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

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

3029 stocks found forming DOWNTRENDING

Company Close Range
111, Inc. 2.90 2.67 to 2.91
1st Source Corporation 63.32 62.09 to 63.91
360 Finance, Inc. 18.42 18.37 to 19.13
8x8 Inc 1.94 1.91 to 1.95
Abeona Therapeutics Inc. 5.22 5.11 to 5.31
Acacia Research Corporation 3.55 3.49 to 3.72
Acadia Healthcare Company, Inc. 13.71 13.66 to 14.86
ACI Worldwide, Inc. 46.10 45.40 to 46.20
Aclaris Therapeutics, Inc. 2.68 2.60 to 2.75
ACNB Corporation 47.61 47.30 to 48.60
ADMA Biologics Inc 18.82 18.21 to 18.95
Adobe Inc. 338.10 334.62 to 342.78
Advanced Micro Devices, Inc. 210.02 207.17 to 212.13
AdvisorShares Dorsey Wright Short ETF 6.29 6.20 to 6.30
AdvisorShares Vice ETF 39.81 39.58 to 40.21
Agilysys, Inc. 119.02 116.04 to 119.20
AGM Group Holdings Inc. 2.11 2.11 to 2.30
AGNC Investment Corp. 25.32 25.32 to 25.37
Akebia Therapeutics, Inc. 1.53 1.48 to 1.57
Aldeyra Therapeutics, Inc. 4.16 4.06 to 4.27
Alico, Inc. 34.86 34.65 to 35.86
Alliant Energy Corporation 64.60 64.34 to 65.58
Ambarella, Inc. 70.54 70.19 to 79.81
AMC Networks Inc. 8.78 8.38 to 8.98
American Superconductor Corporation 30.75 30.16 to 31.38
AMERISAFE, Inc. 37.30 36.89 to 37.73
Ames National Corporation 22.95 22.46 to 23.17
AnaptysBio, Inc. 45.21 43.59 to 47.36
ANGI Homeservices Inc. 12.48 12.23 to 12.72
AngioDynamics, Inc. 10.92 10.60 to 11.45
ANI Pharmaceuticals, Inc. 79.47 77.20 to 80.18
Apogee Enterprises, Inc. 32.11 30.75 to 33.50
AppFolio, Inc. 225.85 225.54 to 239.86
Appian Corporation 35.46 33.10 to 35.71
Apple Inc. 260.33 259.81 to 263.68
Aptorum Group Limited 1.06 1.04 to 1.08
Apyx Medical Corporation 3.46 3.36 to 3.62
AquaBounty Technologies, Inc. 0.88 0.88 to 0.97
Arcadia Biosciences, Inc. 2.41 2.16 to 2.41
Arch Capital Group Ltd. 95.16 93.69 to 95.20
Ardelyx, Inc. 5.83 5.59 to 6.07
Ares Capital Corporation 20.18 20.15 to 20.66
argenx SE 822.94 796.03 to 830.30
Array BioPharma Inc. 9.05 8.81 to 9.45
Arrowhead Pharmaceuticals, Inc. 65.69 63.00 to 67.35
Arsanis, Inc. 0.51 0.51 to 0.59
Art's-Way Manufacturing Co., Inc. 2.30 2.30 to 2.36
Asia Pacific Wire & Cable Corporation Limited 1.74 1.73 to 1.77
Assembly Biosciences, Inc. 31.39 30.19 to 31.55
Astrotech Corporation 3.69 3.56 to 3.73
ATA Inc. 4.00 3.92 to 4.14
Atara Biotherapeutics, Inc. 14.94 14.72 to 15.53
Atlanticus Holdings Corporation 68.49 66.50 to 69.37
ATN International, Inc. 21.99 21.92 to 22.83
Auburn National Bancorporation, Inc. 26.06 26.06 to 26.06
AudioEye, Inc. 9.64 9.61 to 10.00
Autodesk, Inc. 293.79 293.04 to 296.80
Avadel Pharmaceuticals plc 21.50 21.46 to 21.53
Avis Budget Group, Inc. 127.04 126.02 to 130.25
Avnet, Inc. 49.03 48.29 to 49.64
Aware, Inc. 1.96 1.96 to 2.03
Balchem Corporation 154.69 153.44 to 157.00
BancFirst Corporation 108.32 107.06 to 108.68
Bandwidth Inc. 14.65 14.34 to 14.68
Bank First National Corporation 122.00 121.77 to 125.07
Bank of Marin Bancorp 26.00 25.76 to 26.25
Bank of the James Financial Group, Inc. 18.27 18.25 to 18.56
Bank OZK 46.96 46.23 to 47.56
BankFinancial Corporation 12.00 11.98 to 12.07
Bankwell Financial Group, Inc. 46.90 46.21 to 47.42
Banner Corporation 63.60 63.00 to 64.27
Bassett Furniture Industries, Incorporated 16.01 16.00 to 16.50
BayCom Corp 28.19 28.05 to 28.74
BCB Bancorp, Inc. (NJ) 7.92 7.90 to 8.05
Benitec Biopharma Limited 12.14 11.93 to 12.71
BeyondSpring, Inc. 1.53 1.38 to 1.66
BioTelemetry, Inc. 2.39 2.38 to 2.63
Blackbaud, Inc. 61.66 60.34 to 61.75
BlackLine, Inc. 56.45 55.44 to 56.70
BlackRock TCP Capital Corp. 5.38 5.33 to 5.51
Blue Bird Corporation 47.06 46.44 to 47.78
Boxlight Corporation 1.65 1.58 to 1.73
Bridgeline Digital, Inc. 0.84 0.82 to 0.85
Bridgewater Bancshares, Inc. 17.87 17.67 to 17.92
Broadcom Inc. 343.50 335.88 to 349.70
Business First Bancshares, Inc. 26.02 25.69 to 26.41
C&F Financial Corporation 69.98 68.52 to 69.98
Caesars Entertainment Corporation 23.00 22.95 to 23.79
Calavo Growers, Inc. 21.59 21.05 to 21.64
Cal-Maine Foods, Inc. 77.81 74.74 to 82.66
Calumet Specialty Products Partners, L.P. 19.77 19.57 to 20.06
Camden National Corporation 44.02 43.63 to 45.11
Canadian Solar Inc. 22.02 21.82 to 23.10
Capital Bancorp, Inc. 28.37 27.78 to 28.47
Capital City Bank Group 42.65 41.96 to 43.41
Capitol Federal Financial, Inc. 6.67 6.60 to 6.75
Capricor Therapeutics, Inc. 26.31 25.70 to 26.94
CareDx, Inc. 18.90 18.72 to 19.62
Career Education Corporation 58.87 58.52 to 59.88
CarGurus, Inc. 37.97 37.66 to 39.02
Carolina Trust BancShares, Inc. 44.67 44.61 to 45.20
Cass Information Systems, Inc 40.54 39.85 to 41.36
Castor Maritime Inc. 2.14 2.13 to 2.18
Catalyst Biosciences, Inc. 10.94 10.87 to 11.39
Catalyst Pharmaceuticals, Inc. 22.72 22.53 to 23.43
CB Financial Services, Inc. 34.28 34.28 to 34.43
CDW Corporation 129.54 128.78 to 134.98
Cellectis S.A. 4.55 4.40 to 4.68
Central Federal Corporation 25.48 25.25 to 25.73
Central Garden & Pet Company 31.66 31.41 to 32.57
Central Garden & Pet Company 28.75 28.47 to 29.59
Champions Oncology, Inc. 6.75 6.57 to 6.76
Charter Communications, Inc. 206.36 206.10 to 213.44
Chemung Financial Corp 53.65 53.37 to 55.29
China Natural Resources, Inc. 3.60 3.55 to 3.72
CHS Inc 24.71 24.71 to 24.89
Churchill Downs, Incorporated 109.28 108.39 to 113.54
CIM Commercial Trust Corporation 3.30 3.20 to 3.42
Cincinnati Financial Corporation 163.04 160.48 to 163.48
Cintas Corporation 186.70 186.14 to 189.19
Cirrus Logic, Inc. 119.71 115.93 to 123.26
Cisco Systems, Inc. 74.72 74.20 to 75.38
Citizens & Northern Corp 20.02 19.77 to 20.27
Citizens Community Bancorp, Inc. 17.51 17.38 to 17.69
City Holding Company 121.42 120.34 to 121.72
Civista Bancshares, Inc. 22.03 21.75 to 22.20
Clean Energy Fuels Corp. 2.15 2.12 to 2.21
ClearBridge Dividend Strategy ESG ETF 54.32 54.32 to 54.92
ClearOne, Inc. 5.02 4.78 to 5.26
CME Group Inc. 266.85 263.50 to 272.28
CNB Financial Corporation 25.87 25.52 to 26.23
Coca-Cola Consolidated, Inc. 146.99 145.00 to 147.77
Cognizant Technology Solutions Corporation 84.11 83.87 to 85.09
Collegium Pharmaceutical, Inc. 47.26 45.95 to 47.68
Colliers International Group Inc. 145.41 144.91 to 148.23
CollPlant Holdings, Ltd. 1.46 1.46 to 1.51
Colony Bankcorp, Inc. 17.88 17.62 to 17.96
Columbia Financial, Inc. 15.22 15.10 to 15.93
Columbia Sportswear Company 55.32 55.08 to 57.70
Comcast Corporation 27.90 27.34 to 27.91
CommScope Holding Company, Inc. 17.70 17.64 to 18.35
Community Trust Bancorp, Inc. 57.22 56.23 to 57.33
Community West Bancshares 22.41 22.25 to 22.69
Concrete Pumping Holdings, Inc. 6.93 6.84 to 7.11
ConnectOne Bancorp, Inc. 26.25 25.79 to 26.38
Consolidated Water Co. Ltd. 35.00 34.76 to 35.80
Construction Partners, Inc. 110.45 106.61 to 116.21
Consumer Portfolio Services, Inc. 9.04 8.70 to 9.10
Copart, Inc. 38.19 38.14 to 39.23
Corcept Therapeutics Incorporated 37.00 35.60 to 37.65
Corvus Pharmaceuticals, Inc. 7.10 6.68 to 7.18
CoStar Group, Inc. 61.66 61.57 to 68.98
CPI Card Group Inc. 13.77 13.61 to 14.22
CPS Technologies Corp. 3.16 3.10 to 3.20
Credit Suisse AG 46.41 46.20 to 47.01
Cresud S.A.C.I.F. y A. 11.79 11.66 to 12.09
Crocs, Inc. 85.50 84.28 to 87.59
Cronos Group Inc. 2.67 2.66 to 2.72
CSP Inc. 11.29 11.28 to 11.70
CSX Corporation 35.05 34.87 to 36.18
Curis, Inc. 0.84 0.77 to 0.94
CVB Financial Corporation 19.07 18.94 to 19.31
Dare Bioscience, Inc. 1.97 1.89 to 2.01
Data I/O Corporation 3.12 3.10 to 3.17
DBV Technologies S.A. 17.99 17.27 to 18.33
Dermira, Inc. 7.50 7.25 to 7.55
Diamondback Energy, Inc. 140.45 139.41 to 144.95
Digi International Inc. 42.84 42.65 to 44.59
Digimarc Corporation 6.90 6.86 to 7.24
Dime Community Bancshares, Inc. 29.42 29.04 to 30.03
DLH Holdings Corp. 5.53 5.50 to 5.65
Domo, Inc. 8.59 8.30 to 8.83
Donegal Group, Inc. 19.78 19.48 to 19.84
Dorchester Minerals, L.P. 22.37 22.08 to 22.63
Dorman Products, Inc. 124.39 122.25 to 126.39
Dropbox, Inc. 27.30 26.94 to 27.41
DXP Enterprises, Inc. 105.57 104.68 to 109.86
E.W. Scripps Company (The) 3.74 3.62 to 3.97
Eagle Bancorp Montana, Inc. 19.52 19.27 to 19.66
Eagle Bancorp, Inc. 20.91 20.87 to 21.42
Eastern Company (The) 18.23 18.16 to 18.55
eHealth, Inc. 4.07 4.05 to 4.23
Eltek Ltd. 8.58 8.58 to 8.73
Enanta Pharmaceuticals, Inc. 13.89 13.43 to 13.98
ENDRA Life Sciences Inc. 4.56 4.51 to 4.74
Energy Focus, Inc. 2.17 2.08 to 2.28
Entera Bio Ltd. 1.59 1.57 to 1.70
Enterprise Financial Services Corporation 54.36 54.02 to 55.07
ePlus inc. 86.31 84.82 to 88.60
Epsilon Energy Ltd. 4.30 4.20 to 4.40
Equillium, Inc. 1.31 1.28 to 1.39
Erie Indemnity Company 281.90 281.81 to 285.88
Esperion Therapeutics, Inc. 3.84 3.72 to 3.89
Establishment Labs Holdings Inc. 70.01 68.29 to 71.01
Eton Pharmaceuticals, Inc. 16.51 16.23 to 16.98
EuroDry Ltd. 12.90 12.90 to 12.90
Euronet Worldwide, Inc. 74.07 74.02 to 77.18
EverQuote, Inc. 25.21 24.70 to 25.60
Evolus, Inc. 5.66 5.62 to 6.04
Exact Sciences Corporation 101.63 101.55 to 101.89
ExlService Holdings, Inc. 42.73 42.30 to 43.00
Extreme Networks, Inc. 16.14 16.09 to 16.43
Eyegate Pharmaceuticals, Inc. 35.84 35.84 to 35.87
EyePoint Pharmaceuticals, Inc. 17.37 16.98 to 18.20
Farmers & Merchants Bancorp, Inc. 24.05 23.55 to 24.20
Farmers National Banc Corp. 13.19 13.13 to 13.52
FARMMI, INC. 1.33 1.30 to 1.37
Fastenal Company 40.61 40.26 to 41.26
Fennec Pharmaceuticals Inc. 7.60 7.37 to 7.80
Fidelity D & D Bancorp, Inc. 42.00 41.00 to 42.73
Fidelity Southern Corporation 8.84 8.52 to 8.84
Fifth Third Bancorp 25.65 25.64 to 25.71
Financial Institutions, Inc. 31.33 30.78 to 31.52
First Bancorp, Inc (ME) 25.91 25.90 to 26.64
First Bank 16.33 16.11 to 16.43
First Busey Corporation 23.95 23.84 to 24.38
First Business Financial Services, Inc. 54.18 53.71 to 54.30
First Capital, Inc. 53.04 52.45 to 56.35
First Citizens BancShares, Inc. 2166.03 2154.31 to 2201.12
First Community Bankshares, Inc. 32.35 31.85 to 32.52
First Community Corporation 29.39 29.12 to 29.88
First Financial Bancorp. 25.41 25.20 to 25.64
First Financial Corporation Indiana 60.40 59.82 to 61.87
First Internet Bancorp 20.71 20.18 to 20.92
First Merchants Corporation 37.90 37.73 to 38.33
First Mid-Illinois Bancshares, Inc. 39.13 38.75 to 39.51
First Northwest Bancorp 9.41 9.35 to 9.68
First Savings Financial Group, Inc. 32.01 32.01 to 32.37
First Solar, Inc. 241.11 239.98 to 255.92
First Trust Cloud Computing ETF 131.06 130.34 to 132.01
First Trust Enhanced Short Maturity ETF 59.97 59.96 to 59.98
First Trust NASDAQ ABA Community Bank Index Fund 57.72 57.25 to 58.01
First Trust Nasdaq Food & Beverage ETF 20.45 20.43 to 20.70
First Trust Nasdaq Oil & Gas ETF 27.93 27.90 to 28.39
First Trust Strategic Income ETF 27.07 27.05 to 27.41
First Trust TCW Opportunistic Fixed Income ETF 44.32 44.20 to 44.44
First United Corporation 36.82 36.52 to 37.36
First Western Financial, Inc. 25.93 25.89 to 26.10
FirstService Corporation 154.28 153.60 to 155.82
Flex Ltd. 61.36 60.57 to 62.03
Flexsteel Industries, Inc. 38.94 38.57 to 40.40
Flushing Financial Corporation 14.58 14.49 to 14.80
Foresight Autonomous Holdings Ltd. 1.40 1.37 to 1.49
Fossil Group, Inc. 3.66 3.52 to 3.71
Franklin Electric Co., Inc. 97.98 97.23 to 100.19
Freshpet, Inc. 62.07 61.75 to 63.88
FS Bancorp, Inc. 40.57 40.57 to 40.87
FSB Bancorp, Inc. 36.37 35.81 to 36.55
FuelCell Energy, Inc. 7.75 7.59 to 8.26
Full House Resorts, Inc. 2.56 2.53 to 2.65
Fulton Financial Corporation 19.59 19.53 to 19.99
Future FinTech Group Inc. 0.82 0.82 to 0.87
FVCBankcorp, Inc. 13.63 13.38 to 14.00
Gaia, Inc. 3.53 3.28 to 3.59
Galectin Therapeutics Inc. 3.54 3.45 to 3.67
German American Bancorp, Inc. 39.30 39.11 to 39.73
Gevo, Inc. 1.98 1.97 to 2.04
Gibraltar Industries, Inc. 48.56 48.52 to 51.18
GigaMedia Limited 1.46 1.46 to 1.49
G-III Apparel Group, LTD. 29.53 29.23 to 30.33
Gladstone Capital Corporation 20.16 20.03 to 20.85
Gladstone Investment Corporation 13.74 13.67 to 13.96
Global Indemnity Limited 27.65 27.65 to 28.70
Global Self Storage, Inc. 5.05 5.03 to 5.11
Global Water Resources, Inc. 8.42 8.32 to 8.50
Global X Conscious Companies ETF 44.02 43.98 to 44.47
Global X MSCI SuperDividend EAFE ETF 19.43 19.38 to 19.47
Globus Maritime Limited 1.70 1.67 to 1.75
Golden Entertainment, Inc. 27.03 26.85 to 27.21
Golub Capital BDC, Inc. 13.48 13.44 to 13.80
GoPro, Inc. 1.48 1.47 to 1.57
Gossamer Bio, Inc. 2.41 2.36 to 2.65
Great Lakes Dredge & Dock Corporation 13.13 13.06 to 13.43
Great Southern Bancorp, Inc. 61.60 60.97 to 61.93
Green Plains, Inc. 9.57 9.44 to 9.76
Greene County Bancorp, Inc. 21.71 21.60 to 22.30
Greenlight Reinsurance, Ltd. 14.04 13.76 to 14.12
Greenpro Capital Corp. 1.71 1.69 to 1.71
Groupon, Inc. 16.27 16.17 to 16.90
Grupo Financiero Galicia S.A. 53.57 52.19 to 54.89
Gulfport Energy Corporation 185.97 183.39 to 188.04
Hallador Energy Company 18.12 17.65 to 19.07
Hanmi Financial Corporation 27.57 27.26 to 27.70
Harvard Bioscience, Inc. 0.67 0.67 to 0.70
Hawthorn Bancshares, Inc. 31.92 31.92 to 33.78
Haymaker Acquisition Corp. 11.38 11.38 to 11.43
HealthStream, Inc. 22.75 22.52 to 23.26
Hennessy Capital Acquisition Corp. IV 10.02 10.02 to 10.02
Heritage Commerce Corp 12.30 12.24 to 12.45
Heritage Financial Corporation 23.88 23.80 to 24.39
Heron Therapeutics, Inc. 1.26 1.22 to 1.29
HF Foods Group Inc. 2.13 2.12 to 2.26
Highway Holdings Limited 1.26 1.26 to 1.43
Himax Technologies, Inc. 8.28 8.22 to 8.55
Hingham Institution for Savings 281.30 275.60 to 301.69
Home Bancorp, Inc. 58.20 57.39 to 58.97
Horizon Bancorp, Inc. 16.67 16.42 to 17.07
Hoth Therapeutics, Inc. 1.04 1.04 to 1.07
Hovnanian Enterprises Inc 20.17 20.02 to 20.38
IAC/InterActiveCorp 38.58 38.19 to 39.57
IBEX Holdings Limited 37.82 37.08 to 38.13
Iconix Brand Group, Inc. 0.54 0.54 to 0.67
Identiv, Inc. 3.48 3.46 to 3.75
IES Holdings, Inc. 391.14 390.74 to 414.44
IF Bancorp, Inc. 26.60 26.60 to 26.75
Immersion Corporation 6.38 6.31 to 6.49
Independent Bank Corp. 74.27 73.95 to 75.44
Independent Bank Corporation 32.68 32.27 to 32.83
Information Services Group, Inc. 5.82 5.68 to 5.87
Ingles Markets, Incorporated 68.85 68.30 to 70.07
INmune Bio Inc. 1.58 1.54 to 1.66
Innovative Solutions and Support, Inc. 18.22 18.18 to 19.44
Innoviva, Inc. 19.54 19.33 to 19.68
Inovio Pharmaceuticals, Inc. 1.67 1.59 to 1.72
Inseego Corp. 10.19 10.11 to 10.75
Insteel Industries, Inc. 31.92 31.71 to 32.80
Integrated Media Technology Limited 0.52 0.50 to 0.54
InterDigital, Inc. 309.23 295.06 to 313.88
Intuit Inc. 651.15 645.59 to 657.24
Invesco DWA Consumer Staples Momentum ETF 100.65 100.62 to 101.24
Invesco DWA Utilities Momentum ETF 43.20 43.08 to 44.25
Invesco International BuyBack Achievers ETF 55.80 55.73 to 56.14
Invesco International Dividend Achievers ETF 21.91 21.89 to 22.11
Invesco KBW Property & Casualty Insurance ETF 124.72 124.19 to 125.77
Invesco S&P SmallCap Consumer Staples ETF 30.80 30.60 to 31.32
Invesco S&P SmallCap Utilities & Communication Services ETF 56.88 56.88 to 57.05
Invesco Water Resources ETF 71.19 71.14 to 72.54
Investar Holding Corporation 26.70 26.50 to 26.93
Investors Title Company 249.75 248.55 to 256.10
iShares 1-3 Year International Treasury Bond ETF 75.04 75.04 to 75.30
iShares Global Infrastructure ETF 61.33 61.27 to 61.99
iShares International Treasury Bond ETF 41.70 41.64 to 41.81
iShares J.P. Morgan USD Emerging Markets Bond ETF 96.16 96.14 to 96.45
iShares MSCI Europe Financials Sector Index Fund 36.90 36.84 to 37.13
iShares S&P India Nifty 50 Index Fund 49.08 49.01 to 49.21
IZEA Worldwide, Inc. 4.38 4.35 to 4.49
J & J Snack Foods Corp. 90.28 89.41 to 91.32
James River Group Holdings, Ltd. 6.21 6.05 to 6.24
Jazz Pharmaceuticals plc 169.37 167.51 to 172.35
JD.com, Inc. 29.03 28.86 to 29.26
John B. Sanfilippo & Son, Inc. 69.46 68.88 to 70.47
Kazia Therapeutics Limited 6.68 6.30 to 7.11
Kentucky First Federal Bancorp 4.42 4.42 to 4.42
Kewaunee Scientific Corporation 37.25 37.25 to 37.99
Kezar Life Sciences, Inc. 6.30 6.25 to 6.33
Kimball Electronics, Inc. 28.55 28.40 to 29.83
Kingstone Companies, Inc 16.84 16.25 to 16.84
Kodiak Sciences Inc 27.07 25.77 to 28.11
Koss Corporation 4.28 4.16 to 4.41
Krystal Biotech, Inc. 246.37 245.68 to 254.50
Kura Oncology, Inc. 9.97 9.60 to 10.40
L.B. Foster Company 27.57 27.17 to 28.52
Lakeland Financial Corporation 55.88 55.60 to 57.37
Landmark Bancorp Inc. 25.37 25.03 to 25.78
LCNB Corporation 16.09 15.89 to 16.23
Legg Mason Low Volatility High Dividend ETF 39.69 39.67 to 40.17
LendingTree, Inc. 53.25 52.18 to 54.42
Lexicon Pharmaceuticals, Inc. 1.17 1.14 to 1.23
LexinFintech Holdings Ltd. 3.08 3.08 to 3.18
Liberty Broadband Corporation 47.88 47.88 to 49.13
Liberty Broadband Corporation 48.07 48.01 to 49.40
Liberty Global plc 10.97 10.90 to 11.13
Liberty Global plc 11.12 11.12 to 11.12
Liberty Global plc 10.87 10.81 to 11.03
Liberty Latin America Ltd. 6.84 6.81 to 7.13
Liberty Latin America Ltd. 6.92 6.88 to 7.41
Liberty Media Corporation 42.55 42.22 to 42.86
Liberty Media Corporation 39.40 39.14 to 39.60
Liberty Media Corporation 84.88 84.47 to 88.33
Liberty Media Corporation 92.72 91.58 to 95.95
Lifetime Brands, Inc. 3.84 3.77 to 3.95
Lifeway Foods, Inc. 22.06 21.81 to 22.23
Limbach Holdings, Inc. 76.73 76.44 to 81.51
Limoneira Co 13.01 12.96 to 13.54
Liquidia Technologies, Inc. 30.99 30.25 to 31.60
LivePerson, Inc. 4.02 4.02 to 4.19
Logitech International S.A. 99.70 99.46 to 101.06
LPL Financial Holdings Inc. 359.38 358.86 to 376.06
MACOM Technology Solutions Holdings, Inc. 170.62 163.89 to 171.07
Madrigal Pharmaceuticals, Inc. 561.13 558.29 to 589.98
Magyar Bancorp, Inc. 17.42 17.42 to 17.42
MakeMyTrip Limited 83.19 82.57 to 83.91
Manhattan Associates, Inc. 173.07 167.50 to 173.37
Manhattan Bridge Capital, Inc 4.55 4.51 to 4.57
Mannatech, Incorporated 8.00 7.85 to 8.20
Marine Petroleum Trust 4.14 4.12 to 4.20
MarketAxess Holdings, Inc. 173.71 171.50 to 178.19
Marvell Technology Group Ltd. 84.64 83.59 to 86.54
Matrix Service Company 11.72 11.63 to 12.29
McGrath RentCorp 106.50 105.27 to 108.05
Medallion Financial Corp. 10.27 10.19 to 10.44
MeiraGTx Holdings plc 7.73 7.50 to 8.08
Melco Resorts & Entertainment Limited 7.00 6.87 to 7.50
Mereo BioPharma Group plc 0.42 0.38 to 0.44
Meridian Corporation 17.19 17.05 to 17.56
Merus N.V. 90.00 87.14 to 96.93
Meta Financial Group, Inc. 73.09 73.03 to 74.55
MGE Energy Inc. 78.33 77.34 to 78.75
MGP Ingredients, Inc. 23.99 23.65 to 24.55
Microbot Medical Inc. 2.11 2.08 to 2.13
Mid Penn Bancorp 30.68 30.43 to 31.21
Middlefield Banc Corp. 33.85 33.85 to 35.02
Middlesex Water Company 50.42 49.97 to 51.24
Millicom International Cellular S.A. 51.17 50.56 to 56.71
Mitcham Industries, Inc. 8.05 7.90 to 8.34
MMTec, Inc. 2.92 2.80 to 3.13
Mogo Finance Technology Inc. 1.07 1.03 to 1.10
Monarch Casino & Resort, Inc. 92.43 92.19 to 94.53
Mondelez International, Inc. 51.51 51.44 to 53.08
Monro, Inc. 19.70 19.62 to 20.69
Monroe Capital Corporation 6.17 6.08 to 6.28
Monster Beverage Corporation 76.15 74.87 to 77.03
Morningstar, Inc. 213.76 212.21 to 218.63
Motorcar Parts of America, Inc. 12.38 12.35 to 12.73
MVB Financial Corp. 25.81 25.46 to 26.20
My Size, Inc. 0.80 0.79 to 0.82
NAPCO Security Technologies, Inc. 41.10 40.90 to 41.99
Nathan's Famous, Inc. 90.90 89.43 to 90.90
National Bankshares, Inc. 32.64 32.26 to 32.97
National Beverage Corp. 32.00 31.76 to 32.31
National CineMedia, Inc. 3.77 3.73 to 4.02
National Vision Holdings, Inc. 26.49 26.42 to 27.89
Nature's Sunshine Products, Inc. 21.59 21.07 to 21.69
Navient Corporation 19.66 19.59 to 19.79
Navient Corporation 12.82 12.60 to 12.85
NCS Multistage Holdings, Inc. 38.41 38.21 to 39.62
Nektar Therapeutics 43.51 42.58 to 44.98
Neonode Inc. 1.90 1.86 to 1.96
NetApp, Inc. 104.31 103.35 to 107.05
Netflix, Inc. 90.73 90.06 to 92.42
NETGEAR, Inc. 24.01 23.51 to 24.41
Neurocrine Biosciences, Inc. 140.62 137.60 to 142.16
Neurotrope, Inc. 3.53 3.41 to 3.71
NextDecade Corporation 5.02 4.82 to 5.09
NI Holdings, Inc. 13.39 13.25 to 13.41
nLIGHT, Inc. 37.55 36.72 to 38.00
NMI Holdings Inc 39.88 39.70 to 40.77
Northfield Bancorp, Inc. 11.33 11.21 to 11.47
Northrim BanCorp Inc 26.95 26.71 to 27.04
Northwest Bancshares, Inc. 12.08 11.98 to 12.22
Northwest Pipe Company 63.29 63.00 to 64.90
Norwood Financial Corp. 27.78 27.74 to 28.41
Oak Valley Bancorp (CA) 29.78 29.60 to 30.08
Oaktree Specialty Lending Corporation 12.51 12.41 to 12.80
OceanFirst Financial Corp. 17.26 17.13 to 17.54
Ocular Therapeutix, Inc. 11.50 11.20 to 11.65
Old Second Bancorp, Inc. 19.74 19.52 to 20.02
OP Bancorp 14.01 13.88 to 14.25
Open Text Corporation 32.22 32.02 to 32.36
Optical Cable Corporation 4.27 4.26 to 4.60
O'Reilly Automotive, Inc. 90.85 90.48 to 91.81
Organogenesis Holdings Inc. 4.30 4.25 to 4.40
Origin Agritech Limited 1.12 1.08 to 1.12
Orrstown Financial Services Inc 35.36 35.09 to 35.54
Otter Tail Corporation 81.35 81.01 to 82.20
Outlook Therapeutics, Inc. 0.59 0.52 to 0.63
Pacific City Financial Corporation 21.53 21.40 to 21.64
Papa John's International, Inc. 37.55 37.45 to 39.49
Papa Murphy's Holdings, Inc. 11.93 11.74 to 11.95
Parke Bancorp, Inc. 24.80 24.69 to 25.30
Park-Ohio Holdings Corp. 21.11 20.67 to 21.97
Patriot National Bancorp Inc. 1.56 1.55 to 1.66
Paychex, Inc. 111.63 110.96 to 112.25
PayPal Holdings, Inc. 58.51 58.26 to 60.14
PC Connection, Inc. 57.68 56.53 to 58.95
PDL Community Bancorp 16.10 15.90 to 16.50
Peapack-Gladstone Financial Corporation 28.25 27.76 to 28.62
Penn National Gaming, Inc. 13.82 13.80 to 14.99
Peoples Bancorp of North Carolina, Inc. 35.43 35.15 to 35.74
Peoples Financial Services Corp. 47.82 47.39 to 48.48
Pepsico, Inc. 137.01 136.96 to 139.83
Perion Network Ltd 9.39 9.31 to 9.50
Perma-Pipe International Holdings, Inc. 31.35 31.10 to 32.17
PetMed Express, Inc. 3.37 3.34 to 3.60
Pilgrim's Pride Corporation 37.14 37.06 to 37.78
Pinnacle Financial Partners, Inc. 95.71 95.71 to 98.52
Plumas Bancorp 44.25 43.92 to 44.37
PRA Group, Inc. 16.89 16.56 to 17.17
Precipio, Inc. 23.27 22.98 to 23.54
Preferred Bank 94.93 93.50 to 95.62
PrimeEnergy Resources Corporation 165.27 163.39 to 171.05
Principal Shareholder Yield Index ETF 52.55 52.49 to 52.79
Principal U.S. Mega-Cap Multi-Factor Index ETF 68.57 68.57 to 68.97
Priority Technology Holdings, Inc. 5.51 5.43 to 5.61
Professional Diversity Network, Inc. 1.20 1.18 to 1.22
ProLung, Inc. 2.21 2.19 to 2.34
ProPhase Labs, Inc. 0.36 0.30 to 0.47
ProShares UltraPro Short NASDAQ Biotechnology 16.51 14.66 to 17.10
ProShares UltraPro Short QQQ 65.42 64.21 to 65.91
ProShares UltraShort Nasdaq Biotechnology 8.71 8.53 to 9.18
Protagonist Therapeutics, Inc. 82.34 79.18 to 82.69
Prothena Corporation plc 9.13 8.96 to 9.47
PTC Inc. 174.57 173.75 to 175.60
PTC Therapeutics, Inc. 77.24 76.46 to 79.10
Pure Cycle Corporation 10.66 10.52 to 10.84
Purple Innovation, Inc. 0.70 0.70 to 0.73
QCR Holdings, Inc. 82.52 82.30 to 84.47
Qorvo, Inc. 81.49 79.71 to 88.09
Qualys, Inc. 131.86 127.79 to 132.20
Radcom Ltd. 13.00 12.76 to 13.08
Rambus, Inc. 91.65 90.08 to 96.47
Rand Capital Corporation 11.55 11.20 to 11.88
Rapid7, Inc. 14.61 14.33 to 14.66
RBB Bancorp 20.61 20.25 to 20.72
RCM Technologies, Inc. 20.05 19.91 to 20.32
Red Robin Gourmet Burgers, Inc. 4.09 4.03 to 4.16
Red Rock Resorts, Inc. 61.27 60.43 to 62.44
Red Violet, Inc. 53.35 52.01 to 53.72
Renasant Corporation 35.52 35.32 to 36.28
Replimune Group, Inc. 8.92 8.45 to 9.41
Republic Bancorp, Inc. 67.98 67.07 to 68.94
Research Frontiers Incorporated 1.29 1.27 to 1.43
ReTo Eco-Solutions, Inc. 1.92 1.86 to 1.97
RGC Resources Inc. 20.85 20.73 to 21.38
Rhinebeck Bancorp, Inc. 11.77 11.72 to 12.00
Rhythm Pharmaceuticals, Inc. 101.59 98.00 to 103.20
Ribbon Communications Inc. 2.84 2.79 to 2.86
Rimini Street, Inc. 3.85 3.81 to 3.91
Riverview Bancorp Inc 5.02 5.00 to 5.11
Rocky Brands, Inc. 29.02 28.34 to 29.14
Roku, Inc. 110.30 108.47 to 113.23
Rush Enterprises, Inc. 55.72 55.38 to 56.16
Ryanair Holdings plc 71.49 71.13 to 71.89
S&T Bancorp, Inc. 39.55 39.15 to 39.99
Sabre Corporation 1.37 1.33 to 1.41
Safety Insurance Group, Inc. 76.45 74.36 to 76.50
Saga Communications, Inc. 10.72 10.68 to 11.39
Sanmina Corporation 153.40 149.54 to 156.15
Savara, Inc. 5.77 5.60 to 5.88
SB Financial Group, Inc. 20.92 20.86 to 21.91
SBA Communications Corporation 181.42 181.38 to 190.14
ScanSource, Inc. 39.59 38.61 to 39.78
Security National Financial Corporation 8.54 8.40 to 8.79
Selective Insurance Group, Inc. 84.00 82.97 to 84.21
SenesTech, Inc. 2.21 2.20 to 2.27
SG Blocks, Inc. 1.93 1.91 to 2.07
Shore Bancshares Inc 17.59 17.42 to 17.78
Siebert Financial Corp. 3.42 3.42 to 3.57
Silgan Holdings Inc. 40.73 40.43 to 42.55
Simmons First National Corporation 18.99 18.83 to 19.23
Sinclair Broadcast Group, Inc. 14.63 14.50 to 15.10
SkyWest, Inc. 97.78 97.64 to 102.29
Skyworks Solutions, Inc. 59.82 58.15 to 65.98
Sleep Number Corporation 7.20 7.03 to 7.48
SLM Corporation 73.35 73.34 to 73.83
Smart Sand, Inc. 3.86 3.76 to 3.89
SmartFinancial, Inc. 37.27 36.48 to 37.69
Socket Mobile, Inc. 1.03 1.03 to 1.05
Solar Capital Ltd. 15.10 15.07 to 15.45
Solar Senior Capital Ltd. 9.49 9.41 to 9.64
Soleno Therapeutics, Inc. 44.39 43.88 to 46.77
Solid Biosciences Inc. 5.61 5.48 to 5.77
Sonos, Inc. 16.65 16.23 to 17.04
Sound Financial Bancorp, Inc. 43.11 43.11 to 43.36
Southern First Bancshares, Inc. 52.21 51.50 to 52.74
Southern Missouri Bancorp, Inc. 59.28 59.10 to 59.71
Southside Bancshares, Inc. 30.69 30.21 to 30.83
Sphere 3D Corp. 0.34 0.33 to 0.36
Sportsman's Warehouse Holdings, Inc. 1.40 1.40 to 1.48
Sprouts Farmers Market, Inc. 74.73 74.68 to 77.60
SSR Mining Inc. 22.22 21.47 to 22.24
STAAR Surgical Company 22.19 21.73 to 22.70
Steel Dynamics, Inc. 167.83 167.16 to 172.50
Stein Mart, Inc. 1.84 1.82 to 1.88
Sterling Construction Company Inc 312.24 307.33 to 317.41
Stitch Fix, Inc. 5.15 5.05 to 5.29
Stock Yards Bancorp, Inc. 65.71 65.39 to 70.50
StoneCastle Financial Corp 21.89 21.85 to 22.07
StoneCo Ltd. 14.07 13.76 to 14.45
Strattec Security Corporation 75.29 75.07 to 77.50
SunOpta, Inc. 3.70 3.62 to 3.76
SunPower Corporation 1.63 1.60 to 1.64
Sunrun Inc. 17.36 17.05 to 18.11
SuperCom, Ltd. 8.48 8.30 to 9.21
Superior Group of Companies, Inc. 9.46 9.18 to 9.48
Tantech Holdings Ltd. 1.00 0.98 to 1.04
Taoping Inc. 1.29 1.26 to 1.30
TCG BDC, Inc. 12.29 12.26 to 12.70
TD Ameritrade Holding Corporation 1.00 0.98 to 1.01
Tecnoglass Inc. 47.94 46.64 to 50.94
Tesla, Inc. 431.41 431.29 to 438.37
Tetra Tech, Inc. 33.78 33.73 to 34.79
TFS Financial Corporation 13.55 13.52 to 13.90
The Andersons, Inc. 51.73 51.23 to 52.36
The Bank of Princeton 34.10 33.77 to 34.35
The Chefs' Warehouse, Inc. 60.08 59.95 to 62.05
The Descartes Systems Group Inc. 85.67 85.19 to 87.23
The Joint Corp. 8.83 8.72 to 8.96
The Kraft Heinz Company 23.01 22.99 to 23.67
The Simply Good Foods Company 19.37 19.13 to 19.60
The York Water Company 31.56 31.25 to 31.93
The9 Limited 6.72 6.10 to 6.96
Thunder Bridge Acquisition, Ltd. 21.72 21.45 to 22.03
Tilray, Inc. 8.99 8.94 to 9.27
Timberland Bancorp, Inc. 35.67 35.29 to 35.94
Tiptree Inc. 17.68 17.56 to 17.85
Titan Machinery Inc. 15.42 15.35 to 16.42
Tiziana Life Sciences plc 1.50 1.45 to 1.58
T-Mobile US, Inc. 197.29 195.62 to 199.87
Tonix Pharmaceuticals Holding Corp. 15.63 14.94 to 15.68
Tractor Supply Company 49.89 49.86 to 51.02
TransAct Technologies Incorporated 3.75 3.69 to 3.83
Travelzoo 6.75 6.67 to 6.88
TriCo Bancshares 47.95 47.35 to 48.55
Trillium Therapeutics Inc. 20.14 20.14 to 20.20
TriMas Corporation 34.66 33.82 to 35.56
Trinity Biotech plc 0.76 0.73 to 0.77
Trupanion, Inc. 35.78 34.97 to 36.60
TrustCo Bank Corp NY 40.99 40.50 to 41.46
Trustmark Corporation 39.86 39.18 to 40.45
TTM Technologies, Inc. 70.18 67.19 to 70.80
Tucows Inc. 21.62 21.13 to 21.94
Twin Disc, Incorporated 16.62 16.55 to 16.99
Ultragenyx Pharmaceutical Inc. 24.20 22.73 to 24.62
uniQure N.V. 23.08 22.11 to 24.43
United Fire Group, Inc 35.69 35.20 to 35.77
United Natural Foods, Inc. 33.30 33.16 to 34.11
United Security Bancshares 10.03 9.96 to 10.11
Unity Bancorp, Inc. 51.54 50.50 to 52.79
Univest Financial Corporation 32.61 32.18 to 33.00
Upland Software, Inc. 1.50 1.47 to 1.58
Urban One, Inc. 1.05 1.03 to 1.11
Urban One, Inc. 0.76 0.76 to 0.89
Valley National Bancorp 25.10 25.01 to 25.15
Value Line, Inc. 36.66 36.66 to 36.66
Vanguard Emerging Markets Government Bond ETF 67.37 67.33 to 67.50
VEON Ltd. 52.40 52.14 to 53.10
VeriSign, Inc. 243.78 242.76 to 247.19
Verisk Analytics, Inc. 219.61 219.21 to 223.02
Veritone, Inc. 4.81 4.78 to 4.98
Verrica Pharmaceuticals Inc. 8.12 7.94 to 8.30
Viacom Inc. 27.99 27.62 to 28.56
VictoryShares Dividend Accelerator ETF 53.19 53.19 to 53.91
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 66.10 66.00 to 66.79
VictoryShares US Large Cap High Div Volatility Wtd ETF 68.96 68.91 to 69.69
Viking Therapeutics, Inc. 32.38 31.73 to 33.35
Village Farms International, Inc. 3.46 3.42 to 3.53
Village Super Market, Inc. 34.24 33.65 to 34.50
Viomi Technology Co., Ltd 1.59 1.54 to 1.84
Viper Energy Partners LP 35.86 35.75 to 36.87
Virtu Financial, Inc. 32.91 32.35 to 33.27
Visterra, Inc. 43.88 43.71 to 46.05
Vuzix Corporation 3.23 3.22 to 3.64
Washington Trust Bancorp, Inc. 29.58 29.26 to 29.81
WAVE Life Sciences Ltd. 15.43 14.83 to 16.31
WD-40 Company 198.98 197.35 to 201.66
Weight Watchers International Inc 331.38 330.10 to 335.50
Wendy's Company (The) 8.22 8.20 to 8.48
West Bancorporation 21.88 21.68 to 22.06
Westamerica Bancorporation 48.01 47.34 to 48.68
Western New England Bancorp, Inc. 12.36 12.22 to 12.51
Weyco Group, Inc. 30.14 30.13 to 30.41
Wheeler Real Estate Investment Trust, Inc. 1.86 1.80 to 1.94
WhiteHorse Finance, Inc. 6.89 6.86 to 7.14
Willamette Valley Vineyards, Inc. 3.05 3.05 to 3.11
Wix.com Ltd. 100.08 99.72 to 102.88
Workday, Inc. 211.14 209.07 to 212.74
Workhorse Group, Inc. 5.36 5.30 to 5.80
WSFS Financial Corporation 56.44 55.90 to 56.87
Wynn Resorts, Limited 116.37 116.21 to 120.47
Xcel Brands, Inc 1.12 1.10 to 1.19
Xcel Energy Inc. 73.22 72.98 to 74.92
Xencor, Inc. 14.95 13.99 to 15.40
Xenon Pharmaceuticals Inc. 42.12 40.61 to 42.88
Xeris Pharmaceuticals, Inc. 7.21 6.96 to 7.37
XTL Biopharmaceuticals Ltd. 0.66 0.64 to 0.72
Zebra Technologies Corporation 246.96 246.27 to 257.41
Zillow Group, Inc. 68.17 64.75 to 70.00
Zillow Group, Inc. 67.43 64.37 to 69.31
Zumiez Inc. 26.33 26.02 to 27.30
A.O Smith Corporation 67.12 67.11 to 69.01
A10 Networks, Inc. 17.56 17.40 to 17.75
Aberdeen Global Premier Properties Fund 3.84 3.84 to 3.89
Aberdeen Total Dynamic Dividend Fund 9.84 9.84 to 9.94
Acadia Realty Trust 20.64 20.61 to 21.07
Acuity Brands, Inc. 369.79 366.83 to 379.00
Adams Natural Resources Fund, Inc. 21.68 21.62 to 22.10
Adecoagro S.A. 7.70 7.53 to 7.76
Advanced Drainage Systems, Inc. 148.23 147.74 to 152.37
Aegon NV 7.56 7.56 to 7.70
Aflac Incorporated 110.19 110.11 to 111.61
AG Mortgage Investment Trust, Inc. 8.43 8.34 to 8.50
Agree Realty Corporation 70.46 70.39 to 71.64
Alaska Air Group, Inc. 49.80 49.70 to 51.49
Alibaba Group Holding Limited 146.75 146.61 to 148.38
Allegion plc 159.02 158.45 to 163.16
AllianceBernstein Holding L.P. 38.96 38.77 to 39.90
Allison Transmission Holdings, Inc. 99.46 99.33 to 101.80
Allstate Corporation (The) 207.27 206.82 to 210.10
Altria Group 54.72 54.70 to 55.41
AMC Entertainment Holdings, Inc. 1.52 1.50 to 1.59
Ameren Corporation 99.07 98.80 to 101.28
Ameresco, Inc. 29.26 29.06 to 30.29
America Movil, S.A.B. de C.V. 20.30 20.18 to 20.34
American Assets Trust, Inc. 18.45 18.36 to 18.67
American Electric Power Company, Inc. 113.70 113.25 to 115.52
American Express Company 378.22 376.52 to 384.99
American Financial Group, Inc. 133.23 131.95 to 133.51
American Homes 4 Rent 31.01 28.85 to 32.65
American International Group, Inc. 77.07 77.02 to 78.35
American Realty Investors, Inc. 15.69 15.69 to 15.69
American States Water Company 72.52 71.58 to 73.03
American Tower Corporation (REIT) 169.44 169.40 to 177.00
American Vanguard Corporation 3.75 3.73 to 3.94
American Water Works 127.27 127.17 to 130.54
AMERIPRISE FINANCIAL SERVICES, INC. 498.04 496.44 to 510.28
Anheuser-Busch Inbev SA 63.14 63.14 to 64.14
Antero Midstream Partners LP 17.19 17.12 to 17.38
Antero Resources Corporation 32.86 32.31 to 32.93
Aon plc 349.92 342.92 to 353.16
Apache Corporation 23.39 23.25 to 23.94
Apartment Investment and Management Company 5.84 5.83 to 5.94
Apollo Commercial Real Estate Finance 9.76 9.64 to 9.87
Apollo Global Management, LLC 144.28 144.12 to 152.60
Applied Industrial Technologies, Inc. 260.80 257.35 to 265.46
AptarGroup, Inc. 120.44 117.61 to 121.95
Arbor Realty Trust 7.69 7.66 to 8.02
Archrock, Inc. 25.70 25.61 to 26.18
Arcosa, Inc. 107.48 105.99 to 108.60
Ares Commercial Real Estate Corporation 4.71 4.67 to 4.79
Arista Networks, Inc. 130.08 128.64 to 131.66
Arlington Asset Investment Corp 13.66 13.61 to 14.02
Armada Hoffler Properties, Inc. 6.63 6.59 to 6.75
Armstrong World Industries Inc 189.39 189.03 to 198.68
Arrow Electronics, Inc. 111.53 110.06 to 113.66
Arthur J. Gallagher & Co. 259.00 254.11 to 260.94
ASGN Incorporated 48.37 48.23 to 49.12
Ashland Global Holdings Inc. 59.45 59.41 to 61.98
Assurant, Inc. 236.50 234.16 to 237.31
Assured Guaranty Ltd. 89.93 88.71 to 90.18
AT&T Inc. 23.97 23.90 to 24.55
Atmos Energy Corporation 166.15 165.52 to 168.61
Aurora Cannabis Inc. 4.24 4.18 to 4.28
Autohome Inc. 21.83 21.83 to 22.33
AutoZone, Inc. 3318.08 3238.67 to 3353.49
AvalonBay Communities, Inc. 179.50 179.37 to 186.77
Avery Dennison Corporation 180.53 179.28 to 183.12
AXA Equitable Holdings, Inc. 47.74 47.36 to 49.22
Axalta Coating Systems Ltd. 32.44 32.27 to 32.70
Axis Capital Holdings Limited 103.23 102.02 to 103.32
B&G Foods, Inc. 4.00 4.00 to 4.17
Babson Global Short Duration High Yield Fund 15.12 15.05 to 15.18
Badger Meter, Inc. 166.69 164.62 to 179.97
Bain Capital Specialty Finance, Inc. 13.54 13.50 to 13.86
BalckRock Taxable Municipal Bond Trust 16.35 16.30 to 16.44
Banco Bilbao Viscaya Argentaria S.A. 23.08 23.06 to 23.30
Banco Latinoamericano de Comercio Exterior, S.A. 43.08 42.29 to 43.21
Banco Santander, S.A. 11.80 11.76 to 11.86
Bank of America Corporation 55.64 55.44 to 56.81
Bank of Hawaii Corporation 69.71 69.06 to 70.21
Bank of N.T. Butterfield & Son Limited (The) 50.00 49.38 to 50.17
Bank of Nova Scotia (The) 72.03 71.74 to 72.69
Barings BDC, Inc. 8.92 8.88 to 9.13
Barings Corporate Investors 18.44 18.38 to 18.66
Barings Participation Investors 17.19 17.14 to 17.34
Barnes & Noble Education, Inc 8.09 7.95 to 8.27
Baytex Energy Corp 3.11 3.04 to 3.16
BB&T Corporation 26.56 26.42 to 27.00
Beazer Homes USA, Inc. 20.25 20.08 to 20.97
Belden Inc 113.13 112.05 to 116.66
Berkshire Hathaway Inc. 745000.00 739600.00 to 747500.00
Berkshire Hathaway Inc. 496.12 493.09 to 499.15
Best Buy Co., Inc. 68.83 68.71 to 72.83
BJ's Wholesale Club Holdings, Inc. 88.19 87.97 to 89.87
Black Stone Minerals, L.P. 13.38 13.27 to 13.45
Blackrock Capital and Income Strategies Fund Inc 23.33 23.28 to 23.50
Blackrock Corporate High Yield Fund, Inc. 8.86 8.82 to 8.87
BlackRock Credit Allocation Income Trust 10.74 10.72 to 10.76
Blackrock Debt Strategies Fund, Inc. 10.21 10.18 to 10.24
BlackRock Energy and Resources Trust 13.43 13.40 to 13.69
Blackrock Global 11.70 11.69 to 11.90
BlackRock Utility, Infrastructure & Power Opportun 25.69 25.59 to 26.05
BlackRock, Inc. 1075.09 1074.97 to 1112.80
Blackstone GSO Long Short Credit Income Fund 11.65 11.60 to 11.68
BlueLinx Holdings Inc. 61.84 60.76 to 65.01
Boise Cascade, L.L.C. 73.47 73.02 to 77.88
Boston Properties, Inc. 66.13 65.82 to 68.91
Boyd Gaming Corporation 86.07 85.63 to 87.70
BP p.l.c. 33.67 33.58 to 33.93
Brasilagro Cia Brasileira De Propriedades Agricolas 3.57 3.56 to 3.62
Braskem S.A. 2.90 2.85 to 3.00
British American Tobacco p.l.c. 53.29 53.28 to 53.79
Brixmor Property Group Inc. 25.91 25.77 to 26.16
Broadridge Financial Solutions, Inc. 219.47 218.33 to 223.29
Brookfield Asset Management Inc 53.12 53.09 to 55.19
Brookfield Business Partners L.P. 33.94 33.75 to 36.48
Brookfield Infrastructure Partners LP 33.41 33.30 to 34.53
Brown & Brown, Inc. 78.81 77.86 to 80.90
Brown Forman Corporation 25.53 25.53 to 26.29
Brown Forman Corporation 25.35 25.32 to 26.23
Buckle, Inc. (The) 53.89 53.78 to 55.68
Byline Bancorp, Inc. 29.55 29.04 to 29.74
Cable One, Inc. 102.15 100.52 to 105.27
Caleres, Inc. 12.80 12.67 to 13.20
Calix, Inc 52.68 52.64 to 54.94
Camden Property Trust 108.23 108.16 to 111.33
Campbell Soup Company 26.26 26.18 to 27.32
Canada Goose Holdings Inc. 13.00 12.93 to 14.34
Canadian Imperial Bank of Commerce 91.45 90.94 to 92.08
Canadian National Railway Company 96.67 96.62 to 101.85
Canadian Natural Resources Limited 30.59 30.13 to 31.46
Canadian Pacific Railway Limited 70.48 70.38 to 74.24
Cannae Holdings, Inc. 15.60 15.50 to 16.20
Canopy Growth Corporation 1.19 1.18 to 1.23
Capital Trust, Inc. 18.95 18.72 to 19.43
Carlisle Companies Incorporated 326.64 324.62 to 342.55
Carriage Services, Inc. 42.26 41.64 to 42.45
Cars.com Inc. 12.14 12.00 to 12.61
Cato Corporation (The) 3.03 3.03 to 3.13
Cemex S.A.B. de C.V. 11.53 11.51 to 11.92
Cenovus Energy Inc 15.85 15.63 to 16.18
CenterPoint Energy, Inc. 37.75 37.60 to 38.38
Central Puerto S.A. 16.18 16.08 to 16.78
Century Communities, Inc. 57.67 56.80 to 60.93
CF Industries Holdings, Inc. 77.49 75.87 to 79.97
CGI Inc. 91.99 91.58 to 93.49
Chatham Lodging Trust (REIT) 6.76 6.70 to 6.97
Chegg, Inc. 0.93 0.93 to 0.97
Cherry Hill Mortgage Investment Corporation 2.52 2.50 to 2.60
Chesapeake Utilities Corporation 120.97 119.91 to 123.27
Chimera Investment Corporation 12.48 12.39 to 12.62
Christopher & Banks Corporation 24.25 24.06 to 24.75
Chubb Limited 306.63 306.35 to 309.81
Church & Dwight Company, Inc. 83.88 83.81 to 86.00
Cinemark Holdings Inc 22.55 21.92 to 23.10
Citigroup Inc. 13.66 13.61 to 13.72
Citizens, Inc. 4.62 4.60 to 4.95
Civitas Solutions, Inc. 25.58 25.41 to 26.73
Clear Channel Outdoor Holdings, Inc. 2.09 2.04 to 2.16
Clearway Energy, Inc. 31.96 31.81 to 33.74
Clearway Energy, Inc. 30.18 29.95 to 31.71
Cleveland-Cliffs Inc. 12.04 11.78 to 13.08
CMS Energy Corporation 69.56 69.34 to 70.99
CMS Energy Corporation 23.00 22.92 to 23.04
CNA Financial Corporation 46.57 46.34 to 46.73
CNFinance Holdings Limited 5.28 5.17 to 6.00
CNX Resources Corporation 36.80 36.01 to 36.94
Coca Cola Femsa S.A.B. de C.V. 94.68 93.66 to 95.56
Coca-Cola Company (The) 67.54 67.27 to 68.07
Coca-Cola European Partners plc 85.43 84.66 to 85.86
Cohen & Steers Infrastructure Fund, Inc 23.93 23.86 to 24.29
Cohen & Steers Total Return Realty Fund, Inc. 10.97 10.95 to 11.16
Colgate-Palmolive Company 77.09 77.01 to 78.34
Comp En De Mn Cemig ADS 2.01 2.01 to 2.04
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 23.99 23.81 to 24.12
Companhia Paranaense de Energia (COPEL) 9.27 9.18 to 9.65
Compass Diversified Holdings 4.74 4.69 to 4.84
Comstock Resources, Inc. 22.08 22.04 to 23.08
ConAgra Brands, Inc. 16.08 16.08 to 16.96
Contura Energy, Inc. 25.29 24.74 to 25.32
CoreCivic, Inc. 18.95 18.68 to 19.07
CoreSite Realty Corporation 340.41 339.17 to 348.18
Corning Incorporated 87.99 86.62 to 88.95
Coty Inc. 3.09 3.02 to 3.22
CPB Inc. 31.19 30.90 to 31.40
Crawford & Company 10.76 10.61 to 10.98
Crawford & Company 10.35 10.06 to 10.70
CRH PLC 122.88 122.57 to 129.75
Crown Castle International Corporation 85.09 85.00 to 88.02
Crown Holdings, Inc. 100.66 100.48 to 104.37
Culp, Inc. 3.45 3.43 to 3.53
Cushing MLP & Infrastructure Total Return Fund 39.09 38.88 to 39.72
CVR Energy Inc. 22.93 22.66 to 24.92
D.R. Horton, Inc. 139.31 138.34 to 145.82
DAQO New Energy Corp. 29.19 28.67 to 29.56
DaVita Inc. 111.01 110.33 to 115.19
Deckers Outdoor Corporation 103.04 100.50 to 105.40
Delek US Holdings, Inc. 29.24 28.83 to 30.76
Dell Technologies Inc. 120.07 118.75 to 123.30
Deluxe Corporation 22.18 21.93 to 22.36
Deutsche Bank AG 38.60 38.43 to 38.71
Devon Energy Corporation 34.47 34.23 to 35.90
Diageo plc 85.12 84.52 to 86.59
Diamondrock Hospitality Company 8.99 8.94 to 9.23
Diebold Nixdorf Incorporated 67.05 65.82 to 67.57
Dolby Laboratories 64.45 63.83 to 64.84
Dominion Energy, Inc. 57.08 56.91 to 58.98
Domino's Pizza Inc 405.50 402.30 to 407.68
Donaldson Company, Inc. 91.12 90.59 to 92.30
Dr. Reddy's Laboratories Ltd 13.68 13.64 to 13.94
DTE Energy Company 128.26 127.71 to 130.63
Duff & Phelps Global Utility Income Fund Inc. 12.67 12.67 to 12.88
Duff & Phelps Utilities Income, Inc. 9.83 9.81 to 9.92
Duke Energy Corporation 116.19 115.95 to 118.30
Duke Energy Corporation 24.65 24.63 to 24.70
Dynagas LNG Partners LP 3.66 3.66 to 3.72
Eagle Materials Inc 208.52 207.29 to 217.50
Eagle Point Credit Company Inc. 25.00 24.91 to 25.10
Eastman Kodak Company 8.11 7.96 to 8.37
Eaton Corporation, PLC 322.67 320.57 to 333.27
Eaton Vance Municipal Income 2028 Term Trust 18.53 18.42 to 18.70
Edison International 58.46 58.44 to 60.12
Edwards Lifesciences Corporation 84.83 83.93 to 86.60
Ellington Financial Inc. 13.61 13.57 to 13.74
Empire State Realty Trust, Inc. 6.38 6.35 to 6.62
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 27.80 27.79 to 29.80
Enbridge Inc 45.23 45.15 to 45.86
Encompass Health Corporation 106.37 105.73 to 108.21
Energizer Holdings, Inc. 16.89 16.48 to 17.37
ENI S.p.A. 36.75 36.63 to 37.07
Ennis, Inc. 18.08 17.86 to 18.25
Entergy Corporation 91.31 91.18 to 93.99
Entergy Mississippi, LLC 20.73 20.68 to 20.77
Entergy New Orleans, LLC 22.28 22.26 to 22.47
Enterprise Products Partners L.P. 31.70 31.59 to 31.80
Entravision Communications Corporation 3.01 2.95 to 3.05
EOG Resources, Inc. 102.55 102.42 to 105.50
Equifax, Inc. 213.50 211.17 to 214.70
Equinor ASA 23.05 22.85 to 23.10
Equity Lifestyle Properties, Inc. 59.68 59.53 to 60.37
Equity Residential 61.94 61.90 to 63.00
Equus Total Return, Inc. 1.33 1.33 to 1.33
Essent Group Ltd. 63.94 63.39 to 64.38
Essex Property Trust, Inc. 251.06 249.76 to 258.90
Estee Lauder Companies, Inc. (The) 105.27 103.74 to 108.01
European Equity Fund, Inc. (The) 10.56 10.49 to 11.03
Evergy, Inc. 72.51 72.40 to 73.39
Eversource Energy 65.62 65.50 to 67.71
Exelon Corporation 42.99 42.82 to 44.00
Exxon Mobil Corporation 118.49 118.27 to 120.12
Fabrinet 470.50 453.33 to 482.32
Fair Isaac Corporation 1580.51 1578.65 to 1643.83
Federal Agricultural Mortgage Corporation 174.50 171.27 to 176.25
Ferrari N.V. 366.81 366.62 to 372.30
FGL Holdings 29.45 28.50 to 29.65
Fidelity National Information Services, Inc. 66.73 66.55 to 67.32
First American Corporation (The) 61.31 60.96 to 62.63
First BanCorp. 21.11 20.89 to 21.31
First Trust Intermediate Duration Preferred & Income Fund 18.67 18.65 to 18.79
First Trust Senior Floating Rate Income Fund II 9.97 9.95 to 10.00
FirstEnergy Corp. 44.56 44.30 to 45.06
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.50 16.47 to 16.58
Flaherty & Crumrine Total Return Fund Inc 17.43 17.43 to 17.58
Flowers Foods, Inc. 10.08 10.08 to 10.84
Fomento Economico Mexicano S.A.B. de C.V. 100.58 99.69 to 101.91
Forestar Group Inc 24.64 24.23 to 25.48
Fortis Inc. 51.19 51.08 to 51.73
Fortive Corporation 54.14 54.09 to 55.63
Franklin Universal Trust 7.94 7.91 to 8.05
Fresenius Medical Care Corporation 22.85 22.81 to 23.20
Fresh Del Monte Produce, Inc. 34.73 34.25 to 35.23
FS KKR Capital Corp. 14.20 14.14 to 14.67
Gabelli Equity Trust, Inc. (The) 6.13 6.12 to 6.18
Gartner, Inc. 245.67 241.82 to 247.64
Gates Industrial Corporation plc 21.72 21.66 to 23.14
General Mills, Inc. 42.95 42.94 to 44.18
General Motors Company 81.91 81.59 to 82.70
Genesis Energy, L.P. 15.25 15.25 to 15.74
Genesis Healthcare, Inc. 26.11 25.89 to 26.35
Genpact Limited 47.40 47.02 to 47.61
Genuine Parts Company 122.56 122.17 to 125.35
Genworth Financial Inc 8.92 8.78 to 8.94
Geo Group Inc (The) 16.19 15.74 to 16.25
Geopark Ltd 7.02 6.84 to 7.03
Georgia Power Company 22.65 22.65 to 22.78
Gildan Activewear, Inc. 62.28 62.26 to 64.39
Glaukos Corporation 113.73 112.55 to 114.57
Global Partners LP 39.58 39.58 to 40.86
Global Payments Inc. 77.50 76.24 to 78.13
GoDaddy Inc. 117.48 117.45 to 120.62
Goldman Sachs BDC, Inc. 8.96 8.92 to 9.20
Gorman-Rupp Company (The) 48.90 48.29 to 50.01
Graco Inc. 83.14 82.81 to 84.89
Graham Corporation 66.38 65.98 to 68.13
Granite Point Mortgage Trust Inc. 2.29 2.28 to 2.40
Graphic Packaging Holding Company 15.07 15.00 to 15.74
Gray Television, Inc. 4.40 4.38 to 4.82
Green Dot Corporation 12.86 12.79 to 12.89
GreenTree Hospitality Group Ltd. 1.66 1.60 to 1.67
Griffon Corporation 74.46 74.34 to 76.56
Group 1 Automotive, Inc. 394.12 391.17 to 401.43
Grupo Aval Acciones y Valores S.A. 4.05 4.05 to 4.14
Grupo Supervielle S.A. 11.40 11.17 to 11.91
Grupo Televisa S.A. 2.90 2.90 to 3.00
Guggenheim Taxable Municipal Managed Duration Trst 14.90 14.86 to 14.94
Guidewire Software, Inc. 187.68 186.78 to 190.76
H&R Block, Inc. 43.43 42.93 to 43.82
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 32.24 31.86 to 32.76
Harmony Gold Mining Company Limited 20.75 20.16 to 20.79
Harte-Hanks, Inc. 2.86 2.86 to 3.00
Hartford Financial Services Group, Inc. (The) 135.90 135.39 to 137.07
HCA Healthcare, Inc. 470.65 470.00 to 484.13
HCI Group, Inc. 173.71 172.04 to 176.20
HDFC Bank Limited 33.20 33.18 to 33.95
Hercules Capital, Inc. 18.24 18.21 to 18.65
Heritage Insurance Holdings, Inc. 26.45 25.57 to 26.94
Hershey Company (The) 180.07 179.91 to 183.27
Hess Midstream Partners LP 33.23 33.17 to 33.69
Hewlett Packard Enterprise Company 22.43 22.43 to 23.80
HFF, Inc. 21.22 21.21 to 21.24
Highland Floating Rate Opportunities Fund 5.89 5.81 to 6.06
Highland Global Allocation Fund 8.71 8.65 to 8.88
Honda Motor Company, Ltd. 29.27 29.24 to 29.47
Horace Mann Educators Corporation 44.77 44.51 to 45.69
Hormel Foods Corporation 22.34 22.34 to 23.08
Host Hotels & Resorts, Inc. 17.79 17.76 to 18.28
Hovnanian Enterprises Inc 98.37 98.07 to 102.28
HP Inc. 21.09 20.93 to 22.16
Hudson Pacific Properties, Inc. 10.20 10.13 to 10.85
IDACORP, Inc. 126.43 126.34 to 129.37
Illinois Tool Works Inc. 246.99 246.37 to 255.08
Imax Corporation 34.13 33.63 to 35.91
Independence Realty Trust, Inc. 17.30 17.12 to 17.60
Infosys Limited 18.23 18.16 to 18.54
ING Group, N.V. 28.03 28.00 to 28.25
Ingredion Incorporated 110.40 109.52 to 111.83
Innovative Industrial Properties, Inc. 48.96 48.10 to 49.24
Installed Building Products, Inc. 257.89 257.84 to 279.21
Intercontinental Exchange Inc. 161.92 161.91 to 166.85
Intercontinental Hotels Group 136.36 132.78 to 137.61
International Business Machines Corporation 296.73 296.35 to 304.31
International Paper Company 39.56 39.47 to 41.59
Intrepid Potash, Inc 27.60 27.16 to 28.51
INVESCO MORTGAGE CAPITAL INC 8.48 8.44 to 8.60
Invitation Homes Inc. 26.41 25.29 to 28.35
IRSA Inversiones Y Representaciones S.A. 15.88 15.50 to 16.35
J.M. Smucker Company (The) 95.48 95.27 to 97.47
Jabil Inc. 224.45 219.44 to 226.25
James Hardie Industries plc. 20.65 20.56 to 21.75
JBG SMITH Properties 16.92 16.79 to 17.16
JELD-WEN Holding, Inc. 2.26 2.25 to 2.60
Jernigan Capital, Inc. 20.64 20.05 to 20.97
John Hancock Financial Opportunities Fund 35.65 35.53 to 36.39
John Hancock Pfd Income Fund II 16.09 16.08 to 16.16
John Hancock Preferred Income Fund 16.24 16.22 to 16.31
John Hancock Tax Advantaged Dividend Income Fund 23.38 23.38 to 23.60
Johnson Controls International plc 112.41 112.38 to 115.94
KB Financial Group Inc 85.26 85.24 to 86.49
KB Home 55.24 54.79 to 58.25
Kemper Corporation 39.86 39.45 to 40.33
Keurig Dr Pepper Inc. 27.25 27.09 to 27.49
Kimbell Royalty Partners 11.50 11.42 to 11.64
Kimberly-Clark Corporation 97.56 96.26 to 98.13
Kinder Morgan, Inc. 27.00 26.83 to 27.17
Kingsway Financial Services, Inc. 12.41 12.29 to 13.08
KKR & Co. Inc. 130.83 130.79 to 137.28
KKR Real Estate Finance Trust Inc. 7.60 7.55 to 7.89
KNOT Offshore Partners LP 10.15 10.06 to 10.24
Kohl's Corporation 20.65 20.57 to 22.16
Koppers Holdings Inc. 26.93 26.79 to 27.77
Korn Ferry 66.59 65.58 to 66.97
Kosmos Energy Ltd. 0.92 0.91 to 1.01
Kroger Company (The) 59.28 58.91 to 61.61
L Brands, Inc. 44.20 43.86 to 47.46
Ladder Capital Corp 10.64 10.56 to 10.92
Lamb Weston Holdings, Inc. 40.29 39.96 to 41.64
Las Vegas Sands Corp. 61.43 61.20 to 63.50
La-Z-Boy Incorporated 37.66 37.23 to 38.05
Lehman ABS Corporation 28.48 28.48 to 28.60
Lehman ABS Corporation 25.62 25.62 to 25.72
Lennar Corporation 103.93 103.46 to 107.67
Lennar Corporation 96.20 96.07 to 99.09
Lexington Realty Trust 50.17 49.86 to 50.59
Lincoln National Corporation 44.68 44.67 to 46.49
Lindsay Corporation 118.54 116.83 to 124.10
Lithia Motors, Inc. 327.23 322.48 to 329.47
Live Nation Entertainment, Inc. 143.96 143.50 to 146.49
LiveRamp Holdings, Inc. 28.32 28.20 to 28.68
Loews Corporation 105.45 104.68 to 105.65
Loma Negra Compania Industrial Argentina Sociedad Anonima 12.00 11.96 to 12.53
Louisiana-Pacific Corporation 79.15 78.86 to 85.68
Luxfer Holdings PLC 13.76 13.60 to 13.95
M/I Homes, Inc. 126.63 126.10 to 131.24
Macerich Company (The) 18.37 18.35 to 18.98
Macy's Inc 22.48 22.45 to 23.31
Magnolia Oil & Gas Corporation 21.24 21.07 to 21.50
ManpowerGroup 29.79 29.71 to 30.78
Manulife Financial Corp 36.58 36.56 to 37.37
Marcus Corporation (The) 15.09 14.75 to 15.34
Markel Corporation 2145.39 2111.50 to 2160.00
Marsh & McLennan Companies, Inc. 182.90 181.36 to 185.54
Martin Marietta Materials, Inc. 625.04 621.44 to 650.00
Masco Corporation 64.30 63.70 to 66.37
Matador Resources Company 39.92 39.72 to 41.05
Maui Land & Pineapple Company, Inc. 16.76 16.67 to 16.95
MBIA, Inc. 6.89 6.60 to 7.00
McCormick & Company, Incorporated 65.37 64.92 to 66.84
McCormick & Company, Incorporated 65.09 64.45 to 66.01
McDonald's Corporation 304.16 303.31 to 307.00
McKesson Corporation 823.95 821.30 to 844.69
MEDIFAST INC 10.69 10.50 to 10.88
Mercury General Corporation 89.35 86.99 to 89.83
Meritage Corporation 66.20 65.90 to 68.86
MetLife, Inc. 78.27 78.15 to 81.18
Mexico Equity and Income Fund, Inc. (The) 12.20 12.09 to 12.35
Mexico Fund, Inc. (The) 20.30 19.85 to 20.43
MFA Financial, Inc. 9.42 9.38 to 9.51
MFS Charter Income Trust 6.25 6.24 to 6.28
MGIC Investment Corporation 28.74 28.67 to 29.19
MGM Resorts International 34.12 34.11 to 35.65
Mid-America Apartment Communities, Inc. 134.98 134.41 to 139.00
Modine Manufacturing Company 119.68 118.54 to 129.37
MOGU Inc. 2.20 2.19 to 2.23
Mohawk Industries, Inc. 106.87 105.92 to 112.13
Molson Coors Brewing Company 45.94 45.51 to 46.29
Monmouth Real Estate Investment Corporation 10.83 10.79 to 11.11
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.38 7.38 to 7.43
Morgan Stanley India Investment Fund, Inc. 25.02 25.00 to 25.16
Motorola Solutions, Inc. 377.49 377.22 to 383.65
MPLX LP 52.34 51.66 to 52.59
MSC Industrial Direct Company, Inc. 81.08 78.80 to 84.85
MSCI Inc 578.69 578.15 to 593.64
Mueller Water Products Inc 24.25 24.18 to 24.79
Murphy Oil Corporation 29.92 29.52 to 31.18
MV Oil Trust 1.10 1.05 to 1.29
NACCO Industries, Inc. 46.09 45.90 to 47.93
National Fuel Gas Company 78.71 78.48 to 80.24
Natural Grocers by Vitamin Cottage, Inc. 23.71 23.47 to 24.54
Navigant Consulting, Inc. 1.24 1.16 to 1.25
Neenah, Inc. 27.65 26.67 to 27.90
New Mountain Finance Corporation 9.07 9.05 to 9.25
NewMarket Corporation 697.88 696.18 to 719.51
NextEra Energy, Inc. 78.37 78.36 to 80.79
NGL ENERGY PARTNERS LP 8.82 8.62 to 9.74
NIO Inc. 4.79 4.76 to 4.84
NiSource, Inc 41.54 41.31 to 42.28
Nomad Foods Limited 11.67 11.64 to 12.03
Norfolk Souther Corporation 284.09 283.92 to 292.75
Northrop Grumman Corporation 577.01 574.51 to 617.99
Northwest Natural Holding Company 46.79 46.35 to 46.93
NOW Inc. 13.13 13.05 to 13.97
NRG Energy, Inc. 148.91 148.20 to 157.88
Nucor Corporation 164.81 164.15 to 169.70
Nutrien Ltd. 58.99 58.76 to 61.04
Nuveen Minnesota Quality Municipal Income Fund 11.72 11.71 to 11.76
Nuveen Missouri Quality Municipal Income Fund 11.67 11.67 to 11.85
Nuveen Mortgage Opportunity Term Fund 18.12 18.11 to 18.25
Nuveen New Jersey Quality Municipal Income Fund 12.60 12.59 to 12.67
Nuveen Real Estate Fund 7.57 7.54 to 7.70
NVR, Inc. 7146.45 7130.51 to 7331.99
OFG Bancorp 41.34 41.09 to 41.68
OGE Energy Corp 42.16 41.94 to 42.82
Oil-Dri Corporation Of America 49.02 48.15 to 49.48
Old Republic International Corporation 42.67 42.32 to 42.88
Omnicom Group Inc. 77.58 77.00 to 79.88
ONE Gas, Inc. 76.81 76.08 to 77.33
ONEOK, Inc. 70.72 70.58 to 71.58
Oppenheimer Holdings, Inc. 72.89 72.43 to 74.00
Oracle Corporation 192.84 192.00 to 195.67
Orion Group Holdings, Inc. 10.12 9.82 to 10.18
Overseas Shipholding Group, Inc. 6.89 6.77 to 7.10
Owens & Minor, Inc. 2.80 2.69 to 2.82
Owens Corning Inc 111.75 111.64 to 116.79
Pacific Gas & Electric Co. 15.51 15.43 to 16.27
Packaging Corporation of America 206.81 204.70 to 213.90
PagSeguro Digital Ltd. 9.62 9.42 to 9.81
Pampa Energia S.A. 81.18 80.77 to 84.21
PAR Technology Corporation 34.76 34.72 to 35.75
Park Hotels & Resorts Inc. 10.66 10.46 to 10.86
Paycom Software, Inc. 156.82 155.50 to 158.30
Pembina Pipeline Corp. 36.52 36.34 to 37.08
PennyMac Mortgage Investment Trust 12.54 12.44 to 12.64
Penske Automotive Group, Inc. 161.71 160.51 to 163.99
Pentair plc. 100.06 99.42 to 104.45
Performance Food Group Company 85.85 85.02 to 88.32
PermRock Royalty Trust 2.66 2.65 to 2.77
Petroleo Brasileiro S.A.- Petrobras 11.54 11.48 to 11.59
Petroleo Brasileiro S.A.- Petrobras 11.02 10.95 to 11.06
Philip Morris International Inc 155.15 153.71 to 156.42
Piedmont Office Realty Trust, Inc. 8.29 8.21 to 8.56
PIMCO Income Strategy Fund II 7.42 7.42 to 7.46
Pinnacle West Capital Corporation 87.40 87.20 to 89.65
Pitney Bowes Inc. 10.20 9.91 to 10.20
Planet Fitness, Inc. 104.40 103.72 to 106.90
Plantronics, Inc. 14.53 14.05 to 15.34
PLDT Inc. 21.34 21.13 to 21.45
POSCO 52.92 52.61 to 53.75
Post Holdings, Inc. 96.48 96.26 to 99.20
PPL Corporation 34.44 34.33 to 35.10
Precision Drilling Corporation 70.45 70.00 to 72.51
Primerica, Inc. 259.46 256.53 to 261.71
Procter & Gamble Company (The) 138.04 137.62 to 139.80
Progressive Corporation (The) 209.10 209.08 to 214.93
Prologis, Inc. 126.90 126.73 to 129.36
ProPetro Holding Corp. 9.31 9.23 to 9.53
Prosperity Bancshares, Inc. 70.16 69.52 to 70.91
Provident Financial Services, Inc 20.02 19.77 to 20.13
Public Service Enterprise Group Incorporated 77.58 77.39 to 79.24
PulteGroup, Inc. 117.29 117.03 to 123.15
PVH Corp. 66.01 65.61 to 69.51
Q2 Holdings, Inc. 71.50 69.90 to 72.49
Quad Graphics, Inc 5.98 5.87 to 6.03
Radian Group Inc. 35.63 35.34 to 36.05
Range Resources Corporation 34.67 34.13 to 34.95
Ranger Energy Services, Inc. 13.87 13.85 to 14.66
Rayonier Inc. 21.66 21.46 to 21.86
Ready Capital Corporation 1.99 1.99 to 2.08
Redwood Trust, Inc. 5.36 5.35 to 5.55
Regional Management Corp. 38.20 37.85 to 39.22
Regis Corporation 25.20 24.98 to 25.50
Reinsurance Group of America, Incorporated 201.04 199.62 to 203.25
RenaissanceRe Holdings Ltd. 274.07 270.66 to 274.91
Republic Services, Inc. 209.08 208.70 to 212.16
Resideo Technologies, Inc. 34.75 34.24 to 35.64
Restaurant Brands International Inc. 67.46 67.30 to 68.39
REX American Resources Corporation 31.88 31.26 to 32.21
Rexford Industrial Realty, Inc. 39.37 38.98 to 39.77
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.87 7.85 to 7.96
RLI Corp. 59.74 59.58 to 61.11
RLJ Lodging Trust 7.49 7.43 to 7.70
Rogers Communication, Inc. 36.57 36.57 to 37.23
Rogers Corporation 93.10 92.92 to 96.11
Rollins, Inc. 59.45 59.32 to 60.12
Roper Technologies, Inc. 437.60 433.96 to 440.00
Royal Bank Of Canada 169.16 168.92 to 170.68
RPM International Inc. 104.82 104.07 to 107.97
Ryder System, Inc. 188.16 185.10 to 193.08
Ryman Hospitality Properties, Inc. 91.93 90.99 to 94.32
Sabine Royalty Trust 66.04 65.31 to 67.07
SailPoint Technologies Holdings, Inc. 20.13 19.45 to 20.25
Sally Beauty Holdings, Inc. 14.68 14.62 to 15.29
SandRidge Energy, Inc. 13.36 13.26 to 13.58
Saratoga Investment Corp 22.59 22.36 to 23.29
Sasol Ltd. 6.37 6.30 to 6.41
SEACOR Marine Holdings Inc. 6.02 5.94 to 6.13
Select Energy Services, Inc. 10.77 10.75 to 11.34
Sempra Energy 86.36 85.81 to 88.28
Sensient Technologies Corporation 93.62 92.37 to 94.96
ServiceNow, Inc. 150.90 147.75 to 152.11
Simon Property Group, Inc. 183.95 183.91 to 187.70
Simpson Manufacturing Company, Inc. 165.32 164.20 to 172.36
SITE Centers Corp. 6.27 6.21 to 6.35
SM Energy Company 17.57 17.45 to 18.40
Sonic Automotive, Inc. 62.95 62.39 to 64.24
Southern Company (The) 86.27 85.97 to 87.90
Southwest Gas Holdings, Inc. 80.46 80.22 to 82.10
Spartan Energy Acquisition Corp 91.58 91.58 to 91.58
Special Opportunities Fund Inc. 14.84 14.81 to 14.90
Spire Inc. 81.94 80.87 to 82.52
Spotify Technology S.A. 569.62 566.00 to 580.20
Stanley Black & Decker, Inc. 28.22 28.21 to 28.72
STARWOOD PROPERTY TRUST, INC. 18.04 18.04 to 18.50
Stewart Information Services Corporation 69.37 69.17 to 71.00
Stifel Financial Corporation 20.62 20.54 to 20.73
Suburban Propane Partners, L.P. 18.01 17.98 to 18.53
Summit Hotel Properties, Inc. 4.60 4.45 to 4.86
Sun Communities, Inc. 122.76 122.37 to 124.15
Sunlands Online Education Group 6.05 5.91 to 6.05
Suzano Papel e Celulose S.A. 9.31 9.26 to 9.40
Synnex Corporation 151.00 148.91 to 152.92
Synovus Financial Corp. 50.05 49.92 to 51.79
Sysco Corporation 72.12 72.09 to 73.74
Taiwan Fund, Inc. (The) 55.03 54.01 to 55.34
TAL Education Group 11.02 10.96 to 11.25
Talos Energy, Inc. 10.44 10.33 to 10.60
Targa Resources, Inc. 174.55 174.46 to 178.76
Taylor Morrison Home Corporation 58.44 57.96 to 60.36
TCW Strategic Income Fund, Inc. 4.86 4.85 to 4.88
TE Connectivity Ltd. 229.59 228.04 to 231.50
TEGNA Inc. 19.20 19.20 to 19.40
Tejon Ranch Co 15.79 15.67 to 15.95
Telecom Argentina Stet - France Telecom S.A. 11.13 10.96 to 11.47
Tencent Music Entertainment Group 16.60 16.60 to 17.43
Tennant Company 74.62 73.66 to 77.20
Terreno Realty Corporation 59.10 58.95 to 59.91
Texas Pacific Land Trust 281.39 281.35 to 294.36
Textron Inc. 88.58 88.21 to 91.87
The Blackstone Group L.P. 153.59 147.52 to 162.37
The GDL Fund 8.42 8.42 to 8.45
The Hanover Insurance Group, Inc. 178.19 175.54 to 178.23
The Rubicon Project, Inc. 0.96 0.91 to 1.06
The Travelers Companies, Inc. 283.19 282.72 to 286.45
Thermon Group Holdings, Inc. 37.96 37.63 to 38.47
Thomson Reuters Corp 127.90 127.67 to 131.90
Tilly's, Inc. 1.80 1.80 to 2.02
TJX Companies, Inc. (The) 154.04 153.33 to 155.54
Toll Brothers, Inc. 134.80 133.42 to 139.01
Tootsie Roll Industries, Inc. 35.84 35.27 to 36.14
TopBuild Corp. 422.07 420.66 to 447.85
Toronto Dominion Bank (The) 93.93 93.75 to 94.91
Tortoise Power and Energy Infrastructure Fund, Inc 20.03 19.93 to 20.45
Toyota Motor Corp Ltd Ord 213.33 212.52 to 213.94
TPG RE Finance Trust, Inc. 8.85 8.83 to 8.98
TPG Specialty Lending, Inc. 21.20 21.11 to 21.97
TransAlta Corporation 12.33 12.28 to 12.82
TransCanada Corporation 53.10 52.71 to 54.24
Transcontinental Realty Investors, Inc. 52.40 51.92 to 54.19
Transportadora De Gas Sa Ord B 29.01 28.70 to 29.86
TransUnion 83.50 82.54 to 84.14
Tredegar Corporation 7.37 7.33 to 7.51
Treehouse Foods, Inc. 23.41 23.33 to 23.48
TRI Pointe Group, Inc. 30.85 30.84 to 32.45
Turkcell Iletisim Hizmetleri AS 5.66 5.62 to 5.72
Turning Point Brands, Inc. 103.25 101.57 to 104.56
Two Harbors Investments Corp 10.71 10.44 to 11.17
Tyler Technologies, Inc. 448.23 441.36 to 450.66
Tyson Foods, Inc. 56.20 55.70 to 56.49
U.S. Physical Therapy, Inc. 79.47 78.61 to 81.86
UGI Corporation 36.80 36.78 to 37.44
Unilever PLC 62.62 62.36 to 63.16
Union Pacific Corporation 224.48 224.46 to 235.25
Universal Health Services, Inc. 208.39 207.44 to 221.35
UNIVERSAL INSURANCE HOLDINGS INC 30.98 30.15 to 31.12
Unum Group 78.41 77.52 to 79.04
Urban Edge Properties 19.12 18.89 to 19.15
US Foods Holding Corp. 75.32 74.97 to 77.22
USANA Health Sciences, Inc. 19.57 19.17 to 19.67
VAALCO Energy, Inc. 3.48 3.47 to 3.60
Vail Resorts, Inc. 134.35 132.61 to 136.98
Ventas, Inc. 75.69 75.64 to 76.83
Verizon Communications Inc. 40.13 39.99 to 40.80
Vermilion Energy Inc. 7.83 7.76 to 8.02
VICI Properties Inc. 27.56 27.55 to 28.10
Vince Holding Corp. 3.82 3.79 to 4.30
Vipshop Holdings Limited 17.84 17.75 to 17.99
Virtus Global Dividend & Income Fund Inc. 6.27 6.25 to 6.34
Vistra Energy Corp. 154.60 153.54 to 168.65
Vonage Holdings Corp. 6.82 6.64 to 6.99
Voya Global Advantage and Premium Opportunity Fund 9.74 9.72 to 9.79
Voya Global Equity Dividend and Premium Opportunity Fund 5.71 5.69 to 5.73
Vulcan Materials Company 292.12 291.77 to 302.77
W&T Offshore, Inc. 1.50 1.50 to 1.55
W.R. Berkley Corporation 68.49 68.03 to 69.45
W.W. Grainger, Inc. 1004.68 1002.20 to 1026.32
Walt Disney Company (The) 112.91 112.51 to 114.97
Waste Connections, Inc. 168.53 168.44 to 176.50
Waste Management, Inc. 215.97 215.90 to 220.33
Watts Water Technologies, Inc. 281.63 279.51 to 285.45
WEC Energy Group, Inc. 105.04 104.65 to 106.64
Weis Markets, Inc. 63.89 63.68 to 65.55
Wells Fargo & Company 94.29 93.65 to 95.89
Welltower Inc. 185.65 185.49 to 188.92
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.65 11.62 to 11.70
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.40 16.40 to 16.45
Western Asset Mortgage Defined Opportunity Fund Inc 11.00 10.98 to 11.05
Westinghouse Air Brake Technologies Corporation 216.62 216.35 to 221.25
Westwood Holdings Group Inc 16.86 16.85 to 17.23
Weyerhaeuser Company 23.18 23.12 to 24.13
White Mountains Insurance Group, Ltd. 2059.54 2010.00 to 2068.06
Wolverine World Wide, Inc. 17.98 16.83 to 18.05
Woori Bank 58.10 56.63 to 58.77
Worthington Industries, Inc. 51.17 51.04 to 52.77
Yelp Inc. 30.29 30.19 to 30.89
Yext, Inc. 8.10 8.04 to 8.13
YPF Sociedad Anonima 32.78 32.78 to 34.94
Yum China Holdings, Inc. 47.54 47.54 to 48.42
Yum! Brands, Inc. 150.49 150.34 to 152.09
Zoetis Inc. 125.67 125.64 to 130.23
ZTO Express (Cayman) Inc. 21.33 21.33 to 21.66
Zymeworks Inc. 24.85 24.04 to 25.35
Back to top | Use Dark Theme