 4.04
Travelzoo 7.02 6.87 to 7.04
TriCo Bancshares 48.41 48.36 to 49.09
Trimble Inc. 80.01 79.92 to 80.71
TripAdvisor, Inc. 14.25 14.11 to 14.28
trivago N.V. 2.91 2.90 to 2.94
TrustCo Bank Corp NY 42.85 42.44 to 42.91
TTEC Holdings, Inc. 3.62 3.48 to 3.62
TuanChe Limited 7.27 7.27 to 7.70
Tuniu Corporation 0.72 0.70 to 0.75
U.S. Global Investors, Inc. 2.42 2.40 to 2.44
Ultragenyx Pharmaceutical Inc. 34.58 34.14 to 34.76
United Natural Foods, Inc. 33.80 33.25 to 33.95
Universal Display Corporation 119.10 118.11 to 119.33
Universal Electronics Inc. 3.14 3.03 to 3.15
Universal Forest Products, Inc. 91.99 91.22 to 92.55
Universal Logistics Holdings, Inc. 15.53 15.22 to 15.77
Univest Financial Corporation 33.57 33.41 to 34.20
Upland Software, Inc. 1.51 1.49 to 1.52
Urban One, Inc. 1.03 1.01 to 1.05
UroGen Pharma Ltd. 23.76 23.10 to 24.14
Utah Medical Products, Inc. 56.29 56.29 to 56.67
Valley National Bancorp 25.08 25.08 to 25.08
Valley National Bancorp 25.21 25.06 to 25.27
Vanguard Emerging Markets Government Bond ETF 67.59 67.48 to 67.61
Vanguard Global ex-U.S. Real Estate ETF 46.05 45.97 to 46.09
Vanguard Intermediate-Term Corporate Bond ETF 83.90 83.70 to 83.90
Vanguard Intermediate-Term Treasury ETF 59.93 59.85 to 59.93
Vanguard Long-Term Corporate Bond ETF 76.41 76.13 to 76.44
Vanguard Long-Treasury ETF 56.15 55.96 to 56.19
Vanguard Mortgage-Backed Securities ETF 47.14 47.01 to 47.14
Vanguard Short-Term Corporate Bond ETF 79.64 79.58 to 79.66
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.42 49.40 to 49.42
Vanguard Short-Term Treasury ETF 58.66 58.64 to 58.67
Vanguard Total Bond Market ETF 74.19 74.05 to 74.20
Vanguard Total Corporate Bond ETF 77.83 77.64 to 77.83
Vanguard Total International Bond ETF 48.42 48.37 to 48.42
Vanguard Total World Bond ETF 68.88 68.74 to 68.88
Veeco Instruments Inc. 29.30 29.13 to 29.84
Veracyte, Inc. 42.77 42.11 to 43.00
Verastem, Inc. 7.87 7.77 to 8.08
Vericel Corporation 37.56 36.93 to 37.96
VeriSign, Inc. 245.75 244.32 to 247.32
Verisk Analytics, Inc. 218.85 217.78 to 220.17
Veritone, Inc. 5.13 5.02 to 5.17
Veru Inc. 2.34 2.25 to 2.35
Viacom Inc. 30.86 29.23 to 31.20
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 66.34 66.11 to 66.34
VictoryShares US Large Cap High Div Volatility Wtd ETF 69.25 68.94 to 69.25
Village Farms International, Inc. 3.80 3.62 to 3.82
Viomi Technology Co., Ltd 2.04 1.98 to 2.08
Viper Energy Partners LP 38.40 38.08 to 38.66
Virco Manufacturing Corporation 6.42 6.29 to 6.48
VirTra, Inc. 4.41 4.35 to 4.45
Virtu Financial, Inc. 33.78 33.24 to 33.89
VistaGen Therapeutics, Inc. 0.73 0.70 to 0.74
Visteon Corporation 96.96 95.99 to 97.90
Visterra, Inc. 47.29 46.75 to 47.66
VivoPower International PLC 2.36 2.28 to 2.42
Voyager Therapeutics, Inc. 4.07 3.93 to 4.08
Weibo Corporation 10.08 10.01 to 10.14
Wendy's Company (The) 8.29 8.17 to 8.30
West Bancorporation 22.71 22.62 to 22.81
Westport Fuel Systems Inc 1.62 1.61 to 1.64
Weyco Group, Inc. 30.87 30.56 to 31.52
Wheeler Real Estate Investment Trust, Inc. 1.98 1.88 to 1.99
WhiteHorse Finance, Inc. 7.02 6.81 to 7.07
Willamette Valley Vineyards, Inc. 3.09 3.09 to 3.18
WillScot Corporation 19.53 19.25 to 19.57
Winmark Corporation 415.95 408.52 to 419.19
Workday, Inc. 216.85 214.64 to 218.15
World Acceptance Corporation 147.82 144.70 to 148.93
Wynn Resorts, Limited 125.02 124.12 to 125.93
Xcel Energy Inc. 74.09 73.78 to 74.20
Xencor, Inc. 15.45 14.97 to 15.50
Xenetic Biosciences, Inc. 2.20 2.20 to 2.26
XOMA Corporation 25.99 25.04 to 26.24
Xperi Corporation 5.91 5.84 to 5.95
XTL Biopharmaceuticals Ltd. 0.78 0.76 to 0.79
Zai Lab Limited 18.58 18.25 to 19.01
Zebra Technologies Corporation 245.90 244.44 to 247.67
Zillow Group, Inc. 69.26 68.66 to 70.25
Zillow Group, Inc. 68.85 68.10 to 69.73
ZK International Group Co., Ltd 1.56 1.20 to 1.76
Zscaler, Inc. 229.60 226.78 to 229.93
Zumiez Inc. 27.65 27.44 to 27.88
Zynex, Inc. 0.13 0.12 to 0.20
3D Systems Corporation 1.78 1.73 to 1.81
3M Company 160.34 159.07 to 160.68
Abbott Laboratories 124.81 124.00 to 125.33
ABM Industries Incorporated 42.17 41.73 to 42.28
Acushnet Holdings Corp. 82.70 81.67 to 82.79
ADT Inc. 8.08 8.02 to 8.09
Advance Auto Parts Inc 41.12 39.41 to 41.24
Advanced Drainage Systems, Inc. 149.36 147.91 to 149.99
AECOM 97.49 96.78 to 97.98
Aerohive Networks, Inc. 2.85 2.78 to 2.87
AGCO Corporation 105.28 104.13 to 106.48
Agilent Technologies, Inc. 138.32 137.77 to 138.57
Agree Realty Corporation 72.40 71.99 to 72.48
Air Products and Chemicals, Inc. 245.84 244.15 to 246.26
Alexandria Real Estate Equities, Inc. 48.76 47.64 to 48.84
Alibaba Group Holding Limited 150.06 149.92 to 150.79
Allegion plc 160.85 160.68 to 161.85
Alliance National Municipal Income Fund Inc 10.71 10.71 to 10.75
Alliance World Dollar Government Fund II 10.72 10.70 to 10.74
AllianceBernstein Holding L.P. 39.02 38.60 to 39.24
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.87 12.83 to 12.90
Ambev S.A. 2.37 2.35 to 2.39
AMC Entertainment Holdings, Inc. 1.68 1.63 to 1.69
Ameren Corporation 99.84 99.23 to 99.94
Ameresco, Inc. 30.34 29.52 to 30.42
America Movil, S.A.B. de C.V. 20.85 20.74 to 20.91
American Assets Trust, Inc. 18.84 18.60 to 18.87
American Electric Power Company, Inc. 115.31 114.81 to 115.39
American Financial Group, Inc. 16.97 16.97 to 17.04
American Tower Corporation (REIT) 174.80 174.29 to 175.18
American Vanguard Corporation 3.98 3.93 to 4.01
AMN Healthcare Services Inc 16.01 15.83 to 16.12
AMREP Corporation 19.00 19.00 to 19.07
Antero Midstream Partners LP 17.88 17.81 to 18.03
Antero Resources Corporation 34.19 33.98 to 34.46
Apache Corporation 24.36 24.19 to 24.49
Apollo Commercial Real Estate Finance 9.98 9.88 to 9.99
Aptiv PLC 76.77 76.16 to 76.86
Arbor Realty Trust 7.93 7.69 to 7.93
Archer-Daniels-Midland Company 57.78 57.65 to 58.10
Arcos Dorados Holdings Inc. 7.33 7.30 to 7.37
Arcus Biosciences, Inc. 23.12 22.53 to 23.16
Ardmore Shipping Corporation 10.71 10.59 to 10.73
Ares Commercial Real Estate Corporation 5.09 5.02 to 5.11
Ares Dynamic Credit Allocation Fund, Inc. 13.30 13.21 to 13.30
Argan, Inc. 328.26 325.83 to 331.67
Arlington Asset Investment Corp 14.04 13.70 to 14.06
Arlo Technologies, Inc. 14.03 13.83 to 14.10
Armada Hoffler Properties, Inc. 6.58 6.54 to 6.60
Aspen Aerogels, Inc. 2.97 2.92 to 3.00
AT&T Inc. 24.66 24.37 to 24.71
Atmos Energy Corporation 168.40 167.72 to 169.21
Aurora Cannabis Inc. 4.57 4.47 to 4.66
Autohome Inc. 23.51 23.11 to 23.71
AutoNation, Inc. 212.27 208.90 to 214.35
AutoZone, Inc. 3456.02 3447.01 to 3479.73
Avanos Medical, Inc. 11.40 11.29 to 11.43
Avista Corporation 38.37 38.27 to 38.60
AVX Corporation 1.28 1.21 to 1.51
B&G Foods, Inc. 4.54 4.41 to 4.55
Babcock 5.35 4.86 to 5.37
Bain Capital Specialty Finance, Inc. 13.82 13.69 to 13.87
BalckRock Taxable Municipal Bond Trust 16.77 16.49 to 16.77
Banco Bradesco Sa 3.36 3.33 to 3.36
Banco Bradesco Sa 2.95 2.89 to 2.99
Banco Latinoamericano de Comercio Exterior, S.A. 44.29 44.02 to 44.42
Banco Santander Brasil SA 6.12 6.07 to 6.17
Barings BDC, Inc. 8.85 8.72 to 8.87
Barings Corporate Investors 19.90 19.72 to 19.98
Barings Participation Investors 18.45 18.38 to 18.88
BCE, Inc. 23.01 22.68 to 23.05
Beazer Homes USA, Inc. 20.34 20.03 to 20.39
Belden Inc 118.46 118.00 to 118.99
Benchmark Electronics, Inc. 44.88 44.50 to 45.36
Berkshire Hathaway Inc. 751245.10 748923.10 to 752195.40
Berkshire Hathaway Inc. 501.34 499.25 to 501.51
Best Buy Co., Inc. 69.74 68.92 to 69.80
Bio-Rad Laboratories, Inc. 301.75 298.78 to 302.72
Black Hills Corporation 69.45 68.93 to 69.58
Black Stone Minerals, L.P. 13.40 13.32 to 13.60
BlackBerry Limited 3.99 3.94 to 4.00
BlackRock California Municipal Income Trust 10.76 10.74 to 10.79
Blackrock Capital and Income Strategies Fund Inc 23.12 23.08 to 23.42
Blackrock Core Bond Trust 9.52 9.50 to 9.54
Blackrock Corporate High Yield Fund, Inc. 8.91 8.86 to 8.94
BlackRock Credit Allocation Income Trust 10.81 10.77 to 10.82
Blackrock Debt Strategies Fund, Inc. 10.22 10.18 to 10.24
BlackRock Energy and Resources Trust 13.44 13.38 to 13.53
Blackrock Floating Rate Income Strategies Fund Inc 11.73 11.69 to 11.76
BlackRock Income Trust Inc. (The) 11.02 10.97 to 11.03
BlackRock Investment Quality Municipal Trust Inc. (The) 11.04 11.01 to 11.16
BlackRock Long-Term Municipal Advantage Trust 9.37 9.32 to 9.38
BlackRock Multi-Sector Income Trust 13.14 13.06 to 13.15
Blackrock MuniAssets Fund, Inc. 10.63 10.56 to 10.71
Blackrock Municipal Income Quality Trust 10.80 10.78 to 10.86
BlackRock Municipal Income Trust 9.84 9.81 to 9.87
BlackRock Municipal Income Trust II 10.28 10.28 to 10.35
BlackRock Municipal Target Term Trust Inc. (The) 22.35 22.27 to 22.43
Blackrock MuniHoldings California Quality Fund, Inc. 10.57 10.52 to 10.60
Blackrock MuniHoldings Fund, Inc. 11.58 11.53 to 11.59
Blackrock MuniHoldings New York Quality Fund, Inc. 10.26 10.21 to 10.26
Blackrock MuniHoldings Quality Fund II, Inc. 9.88 9.85 to 9.91
Blackrock MuniYield Fund, Inc. 10.29 10.29 to 10.34
Blackrock MuniYield Michigan Quality Fund, Inc. 11.52 11.51 to 11.60
Blackrock MuniYield New York Quality Fund, Inc. 9.90 9.90 to 9.93
Blackrock MuniYield Pennsylvania Quality Fund 11.08 11.04 to 11.11
Blackrock MuniYield Quality Fund II, Inc. 9.94 9.90 to 9.97
Blackrock MuniYield Quality Fund III, Inc. 10.73 10.68 to 10.74
Blackrock MuniYield Quality Fund, Inc. 11.26 11.21 to 11.27
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.07 10.05 to 10.11
BlackRock Science and Technology Trust 40.07 39.83 to 40.08
BlackRock Utility, Infrastructure & Power Opportun 25.65 25.49 to 25.84
BlackRock Virginia Municipal Bond Trust 10.52 10.49 to 10.64
Blackstone / GSO Strategic Credit Fund 11.73 11.70 to 11.75
Blackstone GSO Long Short Credit Income Fund 11.68 11.64 to 11.69
Blackstone GSO Senior Floating Rate Term Fund 13.53 13.50 to 13.56
Bloom Energy Corporation 91.88 89.60 to 92.29
BlueLinx Holdings Inc. 62.46 61.29 to 62.73
Boise Cascade, L.L.C. 74.71 73.26 to 75.00
Boot Barn Holdings, Inc. 189.28 185.80 to 189.58
Booz Allen Hamilton Holding Corporation 85.15 83.96 to 85.24
Boston Beer Company, Inc. (The) 196.31 193.90 to 196.31
Boston Properties, Inc. 69.22 68.55 to 69.43
Box, Inc. 29.80 29.42 to 29.85
BP p.l.c. 34.31 34.26 to 34.56
Brandywine Realty Trust 2.87 2.83 to 2.87
Brasilagro Cia Brasileira De Propriedades Agricolas 3.55 3.53 to 3.56
Bright Horizons Family Solutions Inc. 100.70 99.11 to 101.16
British American Tobacco p.l.c. 57.24 56.96 to 57.41
Broadridge Financial Solutions, Inc. 228.38 226.30 to 228.84
Brookfield Infrastructure Partners LP 35.05 34.87 to 35.21
Brookfield Real Assets Income Fund Inc. 12.93 12.86 to 12.93
Brookfield Renewable Partners L.P. 27.43 27.24 to 27.50
Brown Forman Corporation 26.73 26.33 to 26.78
Brown Forman Corporation 26.89 26.37 to 26.89
BRT Apartments Corp. 14.46 14.25 to 14.50
Buckle, Inc. (The) 54.59 54.16 to 55.00
Bunge Limited 88.69 88.52 to 89.16
CABCO Series 2004-101 Trust 17.26 17.26 to 17.35
Cable One, Inc. 118.48 116.45 to 118.90
Cabot Corporation 66.14 65.38 to 66.14
CACI International, Inc. 544.41 538.10 to 547.81
California Resources Corporation 44.04 43.65 to 44.38
California Water Service Group Holding 43.29 43.11 to 43.45
Campbell Soup Company 28.02 27.70 to 28.06
Camping World Holdings, Inc. 10.23 9.98 to 10.24
Canada Goose Holdings Inc. 12.75 12.66 to 12.88
Canadian Natural Resources Limited 32.97 32.77 to 33.22
Cannae Holdings, Inc. 15.90 15.61 to 15.97
Canopy Growth Corporation 1.31 1.26 to 1.41
Capital Trust, Inc. 19.83 19.70 to 19.88
Capri Holdings Limited 24.81 24.62 to 25.00
CarMax Inc 39.18 38.10 to 39.59
Carriage Services, Inc. 42.33 42.11 to 43.01
Carter's, Inc. 31.71 31.31 to 31.94
Caterpillar, Inc. 583.76 581.00 to 587.13
Cato Corporation (The) 3.15 3.05 to 3.21
CBRE Clarion Global Real Estate Income Fund 4.30 4.25 to 4.30
Cedar Fair, L.P. 14.35 13.75 to 14.40
Celestica, Inc. 308.59 302.15 to 312.61
Cenovus Energy Inc 16.73 16.65 to 16.83
CenterPoint Energy, Inc. 38.20 37.95 to 38.24
Century Communities, Inc. 59.01 57.94 to 59.21
CF Industries Holdings, Inc. 77.57 77.54 to 78.23
Cheetah Mobile Inc. 6.36 6.34 to 6.59
Chegg, Inc. 0.91 0.89 to 0.94
Chemours Company (The) 12.00 11.69 to 12.02
Chesapeake Utilities Corporation 126.27 125.39 to 126.47
China Telecom Corp Ltd 12.21 11.98 to 12.44
Christopher & Banks Corporation 24.50 24.40 to 24.73
Chunghwa Telecom Co., Ltd. 41.32 41.15 to 41.47
Cinemark Holdings Inc 22.70 22.52 to 22.90
Citizens, Inc. 5.09 5.02 to 5.24
Civitas Solutions, Inc. 27.11 26.97 to 27.27
ClearBridge Energy Midstream Opportunity Fund Inc. 44.38 44.07 to 44.43
Clearway Energy, Inc. 33.38 32.93 to 33.60
Clearway Energy, Inc. 31.62 31.16 to 32.24
Clipper Realty Inc. 3.37 3.33 to 3.41
Clorox Company (The) 98.21 97.11 to 98.33
CMS Energy Corporation 70.11 69.79 to 70.22
CMS Energy Corporation 21.83 21.67 to 21.85
CMS Energy Corporation 23.02 23.01 to 23.13
CMS Energy Corporation 23.14 23.00 to 23.17
CNX Resources Corporation 36.99 36.94 to 37.89
Coca-Cola Company (The) 70.11 69.75 to 70.16
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.12 21.10 to 21.20
Cohen & Steers Quality Income Realty Fund Inc 11.63 11.52 to 11.64
Cohen & Steers REIT and Preferred and Income Fund, 19.74 19.57 to 19.75
Cohen & Steers Select Preferred and Income Fund, Inc. 20.21 20.13 to 20.22
Cohen & Steers Total Return Realty Fund, Inc. 10.97 10.88 to 10.99
Colonial High Income Municipal Trust 3.69 3.69 to 3.71
Colonial Intermediate High Income Fund 1.72 1.71 to 1.72
Colonial Municipal Income Trust 3.49 3.47 to 3.49
Comfort Systems USA, Inc. 958.07 953.00 to 964.72
Community Health Systems, Inc. 3.21 3.15 to 3.25
Comp En De Mn Cemig ADS 2.03 2.01 to 2.04
Comp En De Mn Cemig ADS 2.61 2.48 to 2.67
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 25.31 25.14 to 25.34
Companhia Paranaense de Energia (COPEL) 9.27 9.18 to 9.65
Compania Cervecerias Unidas, S.A. 12.66 12.64 to 12.89
Compass Diversified Holdings 4.95 4.84 to 5.00
Comstock Resources, Inc. 23.11 22.73 to 23.22
ConAgra Brands, Inc. 17.08 16.88 to 17.08
Concord Medical Services Holdings Limited 3.93 3.79 to 3.93
Constellation Brands Inc 140.49 138.98 to 140.49
Contura Energy, Inc. 25.69 25.68 to 25.90
CoreSite Realty Corporation 339.98 339.86 to 343.67
Coty Inc. 3.06 3.00 to 3.07
Cross Timbers Royalty Trust 7.88 7.78 to 8.00
Crown Castle International Corporation 87.85 86.17 to 88.59
CubeSmart 35.84 35.25 to 35.91
Culp, Inc. 3.38 3.37 to 3.46
CVR Energy Inc. 26.35 25.78 to 26.44
D.R. Horton, Inc. 146.63 143.73 to 147.20
Danaos Corporation 94.67 94.12 to 95.14
DAQO New Energy Corp. 31.42 30.66 to 31.74
Darling Ingredients Inc. 35.45 34.71 to 35.70
DaVita Inc. 114.41 113.12 to 115.03
Deere & Company 467.44 464.40 to 468.40
Delek US Holdings, Inc. 29.71 29.23 to 30.20
Dell Technologies Inc. 128.38 126.21 to 129.05
Devon Energy Corporation 36.20 36.02 to 36.36
DHI Group, Inc. 1.61 1.55 to 1.71
DHT Holdings, Inc. 12.11 11.97 to 12.12
Diageo plc 85.66 85.12 to 85.81
Diana Shipping inc. 1.70 1.70 to 1.73
Dick's Sporting Goods Inc 210.24 205.56 to 210.63
Digital Realty Trust, Inc. 155.19 153.26 to 155.37
Dillard's, Inc. 631.08 617.53 to 632.47
Dolby Laboratories 66.18 65.55 to 66.33
Dominion Energy, Inc. 59.01 58.13 to 59.01
Domino's Pizza Inc 425.43 424.00 to 428.26
Donnelley Financial Solutions, Inc. 46.31 45.99 to 46.57
Dorian LPG Ltd. 24.14 23.76 to 24.19
DoubleLine Income Solutions Fund 11.23 11.16 to 11.24
DoubleLine Opportunistic Credit Fund 15.18 15.17 to 15.22
Douglas Emmett, Inc. 11.19 11.02 to 11.20
Dreyfus High Yield Strategies Fund 2.46 2.46 to 2.48
DTE Energy Company 128.79 127.94 to 129.15
DTE Energy Company 21.12 21.04 to 21.19
Duff & Phelps Utilities Income, Inc. 10.07 10.03 to 10.09
Duke Energy Corporation 117.48 116.82 to 117.51
Duke Energy Corporation 24.64 24.61 to 24.70
Duke Energy Corporation 24.39 24.39 to 24.41
Dycom Industries, Inc. 348.40 345.39 to 349.28
Eagle Materials Inc 213.90 212.84 to 215.39
Eagle Point Credit Company Inc. 5.75 5.65 to 5.77
Easterly Government Properties, Inc. 21.30 21.11 to 21.38
EastGroup Properties, Inc. 181.36 181.05 to 183.16
Eaton Corporation, PLC 323.67 321.15 to 324.07
Eaton Vance Floating Rate Income Trust 11.33 11.29 to 11.34
Eaton Vance Municipal Income 2028 Term Trust 18.79 18.79 to 18.89
Eaton Vance Municipal Income Trust 10.75 10.65 to 10.76
Eaton Vance Senior Floating-Rate Fund 11.08 11.04 to 11.08
Eaton Vance Short Diversified Income Fund 10.91 10.84 to 10.93
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.29 15.26 to 15.36
Ecopetrol S.A. 9.60 9.50 to 9.66
Element Solutions Inc. 25.72 25.43 to 25.80
Empire State Realty Trust, Inc. 6.51 6.47 to 6.54
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 31.50 31.05 to 31.76
Enbridge Inc 47.45 47.35 to 47.64
Encompass Health Corporation 107.11 106.38 to 107.46
Endava plc 6.53 6.40 to 6.56
Energizer Holdings, Inc. 17.44 17.01 to 17.45
Energy Transfer L.P. 16.39 16.27 to 16.39
Entergy Arkansas, LLC 20.97 20.97 to 21.13
Entergy Corporation 92.67 92.02 to 92.84
Entergy Louisiana, Inc. 20.63 20.58 to 20.72
Entergy Mississippi, LLC 21.00 21.00 to 21.15
Entergy New Orleans, LLC 21.00 20.90 to 21.00
Enterprise Products Partners L.P. 32.08 32.04 to 32.19
EOG Resources, Inc. 103.87 103.50 to 104.88
EPR Properties 49.99 49.45 to 50.06
EQT Corporation 53.89 53.64 to 54.54
Equity Lifestyle Properties, Inc. 61.79 61.39 to 62.00
Equus Total Return, Inc. 1.69 1.63 to 1.82
ESCO Technologies Inc. 201.90 201.04 to 204.60
Essential Properties Realty Trust, Inc. 29.63 29.51 to 29.81
Evergy, Inc. 73.01 72.50 to 73.05
Eversource Energy 67.16 66.41 to 67.25
Exelon Corporation 43.52 43.20 to 43.55
Extra Space Storage Inc 130.26 129.13 to 130.61
Fair Isaac Corporation 1731.01 1701.49 to 1741.69
Farmland Partners Inc. 9.84 9.74 to 9.87
FB Financial Corporation 57.04 56.07 to 57.38
Federated Premier Municipal Income Fund 11.00 11.00 to 11.04
Ferrari N.V. 376.34 375.05 to 377.95
FGL Holdings 31.60 30.90 to 31.61
Fidelity National Financial, Inc. 54.98 54.59 to 55.17
First American Corporation (The) 61.33 60.78 to 61.78
FirstEnergy Corp. 44.85 44.61 to 44.91
Five Point Holdings, LLC 5.59 5.50 to 5.64
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.85 20.80 to 20.85
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.42 9.37 to 9.43
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.50 16.45 to 16.54
Fluor Corporation 40.94 40.65 to 41.18
FMC Corporation 13.33 13.09 to 13.47
Forestar Group Inc 24.55 24.26 to 24.61
Four Seasons Education (Cayman) Inc. 11.60 11.60 to 11.60
Fresh Del Monte Produce, Inc. 35.97 35.52 to 36.10
Frontline Ltd. 21.43 21.24 to 21.53
FS KKR Capital Corp. 14.51 14.37 to 14.58
FutureFuel Corp. 3.23 3.20 to 3.25
Gabelli Multi-Media Trust Inc. (The) 4.13 4.13 to 4.15
Gamestop Corporation 21.53 21.23 to 21.57
Genco Shipping & Trading Limited 18.60 18.51 to 18.75
Generac Holdlings Inc. 140.81 139.78 to 141.54
Genesco Inc. 23.31 21.93 to 23.33
Genie Energy Ltd. 13.86 13.74 to 14.00
Genuine Parts Company 125.49 123.41 to 125.96
Geo Group Inc (The) 16.53 16.12 to 16.70
Geopark Ltd 7.26 7.16 to 7.27
Getty Realty Corporation 28.17 27.83 to 28.19
Global Medical REIT Inc. 33.29 32.91 to 33.38
Global Partners LP 42.85 42.85 to 43.63
Global Ship Lease, Inc. 34.53 34.12 to 34.56
Goldman Sachs BDC, Inc. 9.60 9.51 to 9.62
Granite Point Mortgage Trust Inc. 2.46 2.41 to 2.47
Graphic Packaging Holding Company 15.12 14.93 to 15.13
Gray Television, Inc. 4.92 4.87 to 5.00
Group 1 Automotive, Inc. 406.38 400.01 to 410.49
Guess?, Inc. 16.77 16.75 to 16.80
Guggenheim Taxable Municipal Managed Duration Trst 15.11 14.98 to 15.11
Haemonetics Corporation 80.01 79.51 to 80.22
Hamilton Beach Brands Holding Company 16.33 15.81 to 16.51
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 33.01 32.55 to 33.08
Harley-Davidson, Inc. 20.90 20.55 to 20.94
Haverty Furniture Companies, Inc. 23.74 23.60 to 23.87
HCA Healthcare, Inc. 474.06 471.00 to 476.22
Healthcare Realty Trust Incorporated 16.89 16.68 to 16.90
Helix Energy Solutions Group, Inc. 6.32 6.26 to 6.39
Helmerich & Payne, Inc. 27.98 27.73 to 28.33
Hercules Capital, Inc. 25.28 25.28 to 25.30
Hercules Capital, Inc. 18.49 18.39 to 18.51
Hershey Company (The) 184.80 182.61 to 184.96
High Income Securities Fund 6.10 6.06 to 6.12
Highland Floating Rate Opportunities Fund 5.92 5.89 to 6.04
Highland Global Allocation Fund 9.22 9.16 to 9.33
Highwoods Properties, Inc. 25.62 25.44 to 25.65
Hillenbrand Inc 31.69 31.66 to 31.72
Hilltop Holdings Inc. 34.67 34.56 to 34.81
Home Depot, Inc. (The) 347.34 343.90 to 348.26
Honda Motor Company, Ltd. 30.11 29.97 to 30.14
Hovnanian Enterprises Inc 101.07 97.89 to 101.51
HP Inc. 23.16 22.97 to 23.27
Huntsman Corporation 9.90 9.86 to 10.05
HUYA Inc. 2.95 2.94 to 2.97
Hyster-Yale Materials Handling, Inc. 30.95 30.48 to 31.40
ICICI Bank Limited 30.03 29.97 to 30.14
India Fund, Inc. (The) 13.80 13.75 to 13.83
Innovative Industrial Properties, Inc. 50.88 49.83 to 51.05
Inspire Medical Systems, Inc. 95.65 94.63 to 97.10
Installed Building Products, Inc. 265.82 262.50 to 267.32
International Business Machines Corporation 304.56 302.30 to 305.15
International Seaways, Inc. 48.01 47.63 to 48.32
Invesco Bond Fund 15.39 15.36 to 15.44
Invesco California Value Municipal Income Trust 10.77 10.71 to 10.79
Invesco High Income Trust II 11.08 11.04 to 11.11
Invesco Municipal Income Opportunities Trust 6.02 5.99 to 6.09
Invesco Municipal Trust 9.60 9.60 to 9.63
Invesco Pennsylvania Value Municipal Income Trust 10.44 10.36 to 10.44
Invesco Quality Municipal Income Trust 9.90 9.90 to 9.94
Invesco Senior Income Trust 3.25 3.24 to 3.27
Invesco Value Municipal Income Trust 12.12 12.08 to 12.19
Iron Mountain Incorporated 81.46 80.63 to 81.90
Itau Unibanco Banco Holding SA 7.28 7.27 to 7.31
J. Jill, Inc. 14.47 13.91 to 14.87
J.M. Smucker Company (The) 99.22 97.70 to 99.37
JBG SMITH Properties 17.07 16.77 to 17.11
JELD-WEN Holding, Inc. 2.46 2.35 to 2.47
John Hancock Hedged Equity & Income Fund 10.77 10.73 to 10.88
John Hancock Income Securities Trust 11.52 11.45 to 11.59
John Hancock Investors Trust 13.59 13.51 to 13.61
John Hancock Pfd Income Fund II 16.11 16.01 to 16.18
John Hancock Preferred Income Fund 16.45 16.39 to 16.48
John Hancock Preferred Income Fund III 14.44 14.43 to 14.46
John Hancock Premium Dividend Fund 12.73 12.64 to 12.73
John Hancock Tax Advantaged Dividend Income Fund 23.63 23.50 to 23.68
Johnson & Johnson 207.78 205.57 to 207.94
Kayne Anderson MLP/Midstream Investment Company 12.14 12.02 to 12.20
KB Home 57.42 56.25 to 57.50
KBR, Inc. 40.23 39.55 to 40.46
Kennedy-Wilson Holdings Inc. 9.73 9.63 to 9.74
Keurig Dr Pepper Inc. 28.00 27.84 to 28.05
Kilroy Realty Corporation 38.00 37.26 to 38.15
Kimbell Royalty Partners 11.54 11.46 to 11.56
Kimberly-Clark Corporation 101.08 100.06 to 101.13
Kimco Realty Corporation 20.42 20.09 to 20.48
Kirby Corporation 110.84 110.21 to 111.36
KKR Income Opportunities Fund 11.62 11.55 to 11.63
KKR Real Estate Finance Trust Inc. 8.57 8.42 to 8.60
Knowles Corporation 22.07 21.89 to 22.17
Kohl's Corporation 21.60 21.25 to 21.64
Koninklijke Philips N.V. 26.98 26.83 to 27.01
Koppers Holdings Inc. 27.25 26.88 to 27.29
Korea Electric Power Corporation 16.86 16.70 to 16.86
Korn Ferry 66.65 65.80 to 66.89
Kosmos Energy Ltd. 0.90 0.87 to 0.94
Kroger Company (The) 62.93 62.45 to 63.15
Kronos Worldwide Inc 4.59 4.54 to 4.60
L Brands, Inc. 53.10 52.50 to 53.77
Laboratory Corporation of America Holdings 254.46 252.67 to 255.21
Lamb Weston Holdings, Inc. 42.48 41.50 to 42.84
Las Vegas Sands Corp. 66.31 65.78 to 66.60
Lazard Ltd. 49.52 48.83 to 50.02
La-Z-Boy Incorporated 37.95 37.33 to 38.02
Lee Enterprises, Incorporated 3.68 3.60 to 3.74
Leggett & Platt, Incorporated 10.94 10.73 to 10.99
Lehman ABS Corporation 28.50 28.50 to 28.50
Leidos Holdings, Inc. 186.63 185.61 to 187.50
Lennar Corporation 105.09 104.43 to 105.94
Lennar Corporation 97.78 95.92 to 98.59
Lennox International, Inc. 497.23 491.37 to 498.65
LG Display Co., Ltd. 4.27 4.19 to 4.27
Liberty Oilfield Services Inc. 18.54 18.25 to 18.79
Lindsay Corporation 118.65 117.70 to 118.91
Lithium Americas Corp. 4.86 4.68 to 4.86
Louisiana-Pacific Corporation 82.55 82.10 to 83.08
Lowe's Companies, Inc. 243.00 241.34 to 243.98
Lsb Industries Inc. 8.48 8.40 to 8.56
LTC Properties, Inc. 34.25 33.94 to 34.29
LyondellBasell Industries NV 42.87 42.51 to 43.02
M/I Homes, Inc. 128.80 127.10 to 129.94
Macy's Inc 22.32 22.10 to 22.69
Magnolia Oil & Gas Corporation 21.80 21.77 to 21.94
Maiden Holdings, Ltd. 12.93 12.90 to 12.94
Maiden Holdings, Ltd. 15.77 15.75 to 15.78
Main Street Capital Corporation 59.81 59.11 to 60.06
MainStay MacKay DefinedTerm Municipal Opportunitie 14.82 14.79 to 14.92
Marathon Petroleum Corporation 165.73 164.45 to 166.31
Marcus & Millichap, Inc. 27.84 27.68 to 28.01
Marcus Corporation (The) 15.28 15.08 to 15.38
Matador Resources Company 41.73 41.31 to 41.85
MBIA, Inc. 7.10 7.02 to 7.15
McKesson Corporation 826.43 826.32 to 830.65
MDU Resources Group, Inc. 19.64 19.57 to 19.68
Medical Properties Trust, Inc. 5.05 5.01 to 5.05
MEDIFAST INC 11.28 11.12 to 11.32
Mednax, Inc 21.78 21.38 to 21.82
Medtronic plc 97.27 97.00 to 97.60
Meritage Corporation 66.56 65.89 to 66.71
Mesa Royalty Trust 4.28 4.03 to 4.28
Methode Electronics, Inc. 6.91 6.79 to 6.97
Mettler-Toledo International, Inc. 1417.16 1407.07 to 1420.00
MFS Government Markets Income Trust 3.01 2.98 to 3.01
MFS Intermediate Income Trust 2.63 2.62 to 2.64
MFS Multimarket Income Trust 4.66 4.64 to 4.68
MFS Municipal Income Trust 5.36 5.32 to 5.39
Miller Industries, Inc. 38.50 37.39 to 38.54
Modine Manufacturing Company 137.59 135.90 to 138.81
MOGU Inc. 2.46 2.46 to 2.53
Mohawk Industries, Inc. 110.03 108.75 to 110.33
Molson Coors Brewing Company 46.33 45.87 to 46.43
Monmouth Real Estate Investment Corporation 11.20 11.00 to 11.25
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.53 5.51 to 5.55
Morgan Stanley India Investment Fund, Inc. 25.37 25.37 to 25.58
Mosaic Company (The) 24.24 24.16 to 24.38
Movado Group Inc. 20.71 20.56 to 20.81
MPLX LP 54.03 53.63 to 54.26
MuniVest Fund, Inc. 6.85 6.81 to 6.86
Murphy Oil Corporation 31.45 31.00 to 31.55
Nabors Industries Ltd. 52.94 51.66 to 52.99
National Health Investors, Inc. 77.00 76.26 to 77.29
National Oilwell Varco, Inc. 15.61 15.58 to 15.84
National Retail Properties 39.51 39.16 to 39.58
National Steel Company 1.62 1.61 to 1.66
National Storage Affiliates Trust 27.76 27.47 to 27.83
Natural Grocers by Vitamin Cottage, Inc. 26.20 25.77 to 26.33
Natural Resource Partners LP 103.38 103.00 to 104.44
Natuzzi, S.p.A. 2.52 2.45 to 2.88
Navigator Holdings Ltd. 17.28 17.20 to 17.36
Navios Maritime Partners LP 51.26 51.25 to 51.73
New Mountain Finance Corporation 9.06 9.00 to 9.09
NewJersey Resources Corporation 46.34 45.98 to 46.41
NewMarket Corporation 712.38 705.31 to 713.62
NexPoint Residential Trust, Inc. 29.11 29.00 to 29.28
NextEra Energy, Inc. 80.45 79.69 to 80.47
Nike, Inc. 60.00 58.88 to 60.58
Nine Energy Service, Inc. 0.36 0.34 to 0.36
NIO Inc. 4.91 4.88 to 4.93
NiSource, Inc 41.88 41.48 to 41.92
Noah Holdings Ltd. 10.05 9.96 to 10.11
Noble Corporation 28.24 27.92 to 28.33
Nordic American Tankers Limited 3.39 3.33 to 3.41
Norfolk Souther Corporation 292.71 291.30 to 293.83
North American Construction Group Ltd. 13.83 13.55 to 13.93
Northwest Natural Holding Company 47.09 46.75 to 47.16
NorthWestern Corporation 64.59 64.23 to 64.75
NOW Inc. 13.79 13.55 to 13.86
NRG Energy, Inc. 160.56 156.94 to 161.14
Nu Skin Enterprises, Inc. 10.05 9.96 to 10.16
Nuveen AMT-Free Municipal Credit Income Fund 12.54 12.50 to 12.54
Nuveen AMT-Free Municipal Value Fund 8.98 8.97 to 9.00
Nuveen AMT-Free Quality Municipal Income Fund 11.56 11.52 to 11.60
Nuveen Arizona Quality Municipal Income Fund 11.94 11.88 to 11.94
Nuveen California AMT-Free Quality Municipal Income Fund 12.48 12.44 to 12.48
Nuveen California Municipal Value Fund, Inc. 8.83 8.80 to 8.92
Nuveen California Quality Municipal Income Fund 11.78 11.75 to 11.80
Nuveen Credit Strategies Income Fund 5.05 5.02 to 5.05
Nuveen Floating Rate Income Fund 7.80 7.80 to 7.82
Nuveen Massachusetts Municipal Income Fund 11.33 11.22 to 11.38
Nuveen Minnesota Quality Municipal Income Fund 11.84 11.80 to 11.88
Nuveen Mortgage Opportunity Term Fund 18.26 18.25 to 18.30
Nuveen Multi-Market Income Fund 6.03 6.00 to 6.05
Nuveen Municipal Credit Income Fund 12.50 12.46 to 12.52
Nuveen Municipal High Income Opportunity Fund 10.17 10.11 to 10.18
Nuveen New York AMT-Free Quality Municipal 10.00 9.99 to 10.03
Nuveen New York Quality Municipal Income Fund 11.23 11.20 to 11.25
Nuveen Pennsylvania Quality Municipal Income Fund 11.91 11.82 to 11.93
Nuveen Preferred & Income Opportunities Fund 8.09 8.06 to 8.09
Nuveen Quality Municipal Income Fund 12.03 12.00 to 12.05
Nuveen Real Asset Income and Growth Fund 13.47 13.42 to 13.48
Nuveen Real Estate Fund 7.58 7.54 to 7.60
Nuveen Select Tax Free Income Portfolio 14.13 14.09 to 14.19
Nuveen Taxable Municipal Income Fund 15.74 15.66 to 15.76
Nuveen Virginia Quality Municipal Income Fund 11.10 11.03 to 11.17
nVent Electric plc 103.97 103.10 to 104.43
NVR, Inc. 7385.29 7301.00 to 7435.00
Occidental Petroleum Corporation 40.00 39.94 to 40.23
Oceaneering International, Inc. 24.30 24.14 to 24.50
OGE Energy Corp 42.99 42.89 to 43.20
Oil-Dri Corporation Of America 49.70 49.00 to 49.91
Olin Corporation 20.61 20.34 to 20.66
Omega Healthcare Investors, Inc. 44.27 43.92 to 44.37
ONE Gas, Inc. 78.30 77.80 to 78.36
One Liberty Properties, Inc. 20.08 19.86 to 20.13
Oracle Corporation 197.49 194.42 to 198.28
Overseas Shipholding Group, Inc. 8.08 8.04 to 8.22
Owens & Minor, Inc. 2.71 2.61 to 2.72
Oxford Industries, Inc. 35.48 34.75 to 35.95
PagSeguro Digital Ltd. 9.75 9.68 to 9.77
Palo Alto Networks, Inc. 187.22 184.79 to 187.84
Pampa Energia S.A. 89.32 87.24 to 90.14
Par Pacific Holdings, Inc. 35.51 34.53 to 35.64
Paycom Software, Inc. 160.40 159.04 to 160.53
PBF Energy Inc. 26.52 25.94 to 26.63
Pembina Pipeline Corp. 37.85 37.76 to 38.05
Performance Food Group Company 91.66 90.00 to 91.81
Permian Basin Royalty Trust 17.16 17.06 to 17.54
Permianville Royalty Trust 1.80 1.79 to 1.81
PermRock Royalty Trust 3.24 3.24 to 3.44
Petroleo Brasileiro S.A.- Petrobras 11.83 11.77 to 11.87
Petroleo Brasileiro S.A.- Petrobras 11.33 11.23 to 11.34
Pfizer, Inc. 25.03 24.91 to 25.14
Phillips 66 128.41 128.41 to 130.06
Phoenix New Media Limited 2.02 1.95 to 2.02
Physicians Realty Trust 16.03 15.74 to 16.05
Piedmont Office Realty Trust, Inc. 8.34 8.23 to 8.37
PIMCO California Municipal Income Fund 8.71 8.68 to 8.76
PIMCO Commercial Mortgage Securities Trust, Inc. 6.06 6.04 to 6.08
Pimco Corporate & Income Opportunity Fund 12.84 12.80 to 12.86
Pimco Corporate & Income Stategy Fund 12.61 12.59 to 12.62
PIMCO Dynamic Income Fund 17.72 17.67 to 17.73
Pimco High Income Fund 4.84 4.84 to 4.85
PIMCO Income Strategy Fund 8.36 8.34 to 8.37
Pimco Municipal Income Fund II 7.47 7.45 to 7.50
PIMCO Strategic Income Fund, Inc. 6.33 6.14 to 6.33
Pinnacle West Capital Corporation 88.36 87.91 to 88.47
PLDT Inc. 21.68 21.41 to 21.75
Polaris Industries Inc. 66.28 65.37 to 67.30
Portland General Electric Company 47.70 47.28 to 47.73
Principal Real Estate Income Fund 9.96 9.89 to 9.96
ProAssurance Corporation 24.07 24.04 to 24.09
Procter & Gamble Company (The) 144.49 142.83 to 144.74
Progressive Corporation (The) 227.66 226.86 to 228.45
Prologis, Inc. 129.15 128.00 to 129.47
ProPetro Holding Corp. 9.35 9.24 to 9.58
Prudential Financial, Inc. 23.86 23.86 to 23.92
PT Telekomunikasi Indonesia, Tbk 21.09 20.81 to 21.12
Public Storage 262.08 258.62 to 262.32
PulteGroup, Inc. 119.35 116.93 to 119.85
Pure Storage, Inc. 66.99 66.10 to 67.23
Putnam Municipal Opportunities Trust 10.39 10.39 to 10.53
Putnam Premier Income Trust 3.54 3.53 to 3.54
PVH Corp. 68.91 67.78 to 69.02
Quanta Services, Inc. 433.58 430.63 to 434.80
Qudian Inc. 3.83 3.75 to 3.87
Quest Diagnostics Incorporated 175.92 175.13 to 176.26
QVC, Inc. 9.00 9.00 to 9.20
Qwest Corporation 17.89 17.80 to 17.94
Qwest Corporation 18.47 18.44 to 18.59
Ralph Lauren Corporation 361.52 358.89 to 363.98
Range Resources Corporation 35.25 35.14 to 35.56
Rayonier Advanced Materials Inc. 5.84 5.73 to 5.85
Rayonier Inc. 21.84 21.62 to 21.92
RE/MAX Holdings, Inc. 7.58 7.55 to 7.65
Ready Capital Corporation 2.28 2.23 to 2.31
Realty Income Corporation 56.67 56.14 to 56.74
Redwood Trust, Inc. 5.55 5.46 to 5.56
Republic Services, Inc. 213.20 213.13 to 215.16
ResMed Inc. 244.44 244.09 to 245.46
Restaurant Brands International Inc. 69.57 68.86 to 69.80
Rexford Industrial Realty, Inc. 39.82 39.73 to 40.09
Ringcentral, Inc. 29.26 29.11 to 29.40
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.32 14.30 to 14.40
RiverNorth Opportunities Fund, Inc. 11.69 11.66 to 11.75
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.84 7.80 to 7.86
Rockwell Automation, Inc. 398.22 396.23 to 399.15
Rogers Communication, Inc. 37.27 37.07 to 37.36
RPC, Inc. 5.46 5.39 to 5.49
RPM International Inc. 105.79 105.18 to 106.21
RPT Realty 2.65 2.62 to 2.67
Sabine Royalty Trust 68.61 67.66 to 68.91
Safe Bulkers, Inc 4.80 4.78 to 4.82
Safehold Inc. 13.66 13.43 to 13.68
Sally Beauty Holdings, Inc. 15.16 14.99 to 15.30
San Juan Basin Royalty Trust 5.45 5.32 to 5.52
SandRidge Energy, Inc. 14.38 14.25 to 14.40
Scorpio Tankers Inc. 51.01 50.40 to 51.04
Scudder Municiple Income Trust 9.03 9.01 to 9.04
Sea Limited 126.25 125.18 to 127.14
SEACOR Marine Holdings Inc. 6.33 6.12 to 6.39
Sealed Air Corporation 41.36 41.25 to 41.41
Select Medical Holdings Corporation 14.84 14.73 to 14.89
Sempra Energy 88.84 88.38 to 89.02
Sequans Communications S.A. 4.77 4.75 to 4.86
Seritage Growth Properties 3.29 3.27 to 3.37
ServiceMaster Global Holdings, Inc. 10.70 10.46 to 10.93
ServiceNow, Inc. 152.59 152.01 to 153.94
Sherwin-Williams Company (The) 325.35 322.46 to 325.50
Ship Finance International Limited 7.72 7.58 to 7.74
Shutterstock, Inc. 18.19 18.18 to 18.59
Signet Jewelers Limited 87.01 84.89 to 87.22
Simpson Manufacturing Company, Inc. 166.61 164.78 to 167.03
SITE Centers Corp. 6.55 6.38 to 6.59
SiteOne Landscape Supply, Inc. 127.34 125.90 to 127.89
SK Telecom Co., Ltd. 20.31 20.10 to 20.33
Skyline Champion Corporation 85.73 84.19 to 86.07
SM Energy Company 18.92 18.68 to 18.97
Sonic Automotive, Inc. 64.33 63.86 to 65.44
Source Capital, Inc. 47.07 47.06 to 47.80
Southern Company (The) 87.17 86.38 to 87.20
Southern Company (The) 21.65 21.60 to 21.71
Spartan Energy Acquisition Corp 91.90 91.90 to 91.90
Spire Inc. 83.45 82.69 to 83.54
Sprint Corporation 14.85 14.64 to 14.85
SPX Corporation 208.48 205.15 to 209.31
St. Joe Company (The) 58.95 58.76 to 59.58
Stag Industrial, Inc. 37.33 37.02 to 37.40
Standard Motor Products, Inc. 37.39 37.18 to 37.53
Standex International Corporation 229.42 228.78 to 231.46
STERIS plc 255.68 254.84 to 257.56
Stewart Information Services Corporation 71.79 70.91 to 72.68
Stifel Financial Corporation 20.87 20.87 to 20.95
Stoneridge, Inc. 5.67 5.59 to 5.79
Stryker Corporation 354.74 354.37 to 355.98
Studio City International Holdings Limited 2.88 2.88 to 3.58
Suburban Propane Partners, L.P. 18.71 18.62 to 18.87
Summit Hotel Properties, Inc. 4.91 4.80 to 4.92
Sun Communities, Inc. 124.45 123.69 to 124.74
Suncor Energy Inc. 43.24 42.99 to 43.44
Sunoco LP 52.52 52.37 to 52.92
Sunstone Hotel Investors, Inc. 9.09 9.03 to 9.15
SunTrust Banks, Inc. 6.81 6.72 to 7.26
Sysco Corporation 74.25 73.90 to 74.43
TAL Education Group 10.96 10.96 to 11.15
Talos Energy, Inc. 11.02 10.90 to 11.09
Taylor Morrison Home Corporation 59.49 58.54 to 59.59
Team, Inc. 14.34 13.19 to 14.37
TechnipFMC plc 44.68 44.67 to 45.27
Teekay Corporation 9.11 9.06 to 9.15
Teekay Tankers Ltd. 53.86 53.25 to 54.07
TEGNA Inc. 19.38 19.28 to 19.41
Tejon Ranch Co 15.81 15.70 to 16.01
Teladoc Health, Inc. 7.25 7.12 to 7.28
Telecom Argentina Stet - France Telecom S.A. 11.27 11.27 to 11.47
Telefonica Brasil S.A. 11.73 11.61 to 11.74
Telefonica SA 4.00 3.95 to 4.01
TELUS Corporation 12.81 12.71 to 12.82
Templeton Emerging Markets Fund 16.48 16.41 to 16.75
Templeton Emerging Markets Income Fund, Inc. 6.37 6.34 to 6.37
Tenaris S.A. 38.32 38.08 to 38.40
Tencent Music Entertainment Group 17.62 17.50 to 17.74
Tenet Healthcare Corporation 197.77 196.68 to 199.85
Tenneco Inc. 22.23 22.01 to 22.31
Tennessee Valley Authority 24.08 24.08 to 24.20
Tennessee Valley Authority 24.18 24.18 to 24.30
Terreno Realty Corporation 60.50 59.67 to 60.64
Texas Pacific Land Trust 296.00 291.00 to 299.56
The GDL Fund 8.47 8.44 to 8.47
The Rubicon Project, Inc. 1.27 1.23 to 1.34
Tidewater Inc. 50.78 50.50 to 51.14
Titan International, Inc. 8.10 7.92 to 8.24
Tootsie Roll Industries, Inc. 37.42 37.17 to 37.56
TopBuild Corp. 428.13 422.95 to 430.82
Tortoise Energy Infrastructure Corporation 41.19 41.02 to 41.61
Tortoise Power and Energy Infrastructure Fund, Inc 20.61 20.48 to 20.62
TPG Specialty Lending, Inc. 21.48 21.24 to 21.53
TransAlta Corporation 12.73 12.51 to 12.74
Transdigm Group Incorporated 1313.57 1310.86 to 1319.89
Transocean Ltd. 4.01 3.99 to 4.06
Tredegar Corporation 7.42 7.40 to 7.59
Treehouse Foods, Inc. 23.73 23.51 to 23.73
Tri Continental Corporation 32.75 32.75 to 32.97
TRI Pointe Group, Inc. 32.01 31.62 to 32.07
TriNet Group, Inc. 57.93 57.49 to 58.42
Trinseo S.A. 0.55 0.47 to 0.62
TriplePoint Venture Growth BDC Corp. 6.30 6.25 to 6.33
TrueBlue, Inc. 4.62 4.56 to 4.64
Ultrapar Participacoes S.A. 3.73 3.70 to 3.74
Unifi, Inc. 3.32 3.25 to 3.39
Union Pacific Corporation 235.05 233.82 to 235.47
UnitedHealth Group Incorporated 327.58 324.13 to 328.99
UNITIL Corporation 48.69 48.10 to 48.78
Universal Corporation 53.24 52.93 to 53.38
Universal Health Realty Income Trust 39.65 39.14 to 39.65
Universal Health Services, Inc. 227.08 225.47 to 229.15
Unum Group 23.14 23.04 to 23.16
Urban Edge Properties 19.40 19.02 to 19.61
US Foods Holding Corp. 76.37 75.96 to 76.72
USA Compression Partners, LP 23.11 23.04 to 23.47
USANA Health Sciences, Inc. 20.00 19.52 to 20.03
V.F. Corporation 18.34 18.21 to 18.50
VAALCO Energy, Inc. 3.46 3.44 to 3.48
Vail Resorts, Inc. 139.66 139.31 to 143.23
Valero Energy Corporation 164.47 162.75 to 164.56
Valhi, Inc. 11.77 11.65 to 11.98
Valvoline Inc. 30.32 29.67 to 30.38
Veeva Systems Inc. 223.15 222.39 to 224.77
Verizon Communications Inc. 40.32 39.89 to 40.34
Vermilion Energy Inc. 8.25 8.16 to 8.28
VICI Properties Inc. 27.96 27.79 to 28.00
Vipshop Holdings Limited 19.58 19.28 to 19.74
Virtus Global Dividend & Income Fund Inc. 6.32 6.28 to 6.32
Virtus Global Multi-Sector Income Fund 7.78 7.76 to 7.80
Vistra Energy Corp. 161.96 159.77 to 162.59
VOC Energy Trust 2.81 2.68 to 2.85
Vornado Realty Trust 33.65 32.67 to 33.82
Vulcan Materials Company 293.64 292.62 to 294.97
W&T Offshore, Inc. 1.66 1.64 to 1.70
W.P. Carey Inc. 64.64 64.08 to 64.71
W.R. Berkley Corporation 70.64 70.12 to 70.64
Wabash National Corporation 8.92 8.82 to 9.01
Walker & Dunlop, Inc. 60.91 60.40 to 61.24
Walmart Inc. 111.61 110.55 to 111.71
Waters Corporation 384.83 381.06 to 385.59
WEC Energy Group, Inc. 105.55 104.92 to 105.59
Weis Markets, Inc. 65.92 65.65 to 66.62
Welltower Inc. 187.70 186.46 to 187.74
WESCO International, Inc. 254.70 251.07 to 255.09
Western Asset Bond Fund 11.01 10.95 to 11.01
Western Asset High Income Fund II Inc. 4.07 4.06 to 4.08
Western Asset High Income Opportunity Fund, Inc. 3.73 3.70 to 3.73
Western Asset Intermediate Muni Fund Inc 7.71 7.69 to 7.72
Western Asset Managed Municipals Fund, Inc. 10.28 10.20 to 10.35
Western Asset Mortgage Defined Opportunity Fund Inc 11.05 10.99 to 11.05
Western Asset Municipal High Income Fund, Inc. 6.86 6.84 to 6.87
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.58 8.56 to 8.60
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.22 8.20 to 8.26
Westlake Chemical Partners LP 18.88 18.83 to 19.17
Whirlpool Corporation 72.10 71.10 to 72.34
Williams Companies, Inc. (The) 59.46 59.46 to 60.03
Workiva Inc. 87.50 86.85 to 88.17
Worthington Industries, Inc. 52.87 52.05 to 53.06
X Financial 5.90 5.81 to 6.00
Xerox Corporation 2.49 2.48 to 2.53
XPO Logistics, Inc. 141.14 139.42 to 141.62
Xylem Inc. 138.73 138.42 to 139.12
Yext, Inc. 8.20 8.14 to 8.24
Yirendai Ltd. 4.11 4.04 to 4.12
Zimmer Biomet Holdings, Inc. 90.23 89.29 to 90.23
Back to top | Use Dark Theme