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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3876 stocks found forming UPTRENDING

Company Close Range
1-800 FLOWERS.COM, Inc. 8.26 8.22 to 8.34
360 Finance, Inc. 34.31 33.42 to 34.59
8x8 Inc 2.05 2.02 to 2.08
Abeona Therapeutics Inc. 6.57 6.47 to 6.62
Acacia Research Corporation 4.73 4.73 to 4.79
Acasti Pharma, Inc. 3.29 3.13 to 3.30
Accelerate Diagnostics, Inc. 1.86 1.79 to 1.87
Aceto Corporation 1.52 1.46 to 1.54
Aclaris Therapeutics, Inc. 1.27 1.21 to 1.28
ACNB Corporation 43.28 42.72 to 43.48
Adial Pharmaceuticals, Inc 1.17 1.05 to 1.18
ADTRAN, Inc. 6.29 6.17 to 6.37
Adverum Biotechnologies, Inc. 8.14 8.08 to 8.33
AdvisorShares Dorsey Wright Short ETF 7.34 7.30 to 7.36
AdvisorShares Sabretooth ETF 55.07 54.01 to 55.44
Aehr Test Systems 16.10 15.25 to 16.31
Aemetis, Inc 3.00 2.96 to 3.05
AeroVironment, Inc. 216.48 214.68 to 220.00
Aethlon Medical, Inc. 0.40 0.39 to 0.41
Affimed N.V. 3.48 3.35 to 3.56
Agios Pharmaceuticals, Inc. 45.38 44.75 to 45.78
Aileron Therapeutics, Inc. 3.67 3.55 to 3.81
Air Transport Services Group, Inc 16.19 15.87 to 16.20
Akamai Technologies, Inc. 105.46 105.05 to 105.98
Akebia Therapeutics, Inc. 1.64 1.39 to 1.65
Alarm.com Holdings, Inc. 54.54 53.31 to 54.64
Aldeyra Therapeutics, Inc. 5.90 5.59 to 6.17
Alkermes plc 28.10 27.30 to 28.42
Allakos Inc. 1.34 0.84 to 1.37
Allegiant Travel Company 62.87 62.48 to 64.23
Alliant Energy Corporation 61.04 60.73 to 61.32
Allogene Therapeutics, Inc. 2.80 2.68 to 2.83
Allot Ltd. 3.46 3.41 to 3.56
Alnylam Pharmaceuticals, Inc. 296.48 291.90 to 297.51
Alphabet Inc. 166.82 164.67 to 167.47
Alphabet Inc. 165.14 162.98 to 165.77
Altair Engineering Inc. 103.00 93.62 to 108.72
Altimmune, Inc. 6.80 6.67 to 6.96
Altus Midstream Company 5.54 5.52 to 5.54
Amalgamated Bank 34.13 33.78 to 34.25
Amazon.com, Inc. 189.70 186.98 to 191.52
Ambac Financial Group, Inc. 11.74 11.41 to 11.83
Amdocs Limited 89.68 89.45 to 91.07
Amedisys Inc 97.05 96.96 to 97.50
American Airlines Group, Inc. 12.96 12.62 to 13.03
American Public Education, Inc. 14.28 14.10 to 14.55
American Software, Inc. 10.95 10.84 to 11.23
American Woodmark Corporation 95.43 94.31 to 96.37
AMERISAFE, Inc. 50.79 50.40 to 51.43
AmeriServ Financial Inc. 2.93 2.80 to 3.06
Amicus Therapeutics, Inc. 11.87 11.85 to 12.11
Amphastar Pharmaceuticals, Inc. 50.38 50.20 to 51.02
AnaptysBio, Inc. 35.15 34.33 to 36.54
Anavex Life Sciences Corp. 5.64 5.29 to 5.68
AngioDynamics, Inc. 7.27 6.47 to 7.34
ANI Pharmaceuticals, Inc. 60.08 58.28 to 60.14
Apellis Pharmaceuticals, Inc. 27.60 26.48 to 28.12
Apple Inc. 235.86 232.60 to 236.22
Applied DNA Sciences Inc 0.34 0.32 to 0.42
Applied Optoelectronics, Inc. 17.63 17.40 to 18.37
Aptevo Therapeutics Inc. 0.35 0.28 to 0.52
Aptose Biosciences, Inc. 0.40 0.37 to 0.41
Aquestive Therapeutics, Inc. 5.10 4.89 to 5.11
Arbutus Biopharma Corporation 4.03 3.91 to 4.08
Arcadia Biosciences, Inc. 3.60 3.40 to 4.00
Arch Capital Group Ltd. 23.62 23.32 to 23.62
Ares Capital Corporation 21.59 21.57 to 21.71
argenx SE 568.49 557.83 to 569.29
Arrowhead Pharmaceuticals, Inc. 20.38 20.02 to 20.50
Arvinas, Inc. 26.57 25.25 to 26.67
Aspen Technology, Inc. 237.25 236.54 to 239.42
AstroNova, Inc. 14.28 14.04 to 14.28
Asure Software Inc 9.60 9.57 to 9.72
ATA Inc. 1.28 1.20 to 1.30
Atara Biotherapeutics, Inc. 9.05 8.78 to 9.43
Atlantic American Corporation 1.69 1.60 to 1.69
Atlanticus Holdings Corporation 36.92 36.80 to 37.18
Atlassian Corporation Plc 193.87 190.35 to 195.95
Atomera Incorporated 3.46 3.31 to 3.54
Atossa Genetics Inc. 1.50 1.43 to 1.50
AtriCure, Inc. 28.63 28.19 to 28.72
AudioEye, Inc. 24.77 24.55 to 28.29
Aurinia Pharmaceuticals Inc 7.07 7.00 to 7.16
Autodesk, Inc. 288.48 286.25 to 290.53
Autolus Therapeutics plc 4.44 4.39 to 4.64
Automatic Data Processing, Inc. 291.34 288.42 to 291.78
Avadel Pharmaceuticals plc 13.68 13.34 to 13.70
Avenue Therapeutics, Inc. 2.11 1.94 to 2.11
Avid Bioservices, Inc. 10.43 10.00 to 10.52
Aware, Inc. 2.07 1.98 to 2.15
Axonics Modulation Technologies, Inc. 70.29 70.20 to 70.31
Axsome Therapeutics, Inc. 92.40 90.63 to 94.59
AXT Inc 2.60 2.45 to 2.60
B. Riley Financial, Inc. 5.98 5.93 to 6.31
B. Riley Financial, Inc. 11.59 11.30 to 11.59
B. Riley Financial, Inc. 9.75 9.60 to 10.11
B. Riley Financial, Inc. 9.68 9.63 to 9.87
BancFirst Corporation 110.00 108.20 to 110.00
BancFirst Corporation 25.75 25.59 to 25.75
Bandwidth Inc. 18.78 18.74 to 19.17
Bank First National Corporation 93.46 92.47 to 94.07
Bank of Marin Bancorp 21.64 21.27 to 21.71
Bank of the James Financial Group, Inc. 13.05 12.99 to 13.34
Bank OZK 43.82 42.64 to 43.85
Bank7 Corp. 42.95 41.51 to 43.37
Banner Corporation 65.50 64.30 to 65.50
Baozun Inc. 3.59 3.39 to 3.71
Barrick Gold Corporation 21.19 21.01 to 21.25
Bassett Furniture Industries, Incorporated 14.30 14.15 to 14.30
BayCom Corp 24.59 23.55 to 24.59
Beasley Broadcast Group, Inc. 12.91 12.85 to 13.45
Bel Fuse Inc. 103.54 102.72 to 104.37
Benitec Biopharma Limited 10.69 10.52 to 11.11
Big 5 Sporting Goods Corporation 2.08 2.05 to 2.13
BioCryst Pharmaceuticals, Inc. 7.95 7.44 to 8.17
BIO-key International, Inc. 0.70 0.68 to 0.72
BioMarin Pharmaceutical Inc. 70.53 69.50 to 70.74
Bio-Path Holdings, Inc. 1.12 1.05 to 1.13
BioXcel Therapeutics, Inc. 0.58 0.55 to 0.59
BJ's Restaurants, Inc. 35.13 35.05 to 35.88
Black Ridge Acquisition Corp. 11.51 11.48 to 11.51
Black Ridge Acquisition Corp. 0.13 0.13 to 0.15
Black Ridge Acquisition Corp. 11.31 11.31 to 11.49
Blackbaud, Inc. 87.19 85.74 to 87.26
BlackLine, Inc. 57.57 56.73 to 57.62
Blink Charging Co. 2.08 2.03 to 2.10
bluebird bio, Inc. 0.51 0.48 to 0.51
Booking Holdings Inc. 4377.78 4330.84 to 4395.00
Boxlight Corporation 0.48 0.47 to 0.50
Bridgewater Bancshares, Inc. 15.06 14.79 to 15.10
Brighthouse Financial, Inc. 48.37 47.61 to 48.57
Broadway Financial Corporation 6.72 6.72 to 6.80
Brookline Bancorp, Inc. 10.45 10.32 to 10.57
Business First Bancshares, Inc. 25.44 25.06 to 25.44
C&F Financial Corporation 61.96 58.98 to 61.96
Cadiz, Inc. 3.14 3.05 to 3.15
Calamos Convertible and High Income Fund 12.22 12.10 to 12.27
Calamos Convertible Opportunities and Income Fund 11.95 11.74 to 11.97
Calamos Global Total Return Fund 12.59 12.35 to 12.59
Calamos Strategic Total Return Fund 17.71 17.60 to 17.81
CalAmp Corp. 10.90 10.54 to 11.63
Calumet Specialty Products Partners, L.P. 21.20 20.84 to 21.47
Capital City Bank Group 34.99 34.26 to 35.14
Capital Southwest Corporation 25.84 25.61 to 25.86
Capitol Federal Financial, Inc. 6.13 6.02 to 6.14
Capricor Therapeutics, Inc. 20.14 19.55 to 21.16
Cara Therapeutics, Inc. 0.27 0.26 to 0.27
Cardlytics, Inc. 3.92 3.88 to 4.08
CarGurus, Inc. 32.04 31.61 to 32.36
Carolina Trust BancShares, Inc. 43.98 43.00 to 45.13
Carver Bancorp, Inc. 1.69 1.68 to 1.74
Casella Waste Systems, Inc. 103.14 102.86 to 104.11
Caseys General Stores, Inc. 390.42 387.44 to 391.53
Cass Information Systems, Inc 41.29 39.72 to 41.33
Castor Maritime Inc. 4.19 4.06 to 4.19
Catalyst Pharmaceuticals, Inc. 21.46 20.81 to 21.48
Cathay General Bancorp 45.39 44.00 to 46.28
CB Financial Services, Inc. 28.14 28.14 to 28.14
Celcuity Inc. 16.35 16.07 to 16.49
Cellectar Biosciences, Inc. 2.12 2.08 to 2.12
Central Federal Corporation 26.28 24.50 to 26.28
Centrexion Therapeutics Corporation 2.00 1.99 to 2.15
Century Aluminum Company 16.96 16.70 to 17.35
Century Casinos, Inc. 2.94 2.78 to 2.94
Charter Communications, Inc. 329.82 316.46 to 335.00
Check Point Software Technologies Ltd. 207.32 204.30 to 208.18
Checkpoint Therapeutics, Inc. 3.16 3.08 to 3.29
China Recycling Energy Corporation 0.77 0.72 to 0.79
China SXT Pharmaceuticals, Inc. 0.67 0.64 to 0.68
ChromaDex Corporation 3.49 3.42 to 3.54
Chuy's Holdings, Inc. 37.48 37.48 to 37.49
Cibus Corp. 3.57 3.52 to 3.72
Cidara Therapeutics, Inc. 11.38 11.09 to 11.39
Cincinnati Financial Corporation 138.60 137.03 to 139.64
Cintas Corporation 211.54 209.67 to 212.76
Cirrus Logic, Inc. 124.07 122.19 to 124.31
Cisco Systems, Inc. 56.60 55.86 to 56.90
Citizens Community Bancorp, Inc. 14.14 14.14 to 14.19
Civista Bancshares, Inc. 18.14 17.83 to 18.18
ClearBridge Dividend Strategy ESG ETF 51.48 51.41 to 51.54
ClearBridge Large Cap Growth ESG ETF 75.04 74.70 to 75.17
Clearfield, Inc. 38.61 38.09 to 39.05
ClearOne, Inc. 0.60 0.58 to 0.60
CLPS Incorporation 1.43 1.39 to 1.45
CME Group Inc. 226.17 225.41 to 227.24
CNB Financial Corporation 25.35 24.05 to 25.35
Coastal Financial Corporation 59.27 58.53 to 59.74
Cocrystal Pharma, Inc. 2.10 2.04 to 2.15
Coda Octopus Group, Inc. 8.50 8.27 to 8.55
Codexis, Inc. 3.30 3.26 to 3.31
Coffee Holding Co., Inc. 3.46 3.30 to 3.61
Cogent Communications Holdings, Inc. 82.23 82.17 to 84.33
Columbia Banking System, Inc. 27.05 26.54 to 27.07
Columbia Financial, Inc. 16.96 16.76 to 17.02
Comcast Corporation 41.55 40.57 to 42.30
Commerce Bancshares, Inc. 61.69 61.19 to 62.13
CommScope Holding Company, Inc. 5.97 5.72 to 6.09
Community Trust Bancorp, Inc. 51.85 51.09 to 51.87
Community West Bancshares 18.75 18.60 to 18.80
Construction Partners, Inc. 83.79 82.32 to 85.50
Consumer Portfolio Services, Inc. 9.64 9.50 to 9.84
Corcept Therapeutics Incorporated 48.92 48.78 to 49.54
Corvus Pharmaceuticals, Inc. 7.75 7.56 to 8.33
CoStar Group, Inc. 76.87 75.99 to 77.74
Costco Wholesale Corporation 893.49 884.31 to 894.89
CRA International,Inc. 189.59 189.56 to 191.54
Cracker Barrel Old Country Store, Inc. 47.74 47.13 to 49.70
Creative Realities, Inc. 4.68 4.65 to 4.74
Credit Acceptance Corporation 475.25 467.43 to 478.39
Credit Suisse AG 158.64 157.63 to 160.00
Credit Suisse AG 84.11 83.67 to 84.54
Crinetics Pharmaceuticals, Inc. 59.61 58.26 to 60.04
CRISPR Therapeutics AG 48.04 47.82 to 48.42
Cronos Group Inc. 2.29 2.11 to 2.31
CryoPort, Inc. 7.25 7.08 to 7.38
CSW Industrials, Inc. 389.85 389.15 to 394.99
Cue Biopharma, Inc. 1.60 1.50 to 1.68
Curis, Inc. 5.45 5.14 to 5.45
CVB Financial Corporation 18.97 18.66 to 18.98
CyberArk Software Ltd. 299.50 297.76 to 304.60
Cyclacel Pharmaceuticals, Inc. 1.43 1.38 to 2.49
Cyclacel Pharmaceuticals, Inc. 7.04 6.49 to 7.91
Cytokinetics, Incorporated 54.94 53.50 to 55.14
Daily Journal Corp. (S.C.) 482.96 482.96 to 489.76
Dare Bioscience, Inc. 3.71 3.65 to 3.74
Datasea Inc. 2.35 2.26 to 2.40
Dave & Buster's Entertainment, Inc. 34.55 33.72 to 35.13
Dermira, Inc. 6.15 6.00 to 6.49
Deswell Industries, Inc. 2.70 2.66 to 2.74
DexCom, Inc. 73.08 71.84 to 73.12
Digi International Inc. 30.17 30.04 to 30.67
Digimarc Corporation 32.28 30.75 to 32.72
Digital Turbine, Inc. 3.29 3.08 to 3.29
DocuSign, Inc. 70.68 69.59 to 71.71
Dogness (International) Corporation 52.95 47.05 to 57.36
Dolphin Entertainment, Inc. 1.33 1.33 to 1.48
Domo, Inc. 7.56 7.53 to 7.98
Dorchester Minerals, L.P. 32.93 32.68 to 33.12
Dorman Products, Inc. 115.07 114.68 to 116.28
Dropbox, Inc. 26.28 26.23 to 26.75
Duluth Holdings Inc. 3.94 3.91 to 3.96
DURECT Corporation 1.42 1.36 to 1.44
Dynavax Technologies Corporation 10.99 10.93 to 11.02
Eagle Bancorp Montana, Inc. 16.51 16.36 to 16.77
Eagle Pharmaceuticals, Inc. 2.14 1.80 to 2.80
East West Bancorp, Inc. 90.38 88.29 to 90.61
Eastern Company (The) 32.88 32.39 to 33.35
Eastside Distilling, Inc. 0.65 0.60 to 0.68
eHealth, Inc. 4.80 4.66 to 4.85
Elbit Systems Ltd. 210.53 210.53 to 213.35
electroCore, Inc. 9.99 9.25 to 10.20
Electronic Arts Inc. 145.72 144.56 to 146.47
EMCORE Corporation 2.34 2.30 to 2.38
Enanta Pharmaceuticals, Inc. 13.00 12.47 to 13.13
Encore Capital Group Inc 45.91 44.77 to 46.11
ENDRA Life Sciences Inc. 0.42 0.23 to 0.65
Energous Corporation 0.61 0.59 to 0.62
ENGlobal Corporation 1.39 1.33 to 1.41
Enstar Group Limited 323.76 322.03 to 324.00
Enstar Group Limited 20.65 20.50 to 20.92
Enstar Group Limited 20.82 20.62 to 21.21
Entera Bio Ltd. 1.85 1.78 to 1.91
Enterprise Financial Services Corporation 52.98 52.12 to 53.47
Equillium, Inc. 1.10 1.05 to 1.13
Equinix, Inc. 878.37 877.40 to 883.04
Equity Bancshares, Inc. 43.19 42.03 to 43.32
Ericsson 8.43 8.38 to 8.48
Esperion Therapeutics, Inc. 2.13 2.00 to 2.13
ESSA Bancorp, Inc. 19.80 18.80 to 19.92
Establishment Labs Holdings Inc. 45.16 41.36 to 45.46
Eton Pharmaceuticals, Inc. 8.38 8.17 to 8.50
Euroseas Ltd. 43.74 42.07 to 43.93
EVINE Live Inc. 4.46 4.23 to 4.53
Evogene Ltd. 2.72 2.65 to 2.85
Evoke Pharma, Inc. 5.40 5.40 to 5.57
Exact Sciences Corporation 70.58 68.30 to 71.36
Exelixis, Inc. 28.83 28.38 to 29.03
Expedia Group, Inc. 161.19 160.46 to 163.17
Eyenovia, Inc. 0.54 0.54 to 0.57
EyePoint Pharmaceuticals, Inc. 10.75 10.47 to 10.91
EZCORP, Inc. 11.71 11.45 to 11.74
Farmers National Banc Corp. 14.92 14.60 to 15.05
FARMMI, INC. 0.32 0.26 to 0.32
Fastenal Company 76.54 76.24 to 77.55
FAT Brands Inc. 5.09 5.08 to 5.19
Fate Therapeutics, Inc. 3.19 3.08 to 3.24
Fennec Pharmaceuticals Inc. 4.54 4.52 to 4.75
Fidelity D & D Bancorp, Inc. 50.75 50.75 to 51.21
Fidelity Nasdaq Composite Index Tracking Stock 73.22 72.53 to 73.35
Fidus Investment Corporation 19.65 19.64 to 19.77
First Business Financial Services, Inc. 44.97 43.09 to 44.99
First Citizens BancShares, Inc. 2081.00 2033.06 to 2085.24
First Community Bankshares, Inc. 43.37 42.70 to 43.37
First Community Corporation 22.85 22.50 to 22.98
First Financial Bancorp. 25.30 24.91 to 25.32
First Foundation Inc. 7.40 7.21 to 7.47
First Hawaiian, Inc. 23.87 23.57 to 23.88
First Internet Bancorp 36.74 35.94 to 37.04
First Interstate BancSystem, Inc. 31.60 31.17 to 31.65
First Mid-Illinois Bancshares, Inc. 38.86 38.48 to 39.00
First Savings Financial Group, Inc. 24.31 24.09 to 24.43
First Trust Alternative Absolute Return Strategy ETF 28.02 27.94 to 28.08
First Trust Cloud Computing ETF 105.47 105.32 to 106.29
First Trust Dorsey Wright Momentum & Dividend ETF 37.83 37.76 to 37.94
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.20 34.11 to 34.21
First Trust Enhanced Short Maturity ETF 59.98 59.98 to 59.99
First Trust Global Tactical Commodity Strategy Fund 23.77 23.59 to 23.78
First Trust International Equity Opportunities ETF 48.67 48.39 to 48.67
First Trust Large Cap Core AlphaDEX Fund 105.34 104.90 to 105.44
First Trust Large Cap Growth AlphaDEX Fund 135.20 134.43 to 135.25
First Trust Multi Cap Growth AlphaDEX Fund 135.93 135.92 to 136.37
First Trust NASDAQ ABA Community Bank Index Fund 54.07 53.65 to 54.07
First Trust Nasdaq Bank ETF 30.57 30.15 to 30.57
First Trust NASDAQ Cybersecurity ETF 61.85 61.54 to 61.96
First Trust Nasdaq Transportation ETF 32.72 32.32 to 32.79
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 94.03 93.67 to 94.07
First Trust RBA American Industrial Renaissance ETF 76.60 76.04 to 76.99
First Trust Small Cap Growth AlphaDEX Fund 74.85 74.75 to 75.10
First Trust SSI Strategic Convertible Securities ETF 36.08 35.97 to 36.13
First Trust United Kingdom AlphaDEX Fund 40.82 40.62 to 41.06
First United Corporation 31.21 31.14 to 31.59
First Western Financial, Inc. 20.82 20.72 to 21.07
Five9, Inc. 30.16 30.02 to 31.82
FlexShopper, Inc. 1.34 1.26 to 1.34
Flexsteel Industries, Inc. 55.10 46.08 to 59.00
Fluent, Inc. 3.03 3.01 to 3.17
Flushing Financial Corporation 14.99 14.70 to 15.00
Formula Systems (1985) Ltd. 81.99 81.99 to 82.00
Fortinet, Inc. 82.44 81.20 to 82.97
Fortress Biotech, Inc. 1.81 1.74 to 1.85
Fortress Biotech, Inc. 5.82 5.66 to 5.96
Freightcar America, Inc. 12.66 12.50 to 12.92
FS Bancorp, Inc. 44.29 42.98 to 44.42
FSB Bancorp, Inc. 30.45 30.20 to 30.45
Fuel Tech, Inc. 1.04 1.01 to 1.05
FVCBankcorp, Inc. 12.94 12.84 to 13.05
G. Willi-Food International, Ltd. 11.83 11.80 to 12.00
Gaia, Inc. 5.78 5.44 to 5.81
Galapagos NV 30.24 30.01 to 31.02
Galmed Pharmaceuticals Ltd. 4.81 4.37 to 4.81
GDS Holdings Limited 22.44 22.16 to 24.50
Genetic Technologies Ltd 0.77 0.77 to 0.79
Genprex, Inc. 3.59 2.43 to 3.97
Gentex Corporation 29.37 29.19 to 29.69
Geospace Technologies Corporation 11.06 11.06 to 11.62
German American Bancorp, Inc. 39.97 39.62 to 40.00
Gevo, Inc. 3.01 2.96 to 3.39
G-III Apparel Group, LTD. 31.34 31.32 to 31.89
Gilead Sciences, Inc. 88.16 85.60 to 88.36
Gladstone Capital Corporation 24.64 24.61 to 25.15
Gladstone Commercial Corporation 16.30 16.10 to 16.36
Gladstone Commercial Corporation 22.14 22.10 to 22.20
Gladstone Investment Corporation 13.97 13.93 to 14.06
Glen Burnie Bancorp 5.51 5.51 to 5.65
Global Indemnity Limited 34.01 33.96 to 34.01
Global Self Storage, Inc. 5.05 5.02 to 5.05
Global Water Resources, Inc. 12.66 12.60 to 12.84
Global X FinTech ETF 29.48 29.23 to 29.52
Global X Millennials Thematic ETF 42.83 42.63 to 42.84
Global X S&P 500 Catholic Values ETF 70.28 69.98 to 70.38
GlycoMimetics, Inc. 0.17 0.16 to 0.17
Gogo Inc. 6.92 6.69 to 6.93
Golden Entertainment, Inc. 30.41 29.94 to 30.74
Golub Capital BDC, Inc. 15.41 15.40 to 15.56
Good Times Restaurants Inc. 2.83 2.83 to 2.91
Goosehead Insurance, Inc. 95.55 94.33 to 96.36
GoPro, Inc. 1.37 1.31 to 1.37
GRAVITY Co., Ltd. 64.66 64.24 to 66.39
Great Elm Capital Corp. 25.03 25.03 to 25.03
Great Lakes Dredge & Dock Corporation 12.26 12.02 to 12.27
Greenland Acquisition Corporation 0.15 0.14 to 0.15
Greenland Acquisition Corporation 10.65 10.65 to 10.65
Grifols, S.A. 8.82 8.65 to 8.83
Grupo Financiero Galicia S.A. 50.54 50.18 to 51.09
GSE Systems, Inc. 4.73 4.58 to 4.79
Guaranty Bancshares, Inc. 33.76 32.90 to 33.77
Gyrodyne , LLC 10.86 10.40 to 10.86
H&E Equipment Services, Inc. 53.95 50.78 to 54.39
Hamilton Lane Incorporated 177.78 175.79 to 178.43
Hanmi Financial Corporation 20.13 19.90 to 20.19
HarborOne Bancorp, Inc. 13.28 12.98 to 13.32
Harmonic Inc. 14.54 14.21 to 14.59
Harrow Health, Inc. 56.98 55.57 to 57.72
Hawthorn Bancshares, Inc. 24.90 23.61 to 24.90
Haynes International, Inc. 60.42 59.88 to 60.43
HealthEquity, Inc. 87.61 86.73 to 87.95
HealthStream, Inc. 30.07 28.16 to 30.80
Heidrick & Struggles International, Inc. 38.76 37.72 to 39.10
Helius Medical Technologies, Inc. 0.59 0.52 to 0.60
Hennessy Advisors, Inc. 10.09 9.78 to 10.13
Henry Schein, Inc. 71.19 70.26 to 71.60
Highway Holdings Limited 2.54 2.11 to 2.88
Himax Technologies, Inc. 6.27 6.23 to 6.39
Hingham Institution for Savings 262.42 257.17 to 262.42
HMN Financial, Inc. 27.99 27.86 to 29.40
Hologic, Inc. 81.58 80.33 to 81.77
Home Bancorp, Inc. 47.12 45.71 to 47.41
Home BancShares, Inc. 26.75 26.25 to 26.76
Home Federal Bancorp, Inc. of Louisiana 12.66 12.66 to 12.66
Hoth Therapeutics, Inc. 0.86 0.84 to 0.88
Hudson Technologies, Inc. 8.11 8.01 to 8.17
Huntington Bancshares Incorporated 15.54 15.22 to 15.56
Huron Consulting Group Inc. 108.27 107.21 to 108.48
Hutchison China MediTech Limited 21.28 20.88 to 21.32
icad inc. 1.76 1.64 to 1.88
Icahn Enterprises L.P. 15.37 14.94 to 15.42
Iconix Brand Group, Inc. 2.22 2.12 to 2.31
ICU Medical, Inc. 179.77 177.93 to 180.73
Identiv, Inc. 3.65 3.53 to 3.70
IF Bancorp, Inc. 20.68 20.60 to 20.71
Immersion Corporation 8.48 8.31 to 8.53
Independent Bank Corp. 62.17 61.41 to 62.56
Independent Bank Corporation 33.52 32.80 to 33.59
Infinera Corporation 6.75 6.74 to 6.76
InflaRx N.V. 1.54 1.45 to 1.57
Ingles Markets, Incorporated 63.49 63.34 to 64.14
INmune Bio Inc. 5.14 5.02 to 5.21
Innodata Inc. 19.40 19.15 to 20.20
Innovative Solutions and Support, Inc. 7.22 7.09 to 7.28
Innoviva, Inc. 19.97 19.70 to 19.98
Inogen, Inc 9.19 9.03 to 9.28
Inovio Pharmaceuticals, Inc. 5.70 5.59 to 5.76
Inseego Corp. 19.52 19.40 to 20.08
Insmed, Inc. 73.68 72.00 to 74.03
Inspired Entertainment, Inc. 9.55 9.35 to 9.55
Insulet Corporation 236.60 233.19 to 237.24
Integra LifeSciences Holdings Corporation 19.19 18.95 to 19.50
Intellia Therapeutics, Inc. 21.08 20.22 to 21.12
InterDigital, Inc. 153.01 151.44 to 155.51
International Bancshares Corporation 62.78 61.74 to 62.86
Intra-Cellular Therapies Inc. 77.09 76.17 to 78.03
Intuitive Surgical, Inc. 517.50 511.81 to 519.18
Invesco Dividend Achievers ETF 46.88 46.65 to 46.92
Invesco DWA Basic Materials Momentum ETF 95.99 95.95 to 96.31
Invesco DWA Consumer Staples Momentum ETF 101.28 100.78 to 101.28
Invesco DWA Emerging Markets Momentum ETF 20.57 20.46 to 20.74
Invesco DWA Financial Momentum ETF 57.19 56.95 to 57.25
Invesco DWA Healthcare Momentum ETF 46.46 46.32 to 46.46
Invesco DWA Industrials Momentum ETF 159.51 159.22 to 160.62
Invesco DWA Utilities Momentum ETF 40.09 39.86 to 40.12
Invesco International Dividend Achievers ETF 19.78 19.66 to 19.78
Invesco KBW Bank ETF 62.15 61.48 to 62.31
Invesco KBW Property & Casualty Insurance ETF 117.56 116.30 to 118.59
Invesco KBW Regional Banking ETF 57.97 57.21 to 57.97
Invesco Nasdaq Internet ETF 44.15 43.85 to 44.20
Invesco QQQ Trust, Series 1 495.96 491.97 to 497.45
Invesco S&P SmallCap Financials ETF 55.95 55.67 to 55.95
Invesco S&P SmallCap Utilities & Communication Services ETF 59.63 59.63 to 60.01
Investar Holding Corporation 20.17 19.98 to 20.35
Investors Title Company 235.49 232.50 to 239.95
Ionis Pharmaceuticals, Inc. 38.68 38.53 to 39.08
Iovance Biotherapeutics, Inc. 9.96 9.83 to 10.02
iQIYI, Inc. 2.58 2.37 to 2.68
iRadimed Corporation 50.95 50.38 to 51.04
iRhythm Technologies, Inc. 75.59 69.16 to 76.27
IRIDEX Corporation 1.59 1.53 to 1.64
iRobot Corporation 8.51 8.31 to 8.72
iShares Core S&P U.S. Growth ETF 134.78 133.77 to 135.15
iShares Core S&P U.S. Value ETF 96.14 95.63 to 96.27
iShares ESG MSCI USA ETF 127.85 127.31 to 128.15
iShares MSCI ACWI Index Fund 119.81 119.39 to 120.04
iShares MSCI Global Gold Miners ETF 36.45 36.01 to 36.50
iShares MSCI Qatar ETF 18.48 18.35 to 18.48
iShares MSCI UAE ETF 14.92 14.83 to 14.92
iShares Select Dividend ETF 135.21 134.30 to 135.38
iShares Short Treasury Bond ETF 110.43 110.43 to 110.45
Isramco, Inc. 11.23 11.23 to 11.23
Iteris, Inc. 7.19 7.18 to 7.19
Iterum Therapeutics plc 1.08 1.05 to 1.19
Ituran Location and Control Ltd. 27.63 27.58 to 27.96
IZEA Worldwide, Inc. 2.78 2.67 to 2.83
J. W. Mays, Inc. 43.50 43.50 to 43.53
J.B. Hunt Transport Services, Inc. 175.62 174.67 to 177.90
James River Group Holdings, Ltd. 6.91 6.78 to 6.94
Jazz Pharmaceuticals plc 113.10 112.20 to 113.80
Jerash Holdings (US), Inc. 3.04 2.96 to 3.06
JetBlue Airways Corporation 7.37 7.30 to 7.68
Jewett-Cameron Trading Company 4.89 4.89 to 4.89
Kala Pharmaceuticals, Inc. 5.53 5.15 to 5.53
KalVista Pharmaceuticals, Inc. 12.35 12.05 to 12.40
Kamada Ltd. 5.35 5.31 to 5.43
Kazia Therapeutics Limited 0.57 0.53 to 0.58
Kearny Financial 7.19 7.08 to 7.23
Kelly Services, Inc. 19.33 19.33 to 19.71
Kewaunee Scientific Corporation 32.88 32.64 to 34.47
Key Tronic Corporation 5.85 5.75 to 5.92
Kingstone Companies, Inc 9.89 9.70 to 10.10
Kiniksa Pharmaceuticals, Ltd. 26.79 25.67 to 27.00
Kirkland's, Inc. 2.06 2.04 to 2.30
Kodiak Sciences Inc 3.65 3.55 to 3.75
Kopin Corporation 0.79 0.75 to 0.81
Koss Corporation 7.61 7.51 to 7.88
Lake Shore Bancorp, Inc. 13.46 13.46 to 13.46
Lakeland Financial Corporation 65.01 64.48 to 65.51
Lakeland Industries, Inc. 21.38 21.11 to 21.59
Lamar Advertising Company 135.89 135.16 to 136.80
Landmark Bancorp Inc. 20.27 20.10 to 20.27
Lantheus Holdings, Inc. 112.63 111.10 to 113.47
Lantronix, Inc. 4.14 4.12 to 4.28
Lattice Semiconductor Corporation 53.03 51.37 to 53.43
Laureate Education, Inc. 15.62 15.36 to 15.68
LCNB Corporation 15.30 15.05 to 15.31
LEAP THERAPEUTICS, INC. 3.04 2.82 to 3.10
Legg Mason Low Volatility High Dividend ETF 40.70 40.56 to 40.74
Lexicon Pharmaceuticals, Inc. 1.94 1.86 to 1.99
LexinFintech Holdings Ltd. 3.33 3.13 to 3.59
Liberty Broadband Corporation 80.64 76.59 to 80.87
Liberty Broadband Corporation 81.29 77.27 to 81.61
Liberty Global plc 20.95 20.56 to 21.07
Liberty Global plc 21.60 21.60 to 21.71
Liberty Global plc 21.55 21.34 to 21.66
Liberty Media Corporation 43.11 42.30 to 43.12
Liberty Media Corporation 40.33 39.50 to 40.34
Liberty Media Corporation 73.96 72.74 to 74.32
Liberty Media Corporation 80.18 78.56 to 80.53
Lifevantage Corporation 12.43 11.87 to 12.71
Ligand Pharmaceuticals Incorporated 106.50 104.29 to 106.51
Lightbridge Corporation 7.14 7.10 to 8.44
LightPath Technologies, Inc. 1.64 1.60 to 1.66
Limbach Holdings, Inc. 80.89 79.78 to 81.87
Lincoln Electric Holdings, Inc. 195.77 194.43 to 198.64
Lindblad Expeditions Holdings Inc. 9.90 9.35 to 9.90
Lipocine Inc. 5.50 5.30 to 5.52
LivaNova PLC 53.33 52.47 to 53.39
LivePerson, Inc. 1.23 1.15 to 1.26
LM Funding America, Inc. 2.74 2.60 to 2.87
LogicBio Therapeutics, Inc. 6.30 6.22 to 6.34
Loncar Cancer Immunotherapy ETF 15.22 14.97 to 15.22
LPL Financial Holdings Inc. 256.08 254.47 to 257.82
lululemon athletica inc. 298.88 296.00 to 304.49
Luokung Technology Corp 2.40 2.12 to 2.60
MACOM Technology Solutions Holdings, Inc. 113.79 113.06 to 115.09
Magal Security Systems Ltd. 47.99 47.32 to 48.08
Magic Software Enterprises Ltd. 11.32 11.23 to 11.51
MakeMyTrip Limited 102.99 102.75 to 105.36
Manitex International, Inc. 5.69 5.68 to 5.70
Mannatech, Incorporated 8.00 8.00 to 8.01
MannKind Corporation 6.64 6.56 to 6.72
Marathon Patent Group, Inc. 18.97 18.11 to 19.14
Marin Software Incorporated 2.21 2.18 to 2.28
Marker Therapeutics, Inc. 4.54 3.65 to 5.02
MarketAxess Holdings, Inc. 290.23 282.99 to 291.80
Marriott International 265.50 263.35 to 265.89
Marvell Technology Group Ltd. 83.35 81.20 to 83.65
Masimo Corporation 143.73 142.00 to 144.61
Match Group, Inc. 37.76 37.49 to 37.90
Materialise NV 5.18 5.14 to 5.27
Matthews International Corporation 22.26 21.90 to 22.56
Medallion Financial Corp. 9.00 8.95 to 9.12
MediWound Ltd. 17.21 16.93 to 17.54
MEI Pharma, Inc. 2.75 2.75 to 2.79
MeiraGTx Holdings plc 5.98 5.85 to 6.03
MercadoLibre, Inc. 2067.82 2061.02 to 2090.01
Mercantil Bank Holding Corporation 20.64 20.29 to 20.65
Mercantile Bank Corporation 43.88 43.02 to 43.95
Meridian Corporation 13.05 12.90 to 13.05
Merit Medical Systems, Inc. 95.59 94.42 to 95.80
Mersana Therapeutics, Inc. 2.05 1.94 to 2.11
Merus N.V. 53.19 50.81 to 53.37
Mesa Laboratories, Inc. 134.00 131.06 to 134.91
Meta Financial Group, Inc. 73.09 72.59 to 73.15
Microbot Medical Inc. 1.00 0.94 to 1.02
Micron Technology, Inc. 107.82 106.37 to 108.52
Microsoft Corporation 427.51 418.04 to 430.58
MicroStrategy Incorporated 219.70 212.08 to 221.40
Mid Penn Bancorp 30.75 30.51 to 30.84
Middlesex Water Company 64.66 64.28 to 64.96
Midland States Bancorp, Inc. 23.08 22.91 to 23.12
MidWestOne Financial Group, Inc. 29.11 28.86 to 29.34
Millicom International Cellular S.A. 27.40 27.03 to 27.44
Mitek Systems, Inc. 9.04 8.90 to 9.18
Moleculin Biotech, Inc. 2.55 2.54 to 2.76
Mondelez International, Inc. 71.35 70.05 to 71.39
Monster Beverage Corporation 53.60 53.25 to 53.84
Morningstar, Inc. 343.42 340.30 to 343.76
Mustang Bio, Inc. 0.28 0.25 to 0.34
MVB Financial Corp. 19.54 19.39 to 19.88
My Size, Inc. 1.78 1.65 to 1.85
MYR Group, Inc. 119.30 119.12 to 122.24
Nano Dimension Ltd. 2.39 2.31 to 2.40
NAPCO Security Technologies, Inc. 40.38 40.32 to 41.15
Nasdaq, Inc. 74.29 73.53 to 74.46
Nathan's Famous, Inc. 86.50 84.16 to 87.37
National Bankshares, Inc. 29.99 29.01 to 29.99
National Beverage Corp. 45.64 45.23 to 46.06
National CineMedia, Inc. 6.94 6.74 to 6.95
National Energy Services Reunited Corp. 9.45 9.43 to 9.89
National Energy Services Reunited Corp. 0.95 0.85 to 0.95
Natural Health Trends Corp. 5.89 5.80 to 5.96
Navient Corporation 20.51 20.31 to 20.65
Nektar Therapeutics 1.44 1.39 to 1.45
Neonode Inc. 8.44 8.34 to 8.68
Netflix, Inc. 764.24 761.12 to 769.70
NETGEAR, Inc. 20.97 20.82 to 21.22
NetScout Systems, Inc. 21.39 21.10 to 21.39
Neurocrine Biosciences, Inc. 116.78 115.68 to 117.20
NeuroMetrix, Inc. 4.39 4.36 to 4.56
Neuronetics, Inc. 1.00 0.96 to 1.01
New York Mortgage Trust, Inc. 23.50 23.36 to 23.56
News Corporation 27.85 27.66 to 28.05
Newtek Business Services Corp. 13.53 13.31 to 13.70
Newtek Business Services Corp. 25.49 25.30 to 25.50
Nexstar Media Group, Inc. 170.38 170.00 to 173.31
NextDecade Corporation 5.50 5.42 to 5.59
NI Holdings, Inc. 15.55 15.24 to 15.58
NICE Ltd 177.55 176.22 to 179.75
Nicholas Financial, Inc. 6.19 6.06 to 6.20
NN, Inc. 4.06 4.04 to 4.19
Noodles & Company 1.17 1.14 to 1.19
Nortech Systems Incorporated 12.50 11.98 to 12.69
Northeast Bancorp 84.74 84.36 to 85.97
Northern Trust Corporation 95.79 94.88 to 96.12
Northfield Bancorp, Inc. 11.94 11.60 to 11.96
Northwest Pipe Company 44.65 44.06 to 44.72
Norwegian Cruise Line Holdings Ltd. 23.92 23.22 to 24.07
NovoCure Limited 16.15 15.87 to 16.41
Nuveen NASDAQ 100 Dynamic Overwrite Fund 25.39 25.16 to 25.42
NVIDIA Corporation 143.59 141.78 to 144.42
Oak Valley Bancorp (CA) 27.17 26.47 to 27.17
Ocular Therapeutix, Inc. 11.30 11.08 to 11.46
Office Depot, Inc. 30.82 30.33 to 30.89
Old Dominion Freight Line, Inc. 199.55 195.00 to 200.94
Old National Bancorp 18.87 18.50 to 19.11
Old Point Financial Corporation 19.63 19.20 to 19.65
Old Second Bancorp, Inc. 16.56 16.25 to 16.57
Omeros Corporation 4.24 4.06 to 4.28
OP Bancorp 13.31 12.90 to 13.33
Opera Limited 15.95 15.30 to 15.97
OptimumBank Holdings, Inc. 4.56 4.54 to 4.59
OptiNose, Inc. 0.79 0.77 to 0.80
OraSure Technologies, Inc. 4.09 4.06 to 4.15
O'Reilly Automotive, Inc. 1205.38 1194.00 to 1211.95
Organogenesis Holdings Inc. 3.10 3.06 to 3.15
Organovo Holdings, Inc. 0.46 0.45 to 0.48
Origin Agritech Limited 3.06 2.86 to 3.10
Orion Energy Systems, Inc. 0.97 0.94 to 0.98
Orrstown Financial Services Inc 36.40 36.20 to 36.60
Orthofix Medical Inc. 16.03 15.79 to 16.23
OrthoPediatrics Corp. 26.66 25.76 to 26.85
Outlook Therapeutics, Inc. 5.54 5.49 to 5.78
Ovid Therapeutics Inc. 1.19 1.17 to 1.21
Oxbridge Re Holdings Limited 2.65 2.65 to 2.93
Oxbridge Re Holdings Limited 0.13 0.13 to 0.13
Oxford Lane Capital Corp. 22.94 22.94 to 22.94
Pacira Pharmaceuticals, Inc. 17.63 17.09 to 17.69
Pan American Silver Corp. 25.85 25.13 to 26.05
Papa John's International, Inc. 52.01 51.73 to 54.06
Papa Murphy's Holdings, Inc. 11.40 11.07 to 11.42
Parke Bancorp, Inc. 20.85 20.79 to 20.99
Pathfinder Bancorp, Inc. 17.60 16.86 to 17.70
Patriot National Bancorp Inc. 2.03 1.66 to 3.00
Patterson Companies, Inc. 21.32 20.97 to 21.40
PAVmed Inc. 0.04 0.04 to 0.04
Paychex, Inc. 141.34 139.55 to 141.64
Paylocity Holding Corporation 175.12 172.65 to 177.71
PayPal Holdings, Inc. 80.91 80.04 to 81.42
PDL Community Bancorp 11.51 11.48 to 11.54
Peapack-Gladstone Financial Corporation 28.97 28.36 to 29.18
Penn National Gaming, Inc. 18.88 18.04 to 18.93
PennantPark Investment Corporation 7.00 6.96 to 7.01
Penns Woods Bancorp, Inc. 24.85 24.42 to 25.01
Peoples Bancorp of North Carolina, Inc. 25.28 25.12 to 25.36
Peoples Financial Services Corp. 47.38 46.57 to 47.38
Pepsico, Inc. 174.37 173.51 to 174.95
Perficient, Inc. 75.96 75.96 to 76.01
Performant Financial Corporation 3.90 3.83 to 4.00
Perion Network Ltd 8.13 7.99 to 8.13
Perma-Fix Environmental Services, Inc. 14.37 13.88 to 14.55
Perma-Pipe International Holdings, Inc. 13.20 12.72 to 13.20
PetIQ, Inc. 30.97 30.96 to 30.99
PetMed Express, Inc. 4.10 3.82 to 4.23
Phibro Animal Health Corporation 24.18 23.70 to 24.21
Phio Pharmaceuticals Corp. 3.13 3.04 to 3.29
Phunware, Inc. 11.64 9.03 to 13.37
Pinnacle Financial Partners, Inc. 102.75 101.15 to 103.03
Pintec Technology Holdings Limited 1.01 0.98 to 1.03
Pioneer Power Solutions, Inc. 6.15 5.88 to 6.23
Playa Hotels & Resorts N.V. 8.64 8.55 to 8.71
Plug Power, Inc. 2.22 2.21 to 2.42
Plumas Bancorp 42.50 42.26 to 43.30
Popular, Inc. 99.93 98.10 to 100.33
Popular, Inc. 26.00 26.00 to 26.00
Powell Industries, Inc. 267.09 264.73 to 278.00
Preferred Bank 84.43 81.46 to 84.58
Preformed Line Products Company 123.60 121.20 to 124.00
Premier, Inc. 20.01 19.68 to 20.07
PriceSmart, Inc. 92.40 91.36 to 92.50
PrimeEnergy Resources Corporation 167.00 162.27 to 167.57
Primo Water Corporation 27.94 27.46 to 28.06
Primoris Services Corporation 62.39 62.39 to 63.72
Principal Financial Group Inc 89.92 89.09 to 90.34
Principal U.S. Mega-Cap Multi-Factor Index ETF 57.75 57.39 to 57.87
Pro-Dex, Inc. 28.44 27.77 to 28.44
Professional Diversity Network, Inc. 0.89 0.83 to 0.92
ProPhase Labs, Inc. 2.44 2.31 to 2.45
ProQR Therapeutics N.V. 3.78 3.58 to 4.05
ProShares Ultra Nasdaq Biotechnology 63.48 62.10 to 63.50
ProShares UltraPro QQQ 75.27 73.46 to 75.95
ProShares UltraPro Short NASDAQ Biotechnology 25.68 22.50 to 26.11
Prospect Capital Corporation 5.33 5.29 to 5.38
Protagonist Therapeutics, Inc. 46.44 45.33 to 46.53
Provident Bancorp, Inc. 10.62 10.58 to 10.79
Provident Financial Holdings, Inc. 15.11 14.53 to 15.40
Psychemedics Corporation 2.33 2.32 to 2.33
PTC Inc. 182.93 181.70 to 184.52
PTC Therapeutics, Inc. 39.32 38.21 to 40.09
Pulse Biosciences, Inc 17.63 17.36 to 18.18
Puma Biotechnology Inc 2.84 2.78 to 2.89
Pure Cycle Corporation 10.82 10.77 to 10.87
QCR Holdings, Inc. 78.96 77.64 to 79.11
QUALCOMM Incorporated 173.18 168.23 to 173.48
Quanterix Corporation 12.52 12.15 to 12.53
R1 RCM Inc. 14.24 14.23 to 14.25
Radcom Ltd. 10.97 10.81 to 11.08
Radware Ltd. 23.06 22.92 to 23.37
Rand Capital Corporation 16.78 16.78 to 16.78
Rave Restaurant Group, Inc. 2.99 2.77 to 2.99
RCI Hospitality Holdings, Inc. 43.27 42.23 to 43.28
RCM Technologies, Inc. 21.45 20.97 to 21.55
Reality Shares Nasdaq NextGen Economy ETF 26.01 25.24 to 26.39
Recon Technology, Ltd. 3.38 3.28 to 3.45
Red Robin Gourmet Burgers, Inc. 6.04 5.82 to 6.54
Red Violet, Inc. 29.58 29.57 to 30.30
Redhill Biopharma Ltd. 8.34 8.28 to 8.90
Regency Centers Corporation 71.87 71.28 to 72.38
Repligen Corporation 144.14 142.14 to 150.15
Replimune Group, Inc. 11.97 11.20 to 12.04
Republic Bancorp, Inc. 67.96 65.46 to 67.96
Research Frontiers Incorporated 2.02 2.00 to 2.02
Revance Therapeutics, Inc. 5.29 5.25 to 5.30
RF Industries, Ltd. 4.07 4.03 to 4.10
Ribbon Communications Inc. 3.42 3.32 to 3.43
Richardson Electronics, Ltd. 13.71 13.64 to 13.80
Riot Blockchain, Inc 9.92 9.30 to 9.97
Rocket Pharmaceuticals, Inc. 17.70 17.42 to 18.25
Rocky Mountain Chocolate Factory, Inc. 2.42 2.36 to 2.61
Ross Stores, Inc. 145.75 144.40 to 146.38
Royal Gold, Inc. 154.27 153.02 to 154.55
Rush Enterprises, Inc. 51.87 50.60 to 51.88
Ryanair Holdings plc 45.61 44.92 to 46.06
S&W Seed Company 2.85 2.65 to 2.94
Sabra Health Care REIT, Inc. 18.67 18.51 to 18.74
Sabre Corporation 3.67 3.57 to 3.68
Sage Therapeutics, Inc. 7.65 7.45 to 7.83
Sangamo Therapeutics, Inc. 1.21 1.15 to 1.45
Sapiens International Corporation N.V. 37.44 37.30 to 37.91
Sarepta Therapeutics, Inc. 128.42 126.21 to 128.54
SBA Communications Corporation 241.46 240.20 to 244.68
Scholar Rock Holding Corporation 29.10 29.05 to 30.11
scPharmaceuticals Inc. 4.41 4.39 to 4.60
SCWorx Corp. 1.30 1.25 to 1.30
Seacoast Banking Corporation of Florida 26.90 26.52 to 26.97
Seagate Technology PLC 112.64 110.33 to 112.75
SecureWorks Corp. 8.40 8.35 to 8.40
Security National Financial Corporation 9.75 9.53 to 9.78
Semtech Corporation 44.07 43.47 to 45.37
Seneca Foods Corp. 63.91 63.91 to 63.91
SenesTech, Inc. 2.72 2.70 to 3.04
Sensus Healthcare, Inc. 6.70 6.48 to 6.77
ServisFirst Bancshares, Inc. 84.47 82.67 to 85.65
SG Blocks, Inc. 1.35 1.24 to 1.40
Shenandoah Telecommunications Co 14.11 13.64 to 14.35
ShiftPixy, Inc. 8.19 7.75 to 8.59
Shore Bancshares Inc 14.31 14.01 to 14.31
ShotSpotter, Inc. 11.56 11.22 to 11.77
Siebert Financial Corp. 2.61 2.43 to 2.63
Sify Technologies Limited 3.63 3.43 to 4.41
Silvercrest Asset Management Group Inc. 17.33 17.15 to 17.48
Simmons First National Corporation 23.11 22.59 to 23.17
Simulations Plus, Inc. 34.25 33.67 to 34.50
SiNtx Technologies, Inc. 3.22 3.20 to 3.32
Sirius XM Holdings Inc. 27.21 27.11 to 27.93
SkyWest, Inc. 94.81 94.75 to 95.84
SMART Global Holdings, Inc. 20.85 20.61 to 21.33
SmartFinancial, Inc. 31.05 30.65 to 31.54
Socket Mobile, Inc. 1.34 1.16 to 1.38
Solar Capital Ltd. 15.46 15.36 to 15.49
Soleno Therapeutics, Inc. 53.64 53.14 to 54.97
Sonos, Inc. 12.97 12.68 to 13.10
Sotherly Hotels Inc. 1.28 1.20 to 1.29
Sotherly Hotels Inc. 17.52 17.52 to 17.52
Sound Financial Bancorp, Inc. 54.12 53.79 to 54.12
Southern First Bancshares, Inc. 37.75 36.47 to 37.77
Southern Missouri Bancorp, Inc. 59.16 58.69 to 59.45
Southside Bancshares, Inc. 33.66 33.06 to 33.66
Spero Therapeutics, Inc. 1.27 1.26 to 1.28
Sphere 3D Corp. 1.10 1.05 to 1.12
Spirit Airlines, Inc. 2.11 2.01 to 2.34
Sprott Focus Trust, Inc. 7.82 7.81 to 7.88
Sprouts Farmers Market, Inc. 118.27 116.38 to 118.59
SS&C Technologies Holdings, Inc. 75.48 75.25 to 76.01
SSR Mining Inc. 6.53 6.31 to 6.58
Staffing 360 Solutions, Inc. 2.00 1.92 to 2.25
Starbucks Corporation 96.82 95.94 to 97.19
Steel Dynamics, Inc. 131.80 128.13 to 132.74
Stein Mart, Inc. 1.73 1.71 to 1.76
Stericycle, Inc. 60.96 60.83 to 61.01
Sterling Bancorp, Inc. 4.73 4.68 to 4.74
Sterling Construction Company Inc 160.57 160.04 to 164.13
Stitch Fix, Inc. 2.99 2.86 to 3.00
Stock Yards Bancorp, Inc. 64.73 63.37 to 64.81
StoneCastle Financial Corp 20.49 20.03 to 20.56
StoneCo Ltd. 11.12 10.96 to 11.20
Strata Skin Sciences, Inc. 3.01 3.00 to 3.08
Stratasys, Ltd. 7.49 7.42 to 7.61
Strattec Security Corporation 40.75 38.58 to 40.75
Summit State Bank 8.18 8.06 to 8.18
Summit Therapeutics plc 20.59 20.20 to 20.91
Summit Wireless Technologies, Inc. 1.82 1.77 to 1.85
Supernus Pharmaceuticals, Inc. 33.71 33.27 to 34.05
Surgery Partners, Inc. 31.59 31.16 to 31.79
Synthesis Energy Systems, Inc. 0.69 0.65 to 0.70
Syros Pharmaceuticals, Inc. 2.47 2.11 to 2.69
T. Rowe Price Group, Inc. 112.92 112.91 to 114.02
T2 Biosystems, Inc. 1.54 1.44 to 1.62
Tactile Systems Technology, Inc. 14.50 14.28 to 14.51
Take-Two Interactive Software, Inc. 160.02 156.53 to 160.31
Tandy Leather Factory, Inc. 4.33 4.25 to 4.45
Tantech Holdings Ltd. 0.22 0.18 to 0.24
TAT Technologies Ltd. 18.89 18.75 to 19.22
Taylor Devices, Inc. 46.24 46.01 to 47.44
TechTarget, Inc. 29.10 29.03 to 30.00
Tenax Therapeutics, Inc. 4.36 4.04 to 4.50
Territorial Bancorp Inc. 10.80 10.20 to 10.89
Texas Capital Bancshares, Inc. 77.42 76.33 to 77.46
Texas Roadhouse, Inc. 180.43 178.28 to 181.41
TG Therapeutics, Inc. 24.25 23.66 to 24.66
The Bancorp, Inc. 55.88 55.04 to 56.32
The Carlyle Group L.P. 49.75 49.73 to 51.10
The Cheesecake Factory Incorporated 42.04 41.83 to 43.51
The Chefs' Warehouse, Inc. 40.59 40.16 to 40.92
The Descartes Systems Group Inc. 106.63 106.17 to 107.11
The Dixie Group, Inc. 0.53 0.45 to 0.70
The Ensign Group, Inc. 148.79 146.94 to 149.40
The Herzfeld Caribbean Basin Fund, Inc. 2.40 2.38 to 2.42
The Joint Corp. 11.41 11.39 to 11.81
The Kraft Heinz Company 35.64 35.32 to 36.00
The Lovesac Company 29.06 28.39 to 29.29
The Middleby Corporation 136.86 135.98 to 137.75
The Trade Desk, Inc. 118.94 116.61 to 120.78
The York Water Company 37.21 37.08 to 37.45
The9 Limited 8.72 8.55 to 8.84
Theravance Biopharma, Inc. 8.80 8.54 to 8.82
Tilray, Inc. 1.71 1.57 to 1.73
Tiptree Inc. 20.24 19.75 to 20.29
Titan Machinery Inc. 14.87 14.54 to 15.02
T-Mobile US, Inc. 219.01 218.71 to 221.12
Tonix Pharmaceuticals Holding Corp. 0.18 0.18 to 0.19
Tower Semiconductor Ltd. 45.41 44.96 to 45.48
Translate Bio, Inc. 3.23 2.86 to 3.62
Travelzoo 12.93 12.55 to 13.10
Trevena, Inc. 2.50 2.36 to 2.72
TriCo Bancshares 43.68 42.80 to 44.17
TriMas Corporation 27.53 27.33 to 27.88
TripAdvisor, Inc. 15.35 15.13 to 15.37
TrueCar, Inc. 3.64 3.63 to 3.71
Trupanion, Inc. 52.60 52.23 to 53.73
TrustCo Bank Corp NY 33.47 32.53 to 33.69
Trustmark Corporation 34.50 33.53 to 34.57
Turtle Beach Corporation 17.19 16.48 to 17.28
Twenty-First Century Fox, Inc. 38.70 38.52 to 38.87
Twenty-First Century Fox, Inc. 42.23 42.02 to 42.33
U.S. Energy Corp. 1.55 1.46 to 1.55
U.S. Gold Corp. 6.41 6.30 to 6.46
Union Bankshares, Inc. 27.39 26.75 to 27.60
uniQure N.V. 6.65 6.26 to 6.86
United Bancorp, Inc. 12.93 12.85 to 13.16
United Continental Holdings, Inc. 74.49 72.57 to 74.72
United Fire Group, Inc 20.09 19.94 to 20.48
United Natural Foods, Inc. 20.65 20.35 to 20.78
United Security Bancshares 8.70 8.65 to 8.76
United States Lime & Minerals, Inc. 103.01 103.01 to 104.96
United Therapeutics Corporation 370.26 365.24 to 372.14
Uniti Group Inc. 5.70 5.52 to 5.72
Unity Bancorp, Inc. 39.21 37.93 to 39.25
Universal Stainless & Alloy Products, Inc. 43.57 43.40 to 43.80
UTStarcom Holdings Corp 2.91 2.87 to 2.93
Vaccinex, Inc. 2.77 2.68 to 2.88
Valley National Bancorp 25.43 25.25 to 25.64
Valley National Bancorp 24.91 24.81 to 25.13
Value Line, Inc. 51.12 48.74 to 51.20
Vanda Pharmaceuticals Inc. 4.73 4.71 to 4.82
Vanguard Russell 1000 ETF 264.51 263.21 to 264.81
Vanguard Russell 1000 Growth ETF 98.97 98.20 to 99.24
Vanguard Russell 1000 Value ETF 83.99 83.58 to 84.12
Vanguard Russell 3000 ETF 258.17 256.73 to 258.17
Varex Imaging Corporation 12.54 12.23 to 12.80
VEON Ltd. 30.69 30.15 to 30.87
Verastem, Inc. 3.42 3.25 to 3.58
Vericel Corporation 41.83 40.52 to 41.95
VeriSign, Inc. 186.89 185.16 to 187.25
Veritex Holdings, Inc. 27.34 26.85 to 27.54
Veritone, Inc. 4.24 3.80 to 4.31
Verona Pharma plc 34.87 34.23 to 35.62
Verrica Pharmaceuticals Inc. 1.59 1.51 to 1.62
Vertex Energy, Inc 0.05 0.05 to 0.09
Veru Inc. 0.92 0.86 to 0.92
Viavi Solutions Inc. 9.24 9.12 to 9.33
Vicor Corporation 43.44 43.10 to 45.11
Victory Capital Holdings, Inc. 60.38 60.11 to 60.67
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.19 64.88 to 65.27
VictoryShares US Large Cap High Div Volatility Wtd ETF 68.09 67.76 to 68.09
VictoryShares US Multi-Factor Minimum Volatility ETF 48.70 48.65 to 48.75
VictoryShares US Small Cap High Div Volatility Wtd ETF 59.05 58.88 to 59.10
Village Bank and Trust Financial Corp. 76.00 76.00 to 76.00
Village Farms International, Inc. 0.92 0.88 to 0.95
Viper Energy Partners LP 52.74 51.64 to 52.89
Virtu Financial, Inc. 32.78 32.62 to 33.05
Virtus Investment Partners, Inc. 215.14 214.44 to 216.63
VistaGen Therapeutics, Inc. 3.10 3.02 to 3.15
VOXX International Corporation 7.89 7.72 to 7.99
VSE Corporation 101.72 100.12 to 102.70
vTv Therapeutics Inc. 14.60 13.44 to 14.80
Washington Trust Bancorp, Inc. 34.46 32.47 to 35.02
Waterstone Financial, Inc. 14.87 14.74 to 14.90
WAVE Life Sciences Ltd. 14.83 14.64 to 15.22
WD-40 Company 263.87 254.10 to 264.36
Weight Watchers International Inc 291.74 287.05 to 292.26
Wendy's Company (The) 18.98 18.97 to 19.20
Werner Enterprises, Inc. 37.70 37.08 to 37.75
WesBanco, Inc. 30.86 30.31 to 30.89
West Bancorporation 20.08 19.96 to 20.70
Westamerica Bancorporation 51.71 50.84 to 51.73
Western Digital Corporation 67.76 65.96 to 68.17
Weyco Group, Inc. 33.93 33.85 to 34.50
Wheeler Real Estate Investment Trust, Inc. 12.06 11.04 to 12.95
Wheeler Real Estate Investment Trust, Inc. 26.25 26.10 to 26.69
Wheeler Real Estate Investment Trust, Inc. 3.64 3.50 to 3.64
WhiteHorse Finance, Inc. 11.91 11.85 to 11.98
Willdan Group, Inc. 45.31 44.88 to 45.72
Willis Lease Finance Corporation 189.21 186.08 to 191.85
WillScot Corporation 38.19 37.37 to 38.25
Winmark Corporation 380.26 380.26 to 387.05
Wintrust Financial Corporation 114.76 105.75 to 115.37
Wintrust Financial Corporation 25.05 24.98 to 25.08
WisdomTree Emerging Markets Consumer Growth Fund 11.58 11.58 to 11.62
WisdomTree U.S. Quality Dividend Growth Fund 84.09 83.68 to 84.23
Woodward, Inc. 164.31 162.99 to 164.83
Workday, Inc. 246.76 243.32 to 247.09
Workhorse Group, Inc. 0.83 0.79 to 0.84
World Acceptance Corporation 117.47 115.64 to 118.11
XBiotech Inc. 7.51 7.20 to 7.60
Xcel Brands, Inc 0.82 0.78 to 0.82
Xcel Energy Inc. 63.68 63.01 to 63.80
Xencor, Inc. 21.23 20.70 to 21.32
Xenon Pharmaceuticals Inc. 42.74 42.49 to 43.96
Xeris Pharmaceuticals, Inc. 3.02 2.98 to 3.09
XOMA Corporation 28.65 27.80 to 28.65
Xperi Corporation 9.50 9.40 to 9.69
Y-mAbs Therapeutics, Inc. 14.85 14.23 to 14.99
Zai Lab Limited 28.82 27.51 to 28.90
Zions Bancorporation N.A. 52.51 51.28 to 53.07
ZK International Group Co., Ltd 0.59 0.55 to 0.59
Zynex, Inc. 8.53 8.37 to 8.71
A10 Networks, Inc. 14.79 14.52 to 14.93
Aaron's, Inc. 10.09 10.08 to 10.10
Abercrombie & Fitch Company 154.82 154.80 to 159.84
Aberdeen Global Dynamic Dividend Fund 10.59 10.56 to 10.67
Aberdeen Global Premier Properties Fund 4.44 4.41 to 4.46
Aberdeen Income Credit Strategies Fund 6.61 6.61 to 6.65
Aberdeen Total Dynamic Dividend Fund 9.03 9.00 to 9.04
ABM Industries Incorporated 53.43 52.93 to 54.46
Acadia Realty Trust 24.21 23.91 to 24.40
Accenture plc 371.79 371.13 to 374.86
Adams Diversified Equity Fund, Inc. 21.86 21.78 to 21.97
Adecoagro S.A. 11.57 11.37 to 11.67
AECOM 106.38 105.59 to 107.13
Aegon NV 6.47 6.39 to 6.47
Aercap Holdings N.V. 96.23 95.93 to 97.09
Aerohive Networks, Inc. 3.87 3.72 to 3.91
Affiliated Managers Group, Inc. 192.48 190.31 to 193.18
AG Mortgage Investment Trust, Inc. 7.43 7.41 to 7.49
Agnico Eagle Mines Limited 87.99 87.01 to 88.22
Agree Realty Corporation 75.11 74.51 to 75.58
Air Lease Corporation 44.24 43.60 to 44.33
Air Products and Chemicals, Inc. 330.37 326.92 to 330.59
Alamos Gold Inc. 21.38 21.07 to 21.43
Alaska Air Group, Inc. 45.98 45.49 to 46.04
Alcoa Corporation 42.02 41.70 to 42.81
Allegion plc 150.60 150.02 to 151.67
AllianceBernstein Holding L.P. 37.91 37.72 to 38.11
AllianzGI Equity & Convertible Income Fund 23.63 23.54 to 23.65
Allstate Corporation (The) 192.78 190.32 to 193.13
Altria Group 50.06 49.16 to 50.12
AMC Entertainment Holdings, Inc. 4.34 4.23 to 4.36
Ameren Corporation 87.76 87.21 to 88.03
America Movil, S.A.B. de C.V. 16.73 16.67 to 16.94
American Assets Trust, Inc. 27.37 27.28 to 27.67
American Electric Power Company, Inc. 99.89 99.21 to 100.25
American Financial Group, Inc. 20.52 20.23 to 20.53
American Homes 4 Rent 38.16 37.27 to 38.34
American International Group, Inc. 77.03 76.29 to 77.37
American Vanguard Corporation 5.46 5.38 to 5.50
American Water Works 140.75 138.93 to 140.99
AMERIPRISE FINANCIAL SERVICES, INC. 519.56 516.95 to 521.73
Ampco-Pittsburgh Corporation 1.83 1.82 to 1.89
Amphenol Corporation 66.85 66.03 to 67.31
AMREP Corporation 29.21 29.00 to 29.99
AngloGold Ashanti Limited 31.45 30.65 to 31.46
Aon plc 356.14 352.13 to 357.17
Apollo Global Management, LLC 143.94 142.86 to 144.44
AptarGroup, Inc. 165.81 164.81 to 166.37
Aramark 39.39 39.22 to 39.66
Arbor Realty Trust 15.25 14.96 to 15.33
ARC Document Solutions, Inc. 3.42 3.41 to 3.44
Ares Management Corporation 167.78 166.18 to 168.52
Argan, Inc. 125.16 123.40 to 129.40
Armstrong World Industries Inc 138.09 136.82 to 139.11
ASA Gold and Precious Metals Limited 22.67 22.43 to 22.78
ASE Technology Holding Co., Ltd. 10.34 10.25 to 10.42
Ashland Global Holdings Inc. 86.38 85.51 to 86.88
Associated Banc-Corp 22.42 21.90 to 22.46
Assurant, Inc. 193.74 190.34 to 194.12
Assured Guaranty Ltd. 84.67 83.93 to 85.25
Atmos Energy Corporation 141.92 140.77 to 142.20
Aurora Cannabis Inc. 6.10 5.47 to 6.23
Autoliv, Inc. 97.40 96.60 to 97.74
AutoZone, Inc. 3172.05 3149.78 to 3201.42
AvalonBay Communities, Inc. 224.72 223.75 to 225.78
Avangrid, Inc. 35.75 35.60 to 35.75
Avista Corporation 38.54 37.93 to 38.61
AXA Equitable Holdings, Inc. 46.05 45.48 to 46.18
Axis Capital Holdings Limited 81.58 80.36 to 81.83
Axos Financial, Inc. 65.59 64.91 to 65.94
Babson Global Short Duration High Yield Fund 15.48 15.41 to 15.51
Bain Capital Specialty Finance, Inc. 16.85 16.79 to 16.93
Banc of California, Inc. 15.42 14.95 to 15.64
Banco De Chile 24.54 24.40 to 24.82
Banco Santander Chile 20.44 20.28 to 20.59
Banco Santander, S.A. 5.02 4.97 to 5.03
BanColombia S.A. 32.63 32.60 to 33.29
Bank of America Corporation 42.30 41.57 to 42.41
Bank Of Montreal 93.04 92.08 to 93.21
Bank of N.T. Butterfield & Son Limited (The) 37.88 37.47 to 37.91
Bank Of New York Mellon Corporation (The) 75.91 75.43 to 76.08
Barclays PLC 12.75 12.59 to 12.76
Barings BDC, Inc. 9.81 9.74 to 9.83
Barings Corporate Investors 20.08 19.76 to 20.15
Barings Participation Investors 17.21 17.10 to 17.34
Barnes & Noble Education, Inc 10.59 10.37 to 10.76
Barnes Group, Inc. 46.63 46.55 to 46.71
BCE, Inc. 33.32 33.16 to 33.42
Becton, Dickinson and Company 239.71 238.67 to 240.45
Berkshire Hathaway Inc. 692600.00 687457.40 to 698064.90
Berkshire Hathaway Inc. 461.45 457.60 to 465.15
Berkshire Hills Bancorp, Inc. 27.34 27.10 to 27.39
Berry Global Group, Inc. 68.94 68.50 to 69.76
Biglari Holdings Inc. 863.67 863.67 to 863.67
Biohaven Pharmaceutical Holding Company Ltd. 52.65 50.58 to 52.81
Bio-Rad Laboratories, Inc. 339.84 335.22 to 341.41
Bio-Rad Laboratories, Inc. 334.85 334.85 to 334.85
Black Hills Corporation 60.87 59.98 to 60.93
BlackBerry Limited 2.60 2.57 to 2.62
Blackrock Capital and Income Strategies Fund Inc 19.85 19.72 to 19.91
BlackRock Energy and Resources Trust 13.09 12.94 to 13.09
Blackrock Enhanced Equity Dividend Trust 8.73 8.69 to 8.73
Blackrock Enhanced Government Fund, Inc 9.98 9.77 to 10.01
Blackrock Floating Rate Income Strategies Fund Inc 13.76 13.66 to 13.83
Blackrock Global 11.38 11.29 to 11.40
BLACKROCK INTERNATIONAL, LTD. 5.68 5.64 to 5.69
Blackrock MuniAssets Fund, Inc. 12.58 12.48 to 12.62
BlackRock Resources 9.57 9.47 to 9.58
BlackRock Science and Technology Trust 36.90 36.80 to 36.98
BlackRock, Inc. 1000.81 990.79 to 1003.87
Blackstone GSO Senior Floating Rate Term Fund 14.28 14.17 to 14.30
Boeing Company (The) 159.88 158.37 to 160.66
Booz Allen Hamilton Holding Corporation 162.43 161.08 to 162.68
Boston Beer Company, Inc. (The) 295.61 294.25 to 297.45
Boston Properties, Inc. 86.82 86.32 to 87.62
Boston Scientific Corporation 88.01 87.12 to 88.43
Boyd Gaming Corporation 64.40 63.27 to 64.44
Brandywine Realty Trust 6.27 6.26 to 6.49
BrandywineGLOBAL Global Income Opportunities Fund 8.70 8.65 to 8.73
Brasilagro Cia Brasileira De Propriedades Agricolas 4.50 4.33 to 4.50
BRF S.A. 4.29 4.21 to 4.30
BrightSphere Investment Group plc 26.19 25.86 to 26.41
Brinker International, Inc. 92.93 92.45 to 94.39
Brixmor Property Group Inc. 27.94 27.83 to 28.16
Brookdale Senior Living Inc. 6.18 6.18 to 6.34
Brookfield Asset Management Inc 50.45 50.11 to 51.11
Brookfield Infrastructure Partners LP 35.69 35.47 to 36.12
Brookfield Renewable Partners L.P. 28.22 27.36 to 28.69
Brown & Brown, Inc. 105.45 104.12 to 105.84
Brown Forman Corporation 47.90 47.00 to 47.96
Brown Forman Corporation 48.72 47.96 to 48.74
BRT Apartments Corp. 17.51 17.05 to 17.60
Buenaventura Mining Company Inc. 13.95 13.90 to 14.29
Build-A-Bear Workshop, Inc. 36.69 36.62 to 37.03
Burlington Stores, Inc. 254.37 251.33 to 254.91
BWX Technologies, Inc. 123.63 123.57 to 126.48
Byline Bancorp, Inc. 26.59 25.83 to 26.65
Cable One, Inc. 348.04 339.35 to 360.65
CACI International, Inc. 523.41 523.39 to 533.78
Cadence Bancorporation 34.00 32.25 to 34.18
California Resources Corporation 53.46 50.89 to 53.53
Cameco Corporation 56.68 55.31 to 57.61
Canadian Imperial Bank of Commerce 62.51 62.13 to 62.68
Cango Inc. 1.78 1.77 to 1.80
Cannae Holdings, Inc. 19.11 18.78 to 19.15
Canopy Growth Corporation 4.98 4.32 to 5.30
Capital One Financial Corporation 156.02 155.37 to 157.38
Capital Trust, Inc. 18.61 18.58 to 18.72
Carnival Corporation 21.45 20.78 to 21.56
Carnival Corporation 19.60 19.02 to 19.70
Carriage Services, Inc. 32.00 31.74 to 32.05
Carter's, Inc. 66.35 66.07 to 67.68
Carvana Co. 197.35 189.50 to 198.09
CBIZ, Inc. 66.04 65.53 to 66.55
CBL & Associates Properties, Inc. 27.70 26.72 to 27.72
CBRE Group, Inc. 122.73 122.64 to 123.92
Cedar Fair, L.P. 39.89 39.63 to 40.34
Cementos Pacasmayo S.A.A. 5.90 5.75 to 5.90
Central Puerto S.A. 10.56 10.39 to 10.61
Chegg, Inc. 1.71 1.51 to 1.71
Chesapeake Energy Corporation 81.46 80.75 to 82.46
Chesapeake Utilities Corporation 120.85 119.60 to 120.90
Chevron Corporation 150.92 150.22 to 151.68
Chipotle Mexican Grill, Inc. 59.88 59.25 to 60.10
Choice Hotels International, Inc. 136.09 134.59 to 136.83
Chubb Limited 297.11 293.75 to 298.04
Chunghwa Telecom Co., Ltd. 38.26 37.96 to 38.34
Church & Dwight Company, Inc. 102.69 101.84 to 103.60
Cinemark Holdings Inc 28.47 28.35 to 29.01
Civeo Corporation 28.03 27.59 to 28.08
Clean Harbors, Inc. 257.97 254.34 to 258.53
ClearBridge Energy Midstream Opportunity Fund Inc. 44.53 44.16 to 44.65
Clearwater Paper Corporation 27.75 27.71 to 28.42
Cleveland-Cliffs Inc. 13.46 13.02 to 13.60
Clipper Realty Inc. 6.35 6.20 to 6.48
CMS Energy Corporation 71.03 70.51 to 71.09
CMS Energy Corporation 25.08 24.91 to 25.11
CMS Energy Corporation 24.74 24.59 to 24.84
CMS Energy Corporation 24.93 24.81 to 25.02
CNA Financial Corporation 49.48 48.71 to 49.68
CNO Financial Group, Inc. 35.25 34.93 to 35.35
CNX Resources Corporation 35.45 35.42 to 35.76
Coeur Mining, Inc. 7.40 7.25 to 7.46
Cohen & Steers Closed-End Opportunity Fund, Inc. 13.15 13.08 to 13.20
Cohen & Steers Inc 103.44 102.77 to 105.40
Cohen & Steers REIT and Preferred and Income Fund, 23.53 23.45 to 23.58
Comcast Corporation 60.01 60.01 to 61.41
Comerica Incorporated 62.31 61.44 to 62.53
Comfort Systems USA, Inc. 414.80 413.53 to 419.97
Community Healthcare Trust Incorporated 17.12 17.12 to 17.49
Compania Cervecerias Unidas, S.A. 11.55 11.31 to 11.64
Compass Minerals International, Inc. 13.38 13.09 to 13.46
Concord Medical Services Holdings Limited 8.00 7.67 to 8.00
Consolidated Edison Inc 105.70 104.64 to 105.99
Constellium N.V. 14.93 14.12 to 15.05
Container Store (The) 12.00 11.80 to 12.49
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 7.17 7.04 to 7.26
Cooper-Standard Holdings Inc. 14.09 13.59 to 14.18
Copa Holdings, S.A. 99.12 98.00 to 100.26
CoreCivic, Inc. 13.82 13.58 to 13.96
CoreSite Realty Corporation 234.17 233.68 to 235.80
Corning Incorporated 47.31 46.30 to 47.45
Cousins Properties Incorporated 31.06 30.90 to 31.43
CPB Inc. 28.95 28.32 to 29.02
Credicorp Ltd. 188.23 185.47 to 189.17
CRH PLC 91.83 91.01 to 92.40
Cross Timbers Royalty Trust 11.19 11.14 to 11.59
Crown Holdings, Inc. 96.17 95.45 to 96.34
Cullen/Frost Bankers, Inc. 123.06 120.15 to 123.37
Curtiss-Wright Corporation 352.05 352.00 to 362.94
Cushing MLP & Infrastructure Total Return Fund 46.64 46.36 to 47.14
Cushman & Wakefield plc 12.85 12.76 to 13.00
Danaos Corporation 85.28 85.05 to 85.79
DAQO New Energy Corp. 20.82 19.80 to 21.50
Darden Restaurants, Inc. 161.12 160.39 to 162.34
Darling Ingredients Inc. 38.56 38.00 to 38.81
DaVita Inc. 163.16 160.26 to 163.48
Deere & Company 406.65 401.81 to 407.90
Delta Air Lines, Inc. 54.80 54.17 to 55.22
Despegar.com, Corp. 14.70 14.41 to 14.71
Deutsche Bank AG 17.57 17.42 to 17.65
DHI Group, Inc. 1.83 1.83 to 1.88
Diageo plc 136.76 135.57 to 136.87
Digital Realty Trust, Inc. 165.25 164.13 to 166.29
Dillard's, Inc. 382.82 382.66 to 392.77
Dominion Energy, Inc. 60.00 58.79 to 60.20
Domino's Pizza Inc 426.78 426.61 to 430.75
Douglas Emmett, Inc. 18.42 18.38 to 18.81
Dover Corporation 191.40 190.20 to 192.40
Dr. Reddy's Laboratories Ltd 79.64 78.14 to 79.69
DRDGOLD Limited 12.41 12.27 to 12.49
Dreyfus High Yield Strategies Fund 2.65 2.63 to 2.65
DTE Energy Company 128.23 126.96 to 128.53
Duff & Phelps Global Utility Income Fund Inc. 11.62 11.58 to 11.67
Duff & Phelps Utilities Income, Inc. 9.69 9.60 to 9.69
Duff & Phelps Utilities Tax-Free Income, Inc. 11.30 11.25 to 11.30
Duke Energy Corporation 119.88 118.38 to 119.94
Dycom Industries, Inc. 196.09 195.83 to 202.59
Dynagas LNG Partners LP 3.92 3.82 to 3.98
Dynex Capital, Inc. 12.47 12.39 to 12.62
Easterly Government Properties, Inc. 13.90 13.87 to 14.06
EastGroup Properties, Inc. 180.23 178.50 to 181.34
Eaton Corporation, PLC 343.55 340.82 to 345.26
Eaton Vance Corporation 14.00 13.95 to 14.02
Eaton Vance Corporation 8.67 8.64 to 8.68
Eaton Vance Enhance Equity Income Fund 20.42 20.31 to 20.50
Eaton Vance Enhanced Equity Income Fund II 22.67 22.35 to 22.67
Eaton Vance Floating Rate Income Trust 13.18 13.05 to 13.20
Eaton Vance Municipal Income 2028 Term Trust 18.80 18.76 to 18.86
Eaton Vance Municipal Income Trust 17.81 17.70 to 17.84
Eaton Vance Senior Floating-Rate Fund 12.84 12.72 to 12.87
Eaton Vance Short Diversified Income Fund 11.24 11.19 to 11.25
Eaton Vance Tax Advantaged Dividend Income Fund 24.73 24.45 to 24.76
Eaton Vance Tax-Advantage Global Dividend Opp 26.40 26.25 to 26.48
Eaton Vance Tax-Advantaged Global Dividend Income Fund 19.36 19.33 to 19.47
Eaton Vance Tax-Managed Buy-Write Income Fund 14.58 14.53 to 14.59
Eaton Vance Tax-Managed Diversified Equity Income Fund 14.91 14.78 to 14.92
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.62 8.54 to 8.67
Ecolab Inc. 258.24 256.98 to 260.02
Edison International 85.83 84.15 to 86.03
Edwards Lifesciences Corporation 69.24 69.14 to 70.01
El Paso Electric Company 23.44 22.80 to 23.59
Eldorado Gold Corporation 18.66 18.43 to 18.77
Ellington Financial Inc. 12.61 12.55 to 12.65
Ellington Residential Mortgage REIT 7.02 6.97 to 7.03
Embotelladora Andina S.A. 18.99 18.98 to 19.32
Embraer S.A. 35.03 34.15 to 35.19
EMCOR Group, Inc. 447.94 445.03 to 454.11
Emerald Expositions Events, Inc. 4.48 4.28 to 4.50
Emergent Biosolutions, Inc. 9.23 9.15 to 10.65
Empire State Realty Trust, Inc. 11.18 10.76 to 11.55
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 23.55 23.27 to 23.98
Enbridge Inc 41.45 41.21 to 41.54
Endava plc 25.85 25.22 to 26.15
Endeavour Silver Corporation 5.49 5.28 to 5.64
Enel Chile S.A. 2.76 2.74 to 2.79
Energizer Holdings, Inc. 32.31 31.95 to 32.43
EnLink Midstream, LLC 14.74 14.62 to 14.78
Enova International, Inc. 89.87 85.50 to 90.20
Entergy Corporation 134.98 133.51 to 135.26
Entergy New Orleans, LLC 23.91 23.91 to 23.91
Entergy New Orleans, LLC 24.95 24.76 to 25.01
Entravision Communications Corporation 2.25 2.21 to 2.26
Envestnet, Inc 62.79 62.73 to 62.80
Enviva Partners, LP 0.42 0.41 to 0.42
Enzo Biochem, Inc. 1.16 1.14 to 1.18
EPAM Systems, Inc. 197.95 196.70 to 200.01
Equity Lifestyle Properties, Inc. 68.69 67.47 to 69.55
Equity Residential 74.15 73.94 to 74.69
ESCO Technologies Inc. 127.49 126.37 to 128.75
Essential Properties Realty Trust, Inc. 33.82 33.72 to 34.17
Essex Property Trust, Inc. 293.40 290.91 to 294.88
Eventbrite, Inc. 2.86 2.84 to 2.92
Evercore Inc. 275.61 274.10 to 277.78
Evergy, Inc. 61.51 60.59 to 61.63
Everi Holdings Inc. 13.33 13.31 to 13.34
Eversource Energy 66.23 65.29 to 66.36
Exelon Corporation 40.53 40.27 to 40.65
F.N.B. Corporation 14.36 14.08 to 14.38
FactSet Research Systems Inc. 465.07 462.88 to 466.99
Fair Isaac Corporation 2027.82 1978.79 to 2045.90
Farmland Partners Inc. 11.20 11.02 to 11.30
FB Financial Corporation 48.36 47.85 to 48.69
Federal Agricultural Mortgage Corporation 186.45 181.70 to 186.45
Federal Agricultural Mortgage Corporation 145.12 145.00 to 145.12
Federal Realty Investment Trust 114.36 112.69 to 114.62
FedEx Corporation 269.79 267.72 to 271.10
Ferrari N.V. 478.51 476.77 to 480.22
Fidelity National Information Services, Inc. 89.51 89.27 to 90.59
First Commonwealth Financial Corporation 16.95 16.67 to 16.96
First Horizon National Corporation 17.35 17.04 to 17.38
First Industrial Realty Trust, Inc. 55.00 54.17 to 55.18
First Majestic Silver Corp. 7.92 7.68 to 8.01
First Trust 20.65 20.52 to 20.70
First Trust Specialty Finance and Financial Opportunities Fund 4.17 4.13 to 4.18
FirstEnergy Corp. 43.84 43.30 to 43.88
Flaherty & Crumrine Preferred Income Fund Incorporated 11.97 11.91 to 11.99
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.52 9.43 to 9.52
Flaherty & Crumrine Total Return Fund Inc 17.37 17.24 to 17.40
Fluor Corporation 53.67 53.54 to 55.42
FMC Corporation 62.38 61.37 to 62.52
Ford Motor Company 11.11 10.92 to 11.15
Fortis Inc. 44.75 44.40 to 44.88
Fortuna Silver Mines Inc. 5.46 5.35 to 5.52
Four Corners Property Trust, Inc. 29.16 29.15 to 29.43
Franco-Nevada Corporation 135.99 133.33 to 136.13
Franklin Resources, Inc. 20.38 20.26 to 20.54
Franklin Universal Trust 7.55 7.52 to 7.62
Frank's International N.V. 199.67 188.94 to 199.87
Fresenius Medical Care Corporation 20.89 20.83 to 21.02
FS KKR Capital Corp. 20.61 20.56 to 20.77
FTI Consulting, Inc. 229.43 225.61 to 230.28
Gabelli Equity Trust, Inc. (The) 5.46 5.44 to 5.48
Gabelli Global Small and Mid Cap Value Trust (The) 12.35 12.31 to 12.41
Gates Industrial Corporation plc 18.69 18.29 to 18.73
GATX Corporation 139.87 134.01 to 141.73
General American Investors, Inc. 53.84 53.55 to 53.85
General Dynamics Corporation 305.99 303.91 to 308.77
General Motors Company 53.73 49.99 to 54.18
Genesco Inc. 28.58 28.17 to 29.21
Geo Group Inc (The) 15.55 15.02 to 15.64
Getty Realty Corporation 32.19 32.10 to 32.50
GigCapital, Inc. 9.94 9.94 to 9.94
Glaukos Corporation 131.68 130.39 to 133.22
Globant S.A. 218.87 217.36 to 223.96
Globus Medical, Inc. 73.33 72.19 to 73.54
GoDaddy Inc. 163.65 162.33 to 164.45
Gold Fields Limited 18.91 18.41 to 18.96
Goldman Sachs Group, Inc. (The) 518.30 512.94 to 519.63
GrafTech International Ltd. 1.76 1.69 to 1.79
Graham Corporation 31.00 30.89 to 31.48
Granite Construction Incorporated 82.76 82.42 to 83.50
Graphic Packaging Holding Company 29.53 29.34 to 29.96
Great Ajax Corp. 3.33 3.24 to 3.40
Greenbrier Companies, Inc. (The) 52.22 51.55 to 52.52
Greif Bros. Corporation 63.72 63.34 to 64.29
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 174.28 169.40 to 175.38
Grupo Aval Acciones y Valores S.A. 2.07 2.06 to 2.10
Grupo Supervielle S.A. 7.93 7.89 to 8.18
Guidewire Software, Inc. 187.18 186.46 to 188.79
Hamilton Beach Brands Holding Company 30.53 30.04 to 30.60
Harmony Gold Mining Company Limited 12.23 12.02 to 12.29
Hartford Financial Services Group, Inc. (The) 120.06 118.53 to 120.81
Haverty Furniture Companies, Inc. 25.59 24.33 to 25.59
HCA Healthcare, Inc. 408.17 405.15 to 411.36
HCI Group, Inc. 112.31 111.83 to 115.98
HDFC Bank Limited 63.14 62.88 to 63.26
Healthcare Realty Trust Incorporated 17.98 17.73 to 18.05
Hecla Mining Company 7.53 7.48 to 7.68
Herc Holdings Inc. 198.60 173.00 to 202.30
Hercules Capital, Inc. 25.70 25.10 to 25.70
Hercules Capital, Inc. 20.04 20.03 to 20.24
Hexcel Corporation 64.39 63.79 to 66.98
Highwoods Properties, Inc. 35.59 35.34 to 35.96
Hillenbrand Inc 28.04 27.42 to 28.20
Hilton Grand Vacations Inc. 37.00 36.89 to 37.75
Hilton Worldwide Holdings Inc. 238.13 236.78 to 239.06
Honeywell International Inc. 222.35 219.76 to 222.84
Horace Mann Educators Corporation 36.35 36.04 to 36.65
Houlihan Lokey, Inc. 169.60 169.56 to 172.04
HSBC Holdings plc 44.62 44.17 to 44.66
Hudbay Minerals Inc. 9.57 9.39 to 9.60
Hudson Pacific Properties, Inc. 4.69 4.68 to 4.95
Humana Inc. 262.31 259.50 to 265.14
Hyatt Hotels Corporation 154.28 151.68 to 154.40
Iamgold Corporation 6.11 6.08 to 6.37
ICICI Bank Limited 29.86 29.72 to 29.87
IDACORP, Inc. 103.82 103.09 to 104.14
IDT Corporation 46.45 45.54 to 46.45
Imax Corporation 20.57 20.46 to 21.02
Independence Realty Trust, Inc. 19.52 19.39 to 19.61
Ingredion Incorporated 134.39 132.43 to 135.38
Intercontinental Exchange Inc. 165.94 165.00 to 166.67
Intercontinental Hotels Group 114.88 113.31 to 115.25
International Flavors & Fragrances, Inc. 103.87 102.40 to 104.23
International Game Technology 20.46 20.25 to 20.47
International Paper Company 47.53 46.77 to 47.71
Intrepid Potash, Inc 24.68 24.16 to 24.74
Invesco High Income 2024 Target Term Fund 7.68 7.63 to 7.70
Invesco Plc 18.04 17.63 to 18.37
Invitation Homes Inc. 34.02 33.73 to 34.22
Iron Mountain Incorporated 123.87 122.50 to 124.75
Israel Chemicals Shs 4.11 4.11 to 4.20
J P Morgan Chase & Co 224.12 221.10 to 225.28
Janus Henderson Group plc 40.06 40.06 to 40.46
JBG SMITH Properties 18.26 18.10 to 18.42
Jefferies Financial Group Inc. 65.50 64.88 to 65.72
John Hancock Financial Opportunities Fund 34.21 34.07 to 34.29
John Hancock Hedged Equity & Income Fund 11.00 10.99 to 11.05
John Hancock Investors Trust 14.23 14.19 to 14.25
John Hancock Premium Dividend Fund 13.35 13.14 to 13.35
John Hancock Tax Advantaged Dividend Income Fund 23.56 23.38 to 23.56
Johnson & Johnson 163.45 161.90 to 163.73
Juniper Networks, Inc. 39.19 39.12 to 39.23
KB Financial Group Inc 67.89 67.43 to 68.04
KBR, Inc. 70.40 70.37 to 71.38
Kellogg Company 80.92 80.91 to 81.25
Kemper Corporation 62.57 62.04 to 63.17
Kennametal Inc. 25.46 25.06 to 25.48
Kennedy-Wilson Holdings Inc. 10.97 10.82 to 11.12
Kenon Holdings Ltd. 27.54 27.21 to 27.80
Keurig Dr Pepper Inc. 36.92 36.64 to 36.99
KeyCorp 17.17 17.00 to 17.23
Kilroy Realty Corporation 42.00 41.79 to 42.56
Kimco Realty Corporation 24.04 23.96 to 24.23
Kinder Morgan, Inc. 24.81 24.57 to 24.97
Kingsway Financial Services, Inc. 9.10 9.09 to 9.32
Kinross Gold Corporation 10.70 10.58 to 10.74
Kite Realty Group Trust 26.13 25.71 to 26.25
KKR & Co. Inc. 140.17 138.96 to 140.98
Knight Transportation, Inc. 52.79 51.37 to 52.82
Kohl's Corporation 20.36 20.12 to 21.18
Koninklijke Philips N.V. 32.09 31.98 to 32.20
Korea Electric Power Corporation 7.89 7.80 to 7.90
Kroger Company (The) 56.43 55.76 to 56.58
KT Corporation 15.87 15.80 to 15.98
L Brands, Inc. 52.00 51.72 to 54.02
Laboratory Corporation of America Holdings 220.51 212.45 to 222.77
Lamb Weston Holdings, Inc. 77.26 76.46 to 77.76
LATAM Airlines Group S.A. 27.56 27.24 to 27.72
Lazard Global Total Return and Income Fund 17.67 17.58 to 17.94
Lazard Ltd. 52.54 51.94 to 52.86
Lear Corporation 105.99 104.66 to 106.04
Lee Enterprises, Incorporated 16.16 14.85 to 16.45
Lehman ABS Corporation 25.80 25.80 to 26.51
Lehman ABS Corporation 29.44 29.44 to 29.80
Lexington Realty Trust 9.69 9.51 to 9.73
Liberty All-Star Equity Fund 7.24 7.21 to 7.26
Lincoln National Corporation 33.02 32.56 to 33.33
Linde plc 481.95 478.00 to 482.48
Lithium Americas Corp. 3.33 2.97 to 3.36
Live Nation Entertainment, Inc. 115.68 114.34 to 116.28
Lloyds Banking Group Plc 3.21 3.18 to 3.22
Loews Corporation 80.81 79.68 to 81.18
M&T Bank Corporation 194.07 192.72 to 195.56
Macerich Company (The) 18.31 18.25 to 18.65
Macro Bank Inc. 72.42 71.18 to 73.17
Magna International, Inc. 41.90 41.47 to 42.08
Maiden Holdings, Ltd. 17.12 17.00 to 17.14
Maiden Holdings, Ltd. 18.65 18.50 to 18.94
Main Street Capital Corporation 52.03 52.01 to 52.60
MainStay MacKay DefinedTerm Municipal Opportunitie 16.77 16.77 to 16.80
Manitowoc Company, Inc. (The) 9.76 9.75 to 9.91
Marcus & Millichap, Inc. 37.08 36.71 to 37.30
Marcus Corporation (The) 16.47 16.35 to 16.59
Markel Corporation 1585.93 1566.00 to 1598.84
Marriot Vacations Worldwide Corporation 76.95 76.26 to 77.44
Martin Marietta Materials, Inc. 560.95 560.64 to 575.36
Mastercard Incorporated 513.02 510.50 to 514.55
MaxLinear, Inc 14.50 13.88 to 14.56
MBIA, Inc. 3.79 3.68 to 3.81
McDonald's Corporation 314.69 313.30 to 315.74
McEwen Mining Inc. 11.15 11.02 to 11.36
McKesson Corporation 505.38 503.96 to 509.65
MDU Resources Group, Inc. 28.85 28.70 to 29.18
Mednax, Inc 12.90 12.55 to 12.93
Medtronic plc 91.12 89.98 to 91.34
Mercury General Corporation 65.93 65.17 to 66.22
Mesabi Trust 25.51 25.21 to 25.62
MFS Intermediate Income Trust 2.75 2.72 to 2.75
MGM Resorts International 40.52 40.00 to 40.66
Mid-America Apartment Communities, Inc. 153.91 152.31 to 154.97
Miller Industries, Inc. 63.36 62.78 to 63.77
Miller/Howard High Income Equity Fund 12.35 12.33 to 12.42
Mitsubishi UFJ Financial Group Inc 10.59 10.55 to 10.63
Moelis & Company 70.39 69.77 to 70.69
MOGU Inc. 2.14 2.03 to 2.18
Molson Coors Brewing Company 55.87 55.20 to 56.16
Molson Coors Brewing Company 57.50 56.23 to 59.00
Moog Inc. 206.00 206.00 to 206.00
Morgan Stanley 118.32 117.25 to 118.61
Mosaic Company (The) 26.44 25.71 to 26.47
Motorola Solutions, Inc. 470.18 469.98 to 476.14
MSCI Inc 604.08 597.73 to 605.27
Mueller Industries, Inc. 82.22 77.00 to 84.11
NACCO Industries, Inc. 27.80 27.31 to 28.11
National Fuel Gas Company 62.54 62.21 to 62.79
National Presto Industries, Inc. 74.36 74.33 to 75.55
National Retail Properties 48.43 47.97 to 48.77
Navigant Consulting, Inc. 0.88 0.83 to 1.65
Nevro Corp. 5.15 4.97 to 5.23
New York Community Bancorp, Inc. 11.78 11.50 to 11.89
NewJersey Resources Corporation 46.80 46.26 to 46.86
Newmont Mining Corporation 58.68 57.59 to 58.72
Nexa Resources S.A. 7.80 7.43 to 8.00
NexPoint Residential Trust, Inc. 44.11 43.86 to 44.31
NextEra Energy, Inc. 83.70 83.14 to 84.23
NiSource, Inc 34.77 34.57 to 34.89
NL Industries, Inc. 7.98 7.75 to 8.04
Noah Holdings Ltd. 13.16 12.60 to 13.35
Nokia Corporation 4.71 4.68 to 4.77
Norfolk Souther Corporation 260.43 254.83 to 262.70
North European Oil Royality Trust 5.21 5.05 to 5.25
Northwest Natural Holding Company 40.55 40.39 to 40.90
Nuveen California AMT-Free Quality Municipal Income Fund 13.70 13.68 to 13.89
Nuveen Core Equity Alpha Fund 15.37 15.23 to 15.38
Nuveen Insured New York Select Tax-Free Income Portfolio 12.16 12.01 to 12.20
Nuveen Massachusetts Municipal Income Fund 11.74 11.71 to 11.80
Nuveen Minnesota Quality Municipal Income Fund 13.00 12.93 to 13.20
Nuveen Preferred & Income Opportunities Fund 8.10 8.05 to 8.10
Nuveen Preferred and Income Term Fund 21.39 21.18 to 21.41
Nuveen Real Estate Fund 8.97 8.88 to 8.97
Nuveen S&P 500 Buy-Write Income Fund 13.81 13.74 to 13.84
Nuveen S&P 500 Dynamic Overwrite Fund 16.92 16.74 to 16.94
OGE Energy Corp 40.72 40.27 to 40.80
Old Republic International Corporation 35.77 35.37 to 35.94
Omega Healthcare Investors, Inc. 41.24 41.01 to 41.38
ONE Gas, Inc. 73.70 73.33 to 73.91
One Liberty Properties, Inc. 27.50 27.25 to 27.54
OneMain Holdings, Inc. 47.05 46.26 to 47.08
ONEOK, Inc. 97.37 96.87 to 97.74
Ooma, Inc. 12.15 12.00 to 12.26
Oppenheimer Holdings, Inc. 48.93 48.31 to 48.99
Oracle Corporation 175.31 174.28 to 175.85
Orange 11.15 11.07 to 11.18
Orion Group Holdings, Inc. 5.83 5.81 to 6.02
Ormat Technologies, Inc. 79.33 78.52 to 80.04
Oshkosh Corporation 105.22 103.76 to 106.73
Osisko Gold Royalties Ltd 21.10 20.96 to 21.20
OUTFRONT Media Inc. 18.63 18.50 to 18.82
Pacific Gas & Electric Co. 20.57 20.24 to 20.67
PagSeguro Digital Ltd. 8.29 8.18 to 8.41
Palo Alto Networks, Inc. 376.10 371.31 to 379.27
Pampa Energia S.A. 67.66 66.64 to 69.00
Panhandle Royalty Company 3.62 3.54 to 3.67
PAR Technology Corporation 59.04 58.96 to 62.38
Paramount Group, Inc. 5.29 5.25 to 5.33
Park Electrochemical Corporation 14.53 14.25 to 14.53
Paycom Software, Inc. 166.40 165.35 to 167.74
PBF Energy Inc. 33.07 32.43 to 33.38
Pembina Pipeline Corp. 42.97 42.77 to 43.07
Pentair plc. 98.32 96.65 to 99.96
Penumbra, Inc. 205.62 202.00 to 206.81
Performance Food Group Company 82.51 82.08 to 82.79
PermRock Royalty Trust 4.03 3.99 to 4.06
Perrigo Company 25.82 25.66 to 26.04
PGIM Short Duration High Yield Fund, Inc. 14.01 13.90 to 14.02
Philip Morris International Inc 131.41 123.22 to 131.97
Physicians Realty Trust 22.43 22.00 to 22.56
Piedmont Office Realty Trust, Inc. 10.72 10.65 to 10.89
PIMCO California Municipal Income Fund 10.03 10.03 to 10.13
PIMCO Commercial Mortgage Securities Trust, Inc. 8.13 8.11 to 8.14
Pimco Corporate & Income Opportunity Fund 14.52 14.46 to 14.52
Pinnacle West Capital Corporation 88.12 86.79 to 88.25
Pitney Bowes Inc. 7.10 6.89 to 7.13
PJT Partners Inc. 145.70 145.10 to 147.46
Portland General Electric Company 48.55 47.94 to 48.79
PPL Corporation 32.68 32.35 to 32.73
PPlus Trust 23.14 23.01 to 23.32
Prestige Consumer Healthcare Inc. 71.74 70.99 to 71.79
Primerica, Inc. 278.92 274.30 to 279.52
ProAssurance Corporation 15.44 15.27 to 15.66
Prosperity Bancshares, Inc. 72.58 71.17 to 72.61
Prudential Financial, Inc. 125.64 124.79 to 126.33
PT Telekomunikasi Indonesia, Tbk 19.04 18.91 to 19.30
Public Service Enterprise Group Incorporated 89.77 89.07 to 90.38
Q2 Holdings, Inc. 82.95 82.40 to 83.60
Quanex Building Products Corporation 30.00 29.90 to 30.56
Quanta Services, Inc. 312.97 310.67 to 315.90
Qudian Inc. 2.34 2.23 to 2.39
Quest Diagnostics Incorporated 157.47 151.33 to 159.15
QVC, Inc. 13.87 13.81 to 13.94
Qwest Corporation 17.60 17.47 to 17.84
Qwest Corporation 17.72 17.55 to 17.94
Ranger Energy Services, Inc. 12.45 12.22 to 12.53
Raymond James Financial, Inc. 136.18 135.86 to 137.90
RE/MAX Holdings, Inc. 12.25 11.81 to 12.28
Realty Income Corporation 63.69 63.44 to 63.95
Regions Financial Corporation 23.64 23.37 to 23.80
RenaissanceRe Holdings Ltd. 276.10 271.64 to 278.45
ResMed Inc. 239.98 237.63 to 241.17
Restaurant Brands International Inc. 72.13 71.90 to 72.74
RH 337.01 332.02 to 345.63
Ringcentral, Inc. 34.01 33.49 to 34.36
Ritchie Bros. Auctioneers Incorporated 86.28 85.46 to 86.68
RLI Corp. 159.05 155.50 to 162.00
Rogers Communication, Inc. 39.04 38.69 to 39.33
Roper Technologies, Inc. 552.10 550.73 to 556.01
Royal Bank Of Canada 125.09 124.13 to 125.31
Royal Caribbean Cruises Ltd. 203.35 198.60 to 203.91
Royce Micro-Cap Trust, Inc. 9.66 9.65 to 9.72
Ryerson Holding Corporation 21.40 20.93 to 21.52
SAP SE 232.32 231.09 to 237.72
Schneider National, Inc. 27.97 27.45 to 27.98
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 145.56 144.90 to 146.72
Sea Limited 99.59 97.90 to 99.98
Seabridge Gold, Inc. 20.53 19.59 to 20.55
Sealed Air Corporation 36.07 35.69 to 36.35
Sempra Energy 85.01 84.26 to 85.23
Sequans Communications S.A. 2.39 2.32 to 2.39
Service Corporation International 75.94 75.31 to 76.26
ServiceMaster Global Holdings, Inc. 9.68 9.36 to 10.49
Simon Property Group, Inc. 174.85 173.55 to 175.53
SJW Group 58.77 58.36 to 59.50
SK Telecom Co., Ltd. 23.23 23.05 to 23.26
SL Green Realty Corp 76.67 76.14 to 77.81
Smartsheet Inc. 55.86 55.85 to 55.95
Smith & Nephew SNATS, Inc. 29.44 29.31 to 29.47
Snap-On Incorporated 323.31 322.05 to 325.57
Source Capital, Inc. 44.10 43.91 to 44.29
Southern Company (The) 93.08 92.11 to 93.19
Southern Copper Corporation 114.57 112.93 to 116.07
Southwestern Energy Company 7.11 7.09 to 7.26
Spartan Energy Acquisition Corp 100.16 100.16 to 100.16
Special Opportunities Fund Inc. 14.44 14.28 to 14.53
Spire Inc. 66.39 65.59 to 66.79
Spirit Aerosystems Holdings, Inc. 32.75 32.60 to 33.08
Spotify Technology S.A. 387.63 381.80 to 389.48
Sprint Corporation 25.89 25.82 to 26.75
Square, Inc. 72.82 72.54 to 73.94
Stag Industrial, Inc. 37.82 37.46 to 37.96
Stanley Black & Decker, Inc. 25.58 25.51 to 25.60
Star Group, L.P. 11.73 11.59 to 11.85
Steel Partners Holdings LP 41.00 40.60 to 41.00
Stellus Capital Investment Corporation 14.26 14.22 to 14.34
Stifel Financial Corporation 100.51 100.46 to 101.49
STRATS Trust 24.87 24.87 to 24.87
Stryker Corporation 366.02 363.09 to 367.32
Summit Materials, Inc. 40.30 40.26 to 41.25
Sun Communities, Inc. 135.35 133.11 to 136.21
SunTrust Banks, Inc. 0.37 0.35 to 0.38
Superior Industries International, Inc. 2.87 2.80 to 2.90
Suzano Papel e Celulose S.A. 10.15 9.88 to 10.25
Synchrony Financial 55.67 55.19 to 55.81
Synnex Corporation 120.70 119.60 to 121.18
Synovus Financial Corp. 49.09 48.70 to 49.35
Synthetic Fixed-Income Securities, Inc. 24.95 24.95 to 25.28
Synthetic Fixed-Income Securities, Inc. 24.87 24.87 to 24.87
Synthetic Fixed-Income Securities, Inc. 23.03 23.03 to 23.03
Taiwan Fund, Inc. (The) 45.85 45.47 to 46.00
Taiwan Semiconductor Manufacturing Company Ltd. 198.48 197.11 to 200.17
TAL Education Group 11.39 10.94 to 11.66
Tanger Factory Outlet Centers, Inc. 34.05 33.90 to 34.28
Targa Resources, Inc. 165.12 161.35 to 165.65
TCW Strategic Income Fund, Inc. 5.08 5.05 to 5.10
Teck Resources Ltd 50.32 49.36 to 50.74
TEGNA Inc. 16.31 16.29 to 16.52
Tekla Healthcare Investors 18.57 18.54 to 18.65
Tekla Life Sciences Investors 15.13 15.07 to 15.19
Tekla World Healthcare Fund 13.05 12.97 to 13.10
Telecom Argentina Stet - France Telecom S.A. 8.09 7.94 to 8.32
Teleflex Incorporated 236.71 234.17 to 237.30
Telephone and Data Systems, Inc. 27.43 27.42 to 28.25
Tenaris S.A. 32.29 31.89 to 32.39
Teradata Corporation 32.00 31.93 to 32.44
Teva Pharmaceutical Industries Limited 18.38 17.97 to 18.47
Texas Pacific Land Trust 1091.73 1072.32 to 1095.75
The Blackstone Group L.P. 168.50 166.91 to 170.91
The Central and Eastern Europe Fund, Inc. 10.35 10.30 to 10.38
The Charles Schwab Corporation 70.91 69.93 to 71.05
The Hanover Insurance Group, Inc. 150.83 149.66 to 151.87
The Travelers Companies, Inc. 259.22 255.20 to 261.03
Titan International, Inc. 7.27 7.12 to 7.37
TJX Companies, Inc. (The) 115.19 114.69 to 115.96
Tortoise Energy Infrastructure Corporation 40.70 40.59 to 40.96
Tortoise Midstream Energy Fund, Inc. 50.50 50.20 to 50.80
Tortoise Pipeline & Energy Fund, Inc. 44.89 44.49 to 45.06
Tortoise Power and Energy Infrastructure Fund, Inc 18.78 18.65 to 18.83
TPG Specialty Lending, Inc. 20.61 20.58 to 20.77
TransCanada Corporation 47.40 46.84 to 47.62
Transportadora De Gas Sa Ord B 21.14 21.06 to 21.55
Tredegar Corporation 7.83 7.73 to 7.91
Tri Continental Corporation 33.40 33.28 to 33.48
Triumph Group, Inc. 15.07 14.70 to 15.20
TrueBlue, Inc. 7.61 7.30 to 7.62
Turkcell Iletisim Hizmetleri AS 6.33 6.31 to 6.44
Turning Point Brands, Inc. 45.02 42.95 to 45.33
Tutor Perini Corporation 29.46 29.45 to 30.86
Twilio Inc. 70.64 70.25 to 70.89
U.S. Bancorp 48.03 47.42 to 48.15
U.S. Physical Therapy, Inc. 82.89 82.36 to 83.50
UBS AG 32.50 32.25 to 32.53
UDR, Inc. 44.27 43.73 to 44.48
UGI Corporation 24.95 24.81 to 25.16
UMH Properties, Inc. 18.82 18.41 to 18.91
Under Armour, Inc. 8.97 8.89 to 9.20
United Rentals, Inc. 847.46 823.50 to 861.33
United States Cellular Corporation 58.89 58.89 to 61.06
United States Steel Corporation 38.92 38.20 to 39.01
UNITIL Corporation 58.89 58.78 to 59.15
Universal Health Services, Inc. 232.55 229.53 to 234.44
UNIVERSAL INSURANCE HOLDINGS INC 19.24 18.82 to 19.27
Universal Technical Institute Inc 15.94 15.64 to 16.02
Unum Group 63.33 62.68 to 63.92
Urban Edge Properties 21.93 21.79 to 22.08
US Foods Holding Corp. 62.14 61.66 to 62.31
Valhi, Inc. 37.26 36.30 to 38.41
Valvoline Inc. 41.79 41.11 to 41.84
Vector Group Ltd. 14.99 14.99 to 15.09
Veeva Systems Inc. 219.55 217.08 to 221.16
Ventas, Inc. 64.85 64.40 to 65.27
Viad Corp 41.91 41.10 to 42.45
VICI Properties Inc. 32.77 32.57 to 33.05
Virtus Global Dividend & Income Fund Inc. 6.08 6.05 to 6.09
Visa Inc. 284.79 283.53 to 286.53
Vista Outdoor Inc. 44.15 44.13 to 44.22
VOC Energy Trust 5.32 5.20 to 5.38
Vornado Realty Trust 43.24 42.57 to 43.50
Voya Financial, Inc. 82.35 81.36 to 82.74
Voya Global Advantage and Premium Opportunity Fund 9.54 9.53 to 9.60
Voya Global Equity Dividend and Premium Opportunity Fund 5.65 5.61 to 5.65
Voya Infrastructure, Industrials and Materials Fund 11.75 11.63 to 11.76
Vulcan Materials Company 253.72 253.67 to 259.10
W.W. Grainger, Inc. 1098.93 1093.56 to 1118.85
Walmart Inc. 82.02 80.83 to 82.23
Walt Disney Company (The) 96.74 96.20 to 97.26
Waste Connections, Inc. 181.35 179.64 to 181.54
Webster Financial Corporation 51.94 51.10 to 52.27
WEC Energy Group, Inc. 98.69 98.25 to 99.44
Wells Fargo & Company 64.81 64.00 to 65.21
Welltower Inc. 130.09 129.25 to 130.70
WESCO International, Inc. 174.86 174.76 to 177.77
Western Asset High Income Fund II Inc. 4.47 4.46 to 4.49
Western Asset Intermediate Muni Fund Inc 8.24 8.21 to 8.26
Westinghouse Air Brake Technologies Corporation 189.71 187.86 to 190.15
Westlake Chemical Partners LP 22.49 22.40 to 22.53
Westwood Holdings Group Inc 15.51 15.22 to 16.15
Wheaton Precious Metals Corp. 68.53 67.31 to 68.64
White Mountains Insurance Group, Ltd. 1843.24 1818.45 to 1862.58
Williams Companies, Inc. (The) 52.30 51.98 to 52.59
Wipro Limited 6.59 6.53 to 6.59
Woori Bank 36.29 35.99 to 36.29
Wyndham Hotels & Resorts, Inc. 83.38 82.33 to 83.38
Xerox Corporation 10.41 10.14 to 10.58
Yext, Inc. 7.14 7.08 to 7.19
YPF Sociedad Anonima 24.82 24.70 to 25.26
Zimmer Biomet Holdings, Inc. 104.26 103.72 to 105.16
Zuora, Inc. 9.88 9.84 to 9.94
Back to top | Use Dark Theme