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

USA Scanner MACD DOWN forming stock list

USA Scanner stocks forming MACD DOWN

3571 stocks found forming MACD DOWN

Company Close Range
111, Inc. 7.68 7.68 to 8.09
180 Degree Capital Corp. 3.94 3.94 to 4.00
1st Source Corporation 60.92 59.27 to 60.95
21Vianet Group, Inc. 5.45 5.31 to 5.63
AAON, Inc. 72.44 70.86 to 73.47
Abeona Therapeutics Inc. 5.81 5.67 to 5.92
Acacia Research Corporation 3.61 3.55 to 3.64
Acadia Healthcare Company, Inc. 20.85 20.35 to 21.46
Accuray Incorporated 1.25 1.22 to 1.26
Aceto Corporation 0.63 0.63 to 0.68
ACI Worldwide, Inc. 45.37 44.06 to 45.39
Aclaris Therapeutics, Inc. 1.39 1.34 to 1.46
ACNB Corporation 42.02 40.71 to 42.11
Adaptimmune Therapeutics plc 0.24 0.24 to 0.26
Adial Pharmaceuticals, Inc 0.26 0.23 to 0.27
ADMA Biologics Inc 17.87 17.39 to 17.95
Adobe Inc. 380.12 374.24 to 380.21
Adverum Biotechnologies, Inc. 2.23 2.14 to 2.36
AdvisorShares Dorsey Wright Short ETF 7.58 7.51 to 7.70
AdvisorShares Sabretooth ETF 44.95 42.92 to 45.81
Airgain, Inc. 4.04 3.98 to 4.20
Akari Therapeutics Plc 1.16 1.11 to 1.21
Alarm.com Holdings, Inc. 56.80 55.69 to 56.99
Alector, Inc. 1.38 1.36 to 1.47
Alkermes plc 29.26 28.76 to 29.35
Allegiant Travel Company 51.57 48.36 to 51.77
Alliance Resource Partners, L.P. 25.77 25.72 to 26.41
Alliant Energy Corporation 61.34 60.76 to 61.47
Allogene Therapeutics, Inc. 1.22 1.18 to 1.26
Alphabet Inc. 166.01 163.33 to 168.48
Alphabet Inc. 165.19 162.00 to 167.34
Alphatec Holdings, Inc. 10.86 10.29 to 10.95
Alta Mesa Resources, Inc. 106.02 103.31 to 109.08
Ambac Financial Group, Inc. 6.86 6.65 to 6.91
Ambarella, Inc. 51.56 50.39 to 52.21
AMC Networks Inc. 6.27 5.77 to 6.32
Amdocs Limited 91.93 90.69 to 91.97
Amerco 61.59 61.05 to 62.36
American Airlines Group, Inc. 10.90 10.26 to 11.01
American Woodmark Corporation 52.14 50.59 to 52.25
America's Car-Mart, Inc. 51.69 50.47 to 51.81
Ameris Bancorp 62.50 60.54 to 62.54
AMERISAFE, Inc. 44.21 43.06 to 44.31
Ames National Corporation 17.72 17.15 to 17.72
Amgen Inc. 272.44 267.83 to 290.66
Amicus Therapeutics, Inc. 5.71 5.58 to 5.79
Amphastar Pharmaceuticals, Inc. 24.68 24.40 to 24.75
ANGI Homeservices Inc. 15.20 14.87 to 15.39
AngioDynamics, Inc. 9.99 9.78 to 10.19
Anika Therapeutics Inc. 10.92 10.47 to 10.92
ANSYS, Inc. 335.00 330.11 to 336.03
Apellis Pharmaceuticals, Inc. 17.62 17.16 to 17.89
Apogee Enterprises, Inc. 39.30 37.88 to 39.33
Appian Corporation 28.09 27.35 to 28.30
Apple Inc. 201.50 198.96 to 202.30
Aptevo Therapeutics Inc. 3.25 3.19 to 3.92
Aptorum Group Limited 0.97 0.95 to 1.01
Aqua Metals, Inc. 0.59 0.59 to 0.68
AquaBounty Technologies, Inc. 0.78 0.75 to 0.91
Arcadia Biosciences, Inc. 4.19 4.19 to 4.55
Arch Capital Group Ltd. 91.11 89.92 to 91.14
Arch Capital Group Ltd. 20.27 20.20 to 20.31
Arcturus Therapeutics Ltd. 12.51 12.03 to 12.52
Ardelyx, Inc. 3.63 3.49 to 3.63
Ares Capital Corporation 21.47 21.20 to 21.56
argenx SE 540.76 534.23 to 545.01
Ark Restaurants Corp. 9.50 9.50 to 9.75
Arrow Financial Corporation 25.99 24.90 to 25.99
Arrowhead Pharmaceuticals, Inc. 15.51 15.12 to 15.82
Arsanis, Inc. 0.64 0.64 to 0.67
Artesian Resources Corporation 34.22 33.23 to 34.22
Assertio Therapeutics, Inc. 0.63 0.61 to 0.64
Astec Industries, Inc. 38.62 37.45 to 38.78
AstroNova, Inc. 9.06 8.94 to 9.13
Asure Software Inc 9.53 9.20 to 9.75
ATA Inc. 2.02 2.00 to 2.38
Atara Biotherapeutics, Inc. 7.88 7.68 to 8.08
Atlanticus Holdings Corporation 50.67 49.40 to 52.03
Atlassian Corporation Plc 192.74 187.84 to 194.32
Atomera Incorporated 4.90 4.74 to 5.07
Atossa Genetics Inc. 0.80 0.77 to 0.80
AtriCure, Inc. 31.90 30.98 to 32.01
Audentes Therapeutics, Inc. 1.03 1.02 to 1.08
AudioEye, Inc. 11.62 11.27 to 11.95
Aurinia Pharmaceuticals Inc 7.83 7.71 to 7.87
Automatic Data Processing, Inc. 310.24 305.76 to 310.44
Avadel Pharmaceuticals plc 9.54 9.07 to 9.57
AxoGen, Inc. 9.79 9.35 to 9.80
Axsome Therapeutics, Inc. 101.65 99.75 to 104.00
B. Riley Financial, Inc. 2.98 2.91 to 3.09
B. Riley Financial, Inc. 2.08 1.90 to 2.08
Baidu, Inc. 84.23 83.30 to 84.25
Balchem Corporation 159.04 152.42 to 159.17
BancFirst Corporation 123.37 119.27 to 123.45
Bandwidth Inc. 14.06 13.69 to 14.10
Bank First National Corporation 114.72 110.67 to 114.72
Bank of Marin Bancorp 22.08 21.26 to 22.12
Bank of the James Financial Group, Inc. 14.14 14.10 to 14.25
BankFinancial Corporation 11.52 11.37 to 11.75
Baozun Inc. 2.54 2.48 to 2.67
Barrett Business Services, Inc. 41.96 40.86 to 41.97
Bassett Furniture Industries, Incorporated 14.86 14.74 to 16.22
BCB Bancorp, Inc. (NJ) 8.04 7.83 to 8.04
Beasley Broadcast Group, Inc. 4.35 4.20 to 4.55
Benitec Biopharma Limited 14.57 13.60 to 14.64
Big 5 Sporting Goods Corporation 1.16 1.15 to 1.20
BioCryst Pharmaceuticals, Inc. 9.91 9.72 to 10.04
Biogen Inc. 124.76 123.21 to 127.68
BioLife Solutions, Inc. 21.36 20.50 to 21.62
BioLineRx Ltd. 4.00 3.79 to 4.23
BioMarin Pharmaceutical Inc. 54.08 53.72 to 56.00
Biomerica, Inc. 3.03 3.03 to 3.18
Bionano Genomics, Inc. 3.27 3.18 to 3.30
BioTelemetry, Inc. 1.47 1.46 to 1.57
BlackLine, Inc. 56.37 54.25 to 56.51
BlackRock TCP Capital Corp. 7.47 7.38 to 7.56
BOK Financial Corporation 94.66 91.62 to 94.91
Booking Holdings Inc. 5333.42 5235.65 to 5350.00
Boxlight Corporation 1.70 1.60 to 1.87
Bridgeline Digital, Inc. 1.47 1.45 to 1.54
Brighthouse Financial, Inc. 20.09 20.01 to 20.22
Brookline Bancorp, Inc. 10.31 9.98 to 10.32
Business First Bancshares, Inc. 23.85 23.00 to 23.86
C&F Financial Corporation 58.85 57.09 to 59.49
C.H. Robinson Worldwide, Inc. 93.95 92.36 to 93.99
Cadence Design Systems, Inc. 293.56 289.69 to 295.82
Calamos Convertible Opportunities and Income Fund 10.11 10.04 to 10.12
Calamos Dynamic Convertible & Income Fund 19.23 19.17 to 19.42
Calamos Global Dynamic Income Fund 6.81 6.75 to 6.83
CalAmp Corp. 1.57 1.38 to 1.64
Camden National Corporation 39.72 38.55 to 39.72
Canadian Solar Inc. 10.13 9.89 to 10.28
Capital Bancorp, Inc. 32.37 31.32 to 32.37
Capital City Bank Group 38.01 36.87 to 38.39
Capricor Therapeutics, Inc. 7.68 6.93 to 8.02
Cardlytics, Inc. 1.66 1.64 to 1.78
Carolina Trust BancShares, Inc. 43.86 42.88 to 44.31
CASI Pharmaceuticals, Inc. 1.23 1.22 to 1.34
Cass Information Systems, Inc 42.42 41.22 to 42.57
Catalyst Pharmaceuticals, Inc. 22.12 21.69 to 22.72
Cavco Industries, Inc. 409.73 395.34 to 409.73
CB Financial Services, Inc. 27.50 27.11 to 27.76
CDW Corporation 173.77 170.05 to 174.43
Celcuity Inc. 11.45 11.34 to 11.77
Cellectar Biosciences, Inc. 0.30 0.28 to 0.31
Cemtrex Inc. 1.01 1.00 to 1.06
Central Federal Corporation 23.36 23.26 to 23.67
Central Garden & Pet Company 35.18 34.30 to 35.25
Central Garden & Pet Company 31.16 30.29 to 31.16
Centrexion Therapeutics Corporation 0.56 0.56 to 0.60
Century Aluminum Company 17.18 16.59 to 17.23
Ceragon Networks Ltd. 2.30 2.21 to 2.30
Cerus Corporation 1.34 1.28 to 1.37
Chart Industries, Inc. 144.00 140.50 to 144.82
Charter Communications, Inc. 392.58 385.89 to 392.85
Check Point Software Technologies Ltd. 223.37 215.88 to 224.34
Check-Cap Ltd. 0.75 0.71 to 0.77
Chemung Financial Corp 47.50 46.21 to 47.50
Children's Place, Inc. (The) 3.74 3.66 to 3.81
China Recycling Energy Corporation 0.21 0.20 to 0.26
ChinaNet Online Holdings, Inc. 1.35 1.27 to 1.43
ChipMOS TECHNOLOGIES INC. 18.64 18.59 to 19.21
CHS Inc 25.46 25.43 to 25.58
CHS Inc 24.13 23.92 to 24.16
CHS Inc 24.67 24.52 to 24.74
CHS Inc 26.30 26.26 to 26.36
CHS Inc 27.68 27.56 to 27.81
Cibus Corp. 1.51 1.43 to 1.59
Cimpress N.V 43.67 42.32 to 43.74
Cincinnati Financial Corporation 147.24 144.45 to 147.29
Cintas Corporation 220.90 218.30 to 220.94
Citi Trends, Inc. 29.96 28.25 to 29.96
Citizens & Northern Corp 18.76 18.27 to 19.26
Citizens Community Bancorp, Inc. 12.95 12.83 to 13.29
City Holding Company 119.58 116.63 to 119.68
Civista Bancshares, Inc. 22.41 21.73 to 22.41
Clean Energy Fuels Corp. 1.76 1.75 to 1.90
ClearBridge Large Cap Growth ESG ETF 76.53 75.77 to 76.53
ClearSign Combustion Corporation 0.58 0.53 to 0.63
CME Group Inc. 272.66 271.08 to 275.83
Coca-Cola Consolidated, Inc. 108.64 106.69 to 109.61
Cocrystal Pharma, Inc. 1.57 1.49 to 1.62
Codexis, Inc. 2.36 2.23 to 2.38
Cognex Corporation 29.83 29.22 to 29.92
Cognizant Technology Solutions Corporation 76.72 75.41 to 76.78
Coherus BioSciences, Inc. 0.73 0.71 to 0.75
CollPlant Holdings, Ltd. 1.41 1.35 to 1.46
Colony Bankcorp, Inc. 15.63 15.01 to 15.82
Columbia Banking System, Inc. 22.91 22.14 to 22.92
Columbia Financial, Inc. 14.35 13.83 to 14.36
Columbia Sportswear Company 60.27 58.89 to 60.39
Columbus McKinnon Corporation 14.45 13.97 to 14.59
Comcast Corporation 34.59 34.16 to 34.63
Commerce Bancshares, Inc. 61.36 60.48 to 61.46
Commercial Vehicle Group, Inc. 1.28 1.25 to 1.36
Community Trust Bancorp, Inc. 51.72 50.29 to 51.84
Commvault Systems, Inc. 172.16 166.90 to 172.42
comScore, Inc. 4.84 4.67 to 5.16
Concrete Pumping Holdings, Inc. 6.21 5.83 to 6.28
CONMED Corporation 51.67 50.80 to 52.70
ConnectOne Bancorp, Inc. 22.72 21.79 to 22.74
Copart, Inc. 47.72 47.33 to 48.10
Corbus Pharmaceuticals Holdings, Inc. 7.89 7.66 to 8.20
Corcept Therapeutics Incorporated 74.28 71.00 to 74.40
CorVel Corp. 103.27 101.83 to 103.48
Corvus Pharmaceuticals, Inc. 3.73 3.55 to 3.95
Costco Wholesale Corporation 1004.48 981.26 to 1004.87
CRA International,Inc. 182.84 179.30 to 183.13
Credit Suisse AG 53.80 53.80 to 55.21
Cresud S.A.C.I.F. y A. 10.61 10.43 to 10.73
Crinetics Pharmaceuticals, Inc. 29.91 29.83 to 30.68
Criteo S.A. 23.68 23.24 to 23.78
Crocs, Inc. 97.37 94.45 to 98.12
Cronos Group Inc. 1.87 1.84 to 1.88
Crown Crafts, Inc. 3.04 2.99 to 3.07
CSG Systems International, Inc. 63.23 61.69 to 63.25
CSP Inc. 10.74 10.67 to 11.09
CSW Industrials, Inc. 305.10 304.44 to 310.44
Cumberland Pharmaceuticals Inc. 3.93 3.89 to 4.90
Curis, Inc. 2.15 2.10 to 2.22
CVB Financial Corporation 19.05 18.21 to 19.06
CVD Equipment Corporation 2.81 2.76 to 2.90
Cyclacel Pharmaceuticals, Inc. 0.33 0.32 to 0.34
CytomX Therapeutics, Inc. 2.16 2.10 to 2.32
Daily Journal Corp. (S.C.) 413.19 393.50 to 413.19
Dare Bioscience, Inc. 2.56 2.56 to 2.79
Datasea Inc. 1.99 1.91 to 2.07
Denali Therapeutics Inc. 13.62 13.41 to 13.96
DENTSPLY SIRONA Inc. 15.48 15.12 to 15.59
Dermira, Inc. 6.38 6.22 to 6.63
Destination XL Group, Inc. 1.05 0.98 to 1.05
DexCom, Inc. 79.84 77.81 to 80.32
DiaMedica Therapeutics Inc. 3.65 3.55 to 3.82
Diamond Hill Investment Group, Inc. 138.52 135.54 to 138.80
Digi International Inc. 33.78 32.93 to 34.00
Digimarc Corporation 12.84 12.07 to 13.04
DocuSign, Inc. 73.92 73.60 to 75.28
Dolphin Entertainment, Inc. 1.10 1.08 to 1.17
Domo, Inc. 12.16 11.97 to 12.78
Donegal Group, Inc. 19.58 19.07 to 19.61
Dorchester Minerals, L.P. 27.09 27.09 to 28.47
Dorman Products, Inc. 124.87 122.32 to 125.13
Dropbox, Inc. 28.72 28.31 to 28.78
Dynavax Technologies Corporation 9.77 9.65 to 10.04
Eagle Bancorp Montana, Inc. 15.45 15.20 to 15.66
Eagle Bancorp, Inc. 17.73 17.07 to 17.74
EDAP TMS S.A. 1.72 1.62 to 1.74
Educational Development Corporation 1.32 1.30 to 1.33
eHealth, Inc. 3.99 3.85 to 4.05
electroCore, Inc. 5.13 4.96 to 5.23
ENDRA Life Sciences Inc. 3.27 3.18 to 3.31
Energous Corporation 0.27 0.25 to 0.28
Energy Recovery, Inc. 12.19 11.88 to 12.20
Enphase Energy, Inc. 34.56 34.46 to 36.21
Enstar Group Limited 20.01 19.87 to 20.01
Enstar Group Limited 20.58 20.11 to 20.64
Entera Bio Ltd. 1.96 1.86 to 2.06
Enterprise Bancorp Inc 39.44 38.20 to 39.45
Equillium, Inc. 0.29 0.29 to 0.32
Equinix, Inc. 889.98 883.75 to 897.04
Equity Bancshares, Inc. 39.79 38.30 to 39.80
Ericsson 8.22 8.03 to 8.23
Erie Indemnity Company 356.87 348.90 to 357.11
Escalade, Incorporated 13.87 13.21 to 13.91
Eton Pharmaceuticals, Inc. 13.51 13.12 to 14.18
Etsy, Inc. 53.92 53.87 to 55.97
Euro Tech Holdings Company Limited 1.13 1.11 to 1.14
Euronet Worldwide, Inc. 100.35 97.66 to 100.62
EverQuote, Inc. 23.85 22.84 to 24.03
Evoke Pharma, Inc. 2.50 2.46 to 2.71
Evolus, Inc. 9.38 9.13 to 9.47
Exact Sciences Corporation 52.54 51.05 to 53.20
Exelixis, Inc. 43.37 43.03 to 49.62
ExlService Holdings, Inc. 43.95 43.36 to 44.60
Expedia Group, Inc. 165.82 160.00 to 166.51
Exponent, Inc. 73.75 72.43 to 73.77
EZCORP, Inc. 13.18 12.89 to 13.22
Famous Dave's of America, Inc. 214.73 200.52 to 215.00
Farmer Brothers Company 1.37 1.34 to 1.48
Farmers National Banc Corp. 13.25 12.85 to 13.26
Fastenal Company 41.30 40.36 to 41.34
FAT Brands Inc. 2.27 2.26 to 2.35
Fate Therapeutics, Inc. 1.14 1.11 to 1.18
Fennec Pharmaceuticals Inc. 8.07 7.60 to 8.08
Ferroglobe PLC 3.64 3.61 to 3.73
Fidelity Southern Corporation 6.10 5.76 to 6.11
Fidus Investment Corporation 19.67 19.53 to 19.95
Financial Institutions, Inc. 25.33 24.50 to 25.36
First Bancorp 41.82 40.25 to 41.82
First Bancorp, Inc (ME) 24.43 23.62 to 24.98
First Business Financial Services, Inc. 49.16 47.07 to 49.16
First Capital, Inc. 42.34 42.06 to 43.93
First Community Corporation 23.13 22.56 to 23.16
First Financial Bancorp. 23.74 22.98 to 23.75
First Financial Bankshares, Inc. 35.67 34.61 to 35.70
First Foundation Inc. 5.16 5.03 to 5.23
First Guaranty Bancshares, Inc. 8.18 8.02 to 8.27
First Hawaiian, Inc. 24.05 23.21 to 24.06
First Interstate BancSystem, Inc. 27.45 26.35 to 27.48
First Merchants Corporation 37.09 35.93 to 37.10
First Mid-Illinois Bancshares, Inc. 36.44 35.29 to 36.44
First Northwest Bancorp 7.51 7.51 to 7.59
First Savings Financial Group, Inc. 23.92 23.49 to 24.29
First Solar, Inc. 144.67 139.26 to 147.00
First Trust Capital Strength ETF 89.89 88.81 to 89.93
First Trust Cloud Computing ETF 116.53 113.38 to 116.58
First Trust Dorsey Wright Focus 5 ETF 57.99 57.00 to 57.99
First Trust Dorsey Wright International Focus 5 ETF 22.34 22.03 to 22.34
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.08 34.74 to 35.08
First Trust Emerging Markets Equity Select ETF 54.30 54.14 to 54.30
First Trust Emerging Markets Small Cap AlphaDEX Fund 39.36 39.07 to 39.64
First Trust Europe AlphaDEX Fund 46.90 46.21 to 46.90
First Trust Eurozone AlphaDEX ETF 53.50 52.96 to 53.85
First Trust Germany AlphaDEX Fund 54.27 53.47 to 54.88
First Trust India Nifty 50 Equal Weight ETF 58.60 58.08 to 58.61
First Trust Japan AlphaDEX Fund 58.59 57.57 to 58.59
First Trust NASDAQ ABA Community Bank Index Fund 53.34 51.62 to 53.34
First Trust Nasdaq Food & Beverage ETF 22.52 22.32 to 22.54
First Trust Nasdaq Pharmaceuticals ETF 25.48 25.37 to 25.57
First Trust Nasdaq Transportation ETF 31.52 31.14 to 31.52
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 97.23 96.35 to 97.23
First Trust RiverFront Dynamic Developed International ETF 72.17 71.48 to 72.17
First Trust RiverFront Dynamic Europe ETF 68.92 68.92 to 68.92
First Trust Strategic Income ETF 26.03 25.71 to 26.03
First Trust Switzerland AlphaDEX Fund 75.30 74.62 to 75.30
First Trust United Kingdom AlphaDEX Fund 45.86 45.81 to 45.86
First United Corporation 28.55 28.00 to 28.76
FirstService Corporation 175.84 171.20 to 175.94
Five9, Inc. 26.55 25.96 to 27.08
FlexShopper, Inc. 1.24 1.20 to 1.29
Flushing Financial Corporation 11.83 11.43 to 11.85
Fonar Corporation 14.12 13.96 to 14.36
Foresight Autonomous Holdings Ltd. 0.48 0.47 to 0.52
Forrester Research, Inc. 9.66 9.27 to 9.69
Fortinet, Inc. 103.15 98.60 to 103.46
Fortress Biotech, Inc. 1.71 1.70 to 1.80
Fortress Biotech, Inc. 7.92 7.78 to 8.25
Forward Industries, Inc. 5.88 5.70 to 6.70
Fossil Group, Inc. 1.30 1.27 to 1.37
Fox Factory Holding Corp. 24.58 23.69 to 24.60
Franklin Electric Co., Inc. 87.22 84.93 to 87.22
Freshpet, Inc. 71.60 70.95 to 73.94
FS Bancorp, Inc. 38.74 38.05 to 38.80
FSB Bancorp, Inc. 27.71 26.44 to 27.76
Fulgent Genetics, Inc. 19.33 19.01 to 19.45
Future FinTech Group Inc. 1.05 1.01 to 1.08
Gaia, Inc. 4.61 4.61 to 4.93
Galapagos NV 27.05 26.62 to 27.20
Garmin Ltd. 201.74 198.29 to 201.88
Genprex, Inc. 0.23 0.20 to 0.30
Gentex Corporation 21.54 21.05 to 21.55
German American Bancorp, Inc. 37.84 36.65 to 37.85
Geron Corporation 1.42 1.42 to 1.50
Gibraltar Industries, Inc. 59.82 57.93 to 59.84
GigaMedia Limited 1.41 1.39 to 1.42
G-III Apparel Group, LTD. 21.79 21.12 to 22.07
Gilead Sciences, Inc. 106.19 105.35 to 109.44
Glacier Bancorp, Inc. 41.58 40.17 to 41.61
Gladstone Capital Corporation 26.40 25.82 to 26.55
Gladstone Investment Corporation 13.99 13.85 to 14.10
Gladstone Investment Corporation 25.50 25.50 to 25.61
Gladstone Land Corporation 19.36 19.35 to 19.50
Glen Burnie Bancorp 4.68 4.67 to 4.80
Global Self Storage, Inc. 5.43 5.42 to 5.63
Global X Autonomous & Electric Vehicles ETF 22.53 22.14 to 22.57
Global X DAX Germany ETF 43.79 42.75 to 43.79
Global X E-commerce ETF 29.77 29.25 to 29.86
Global X Millennials Thematic ETF 46.90 46.10 to 46.98
Global X Robotics & Artificial Intelligence ETF 30.74 30.22 to 30.75
GlycoMimetics, Inc. 0.16 0.15 to 0.17
Golub Capital BDC, Inc. 14.25 14.19 to 14.61
Goosehead Insurance, Inc. 101.76 98.43 to 101.96
Grand Canyon Education, Inc. 191.67 187.96 to 192.68
GRAVITY Co., Ltd. 61.93 61.50 to 62.75
Great Elm Capital Corp. 10.32 10.26 to 10.53
Great Southern Bancorp, Inc. 57.38 55.90 to 57.54
Grifols, S.A. 8.37 8.18 to 8.73
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 102.09 99.14 to 102.09
Grupo Financiero Galicia S.A. 50.37 50.06 to 52.32
GSI Technology, Inc. 3.25 3.05 to 3.28
Guaranty Bancshares, Inc. 41.60 40.38 to 41.61
Hallador Energy Company 15.03 14.64 to 15.63
Halozyme Therapeutics, Inc. 52.80 51.91 to 52.87
Hamilton Lane Incorporated 138.84 133.47 to 138.96
Hancock Whitney Corporation 55.36 53.63 to 55.46
HarborOne Bancorp, Inc. 11.34 11.04 to 11.34
Harmonic Inc. 9.06 8.82 to 9.07
Hawthorn Bancshares, Inc. 28.35 28.10 to 28.74
Healthcare Services Group, Inc. 14.30 14.09 to 14.39
HealthEquity, Inc. 101.21 99.27 to 101.50
HealthStream, Inc. 27.26 26.47 to 27.37
Heartland Express, Inc. 8.78 8.57 to 8.80
Heidrick & Struggles International, Inc. 43.21 42.27 to 43.21
Helen of Troy Limited 27.45 25.90 to 27.48
Helius Medical Technologies, Inc. 0.32 0.30 to 0.33
Heritage Financial Corporation 23.37 22.54 to 23.39
HF Foods Group Inc. 3.12 3.02 to 3.26
Highway Holdings Limited 1.72 1.64 to 1.72
Hingham Institution for Savings 230.91 222.06 to 230.91
Home Bancorp, Inc. 50.12 49.52 to 51.02
Home BancShares, Inc. 28.11 27.41 to 28.12
Home Federal Bancorp, Inc. of Louisiana 13.05 13.01 to 13.10
HomeStreet, Inc. 12.60 12.36 to 12.73
Hooker Furniture Corporation 10.22 9.58 to 10.28
Horizon Bancorp, Inc. 15.09 14.48 to 15.11
Horizon Technology Finance Corporation 7.34 7.24 to 7.39
Huazhu Group Limited 34.21 33.17 to 34.24
Hub Group, Inc. 33.44 32.49 to 33.46
Hudson Global, Inc. 8.41 8.40 to 8.93
Huron Consulting Group Inc. 133.87 130.72 to 133.87
IBEX Holdings Limited 28.00 27.37 to 28.00
icad inc. 3.65 3.60 to 3.77
Icahn Enterprises L.P. 8.15 8.14 to 8.37
ICF International, Inc. 83.80 82.01 to 83.94
Ichor Holdings 17.21 16.94 to 17.73
ICU Medical, Inc. 128.07 125.10 to 128.64
Ideal Power Inc. 3.90 3.90 to 4.30
Identiv, Inc. 3.14 3.09 to 3.19
Immersion Corporation 7.67 7.45 to 7.70
Immutep Limited 1.52 1.51 to 1.57
Impinj, Inc. 106.34 103.41 to 107.40
Independent Bank Corp. 62.63 59.31 to 62.67
Independent Bank Corporation 31.30 30.34 to 31.30
InflaRx N.V. 0.79 0.77 to 0.82
Information Services Group, Inc. 4.68 4.53 to 4.68
INmune Bio Inc. 6.22 5.60 to 6.58
Innospec Inc. 83.64 82.20 to 83.73
Inovio Pharmaceuticals, Inc. 1.93 1.86 to 1.96
Inseego Corp. 7.62 7.19 to 7.63
Insight Enterprises, Inc. 133.37 130.99 to 134.26
Inspired Entertainment, Inc. 7.58 7.30 to 7.63
Insteel Industries, Inc. 36.03 35.06 to 36.03
Insulet Corporation 307.67 301.62 to 309.66
Integra LifeSciences Holdings Corporation 11.62 11.06 to 11.66
Integrated Media Technology Limited 0.99 0.93 to 1.00
Inter Parfums, Inc. 134.73 131.05 to 134.74
International Money Express, Inc. 10.09 9.87 to 10.13
Intuitive Surgical, Inc. 515.09 503.18 to 515.36
Invesco DWA Financial Momentum ETF 55.25 54.52 to 55.25
Invesco DWA Momentum ETF 106.17 104.55 to 106.20
Invesco DWA Utilities Momentum ETF 41.67 41.46 to 41.67
Invesco Global Water ETF 43.34 42.68 to 43.45
Invesco Golden Dragon China ETF 27.80 27.45 to 27.81
Invesco High Yield Equity Dividend Achievers ETF 20.26 19.95 to 20.26
Invesco International BuyBack Achievers ETF 47.94 47.62 to 47.98
Invesco International Dividend Achievers ETF 20.16 20.06 to 20.21
Invesco KBW High Dividend Yield Financial ETF 13.53 13.29 to 13.55
Invesco KBW Property & Casualty Insurance ETF 122.81 120.90 to 122.81
Invesco KBW Regional Banking ETF 56.30 54.97 to 56.30
Invesco S&P SmallCap Consumer Staples ETF 33.81 33.31 to 33.81
Invesco S&P SmallCap Health Care ETF 39.70 38.83 to 39.70
Invesco S&P SmallCap Industrials ETF 128.53 126.03 to 128.56
Investar Holding Corporation 18.83 18.28 to 19.06
Investors Title Company 209.25 203.64 to 209.50
Iovance Biotherapeutics, Inc. 1.85 1.84 to 1.97
IPG Photonics Corporation 67.43 65.64 to 67.60
iQIYI, Inc. 1.70 1.67 to 1.74
iRobot Corporation 3.14 2.93 to 3.17
iShares Core MSCI Total International Stock ETF 75.12 74.10 to 75.12
iShares ESG MSCI EAFE ETF 86.73 85.48 to 86.79
iShares Global Infrastructure ETF 58.14 57.61 to 58.18
iShares MSCI ACWI ex US Index Fund 59.28 58.47 to 59.28
iShares MSCI ACWI Index Fund 124.85 123.20 to 124.91
iShares MSCI China ETF 54.13 53.65 to 54.16
iShares MSCI EAFE Small-Cap ETF 70.19 69.16 to 70.21
iShares MSCI Europe Financials Sector Index Fund 30.54 30.05 to 30.55
iShares MSCI Europe Small-Cap ETF 64.63 63.89 to 64.63
iShares MSCI Global Impact ETF 74.40 73.38 to 74.40
iShares MSCI New Zealand ETF 44.86 43.97 to 44.86
iShares MSCI Qatar ETF 17.96 17.76 to 17.97
iShares MSCI Turkey ETF 30.08 29.64 to 30.17
iShares MSCI UAE ETF 17.66 17.38 to 17.66
iShares Nasdaq Biotechnology Index Fund 124.94 123.61 to 126.10
iShares S&P Emerging Markets Infrastructure Index Fund 22.93 22.73 to 22.93
iShares S&P Global Clean Energy Index Fund 12.70 12.55 to 12.70
iShares S&P Global Timber & Forestry Index Fund 72.68 71.53 to 72.68
iShares S&P India Nifty 50 Index Fund 53.19 52.66 to 53.19
iShares S&P Small-Cap 600 Growth ETF 130.66 127.77 to 130.67
iShares Select Dividend ETF 131.56 129.94 to 131.62
Iterum Therapeutics plc 0.94 0.93 to 0.99
Ituran Location and Control Ltd. 36.05 35.26 to 36.21
IZEA Worldwide, Inc. 2.65 2.57 to 2.73
J & J Snack Foods Corp. 115.25 111.98 to 115.88
Jack Henry & Associates, Inc. 181.02 177.45 to 181.32
Jack In The Box Inc. 18.03 16.67 to 18.04
Jaguar Health, Inc. 2.70 2.61 to 2.79
JAKKS Pacific, Inc. 20.38 19.67 to 20.40
James River Group Holdings, Ltd. 5.65 5.54 to 5.78
Jazz Pharmaceuticals plc 106.76 105.15 to 107.55
JD.com, Inc. 31.59 31.27 to 31.69
JetBlue Airways Corporation 4.10 3.84 to 4.19
Kala Pharmaceuticals, Inc. 4.02 3.82 to 4.15
KalVista Pharmaceuticals, Inc. 11.93 11.76 to 12.32
Kandi Technologies Group, Inc. 1.11 1.08 to 1.13
Karyopharm Therapeutics Inc. 4.33 4.12 to 4.42
Kelly Services, Inc. 11.23 11.03 to 11.40
Kewaunee Scientific Corporation 36.91 36.77 to 38.87
Key Tronic Corporation 2.85 2.77 to 2.89
Kforce, Inc. 40.82 39.82 to 40.85
Kingstone Companies, Inc 15.68 14.88 to 15.71
Kirkland's, Inc. 1.05 1.05 to 1.11
Kodiak Sciences Inc 3.63 3.51 to 3.67
Kornit Digital Ltd. 18.97 17.94 to 19.06
Koss Corporation 5.00 4.80 to 5.20
Kura Oncology, Inc. 5.87 5.72 to 5.93
Lakeland Financial Corporation 59.91 57.76 to 59.93
Lakeland Industries, Inc. 14.03 13.11 to 14.10
Landmark Bancorp Inc. 24.04 23.43 to 25.58
Landstar System, Inc. 139.92 134.72 to 140.01
LCNB Corporation 14.60 14.28 to 14.65
LEAP THERAPEUTICS, INC. 0.31 0.31 to 0.44
Legacy Housing Corporation 22.52 21.82 to 22.66
Legg Mason Low Volatility High Dividend ETF 39.89 39.50 to 39.90
Legg Mason Small-Cap Quality Value ETF 39.23 38.99 to 39.28
LendingTree, Inc. 35.61 33.88 to 35.65
LexinFintech Holdings Ltd. 7.13 6.85 to 7.18
LGI Homes, Inc. 49.49 47.24 to 49.60
Liberty Broadband Corporation 92.45 91.09 to 92.57
Liberty Broadband Corporation 93.39 91.39 to 93.50
Lifevantage Corporation 12.07 11.50 to 12.46
Lightbridge Corporation 12.66 12.01 to 13.27
Limoneira Co 15.23 14.83 to 15.23
Lipocine Inc. 3.14 3.14 to 3.30
Liquidia Technologies, Inc. 13.26 12.85 to 13.61
Liquidity Services, Inc. 22.96 22.58 to 23.36
Live Ventures Incorporated 10.96 7.01 to 14.35
LKQ Corporation 37.36 36.66 to 37.38
LM Funding America, Inc. 1.72 1.72 to 1.83
Logitech International S.A. 85.93 84.46 to 86.05
LPL Financial Holdings Inc. 374.36 368.82 to 382.29
lululemon athletica inc. 225.56 219.97 to 227.00
MacroGenics, Inc. 1.32 1.27 to 1.37
MakeMyTrip Limited 91.51 88.89 to 92.24
Mannatech, Incorporated 9.19 9.19 to 9.80
MannKind Corporation 3.80 3.65 to 3.80
Marathon Patent Group, Inc. 14.18 13.49 to 14.45
Marker Therapeutics, Inc. 1.42 1.41 to 1.50
MarketAxess Holdings, Inc. 220.81 219.95 to 223.92
Marriott International 264.11 254.49 to 264.33
Marten Transport, Ltd. 13.08 12.76 to 13.11
Materialise NV 5.40 5.25 to 5.48
Matthews International Corporation 21.38 20.74 to 21.44
McGrath RentCorp 111.97 110.56 to 112.56
Medalist Diversified REIT, Inc. 11.32 11.32 to 11.32
Medallion Financial Corp. 9.37 8.96 to 9.37
MediciNova, Inc. 1.31 1.27 to 1.38
MediWound Ltd. 18.99 18.50 to 19.44
MercadoLibre, Inc. 2452.89 2376.30 to 2465.25
Mercantil Bank Holding Corporation 17.31 16.58 to 17.32
Mercantile Bank Corporation 44.93 43.43 to 44.98
Mercer International Inc. 3.50 3.43 to 3.54
Merchants Bancorp 32.11 31.03 to 32.14
Meridian Corporation 11.43 11.16 to 11.68
Merit Medical Systems, Inc. 92.32 91.12 to 92.67
Mersana Therapeutics, Inc. 0.34 0.33 to 0.37
Merus N.V. 52.74 51.84 to 53.58
Mesa Air Group, Inc. 0.92 0.92 to 0.95
Mesa Laboratories, Inc. 97.91 93.01 to 98.23
Mesoblast Limited 10.16 9.88 to 10.25
Meta Financial Group, Inc. 76.17 73.09 to 76.17
MGE Energy Inc. 89.48 88.24 to 90.17
Microbot Medical Inc. 2.36 2.30 to 2.42
MicroStrategy Incorporated 367.18 358.80 to 370.30
Middlesex Water Company 57.49 56.30 to 57.63
Midland States Bancorp, Inc. 16.81 16.27 to 16.83
MidWestOne Financial Group, Inc. 28.42 27.40 to 28.44
Millicom International Cellular S.A. 36.46 35.80 to 36.55
MIND C.T.I. Ltd. 1.35 1.34 to 1.37
Mitek Systems, Inc. 9.68 9.41 to 9.70
MMTec, Inc. 0.90 0.90 to 0.93
Moderna, Inc. 25.67 25.16 to 25.97
Mogo Finance Technology Inc. 1.18 1.15 to 1.20
Moleculin Biotech, Inc. 0.27 0.26 to 0.28
Monolithic Power Systems, Inc. 692.62 671.18 to 695.00
Monro, Inc. 14.74 14.00 to 14.85
Monroe Capital Corporation 6.26 6.19 to 6.33
Monster Beverage Corporation 63.21 62.64 to 63.39
Morningstar, Inc. 302.84 298.01 to 303.90
Motorcar Parts of America, Inc. 10.15 9.45 to 10.17
Mustang Bio, Inc. 1.03 1.02 to 1.07
My Size, Inc. 1.11 1.10 to 1.14
Nano Dimension Ltd. 1.42 1.36 to 1.44
NanoVibronix, Inc. 0.91 0.88 to 0.92
NAPCO Security Technologies, Inc. 27.59 27.03 to 27.98
National Bankshares, Inc. 26.47 25.65 to 26.69
National Beverage Corp. 43.38 42.37 to 43.51
National Energy Services Reunited Corp. 5.72 5.66 to 6.17
National Energy Services Reunited Corp. 0.50 0.50 to 0.71
Natural Health Trends Corp. 4.42 4.42 to 4.53
NBT Bancorp Inc. 40.75 39.57 to 40.78
Neogen Corporation 4.77 4.70 to 5.01
NeoGenomics, Inc. 7.01 6.85 to 7.17
NETGEAR, Inc. 27.93 26.45 to 27.93
Neuronetics, Inc. 3.43 3.15 to 3.48
New Fortress Energy LLC 2.04 2.02 to 2.20
New York Mortgage Trust, Inc. 6.46 6.34 to 6.59
New York Mortgage Trust, Inc. 21.40 21.39 to 21.45
Newell Brands Inc. 5.28 5.03 to 5.32
Newtek Business Services Corp. 10.67 10.28 to 10.67
Newtek Business Services Corp. 24.99 24.92 to 24.99
NI Holdings, Inc. 12.87 12.35 to 12.87
NICE Ltd 162.56 158.75 to 162.66
NN, Inc. 2.04 1.96 to 2.08
Noodles & Company 0.78 0.77 to 0.80
Nortech Systems Incorporated 8.37 7.55 to 10.93
Northfield Bancorp, Inc. 11.56 11.19 to 11.56
Northrim BanCorp Inc 90.17 86.05 to 90.39
Northwest Pipe Company 39.91 38.38 to 39.92
Norwood Financial Corp. 25.41 24.84 to 25.70
Novanta Inc. 122.73 119.54 to 122.81
Novavax, Inc. 6.31 6.13 to 6.34
NovoCure Limited 16.61 16.19 to 16.80
Nutanix, Inc. 73.28 71.44 to 74.07
Nuveen NASDAQ 100 Dynamic Overwrite Fund 25.35 25.15 to 25.46
NVE Corporation 70.73 68.31 to 70.77
Oaktree Specialty Lending Corporation 13.56 13.40 to 13.70
OceanFirst Financial Corp. 17.11 16.55 to 17.12
Office Depot, Inc. 17.10 16.20 to 17.14
OFS Capital Corporation 8.35 8.33 to 8.68
OFS Credit Company, Inc. 5.93 5.88 to 5.99
Ohio Valley Banc Corp. 28.65 28.47 to 29.09
Okta, Inc. 98.66 96.75 to 100.07
Old Dominion Freight Line, Inc. 161.36 155.05 to 161.44
Old National Bancorp 21.04 20.31 to 21.05
Olympic Steel, Inc. 30.17 29.49 to 30.45
Omeros Corporation 3.19 3.11 to 3.28
Omnicell, Inc. 28.37 27.70 to 28.48
OneSpan Inc. 15.53 15.12 to 15.53
OP Bancorp 11.88 11.52 to 11.88
Open Text Corporation 27.75 27.40 to 27.85
Opera Limited 17.58 17.27 to 17.80
Opko Health, Inc. 1.27 1.24 to 1.30
Optical Cable Corporation 2.76 2.63 to 2.86
OptimizeRx Corporation 12.98 12.52 to 13.09
Oramed Pharmaceuticals Inc. 2.11 2.06 to 2.25
O'Reilly Automotive, Inc. 91.26 89.93 to 91.34
Origin Agritech Limited 1.12 1.07 to 1.13
Orion Energy Systems, Inc. 0.59 0.58 to 0.61
Orthofix Medical Inc. 10.80 10.24 to 10.80
OrthoPediatrics Corp. 20.59 19.86 to 20.66
OSI Systems, Inc. 215.69 210.24 to 216.50
Otter Tail Corporation 78.09 76.74 to 78.15
Outlook Therapeutics, Inc. 1.68 1.65 to 1.73
Oxbridge Re Holdings Limited 0.29 0.29 to 0.30
Oxford Lane Capital Corp. 4.01 3.93 to 4.08
Oxford Square Capital Corp. 2.18 2.14 to 2.22
PACCAR Inc. 91.75 90.05 to 91.98
Pacific Premier Bancorp Inc 20.86 20.23 to 20.86
Pacira Pharmaceuticals, Inc. 24.74 24.14 to 24.75
Papa Murphy's Holdings, Inc. 14.60 14.41 to 14.82
Park-Ohio Holdings Corp. 17.61 17.00 to 17.79
Pathfinder Bancorp, Inc. 14.41 14.41 to 14.87
Patriot National Bancorp Inc. 1.10 0.95 to 1.12
PAVmed Inc. 0.61 0.57 to 0.63
Paychex, Inc. 151.25 148.81 to 151.35
Paylocity Holding Corporation 177.80 175.03 to 178.57
PayPal Holdings, Inc. 72.01 70.16 to 72.15
PC Connection, Inc. 65.91 64.25 to 66.11
PDL Community Bancorp 13.20 13.10 to 13.34
Peapack-Gladstone Financial Corporation 27.39 26.30 to 27.39
Pegasystems Inc. 49.95 48.30 to 50.44
PennantPark Floating Rate Capital Ltd. 10.13 10.02 to 10.26
PennantPark Investment Corporation 6.66 6.59 to 6.75
Penns Woods Bancorp, Inc. 29.64 28.80 to 29.72
Peoples Bancorp Inc. 29.88 28.85 to 29.90
Peoples Bancorp of North Carolina, Inc. 27.88 27.71 to 27.98
Peoples Financial Services Corp. 48.62 46.74 to 48.62
Pepsico, Inc. 129.09 127.82 to 129.50
Perion Network Ltd 9.43 9.28 to 9.47
Perma-Fix Environmental Services, Inc. 10.14 9.78 to 10.17
PetMed Express, Inc. 3.26 3.17 to 3.31
Photronics, Inc. 18.32 18.00 to 18.38
Phunware, Inc. 2.86 2.85 to 3.05
Piedmont Lithium Limited 5.57 5.51 to 5.79
Pilgrim's Pride Corporation 46.08 45.19 to 46.21
Pinduoduo Inc. 101.95 99.65 to 102.00
Pinnacle Financial Partners, Inc. 107.54 103.59 to 107.70
Pintec Technology Holdings Limited 0.92 0.84 to 0.93
Pioneer Power Solutions, Inc. 2.63 2.55 to 2.70
Plexus Corp. 133.71 130.20 to 133.75
Plumas Bancorp 43.18 41.94 to 43.18
Polar Power, Inc. 1.69 1.67 to 1.72
Pool Corporation 293.96 286.15 to 294.10
Popular, Inc. 25.14 24.95 to 25.15
PotlatchDeltic Corporation 39.18 37.96 to 39.22
Powell Industries, Inc. 180.52 170.11 to 180.69
Preferred Bank 85.29 81.71 to 85.36
Premier, Inc. 21.89 21.72 to 22.14
PriceSmart, Inc. 102.19 100.78 to 103.60
PrimeEnergy Resources Corporation 149.96 148.88 to 154.99
Principal Financial Group Inc 77.33 75.53 to 77.42
Principal Price Setters Index ETF 71.08 69.76 to 71.08
Principal U.S. Small-Cap Multi-Factor Index ETF 51.88 50.92 to 51.89
Priority Technology Holdings, Inc. 7.99 7.75 to 8.09
Pro-Dex, Inc. 41.82 40.51 to 42.00
Professional Diversity Network, Inc. 1.51 1.51 to 1.70
ProLung, Inc. 2.57 2.51 to 2.63
ProShares Ultra Nasdaq Biotechnology 45.06 44.20 to 45.60
ProShares UltraPro Short NASDAQ Biotechnology 9.47 9.00 to 9.74
ProShares UltraPro Short QQQ 22.12 22.06 to 23.16
Prospect Capital Corporation 3.16 3.10 to 3.20
PTC Inc. 166.46 163.74 to 167.00
Pulmatrix, Inc. 6.91 4.66 to 9.15
Pulse Biosciences, Inc 15.49 14.65 to 15.50
Puma Biotechnology Inc 3.35 3.18 to 3.38
Pure Cycle Corporation 10.30 10.09 to 10.35
Purple Innovation, Inc. 0.76 0.71 to 0.77
QCR Holdings, Inc. 66.41 64.56 to 66.48
Qualys, Inc. 140.38 134.99 to 140.54
Quest Resource Holding Corporation 2.14 2.04 to 2.20
Quidel Corporation 27.65 26.91 to 28.02
QuinStreet, Inc. 15.51 15.06 to 15.52
Radcom Ltd. 12.30 11.79 to 12.63
RadNet, Inc. 54.87 54.18 to 56.62
Rand Capital Corporation 15.40 15.31 to 15.89
Rapid7, Inc. 23.22 22.75 to 23.40
Rave Restaurant Group, Inc. 2.55 2.45 to 2.60
RBB Bancorp 16.90 16.40 to 17.02
RCI Hospitality Holdings, Inc. 39.34 38.12 to 39.37
RCM Technologies, Inc. 22.48 20.28 to 22.66
Reading International Inc 1.38 1.35 to 1.41
Reading International Inc 10.10 9.70 to 10.68
Reality Shares Nasdaq NextGen Economy ETF 21.46 21.41 to 22.35
Regeneron Pharmaceuticals, Inc. 511.92 507.61 to 516.18
REGENXBIO Inc. 7.86 7.82 to 8.45
Renasant Corporation 35.47 34.43 to 35.50
Repligen Corporation 120.11 115.86 to 120.28
Replimune Group, Inc. 9.23 9.08 to 9.38
Republic Bancorp, Inc. 70.81 68.16 to 70.93
Research Frontiers Incorporated 1.68 1.60 to 1.82
ReTo Eco-Solutions, Inc. 3.11 3.00 to 3.19
Rhythm Pharmaceuticals, Inc. 62.13 61.17 to 62.42
Richardson Electronics, Ltd. 9.30 8.79 to 9.30
Rigel Pharmaceuticals, Inc. 18.84 18.35 to 19.10
Rimini Street, Inc. 3.14 3.02 to 3.16
Riverview Bancorp Inc 5.50 5.34 to 5.50
Rocket Pharmaceuticals, Inc. 2.63 2.56 to 2.73
Rockwell Medical, Inc. 0.87 0.87 to 0.89
Rocky Brands, Inc. 21.77 20.69 to 21.94
Ross Stores, Inc. 127.87 125.30 to 128.47
Rush Enterprises, Inc. 50.63 48.93 to 50.63
Rush Enterprises, Inc. 51.39 49.95 to 51.55
Ryanair Holdings plc 54.98 53.28 to 55.07
S&T Bancorp, Inc. 37.16 35.97 to 37.16
S&W Seed Company 2.27 1.99 to 5.05
Sabre Corporation 2.72 2.57 to 2.73
Safety Insurance Group, Inc. 79.38 77.90 to 79.49
Saga Communications, Inc. 12.31 12.00 to 12.37
Sangamo Therapeutics, Inc. 0.43 0.41 to 0.46
Sanofi 48.18 47.63 to 48.26
Sapiens International Corporation N.V. 29.00 28.13 to 29.01
Sarepta Therapeutics, Inc. 18.87 18.70 to 19.76
Savara, Inc. 2.16 2.03 to 2.18
SB Financial Group, Inc. 17.47 17.21 to 17.80
scPharmaceuticals Inc. 3.83 3.71 to 3.88
SCWorx Corp. 0.43 0.41 to 0.43
SCYNEXIS, Inc. 0.73 0.72 to 0.77
Seacoast Banking Corporation of Florida 25.77 24.93 to 25.79
Security National Financial Corporation 9.50 9.41 to 9.96
SEI Investments Company 84.73 83.35 to 84.80
Selective Insurance Group, Inc. 87.44 84.60 to 87.51
SELLAS Life Sciences Group, Inc. 1.71 1.51 to 1.71
SemiLEDS Corporation 2.50 2.50 to 2.65
Seneca Foods Corp. 92.67 89.50 to 92.71
Senmiao Technology Limited 0.33 0.29 to 0.33
Sensus Healthcare, Inc. 4.60 4.50 to 4.78
Seres Therapeutics, Inc. 7.42 7.17 to 7.62
SG Blocks, Inc. 0.74 0.73 to 0.81
Shoe Carnival, Inc. 18.79 18.45 to 19.38
ShotSpotter, Inc. 15.54 15.00 to 15.59
SI-BONE, Inc. 16.52 15.89 to 16.52
Siebert Financial Corp. 4.27 4.06 to 4.37
Sify Technologies Limited 4.20 4.15 to 4.39
Silgan Holdings Inc. 54.70 53.61 to 54.72
Simmons First National Corporation 18.62 18.18 to 18.62
Simulations Plus, Inc. 17.07 16.84 to 17.52
Sinclair Broadcast Group, Inc. 13.55 13.16 to 13.80
Sirius International Insurance Group, Ltd. 12.82 12.11 to 13.22
Sirius XM Holdings Inc. 21.91 21.32 to 22.20
SkyWest, Inc. 97.79 93.28 to 98.01
Sleep Number Corporation 6.95 6.57 to 7.12
SLM Corporation 31.70 30.96 to 31.73
SLM Corporation 75.33 75.06 to 75.33
Solar Capital Ltd. 15.95 15.80 to 16.15
SolarEdge Technologies, Inc. 16.06 15.75 to 17.14
Soligenix, Inc. 1.65 1.65 to 1.77
Sonoma Pharmaceuticals, Inc. 2.94 2.81 to 2.96
Sonos, Inc. 10.06 9.65 to 10.10
Sotherly Hotels Inc. 15.59 15.59 to 15.59
Sound Financial Bancorp, Inc. 46.17 45.04 to 46.66
South State Corporation 88.21 85.49 to 88.33
Southern First Bancshares, Inc. 36.37 35.36 to 36.54
Southern Missouri Bancorp, Inc. 52.60 50.99 to 52.60
SPAR Group, Inc. 1.04 1.04 to 1.07
Sphere 3D Corp. 0.52 0.52 to 0.58
SPS Commerce, Inc. 136.65 133.80 to 137.09
SS&C Technologies Holdings, Inc. 80.77 78.90 to 80.79
STAAR Surgical Company 16.68 16.19 to 16.73
Steel Dynamics, Inc. 127.43 124.80 to 127.71
Steven Madden, Ltd. 23.93 22.73 to 23.94
Stitch Fix, Inc. 3.86 3.69 to 3.88
Strata Skin Sciences, Inc. 2.33 2.20 to 2.33
Strategic Education, Inc. 87.04 85.40 to 87.13
Stratus Properties Inc. 17.75 17.51 to 19.79
Summit State Bank 9.80 9.50 to 9.89
Summit Therapeutics plc 20.39 19.48 to 20.60
SunPower Corporation 1.64 1.62 to 1.78
Sunrun Inc. 6.24 5.98 to 6.40
Superior Group of Companies, Inc. 10.03 9.64 to 10.06
Supernus Pharmaceuticals, Inc. 31.99 31.46 to 32.49
Surgery Partners, Inc. 20.20 19.22 to 20.21
Surmodics, Inc. 29.00 28.92 to 29.38
Sutro Biopharma, Inc. 0.80 0.76 to 0.84
Synchronoss Technologies, Inc. 6.00 6.00 to 6.35
Syndax Pharmaceuticals, Inc. 9.19 9.11 to 9.57
Synopsys, Inc. 470.98 460.89 to 474.20
Synthesis Energy Systems, Inc. 0.83 0.80 to 0.84
T. Rowe Price Group, Inc. 93.99 91.96 to 94.04
Taitron Components Incorporated 2.17 2.15 to 2.22
Tandem Diabetes Care, Inc. 20.22 19.78 to 20.67
Tandy Leather Factory, Inc. 3.05 3.05 to 3.18
Tantech Holdings Ltd. 2.06 2.05 to 2.15
Taoping Inc. 4.08 3.70 to 4.19
TAT Technologies Ltd. 27.10 26.12 to 27.44
TCG BDC, Inc. 13.71 13.57 to 13.86
TD Ameritrade Holding Corporation 1.00 0.96 to 1.04
TechTarget, Inc. 7.09 6.66 to 7.13
Tecnoglass Inc. 74.36 72.16 to 74.96
Tenax Therapeutics, Inc. 5.62 5.62 to 6.75
Tetra Tech, Inc. 35.39 35.03 to 35.45
Texas Roadhouse, Inc. 188.59 181.67 to 191.83
TFS Financial Corporation 12.99 12.67 to 13.01
TG Therapeutics, Inc. 36.56 35.18 to 36.58
The Bank of Princeton 30.50 29.51 to 30.64
The Chefs' Warehouse, Inc. 62.88 61.51 to 63.21
The Descartes Systems Group Inc. 100.77 98.54 to 101.03
The Goodyear Tire & Rubber Company 10.15 9.97 to 10.27
The Hackett Group, Inc. 24.15 23.41 to 24.15
The Hain Celestial Group, Inc. 1.62 1.59 to 1.68
The Intergroup Corporation 11.16 11.16 to 11.16
The Kraft Heinz Company 25.92 25.62 to 26.08
The Lovesac Company 18.60 17.87 to 18.93
The Middleby Corporation 143.62 138.98 to 143.64
The Simply Good Foods Company 32.60 32.10 to 32.77
The Trade Desk, Inc. 68.87 67.00 to 69.50
The York Water Company 32.80 31.75 to 32.80
The9 Limited 7.98 7.68 to 8.24
TherapeuticsMD, Inc. 1.11 1.08 to 1.16
Thunder Bridge Acquisition, Ltd. 22.45 21.63 to 22.52
Tilray, Inc. 0.36 0.35 to 0.37
Titan Machinery Inc. 18.91 18.32 to 19.04
Titan Pharmaceuticals, Inc. 4.45 4.24 to 4.48
T-Mobile US, Inc. 226.98 222.49 to 227.63
Tonix Pharmaceuticals Holding Corp. 32.79 30.82 to 32.97
Tower Semiconductor Ltd. 40.11 38.90 to 40.40
Towne Bank 33.93 32.67 to 33.94
TPI Composites, Inc. 1.10 1.10 to 1.16
TransAct Technologies Incorporated 3.67 3.46 to 3.76
Transcat, Inc. 80.27 79.12 to 81.30
Travelzoo 12.27 12.00 to 12.50
TriCo Bancshares 40.41 37.96 to 40.44
Trinity Biotech plc 0.55 0.55 to 0.57
TripAdvisor, Inc. 13.06 12.65 to 13.10
trivago N.V. 3.83 3.73 to 3.90
TrustCo Bank Corp NY 31.72 30.72 to 31.72
Trustmark Corporation 34.89 33.84 to 34.92
TTEC Holdings, Inc. 4.83 4.70 to 4.92
TuanChe Limited 0.80 0.78 to 0.83
Tuniu Corporation 0.81 0.79 to 0.85
U.S. Auto Parts Network, Inc. 0.74 0.70 to 0.81
U.S. Gold Corp. 12.31 11.99 to 12.56
UFP Technologies, Inc. 233.14 232.50 to 237.29
Ultra Clean Holdings, Inc. 19.93 19.51 to 20.11
UMB Financial Corporation 101.70 99.10 to 101.82
Union Bankshares, Inc. 25.65 25.09 to 26.35
uniQure N.V. 13.95 13.65 to 14.58
United Bankshares, Inc. 35.90 34.81 to 35.91
United Continental Holdings, Inc. 76.97 71.55 to 77.34
United Natural Foods, Inc. 22.47 21.27 to 22.51
United Security Bancshares 8.30 8.07 to 8.55
United States Lime & Minerals, Inc. 97.59 94.02 to 97.80
United Therapeutics Corporation 286.39 282.62 to 293.44
United-Guardian, Inc. 8.21 8.18 to 8.34
Uniti Group Inc. 4.19 4.03 to 4.20
Universal Electronics Inc. 6.96 6.80 to 7.17
Univest Financial Corporation 30.14 28.77 to 30.16
Upland Software, Inc. 1.79 1.70 to 1.82
Upwork Inc. 13.07 12.82 to 13.30
Urban One, Inc. 1.49 1.37 to 1.49
Urban Outfitters, Inc. 66.89 65.26 to 67.67
Utah Medical Products, Inc. 54.89 52.99 to 54.90
UTStarcom Holdings Corp 2.30 2.30 to 2.31
Uxin Limited 3.81 3.73 to 3.98
Valley National Bancorp 8.85 8.54 to 8.87
Valley National Bancorp 24.74 24.69 to 24.99
Valley National Bancorp 24.61 24.55 to 24.64
Value Line, Inc. 38.41 37.70 to 38.58
VanEck Vectors Pharmaceutical ETF 87.35 86.66 to 87.65
Vanguard International Dividend Appreciation ETF 87.91 86.70 to 87.93
Vanguard International High Dividend Yield ETF 78.33 77.46 to 78.34
Vanguard Total International Stock ETF 67.12 66.25 to 67.14
Varex Imaging Corporation 7.83 7.53 to 7.83
Veeco Instruments Inc. 19.72 19.41 to 19.98
VEON Ltd. 39.00 38.08 to 39.77
Vera Bradley, Inc. 2.07 2.01 to 2.16
Veracyte, Inc. 26.71 25.86 to 26.73
Verastem, Inc. 4.62 4.43 to 4.92
Vericel Corporation 41.80 40.01 to 42.17
Verint Systems Inc. 16.94 16.39 to 17.02
Verisk Analytics, Inc. 308.41 306.02 to 309.65
Veritone, Inc. 1.22 1.22 to 1.30
Verrica Pharmaceuticals Inc. 0.59 0.57 to 0.61
Vertex Pharmaceuticals Incorporated 443.54 439.57 to 445.00
Victory Capital Holdings, Inc. 61.74 60.01 to 62.34
VictoryShares International Volatility Wtd ETF 49.31 49.31 to 49.31
VictoryShares US 500 Enhanced Volatility Wtd ETF 69.94 69.15 to 69.94
VictoryShares US 500 Volatility Wtd ETF 86.30 85.36 to 86.30
VictoryShares US Multi-Factor Minimum Volatility ETF 48.86 48.56 to 48.86
VictoryShares US Small Cap High Div Volatility Wtd ETF 55.16 54.38 to 55.16
Viking Therapeutics, Inc. 24.86 23.80 to 25.96
Village Farms International, Inc. 1.05 1.02 to 1.08
Viomi Technology Co., Ltd 1.35 1.34 to 1.39
Viper Energy Partners LP 38.68 38.55 to 41.35
VistaGen Therapeutics, Inc. 1.96 1.94 to 2.04
VivoPower International PLC 3.96 3.87 to 4.50
Voyager Therapeutics, Inc. 2.94 2.83 to 2.96
vTv Therapeutics Inc. 15.18 15.18 to 15.18
Vuzix Corporation 2.79 2.67 to 2.88
Washington Federal, Inc. 28.79 28.12 to 28.81
Washington Trust Bancorp, Inc. 27.62 26.66 to 27.63
WD-40 Company 236.96 230.84 to 236.96
Weibo Corporation 9.28 9.27 to 9.44
Weight Watchers International Inc 303.69 298.70 to 303.73
WesBanco, Inc. 30.98 30.02 to 30.98
West Bancorporation 19.30 18.79 to 19.39
Westamerica Bancorporation 47.61 46.19 to 47.61
Western New England Bancorp, Inc. 8.78 8.53 to 8.81
Weyco Group, Inc. 31.30 30.00 to 31.30
Wheeler Real Estate Investment Trust, Inc. 33.80 32.81 to 34.99
WhiteHorse Finance, Inc. 8.69 8.63 to 8.79
Willamette Valley Vineyards, Inc. 5.50 5.11 to 5.80
Willamette Valley Vineyards, Inc. 3.18 3.12 to 3.25
WillScot Corporation 26.72 25.88 to 26.73
Winmark Corporation 401.75 400.99 to 449.59
WisdomTree China ex-State-Owned Enterprises Fund 33.78 33.56 to 33.84
WisdomTree Emerging Markets Quality Dividend Growth Fund 26.72 26.38 to 26.88
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.19 45.13 to 46.19
Workday, Inc. 236.58 234.13 to 238.38
WSFS Financial Corporation 53.34 51.60 to 53.38
XBiotech Inc. 2.59 2.50 to 2.63
Xcel Brands, Inc 1.82 1.61 to 1.87
Xcel Energy Inc. 67.91 66.92 to 67.95
Xencor, Inc. 8.41 8.01 to 8.54
Xenetic Biosciences, Inc. 2.74 2.72 to 2.78
Xeris Pharmaceuticals, Inc. 4.64 4.40 to 4.64
Xperi Corporation 7.77 7.61 to 7.82
XTL Biopharmaceuticals Ltd. 1.02 0.86 to 1.15
Xunlei Limited 4.30 4.19 to 4.35
Y-mAbs Therapeutics, Inc. 4.72 4.28 to 4.75
Zai Lab Limited 36.01 35.13 to 36.40
Zillow Group, Inc. 69.06 67.31 to 69.27
Zillow Group, Inc. 67.48 65.71 to 67.93
ZK International Group Co., Ltd 2.03 2.03 to 2.22
3D Systems Corporation 1.44 1.32 to 1.47
3M Company 147.60 143.35 to 147.72
A.O Smith Corporation 64.14 62.26 to 64.15
Abbott Laboratories 133.26 132.11 to 133.47
AbbVie Inc. 183.76 182.30 to 185.80
Abercrombie & Fitch Company 76.76 75.05 to 77.43
Aberdeen Japan Equity Fund, Inc. 7.05 6.94 to 7.09
ABM Industries Incorporated 44.68 43.46 to 44.71
Acadia Realty Trust 19.12 18.76 to 19.21
Accenture plc 295.00 284.23 to 295.33
Acco Brands Corporation 3.46 3.35 to 3.47
ADT Inc. 8.29 8.16 to 8.29
AdvanSix Inc. 23.67 23.07 to 23.71
Advent Claymore Convertible Securities and Income Fund 11.67 11.56 to 11.69
Aegon NV 6.76 6.64 to 6.76
Aerohive Networks, Inc. 1.67 1.60 to 1.72
AGCO Corporation 100.55 98.63 to 103.10
Air Lease Corporation 56.43 55.13 to 56.51
Air Products and Chemicals, Inc. 273.18 266.54 to 273.37
Alaska Air Group, Inc. 47.73 45.48 to 48.35
Albemarle Corporation 57.82 55.90 to 57.97
Alibaba Group Holding Limited 113.09 111.26 to 113.09
Allegion plc 142.45 137.33 to 142.61
Allete, Inc. 63.80 63.45 to 63.94
Alliance National Municipal Income Fund Inc 10.20 10.19 to 10.23
AllianceBernstein Holding L.P. 39.90 39.63 to 40.76
AllianzGI Diversified Income & Convertible Fund 22.02 21.82 to 22.08
AllianzGI Equity & Convertible Income Fund 23.07 22.84 to 23.14
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.14 12.04 to 12.14
Allison Transmission Holdings, Inc. 92.73 90.28 to 93.01
Allstate Corporation (The) 198.33 194.84 to 198.43
Altice USA, Inc. 2.04 1.96 to 2.07
Ambev S.A. 2.42 2.40 to 2.44
AMC Entertainment Holdings, Inc. 2.99 2.93 to 3.01
Ameren Corporation 96.01 95.21 to 96.41
Ameresco, Inc. 14.37 14.08 to 15.04
America Movil, S.A.B. de C.V. 17.00 16.88 to 17.12
American Axle & Manufacturing Holdings, Inc. 4.10 3.95 to 4.14
American Eagle Outfitters, Inc. 9.70 9.46 to 9.79
American Homes 4 Rent 36.80 36.46 to 37.06
American Midstream Partners, LP 32.74 32.23 to 32.74
American Vanguard Corporation 3.88 3.68 to 3.99
Americold Realty Trust 16.93 16.66 to 17.00
Ampco-Pittsburgh Corporation 2.87 2.86 to 3.02
AMTEK, Inc. 177.28 174.47 to 177.48
Antero Midstream Partners LP 18.37 18.28 to 18.57
Aon plc 359.95 353.44 to 360.38
Apollo Commercial Real Estate Finance 9.85 9.72 to 9.88
AptarGroup, Inc. 153.79 149.49 to 153.94
Aptiv PLC 66.51 65.03 to 66.71
ArcelorMittal 30.55 29.86 to 30.56
Archrock, Inc. 24.36 24.16 to 25.12
Arcosa, Inc. 86.83 84.14 to 86.87
Arcus Biosciences, Inc. 8.63 8.38 to 8.75
Ares Management Corporation 165.35 160.82 to 166.46
Argan, Inc. 208.55 200.00 to 209.34
Arista Networks, Inc. 91.95 85.58 to 92.38
Arlington Asset Investment Corp 23.41 22.88 to 23.84
Armstrong World Industries Inc 156.32 151.48 to 156.47
Arthur J. Gallagher & Co. 324.12 319.84 to 324.53
ASGN Incorporated 49.17 48.09 to 49.19
Ashland Global Holdings Inc. 50.01 48.42 to 50.17
Aspen Aerogels, Inc. 5.82 5.64 to 5.92
Associated Capital Group, Inc. 37.23 37.21 to 37.71
Assurant, Inc. 199.68 194.69 to 199.73
Astrazeneca PLC 70.64 69.93 to 70.71
Aurora Cannabis Inc. 3.91 3.87 to 4.11
AutoZone, Inc. 3709.54 3642.31 to 3727.43
Avanos Medical, Inc. 12.11 11.75 to 12.13
Avery Dennison Corporation 179.38 175.50 to 179.73
Avista Corporation 38.19 37.64 to 38.22
Axalta Coating Systems Ltd. 29.60 28.80 to 29.63
AZZ Inc. 88.88 86.67 to 89.09
Babcock 0.94 0.92 to 0.99
Badger Meter, Inc. 246.59 243.04 to 246.59
Bain Capital Specialty Finance, Inc. 14.73 14.59 to 14.92
Banc of California, Inc. 13.91 13.57 to 14.00
Banco Bilbao Viscaya Argentaria S.A. 14.90 14.63 to 14.90
Banco De Chile 29.15 28.89 to 29.51
Banco Santander Chile 23.66 23.44 to 23.91
Bank of Hawaii Corporation 66.77 64.81 to 66.82
Bank Of Montreal 105.32 104.08 to 105.38
BankUnited, Inc. 34.50 33.33 to 34.51
Barclays PLC 17.60 17.22 to 17.60
Barings BDC, Inc. 8.95 8.88 to 9.03
Barnes & Noble Education, Inc 11.59 10.74 to 11.66
Baxter International Inc. 29.99 29.32 to 30.10
BCE, Inc. 21.88 21.62 to 21.93
Becton, Dickinson and Company 169.72 167.50 to 170.64
Berkshire Hathaway Inc. 732467.80 723000.00 to 732514.90
Berkshire Hathaway Inc. 487.77 481.72 to 488.50
Berkshire Hills Bancorp, Inc. 24.62 23.63 to 24.63
Best Buy Co., Inc. 66.37 64.65 to 66.86
BHP Group Limited 46.83 45.74 to 46.88
Biohaven Pharmaceutical Holding Company Ltd. 14.46 14.09 to 14.70
Black Hills Corporation 57.00 56.00 to 57.11
Black Stone Minerals, L.P. 12.95 12.92 to 13.34
BlackRock California Municipal Income Trust 10.78 10.73 to 10.84
Blackrock Core Bond Trust 9.65 9.60 to 9.69
Blackrock Corporate High Yield Fund, Inc. 9.62 9.60 to 9.69
Blackrock Debt Strategies Fund, Inc. 10.43 10.40 to 10.48
Blackrock Enhanced Equity Dividend Trust 8.57 8.51 to 8.60
Blackrock Global 12.24 12.20 to 12.30
Blackrock Global 11.07 11.00 to 11.08
Blackrock Health Sciences Trust 35.58 35.30 to 35.70
BLACKROCK INTERNATIONAL, LTD. 5.65 5.58 to 5.65
BlackRock Long-Term Municipal Advantage Trust 8.98 8.95 to 9.02
Blackrock MuniAssets Fund, Inc. 10.19 10.18 to 10.26
Blackrock Municipal Income Quality Trust 10.39 10.34 to 10.43
BlackRock Municipal Income Trust 9.51 9.49 to 9.54
BlackRock Municipal Income Trust II 9.83 9.82 to 9.91
Blackrock MuniHoldings California Quality Fund, Inc. 10.25 10.23 to 10.30
Blackrock MuniHoldings Fund, Inc. 11.08 11.07 to 11.17
Blackrock MuniHoldings New York Quality Fund, Inc. 9.71 9.69 to 9.74
Blackrock MuniHoldings Quality Fund II, Inc. 9.49 9.48 to 9.54
Blackrock MuniVest Fund II, Inc. 10.10 10.07 to 10.20
Blackrock MuniYield Fund, Inc. 9.97 9.94 to 10.01
Blackrock MuniYield Michigan Quality Fund, Inc. 11.01 11.00 to 11.09
Blackrock MuniYield New York Quality Fund, Inc. 9.43 9.42 to 9.51
Blackrock MuniYield Pennsylvania Quality Fund 10.74 10.71 to 10.77
Blackrock MuniYield Quality Fund II, Inc. 9.51 9.48 to 9.54
Blackrock MuniYield Quality Fund III, Inc. 10.42 10.39 to 10.45
Blackrock MuniYield Quality Fund, Inc. 10.97 10.92 to 10.98
BlackRock New York Investment Quality Municipal Trust Inc. (Th 9.62 9.61 to 9.67
BlackRock, Inc. 986.30 966.48 to 986.45
Boeing Company (The) 201.31 197.47 to 202.20
Boise Cascade, L.L.C. 89.01 85.70 to 89.11
Boot Barn Holdings, Inc. 157.30 154.83 to 162.58
Booz Allen Hamilton Holding Corporation 100.69 99.61 to 101.89
BorgWarner Inc. 32.75 32.24 to 32.88
Boston Beer Company, Inc. (The) 197.68 190.98 to 197.75
Boston Scientific Corporation 102.36 100.90 to 102.39
Box, Inc. 34.39 33.85 to 34.39
BP Prudhoe Bay Royalty Trust 0.55 0.52 to 0.60
Brady Corporation 66.92 66.27 to 67.05
Brandywine Realty Trust 4.32 4.19 to 4.46
Braskem S.A. 3.46 3.43 to 3.52
Bright Horizons Family Solutions Inc. 122.77 118.39 to 122.84
Bright Scholar Education Holdings Limited 1.75 1.65 to 1.75
BrightView Holdings, Inc. 15.83 15.51 to 15.86
Bristol-Myers Squibb Company 46.92 46.32 to 47.18
Broadridge Financial Solutions, Inc. 240.36 236.27 to 240.50
Brookfield Asset Management Inc 54.01 52.77 to 54.55
Brookfield Infrastructure Partners LP 32.67 32.33 to 33.02
Brown Forman Corporation 27.03 26.24 to 27.21
Brown Forman Corporation 26.48 25.61 to 26.64
Burlington Stores, Inc. 222.85 218.52 to 223.77
Byline Bancorp, Inc. 25.52 24.93 to 25.61
CABCO Series 2004-101 Trust 17.07 16.94 to 17.15
Cable One, Inc. 127.49 121.37 to 127.83
Cabot Corporation 74.57 72.92 to 74.61
Caleres, Inc. 12.55 12.09 to 12.68
Camden Property Trust 116.26 114.65 to 117.50
Campbell Soup Company 32.01 31.62 to 32.25
Canada Goose Holdings Inc. 11.33 11.02 to 11.34
Canadian National Railway Company 102.28 101.29 to 102.66
Canadian Pacific Railway Limited 79.83 79.07 to 80.43
Cango Inc. 4.10 4.10 to 4.50
Canopy Growth Corporation 1.19 1.16 to 1.24
Capri Holdings Limited 16.78 16.22 to 16.90
Carlisle Companies Incorporated 364.26 352.23 to 365.06
Carriage Services, Inc. 44.14 43.38 to 44.26
Carter's, Inc. 30.36 29.36 to 30.55
Carvana Co. 320.08 308.33 to 323.38
CBIZ, Inc. 69.31 66.64 to 69.36
Cedar Fair, L.P. 30.49 29.54 to 30.59
Celanese Corporation 54.60 52.51 to 54.74
Cementos Pacasmayo S.A.A. 5.84 5.76 to 5.85
Cemex S.A.B. de C.V. 6.79 6.63 to 6.80
Centene Corporation 53.40 52.93 to 54.65
CenterPoint Energy, Inc. 36.27 35.86 to 36.31
Centrais Electricas Brasileiras S.A.- Eletrobras 7.25 7.20 to 7.28
Centrais Electricas Brasileiras S.A.- Eletrobras 8.09 7.96 to 8.17
Central Puerto S.A. 11.52 11.36 to 11.92
CGI Inc. 106.07 104.67 to 106.25
Chatham Lodging Trust (REIT) 7.02 6.85 to 7.05
Chemed Corp. 551.58 549.50 to 553.33
Chemours Company (The) 10.60 10.14 to 10.67
China Telecom Corp Ltd 28.27 27.51 to 28.29
Choice Hotels International, Inc. 123.72 120.28 to 123.72
Chubb Limited 288.19 283.38 to 288.46
Church & Dwight Company, Inc. 96.95 95.52 to 97.11
Ciena Corporation 75.44 73.55 to 75.72
Cinemark Holdings Inc 31.06 30.37 to 31.86
Citizens, Inc. 3.44 3.38 to 3.70
Civeo Corporation 21.79 21.58 to 22.25
Clearwater Paper Corporation 26.90 26.23 to 26.95
Cleveland-Cliffs Inc. 6.92 6.72 to 6.99
Clipper Realty Inc. 3.89 3.79 to 3.93
Clorox Company (The) 122.30 120.71 to 122.49
CMS Energy Corporation 69.87 69.22 to 69.98
CNA Financial Corporation 45.81 45.07 to 45.82
CNO Financial Group, Inc. 38.18 37.23 to 38.20
Coca Cola Femsa S.A.B. de C.V. 95.31 93.33 to 97.04
Coca-Cola Company (The) 69.74 69.02 to 69.81
Cohen & Steers Inc 76.01 73.53 to 76.08
Cohen & Steers Total Return Realty Fund, Inc. 11.99 11.79 to 12.03
Colgate-Palmolive Company 88.67 87.39 to 88.71
Colonial Investment Grade Municipal Trust 7.58 7.56 to 7.59
Comerica Incorporated 57.36 55.93 to 57.47
Community Bank System, Inc. 55.81 53.74 to 55.85
Community Health Systems, Inc. 3.36 3.25 to 3.40
Compania Cervecerias Unidas, S.A. 12.58 12.47 to 12.67
Compass Diversified Holdings 6.41 6.21 to 6.54
Compass Minerals International, Inc. 19.81 18.87 to 19.91
ConAgra Brands, Inc. 21.61 21.27 to 21.78
Concord Medical Services Holdings Limited 5.80 5.62 to 6.47
Consolidated Edison Inc 101.15 100.64 to 102.47
Constellation Brands Inc 163.30 160.48 to 163.58
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 4.29 4.15 to 4.40
Cooper-Standard Holdings Inc. 19.88 19.32 to 20.50
Copa Holdings, S.A. 102.65 99.32 to 103.55
CoreCivic, Inc. 20.49 20.08 to 20.58
Corporacion America Airports SA 19.67 19.50 to 19.84
Coty Inc. 4.82 4.69 to 4.84
CPB Inc. 26.90 26.00 to 26.94
Crawford & Company 10.72 10.36 to 10.81
CRH PLC 89.93 86.83 to 89.93
Cross Timbers Royalty Trust 9.70 9.66 to 9.80
CrossAmerica Partners LP 21.41 21.15 to 21.68
CubeSmart 42.89 42.32 to 42.98
Cullen/Frost Bankers, Inc. 126.51 123.76 to 126.73
Culp, Inc. 3.78 3.75 to 4.12
Cummins Inc. 316.34 307.91 to 316.68
DAQO New Energy Corp. 14.04 13.66 to 14.16
DaVita Inc. 136.34 135.13 to 137.83
Deckers Outdoor Corporation 100.44 97.48 to 101.13
Delta Air Lines, Inc. 48.25 45.28 to 48.43
Deutsche Bank AG 27.80 27.26 to 27.82
Diageo plc 100.30 99.27 to 100.59
Dick's Sporting Goods Inc 175.79 170.73 to 176.71
Dillard's, Inc. 403.31 397.03 to 405.54
Dolby Laboratories 72.98 71.82 to 73.00
Dominion Energy, Inc. 55.88 54.25 to 56.00
Domino's Pizza Inc 457.61 445.00 to 458.07
Donaldson Company, Inc. 69.12 67.71 to 69.17
DoubleLine Income Solutions Fund 12.08 12.01 to 12.08
DoubleLine Opportunistic Credit Fund 15.43 15.41 to 15.53
Dover Corporation 177.53 173.05 to 177.81
DRDGOLD Limited 14.10 13.80 to 14.51
Dreyfus Strategic Municipal Bond Fund, Inc. 5.58 5.57 to 5.60
Dreyfus Strategic Municipals, Inc. 5.80 5.78 to 5.81
DTE Energy Company 134.04 133.29 to 134.42
DTE Energy Company 21.16 21.13 to 21.24
Duff & Phelps Global Utility Income Fund Inc. 12.12 12.05 to 12.18
Duff & Phelps Utilities Income, Inc. 9.70 9.66 to 9.73
Duke Energy Corporation 116.97 115.78 to 117.29
Duke Energy Corporation 23.95 23.95 to 24.04
DXC Technology Company 14.63 14.17 to 14.69
Dynagas LNG Partners LP 3.60 3.57 to 3.69
Dynex Capital, Inc. 12.01 11.76 to 12.04
Eagle Materials Inc 201.50 195.79 to 201.97
Eagle Point Credit Company Inc. 7.48 7.43 to 7.54
Eagle Point Credit Company Inc. 24.47 24.35 to 24.59
Eastman Chemical Company 75.01 72.97 to 75.15
Eastman Kodak Company 5.72 5.62 to 5.81
Eaton Vance Corporation 13.51 13.38 to 13.53
Eaton Vance Corporation 8.36 8.29 to 8.36
Eaton Vance Enhance Equity Income Fund 20.14 20.03 to 20.25
Eaton Vance Enhanced Equity Income Fund II 23.17 22.90 to 23.17
Eaton Vance Floating Rate Income Trust 12.14 12.12 to 12.20
Eaton Vance Municipal Income 2028 Term Trust 18.01 18.00 to 18.13
Eaton Vance Municipal Income Trust 16.16 16.11 to 16.16
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.71 8.66 to 8.74
Eaton Vance Senior Floating-Rate Fund 11.80 11.78 to 11.84
Eaton Vance Senior Income Trust 5.62 5.60 to 5.65
Eaton Vance Tax-Advantage Global Dividend Opp 26.00 25.68 to 26.02
Eaton Vance Tax-Advantaged Global Dividend Income Fund 20.01 19.81 to 20.03
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.99 14.85 to 15.06
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.49 8.40 to 8.54
Ecolab Inc. 265.95 259.67 to 266.19
Edison International 50.16 49.28 to 50.67
Edwards Lifesciences Corporation 75.32 73.38 to 75.69
El Paso Electric Company 29.07 28.79 to 29.66
Elanco Animal Health Incorporated 13.35 13.16 to 13.50
Elastic N.V. 82.12 79.98 to 83.44
Embotelladora Andina S.A. 20.16 20.16 to 20.16
Embotelladora Andina S.A. 24.65 24.21 to 25.51
Emergent Biosolutions, Inc. 6.52 6.15 to 6.68
Employers Holdings Inc 47.59 46.63 to 47.60
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 26.88 26.58 to 28.12
Enbridge Inc 44.93 44.74 to 45.40
Encompass Health Corporation 120.22 118.79 to 120.41
Endava plc 13.81 13.42 to 14.02
Enel Chile S.A. 3.56 3.50 to 3.59
Energizer Holdings, Inc. 20.31 19.76 to 20.52
Energizer Holdings, Inc. 24.07 23.05 to 24.15
Energy Transfer L.P. 17.64 17.52 to 18.00
Enersys 82.81 80.82 to 82.96
EnPro Industries 187.25 179.64 to 187.68
Entergy Arkansas, LLC 20.36 20.30 to 20.51
Entergy Corporation 82.61 81.24 to 82.67
Entergy Louisiana, Inc. 19.98 19.96 to 20.04
Entergy Mississippi, LLC 20.47 20.38 to 20.49
Entergy New Orleans, LLC 20.34 20.34 to 20.34
Entergy New Orleans, LLC 21.58 21.52 to 21.64
Enterprise Products Partners L.P. 30.88 30.74 to 31.63
EPAM Systems, Inc. 168.01 161.53 to 168.21
Equifax, Inc. 255.08 247.20 to 255.42
Equity Residential 69.06 68.40 to 69.87
European Equity Fund, Inc. (The) 9.95 9.90 to 9.95
Eversource Energy 63.37 62.77 to 63.77
Evertec, Inc. 36.11 35.51 to 36.15
Exelon Corporation 43.20 42.76 to 43.29
Extra Space Storage Inc 148.97 146.44 to 149.24
FactSet Research Systems Inc. 437.03 430.20 to 445.83
Federal Agricultural Mortgage Corporation 136.00 135.00 to 136.00
Ferrari N.V. 461.08 453.22 to 461.17
FGL Holdings 32.07 31.16 to 32.07
First BanCorp. 20.30 19.54 to 20.32
First Commonwealth Financial Corporation 15.87 15.32 to 15.89
FirstEnergy Corp. 40.32 39.94 to 40.41
Five Point Holdings, LLC 5.53 5.34 to 5.60
Flotek Industries, Inc. 14.28 13.95 to 14.56
Flowers Foods, Inc. 16.19 15.82 to 16.22
Flowserve Corporation 46.43 45.11 to 46.55
Fomento Economico Mexicano S.A.B. de C.V. 100.63 98.94 to 101.03
Fortis Inc. 47.58 47.08 to 47.65
Fortive Corporation 70.32 68.87 to 70.34
Franco-Nevada Corporation 167.25 166.01 to 170.13
Franklin Covey Company 22.57 22.25 to 22.75
Fresenius Medical Care Corporation 27.14 26.78 to 27.18
Fresh Del Monte Produce, Inc. 33.08 32.63 to 33.42
FS KKR Capital Corp. 20.28 20.01 to 20.59
FTI Consulting, Inc. 161.12 158.43 to 161.27
Gabelli Dividend 24.91 24.74 to 24.98
Gabelli Equity Trust, Inc. (The) 5.76 5.71 to 5.79
Gabelli Global Small and Mid Cap Value Trust (The) 12.85 12.64 to 12.86
Gabelli Multi-Media Trust Inc. (The) 3.97 3.92 to 3.97
Gamestop Corporation 22.82 22.45 to 23.33
Garrett Motion Inc. 9.72 9.62 to 10.05
Gartner, Inc. 398.50 391.77 to 398.52
Genco Shipping & Trading Limited 12.96 12.91 to 13.36
General Mills, Inc. 53.47 52.83 to 53.77
General Motors Company 48.52 47.64 to 48.58
Genesco Inc. 21.00 20.89 to 22.20
Genpact Limited 41.50 40.62 to 41.66
Genuine Parts Company 121.29 119.10 to 121.42
Geo Group Inc (The) 23.45 22.73 to 23.61
Georgia Power Company 20.87 20.70 to 20.97
Getty Realty Corporation 29.27 28.60 to 29.30
Gildan Activewear, Inc. 47.22 46.11 to 47.32
GlaxoSmithKline PLC 38.26 37.80 to 38.31
Global Medical REIT Inc. 6.27 6.13 to 6.28
Global Net Lease, Inc. 7.64 7.47 to 7.66
Global Payments Inc. 76.35 74.86 to 77.21
Globant S.A. 88.42 86.02 to 88.50
Globus Medical, Inc. 57.81 56.83 to 57.87
GoDaddy Inc. 177.20 173.43 to 177.22
Gorman-Rupp Company (The) 36.20 34.97 to 36.30
Granite Real Estate Inc. 50.10 50.10 to 50.58
Graphic Packaging Holding Company 21.55 20.92 to 21.58
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 217.93 212.56 to 218.06
Grupo Aeroportuario del Sureste, S.A. de C.V. 301.83 298.76 to 303.57
Grupo Aval Acciones y Valores S.A. 2.82 2.82 to 2.90
Grupo Supervielle S.A. 10.50 10.26 to 10.71
Guggenheim Strategic Opportunities Fund 14.58 14.51 to 14.60
Guggenheim Taxable Municipal Managed Duration Trst 14.84 14.70 to 15.02
H&R Block, Inc. 55.33 55.17 to 56.16
H. B. Fuller Company 56.18 54.21 to 56.19
Hamilton Beach Brands Holding Company 17.38 16.45 to 17.43
Hanesbrands Inc. 4.47 4.26 to 4.48
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 25.58 25.23 to 25.88
Harley-Davidson, Inc. 23.54 22.90 to 23.63
Harmony Gold Mining Company Limited 14.56 14.16 to 14.84
Harte-Hanks, Inc. 3.51 3.24 to 5.39
Hartford Financial Services Group, Inc. (The) 127.43 125.41 to 127.53
Haverty Furniture Companies, Inc. 19.90 19.37 to 20.20
Hawaiian Electric Industries, Inc. 10.79 10.36 to 10.79
HCI Group, Inc. 149.43 145.30 to 149.94
HDFC Bank Limited 74.98 73.54 to 74.99
Herc Holdings Inc. 117.09 112.24 to 117.76
Heritage Insurance Holdings, Inc. 23.26 22.11 to 23.30
Hertz Global Holdings, Inc 6.42 5.95 to 6.52
Hess Midstream Partners LP 38.03 37.87 to 38.96
Hillenbrand Inc 19.24 18.72 to 19.40
Hilltop Holdings Inc. 29.87 29.22 to 29.89
HNI Corporation 47.46 45.92 to 47.50
Home Depot, Inc. (The) 356.96 348.77 to 357.07
Honda Motor Company, Ltd. 28.70 28.42 to 28.70
Honeywell International Inc. 224.74 221.74 to 225.00
Horace Mann Educators Corporation 43.18 41.95 to 43.21
HP Inc. 23.91 23.46 to 24.01
HSBC Holdings plc 58.93 58.14 to 59.02
HubSpot, Inc. 536.51 527.74 to 543.01
Huntsman Corporation 10.51 10.14 to 10.56
HUYA Inc. 3.72 3.63 to 3.73
Hyster-Yale Materials Handling, Inc. 38.62 37.67 to 38.85
ICICI Bank Limited 32.73 32.38 to 32.73
IDACORP, Inc. 115.69 113.19 to 115.74
IDEX Corporation 172.72 170.26 to 173.92
Illinois Tool Works Inc. 244.20 239.56 to 244.40
Independence Realty Trust, Inc. 17.76 17.55 to 17.95
India Fund, Inc. (The) 16.03 15.88 to 16.04
Infosys Limited 18.10 17.84 to 18.10
ING Group, N.V. 20.74 20.42 to 20.75
Ingersoll-Rand plc (Ireland) 81.93 79.81 to 82.07
Ingevity Corporation 42.26 40.63 to 42.33
Ingredion Incorporated 139.23 137.21 to 139.59
Insperity, Inc. 60.01 58.97 to 60.35
Inspire Medical Systems, Inc. 129.99 125.48 to 131.33
Integer Holdings Corporation 119.07 116.14 to 119.15
Intercontinental Hotels Group 112.94 109.79 to 113.02
International Flavors & Fragrances, Inc. 73.76 72.64 to 74.18
International Paper Company 46.09 44.76 to 46.15
Intrepid Potash, Inc 35.95 35.72 to 37.43
Invesco California Value Municipal Income Trust 10.16 10.12 to 10.23
Invesco Municipal Income Opportunities Trust 5.65 5.64 to 5.70
Invesco Municipal Opportunity Trust 9.05 9.04 to 9.08
Invesco Municipal Trust 9.10 9.08 to 9.11
Invesco Quality Municipal Income Trust 9.31 9.29 to 9.35
Invesco Senior Income Trust 3.63 3.60 to 3.64
Invesco Trust for Investment Grade Municipals 9.45 9.41 to 9.45
Invesco Value Municipal Income Trust 11.58 11.57 to 11.63
IRSA Inversiones Y Representaciones S.A. 13.99 13.46 to 14.29
J. Jill, Inc. 13.85 13.53 to 14.27
J.M. Smucker Company (The) 97.33 96.26 to 98.60
James Hardie Industries plc. 24.52 23.56 to 24.55
Janus Henderson Group plc 36.67 35.76 to 36.89
JELD-WEN Holding, Inc. 3.91 3.53 to 3.94
John Hancock Financial Opportunities Fund 33.36 32.60 to 33.41
John Hancock Hedged Equity & Income Fund 10.45 10.37 to 10.48
John Hancock Income Securities Trust 11.08 11.08 to 11.12
John Hancock Pfd Income Fund II 15.61 15.57 to 15.65
John Hancock Preferred Income Fund 15.86 15.72 to 15.89
John Hancock Preferred Income Fund III 14.07 14.05 to 14.16
John Hancock Tax Advantaged Dividend Income Fund 22.80 22.51 to 22.85
Johnson & Johnson 151.32 149.74 to 151.43
K12 Inc 147.09 143.00 to 149.30
Kadant Inc 304.39 296.04 to 306.26
KAR Auction Services, Inc 22.61 22.12 to 22.62
KB Home 53.32 51.14 to 53.50
KBR, Inc. 47.63 47.54 to 49.00
Kellogg Company 78.61 78.13 to 78.78
Kennametal Inc. 21.74 21.40 to 21.94
Keysight Technologies Inc. 161.07 157.89 to 161.12
Kimberly-Clark Corporation 130.13 128.13 to 130.48
Knight Transportation, Inc. 44.03 42.58 to 44.06
Kohl's Corporation 8.10 7.93 to 8.21
Koninklijke Philips N.V. 22.68 22.19 to 22.69
Koppers Holdings Inc. 31.79 30.90 to 31.80
Korea Electric Power Corporation 10.38 10.22 to 10.38
Kronos Worldwide Inc 6.05 5.86 to 6.07
L Brands, Inc. 67.03 66.31 to 69.29
Lamb Weston Holdings, Inc. 54.09 53.25 to 54.31
LATAM Airlines Group S.A. 37.90 36.64 to 38.11
Lazard Global Total Return and Income Fund 16.15 15.97 to 16.20
La-Z-Boy Incorporated 38.26 37.31 to 38.32
Lear Corporation 91.03 89.30 to 91.38
Lee Enterprises, Incorporated 6.14 6.08 to 6.25
Lennar Corporation 110.63 105.42 to 110.81
Lennar Corporation 105.55 101.06 to 105.70
Lennox International, Inc. 564.18 547.91 to 565.56
Liberty All-Star Equity Fund 6.59 6.51 to 6.60
Liberty All-Star Growth Fund, Inc. 5.28 5.21 to 5.29
LightInTheBox Holding Co., Ltd. 1.12 1.12 to 1.21
Lincoln National Corporation 32.82 31.71 to 32.97
Linde plc 459.75 452.95 to 460.06
Lindsay Corporation 136.76 133.65 to 136.84
Lithium Americas Corp. 2.56 2.47 to 2.58
LiveRamp Holdings, Inc. 31.36 30.12 to 31.40
Lloyds Banking Group Plc 4.11 4.04 to 4.12
LMP Capital and Income Fund Inc. 15.30 15.02 to 15.35
Lockheed Martin Corporation 472.46 468.53 to 482.37
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.09 10.84 to 11.36
Louisiana-Pacific Corporation 87.81 85.03 to 88.03
Lowe's Companies, Inc. 218.57 211.97 to 218.79
Luxfer Holdings PLC 11.55 11.19 to 11.56
LyondellBasell Industries NV 57.34 56.73 to 58.45
Macro Bank Inc. 69.06 68.36 to 71.20
Macy's Inc 10.64 10.54 to 10.98
Maiden Holdings, Ltd. 17.00 16.77 to 17.10
ManpowerGroup 38.78 38.01 to 38.83
Manulife Financial Corp 31.31 30.54 to 31.32
Marcus Corporation (The) 17.20 16.81 to 17.41
Marsh & McLennan Companies, Inc. 219.11 214.81 to 219.16
Martin Marietta Materials, Inc. 551.96 536.55 to 552.65
Masco Corporation 62.95 60.67 to 63.10
Mastercard Incorporated 542.35 527.65 to 543.09
Materion Corporation 77.87 76.09 to 77.99
Matson, Inc. 111.70 109.03 to 111.81
Maximus, Inc. 68.57 66.64 to 68.63
MBIA, Inc. 4.37 4.10 to 4.38
McDonald's Corporation 289.52 285.87 to 289.52
MDU Resources Group, Inc. 16.51 16.01 to 16.51
Medical Properties Trust, Inc. 4.44 4.33 to 4.48
Mednax, Inc 13.37 12.98 to 13.38
Mesabi Trust 22.85 22.55 to 23.35
Mettler-Toledo International, Inc. 1163.61 1131.61 to 1164.53
Mexico Fund, Inc. (The) 16.53 16.47 to 16.58
MFS Intermediate Income Trust 2.66 2.65 to 2.67
Mid-America Apartment Communities, Inc. 150.16 148.32 to 150.77
Miller Industries, Inc. 44.40 42.91 to 44.41
Minerals Technologies Inc. 54.41 53.10 to 54.52
Mitsubishi UFJ Financial Group Inc 13.43 13.23 to 13.44
Mizuho Financial Group, Inc. 5.42 5.35 to 5.43
MOGU Inc. 2.12 2.05 to 2.12
Mohawk Industries, Inc. 102.88 97.61 to 103.05
Molina Healthcare Inc 291.14 288.82 to 295.99
Molson Coors Brewing Company 48.05 47.41 to 48.34
Moody's Corporation 476.27 467.89 to 476.47
Moog Inc. 177.80 174.83 to 178.47
Motorola Solutions, Inc. 410.87 404.86 to 410.87
Movado Group Inc. 15.11 14.70 to 15.16
MSCI Inc 555.12 539.65 to 555.56
Mueller Industries, Inc. 76.98 73.02 to 77.03
Mueller Water Products Inc 23.71 23.07 to 23.71
MuniVest Fund, Inc. 6.59 6.56 to 6.63
Murphy USA Inc. 425.21 407.38 to 428.97
National Bank Holdings Corporation 36.80 35.61 to 36.82
National Health Investors, Inc. 72.34 71.13 to 72.44
National Steel Company 1.44 1.40 to 1.44
National Storage Affiliates Trust 32.93 32.51 to 33.02
Natural Grocers by Vitamin Cottage, Inc. 44.03 41.31 to 44.34
Natural Resource Partners LP 95.69 95.00 to 99.50
Natuzzi, S.p.A. 3.29 3.25 to 3.53
Nelnet, Inc. 116.32 113.48 to 116.42
New Germany Fund, Inc. (The) 11.33 11.23 to 11.38
New Mountain Finance Corporation 10.29 10.21 to 10.40
New York Times Company (The) 54.72 54.07 to 54.79
NewJersey Resources Corporation 45.28 44.49 to 45.29
Nexa Resources S.A. 4.78 4.66 to 4.96
NexPoint Residential Trust, Inc. 34.04 33.19 to 34.10
NextEra Energy, Inc. 70.73 70.13 to 72.32
Nike, Inc. 60.78 59.44 to 61.29
NIO Inc. 3.43 3.34 to 3.45
NL Industries, Inc. 6.10 5.29 to 6.54
Nokia Corporation 5.17 5.04 to 5.18
Nomad Foods Limited 17.32 17.00 to 17.34
North American Construction Group Ltd. 16.81 16.81 to 17.66
Northwest Natural Holding Company 40.63 39.71 to 40.67
NorthWestern Corporation 51.73 51.21 to 51.75
Novo Nordisk A/S 69.72 68.54 to 70.05
NRG Energy, Inc. 152.05 149.91 to 155.00
Nu Skin Enterprises, Inc. 7.66 7.30 to 7.78
Nuveen AMT-Free Municipal Credit Income Fund 11.78 11.73 to 11.81
Nuveen AMT-Free Quality Municipal Income Fund 10.82 10.76 to 10.84
Nuveen Arizona Quality Municipal Income Fund 11.55 11.53 to 11.65
Nuveen California AMT-Free Quality Municipal Income Fund 11.46 11.44 to 11.54
Nuveen Core Equity Alpha Fund 14.79 14.65 to 14.82
Nuveen Credit Strategies Income Fund 5.28 5.25 to 5.29
Nuveen Dow 30SM Dynamic Overwrite Fund 13.82 13.64 to 13.82
Nuveen Floating Rate Income Fund 8.28 8.26 to 8.28
Nuveen Global High Income Fund 12.60 12.53 to 12.67
Nuveen Massachusetts Municipal Income Fund 11.69 11.57 to 11.74
Nuveen Minnesota Quality Municipal Income Fund 11.31 11.29 to 11.41
Nuveen Missouri Quality Municipal Income Fund 10.33 10.30 to 10.36
Nuveen Municipal Credit Income Fund 11.76 11.74 to 11.80
Nuveen Municipal High Income Opportunity Fund 10.23 10.22 to 10.27
Nuveen New Jersey Quality Municipal Income Fund 11.25 11.25 to 11.29
Nuveen New York AMT-Free Quality Municipal 9.73 9.72 to 9.79
Nuveen New York Municipal Value Fund, Inc. 8.04 7.96 to 8.08
Nuveen Preferred and Income Term Fund 20.27 20.10 to 20.31
Nuveen Quality Municipal Income Fund 11.18 11.17 to 11.21
Nuveen Real Estate Fund 7.81 7.68 to 7.82
Nuveen S&P 500 Buy-Write Income Fund 13.47 13.35 to 13.47
Nuveen S&P 500 Dynamic Overwrite Fund 17.10 16.80 to 17.10
Nuveen Select Maturities Municipal Fund 8.99 8.99 to 9.02
Nuveen Select Tax Free Income Portfolio 13.91 13.89 to 13.98
Olin Corporation 19.63 18.96 to 19.63
Omnicom Group Inc. 71.70 69.83 to 72.87
ONE Gas, Inc. 73.65 72.13 to 73.67
ONEOK, Inc. 79.85 79.24 to 83.44
Ooma, Inc. 12.57 12.30 to 12.59
Oppenheimer Holdings, Inc. 64.59 61.94 to 64.62
Orion Engineered Carbons S.A 10.33 9.96 to 10.36
OUTFRONT Media Inc. 15.87 15.45 to 15.94
Owens Corning Inc 135.44 130.59 to 135.86
Oxford Industries, Inc. 40.00 39.33 to 41.44
Pacific Gas & Electric Co. 13.81 13.60 to 13.93
Packaging Corporation of America 188.70 184.76 to 189.06
Pampa Energia S.A. 70.62 69.64 to 72.11
PAR Technology Corporation 65.48 62.65 to 65.67
Park Electrochemical Corporation 13.91 13.59 to 14.00
Park Hotels & Resorts Inc. 10.27 9.92 to 10.33
Parker-Hannifin Corporation 664.22 646.51 to 664.56
Paycom Software, Inc. 232.97 229.15 to 233.60
Peabody Energy Corporation 13.35 13.14 to 13.92
Pearson, Plc 14.55 14.14 to 14.56
Pembina Pipeline Corp. 36.85 36.80 to 37.84
PennyMac Financial Services, Inc. 97.00 93.94 to 97.12
Pentair plc. 99.56 96.36 to 99.68
Penumbra, Inc. 254.46 247.46 to 256.53
Performance Food Group Company 87.23 85.49 to 87.33
Perrigo Company 26.45 26.03 to 26.46
Phoenix New Media Limited 2.03 2.00 to 2.04
Pimco California Municipal Income Fund II 5.32 5.30 to 5.33
PIMCO California Municipal Income Fund III 6.15 6.14 to 6.17
Pimco Corporate & Income Opportunity Fund 13.63 13.61 to 13.65
Pimco Corporate & Income Stategy Fund 12.54 12.51 to 12.55
PIMCO Dynamic Income Fund 18.72 18.61 to 18.75
Pimco High Income Fund 4.75 4.71 to 4.77
PIMCO Income Strategy Fund 8.28 8.24 to 8.28
PIMCO Income Strategy Fund II 7.26 7.23 to 7.30
PIMCO Municipal Income Fund 7.86 7.83 to 7.89
Pimco Municipal Income Fund II 7.39 7.35 to 7.42
PIMCO Municipal Income Fund III 6.74 6.73 to 6.78
PIMCO New York Municipal Income Fund III 5.26 5.23 to 5.27
Pinnacle West Capital Corporation 89.65 88.76 to 89.87
Pioneer Floating Rate Trust 9.71 9.67 to 9.73
Pioneer Municipal High Income Advantage Trust 8.26 8.23 to 8.29
PLDT Inc. 21.29 21.06 to 21.61
Polaris Industries Inc. 40.41 38.42 to 40.59
Portland General Electric Company 41.06 40.72 to 41.35
PPG Industries, Inc. 112.33 108.23 to 112.61
PPL Corporation 34.30 33.68 to 34.38
Prestige Consumer Healthcare Inc. 84.39 83.23 to 84.53
Primerica, Inc. 266.76 260.58 to 267.02
ProAssurance Corporation 22.92 22.84 to 22.93
Procter & Gamble Company (The) 161.03 159.00 to 161.19
Progressive Corporation (The) 266.38 262.78 to 267.02
Prologis, Inc. 107.13 104.88 to 107.26
PROS Holdings, Inc. 14.08 13.61 to 14.32
Prosperity Bancshares, Inc. 69.10 67.37 to 69.13
Provident Financial Services, Inc 16.70 16.12 to 16.74
PT Telekomunikasi Indonesia, Tbk 15.90 15.63 to 15.91
Public Storage 294.76 290.56 to 295.28
Pure Storage, Inc. 53.25 50.88 to 53.34
Putnam Premier Income Trust 3.63 3.62 to 3.65
PVH Corp. 63.29 61.72 to 63.67
Quad Graphics, Inc 5.44 5.27 to 5.45
Qwest Corporation 17.55 17.37 to 17.60
Qwest Corporation 17.58 17.46 to 17.82
Ralph Lauren Corporation 270.55 259.30 to 271.92
Rayonier Advanced Materials Inc. 3.82 3.71 to 3.88
Rayonier Inc. 22.79 22.45 to 22.81
Redwood Trust, Inc. 5.55 5.40 to 5.57
Regis Corporation 20.75 20.75 to 21.51
Reinsurance Group of America, Incorporated 198.20 194.32 to 198.67
Reinsurance Group of America, Incorporated 24.64 24.63 to 24.79
RELX PLC 53.11 52.23 to 53.11
Republic Services, Inc. 250.68 247.63 to 250.75
Restaurant Brands International Inc. 65.94 65.41 to 66.49
Rio Tinto Plc 57.09 55.64 to 57.13
Ritchie Bros. Auctioneers Incorporated 104.29 102.38 to 104.68
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.39 14.30 to 14.57
RiverNorth Opportunities Fund, Inc. 12.02 12.00 to 12.07
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.38 8.32 to 8.42
RLI Corp. 73.67 72.15 to 73.71
RLJ Lodging Trust 7.30 7.11 to 7.32
Robert Half International Inc. 40.36 39.61 to 40.57
Rogers Corporation 67.65 65.40 to 67.86
Rollins, Inc. 57.13 56.62 to 57.17
Roper Technologies, Inc. 566.18 558.14 to 566.29
Royal Bank Of Canada 127.19 126.02 to 127.22
Royce Micro-Cap Trust, Inc. 8.85 8.66 to 8.85
Royce Value Trust, Inc. 14.71 14.41 to 14.72
RPM International Inc. 108.97 106.11 to 109.16
RPT Realty 2.63 2.55 to 2.67
Ryerson Holding Corporation 19.68 19.02 to 19.76
S&P Global Inc. 514.58 505.00 to 515.62
Sabine Royalty Trust 65.22 64.57 to 66.66
Safe Bulkers, Inc 3.72 3.70 to 3.79
Salesforce.com Inc 263.41 258.75 to 264.74
Sally Beauty Holdings, Inc. 8.94 8.54 to 8.99
San Juan Basin Royalty Trust 5.90 5.87 to 6.20
SAP SE 290.80 285.49 to 291.10
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 104.21 102.00 to 105.50
Scudder Municiple Income Trust 8.73 8.72 to 8.78
Sea Limited 153.52 149.84 to 154.51
SEACOR Marine Holdings Inc. 5.38 5.37 to 5.58
Sealed Air Corporation 30.79 29.95 to 30.80
Select Medical Holdings Corporation 14.89 14.52 to 14.95
Sempra Energy 75.79 74.18 to 75.87
Sequans Communications S.A. 1.67 1.49 to 2.33
ServiceMaster Global Holdings, Inc. 10.26 9.96 to 10.71
ServiceNow, Inc. 980.40 956.83 to 981.33
Sherwin-Williams Company (The) 343.77 331.71 to 344.56
Simon Property Group, Inc. 159.08 155.92 to 159.56
Simpson Manufacturing Company, Inc. 157.80 152.49 to 158.17
SiteOne Landscape Supply, Inc. 121.01 115.31 to 121.18
Skyline Champion Corporation 62.41 59.77 to 62.49
Smith & Nephew SNATS, Inc. 29.17 28.80 to 29.17
Snap Inc. 7.91 7.75 to 8.09
Snap-On Incorporated 308.33 301.82 to 308.40
Sociedad Quimica y Minera S.A. 32.91 31.90 to 32.96
Sonoco Products Company 43.71 42.95 to 43.94
Southwest Airlines Company 31.88 30.72 to 32.08
Special Opportunities Fund Inc. 15.06 14.91 to 15.10
Spectrum Brands Holdings, Inc. 52.52 50.73 to 52.65
Spire Inc. 74.48 73.25 to 74.50
Spirit Aerosystems Holdings, Inc. 37.11 36.93 to 37.28
Sprint Corporation 17.50 16.96 to 17.79
Stanley Black & Decker, Inc. 65.66 63.31 to 65.76
Star Group, L.P. 11.92 11.75 to 11.95
Stepan Company 54.79 53.63 to 54.94
STERIS plc 236.91 234.08 to 237.00
Stone Harbor Emerging Markets Income Fund 4.97 4.96 to 4.99
STRATS Trust 9.17 9.17 to 9.40
Stryker Corporation 379.16 372.48 to 379.49
Sturm, Ruger & Company, Inc. 35.94 35.45 to 37.26
Sumitomo Mitsui Financial Group Inc 14.75 14.55 to 14.77
SunCoke Energy, Inc. 8.08 7.99 to 8.10
Sunlands Online Education Group 5.80 5.78 to 5.90
Sunoco LP 53.18 52.56 to 53.99
Sunstone Hotel Investors, Inc. 8.72 8.48 to 8.80
Superior Industries International, Inc. 0.31 0.30 to 0.33
Swiss Helvetia Fund, Inc. (The) 6.24 6.24 to 6.31
Synthetic Fixed-Income Securities, Inc. 22.50 22.50 to 22.50
Takeda Pharmaceutical Company Limited 14.72 14.56 to 14.75
TAL Education Group 10.55 10.23 to 10.57
Target Corporation 96.53 94.17 to 96.64
TCW Strategic Income Fund, Inc. 4.90 4.88 to 4.91
TEGNA Inc. 3.30 3.15 to 3.33
TEGNA Inc. 16.71 16.48 to 16.84
Tekla Healthcare Investors 15.14 15.09 to 15.33
Tekla Healthcare Opportunies Fund 17.77 17.75 to 18.18
Tekla Life Sciences Investors 12.47 12.34 to 12.61
Tekla World Healthcare Fund 10.14 10.10 to 10.24
Telecom Argentina Stet - France Telecom S.A. 8.86 8.55 to 9.15
Teledyne Technologies Incorporated 491.00 486.50 to 493.11
Teleflex Incorporated 118.06 115.94 to 118.85
Telefonica SA 5.23 5.16 to 5.23
Telephone and Data Systems, Inc. 34.13 32.60 to 34.14
TELUS Corporation 16.19 15.93 to 16.20
Templeton Dragon Fund, Inc. 9.84 9.75 to 9.87
Tennessee Valley Authority 23.45 23.40 to 23.47
Teradata Corporation 21.35 20.80 to 21.37
Terex Corporation 44.82 43.86 to 45.73
Teva Pharmaceutical Industries Limited 16.97 16.65 to 17.02
Texas Pacific Land Trust 1050.00 1040.62 to 1099.00
The AES Corporation 10.15 10.07 to 10.49
The Blackstone Group L.P. 138.32 133.84 to 138.53
The Central and Eastern Europe Fund, Inc. 14.60 14.52 to 15.15
The Cooper Companies, Inc. 69.52 68.12 to 69.72
The Gabelli Healthcare & Wellness Trust 9.37 9.28 to 9.39
The Hanover Insurance Group, Inc. 170.67 168.07 to 171.09
The Travelers Companies, Inc. 267.62 262.75 to 267.68
Thermo Fisher Scientific Inc 400.21 393.00 to 400.60
Thermon Group Holdings, Inc. 27.33 26.80 to 27.43
Timken Company (The) 71.18 69.26 to 71.35
TJX Companies, Inc. (The) 124.76 122.72 to 124.97
Tootsie Roll Industries, Inc. 34.64 33.81 to 34.73
Toro Company (The) 70.32 68.48 to 70.56
Toyota Motor Corp Ltd Ord 170.88 169.20 to 171.05
TPG Specialty Lending, Inc. 22.87 22.76 to 23.25
TransCanada Corporation 47.24 47.05 to 48.21
Transportadora De Gas Sa Ord B 26.85 26.29 to 27.76
Treehouse Foods, Inc. 21.00 20.49 to 21.11
Trex Company, Inc. 55.24 52.67 to 55.43
Tri Continental Corporation 30.72 30.54 to 30.85
TriNet Group, Inc. 74.50 73.57 to 75.04
TriplePoint Venture Growth BDC Corp. 6.69 6.57 to 6.75
Triumph Group, Inc. 25.75 25.73 to 25.84
Tronox Limited 5.20 4.96 to 5.29
Turkcell Iletisim Hizmetleri AS 5.61 5.54 to 5.63
Twilio Inc. 117.76 113.72 to 117.92
Two Harbors Investments Corp 10.37 10.18 to 10.52
Tyler Technologies, Inc. 580.07 569.52 to 580.11
Tyson Foods, Inc. 55.11 54.54 to 55.35
U.S. Bancorp 44.09 42.93 to 44.12
U.S. Physical Therapy, Inc. 75.64 73.40 to 75.66
UBS AG 31.06 30.39 to 31.08
Unifi, Inc. 4.76 4.70 to 4.83
Unifirst Corporation 185.89 183.09 to 185.99
Unilever PLC 62.35 61.24 to 62.37
Unisys Corporation 4.13 4.01 to 4.16
United States Cellular Corporation 61.12 59.28 to 61.19
UnitedHealth Group Incorporated 300.68 295.52 to 302.47
UNITIL Corporation 53.30 51.67 to 53.32
Universal Corporation 59.53 58.45 to 59.86
Universal Health Services, Inc. 173.52 169.31 to 174.18
UNIVERSAL INSURANCE HOLDINGS INC 27.15 26.30 to 27.28
Universal Technical Institute Inc 34.76 32.77 to 34.78
Unum Group 80.07 78.46 to 80.12
Unum Group 23.25 23.13 to 23.62
US Foods Holding Corp. 76.33 75.11 to 76.91
USA Compression Partners, LP 24.65 24.44 to 25.49
V.F. Corporation 11.48 11.06 to 11.54
VALE S.A. 9.18 9.01 to 9.19
Ventas, Inc. 63.53 63.04 to 63.97
Verizon Communications Inc. 42.36 41.72 to 42.39
Vince Holding Corp. 1.34 1.32 to 1.45
Virtus Global Dividend & Income Fund Inc. 6.06 6.00 to 6.06
Visa Inc. 343.75 335.63 to 344.30
Vishay Precision Group, Inc. 26.02 25.50 to 26.10
Voya Global Advantage and Premium Opportunity Fund 9.95 9.92 to 10.03
Voya Global Equity Dividend and Premium Opportunity Fund 5.65 5.64 to 5.69
Vulcan Materials Company 261.04 254.94 to 261.29
W.W. Grainger, Inc. 1038.33 1025.33 to 1039.57
Walker & Dunlop, Inc. 69.63 66.31 to 69.65
Walmart Inc. 97.87 95.67 to 97.93
Warrior Met Coal, Inc. 44.17 43.18 to 44.51
Waste Connections, Inc. 187.63 185.30 to 187.68
Waste Management, Inc. 234.71 231.73 to 234.84
Waters Corporation 342.83 337.51 to 344.61
Watsco, Inc. 429.39 421.28 to 430.54
Webster Financial Corporation 53.11 51.45 to 53.17
WEC Energy Group, Inc. 105.50 104.55 to 105.75
Weis Markets, Inc. 75.85 74.44 to 76.26
Wells Fargo Global Dividend Opportunity Fund 5.19 5.13 to 5.20
West Pharmaceutical Services, Inc. 216.70 213.51 to 218.16
Western Asset Municipal High Income Fund, Inc. 6.86 6.84 to 6.93
Western Union Company (The) 8.45 8.36 to 8.48
Westinghouse Air Brake Technologies Corporation 202.19 197.85 to 202.25
Westlake Chemical Corporation 73.56 71.03 to 73.65
Westlake Chemical Partners LP 21.99 21.90 to 22.12
Weyerhaeuser Company 26.58 26.12 to 26.61
White Mountains Insurance Group, Ltd. 1781.73 1745.25 to 1786.27
WideOpenWest, Inc. 4.13 3.94 to 4.14
Williams-Sonoma, Inc. 157.89 154.11 to 158.57
Winnebago Industries, Inc. 31.34 30.47 to 31.34
WNS (Holdings) Limited 58.16 55.24 to 58.42
Wolverine World Wide, Inc. 17.34 16.58 to 17.38
Workiva Inc. 66.27 64.58 to 66.41
Worthington Industries, Inc. 59.20 57.63 to 59.28
WPP plc 35.48 34.81 to 35.58
Wyndham Hotels & Resorts, Inc. 79.20 77.37 to 79.87
X Financial 16.97 16.46 to 17.26
XAI Octagon Floating Rate & Alternative Income Term Trust 5.55 5.47 to 5.55
Xinyuan Real Estate Co Ltd 2.04 2.00 to 2.39
Xylem Inc. 125.49 123.33 to 125.62
Yelp Inc. 34.17 33.71 to 34.45
YETI Holdings, Inc. 30.60 29.27 to 30.71
Yirendai Ltd. 5.90 5.83 to 5.98
YPF Sociedad Anonima 33.79 33.49 to 35.03
Yum China Holdings, Inc. 43.96 43.07 to 43.99
Yum! Brands, Inc. 141.39 138.58 to 141.50
Zimmer Biomet Holdings, Inc. 91.50 89.85 to 91.66
Zoetis Inc. 157.34 155.99 to 158.46
ZTO Express (Cayman) Inc. 17.36 17.07 to 17.37
Back to top | Use Dark Theme