Mobile app version of saymnc.com
Login or Join
Learn then Earn

USA Scanner DOWNTRENDING forming stock list

USA Scanner stocks forming DOWNTRENDING

2666 stocks found forming DOWNTRENDING

Company Close Range
21Vianet Group, Inc. 8.99 8.88 to 9.15
Abeona Therapeutics Inc. 5.12 5.08 to 5.24
AC Immune SA 2.12 2.05 to 2.15
Acacia Research Corporation 3.40 3.39 to 3.48
Acadia Healthcare Company, Inc. 28.94 28.55 to 29.30
Accelerate Diagnostics, Inc. 1.04 1.00 to 1.15
ACM Research, Inc. 27.74 27.07 to 27.85
Adaptimmune Therapeutics plc 0.28 0.27 to 0.31
Addus HomeCare Corporation 90.98 89.75 to 92.41
Adobe Inc. 394.47 391.38 to 396.86
AdvisorShares Dorsey Wright Short ETF 7.27 7.23 to 7.33
Affimed N.V. 0.87 0.87 to 0.91
Agenus Inc. 1.64 1.55 to 1.67
AGM Group Holdings Inc. 0.07 0.07 to 0.08
AGNC Investment Corp. 10.13 10.10 to 10.25
AGNC Investment Corp. 26.18 26.18 to 26.24
Air T, Inc. 17.25 16.96 to 17.50
Airgain, Inc. 4.06 3.85 to 4.16
Akebia Therapeutics, Inc. 2.04 2.00 to 2.22
Alarm.com Holdings, Inc. 57.40 56.67 to 58.00
Aldeyra Therapeutics, Inc. 6.61 6.30 to 6.80
Alector, Inc. 1.37 1.34 to 1.41
Allogene Therapeutics, Inc. 1.68 1.64 to 1.73
Alta Mesa Resources, Inc. 130.08 127.41 to 132.88
Altisource Portfolio Solutions S.A. 0.68 0.67 to 0.80
AMC Networks Inc. 6.84 6.66 to 7.38
AmeriServ Financial Inc. 2.42 2.38 to 2.52
Ames National Corporation 17.77 17.50 to 17.77
Amgen Inc. 314.38 313.43 to 317.59
Amicus Therapeutics, Inc. 8.69 8.63 to 9.08
Anika Therapeutics Inc. 15.49 15.38 to 15.72
Apellis Pharmaceuticals, Inc. 24.26 24.02 to 24.63
Aptevo Therapeutics Inc. 2.32 2.30 to 2.64
Aptorum Group Limited 0.90 0.84 to 1.00
Aptose Biosciences, Inc. 3.56 3.45 to 3.77
AquaBounty Technologies, Inc. 0.57 0.54 to 0.57
Arcadia Biosciences, Inc. 3.14 3.08 to 3.14
Arch Capital Group Ltd. 21.14 21.10 to 21.20
Arcturus Therapeutics Ltd. 13.27 12.85 to 13.31
Ardelyx, Inc. 5.25 5.12 to 5.37
Ark Restaurants Corp. 9.84 9.59 to 10.00
Array BioPharma Inc. 5.47 5.45 to 5.89
Artesian Resources Corporation 30.93 30.75 to 31.35
Arvinas, Inc. 8.61 8.57 to 8.86
Asia Pacific Wire & Cable Corporation Limited 1.55 1.46 to 1.59
AstroNova, Inc. 9.56 9.47 to 9.59
Astrotech Corporation 6.40 6.37 to 6.50
Atlantic American Corporation 1.37 1.31 to 1.45
Atomera Incorporated 5.77 5.75 to 6.08
AudioCodes Ltd. 10.01 9.88 to 10.08
Autolus Therapeutics plc 1.71 1.69 to 1.75
Avenue Therapeutics, Inc. 0.42 0.39 to 0.55
Avis Budget Group, Inc. 60.66 59.65 to 62.76
Axcelis Technologies, Inc. 57.55 56.72 to 58.41
B. Riley Financial, Inc. 4.08 3.97 to 4.24
B. Riley Financial, Inc. 4.54 4.18 to 4.60
Balchem Corporation 164.52 162.70 to 164.95
BankFinancial Corporation 12.78 12.78 to 13.19
Baozun Inc. 3.02 2.99 to 3.08
Beasley Broadcast Group, Inc. 5.89 5.78 to 5.94
Benitec Biopharma Limited 14.34 14.05 to 16.51
Berry Petroleum Corporation 3.29 3.26 to 3.41
BeyondSpring, Inc. 1.55 1.52 to 1.65
Bilibili Inc. 19.87 19.52 to 20.17
Biogen Inc. 141.60 140.63 to 144.15
BIO-key International, Inc. 1.05 0.98 to 1.05
Bionano Genomics, Inc. 3.30 3.25 to 3.43
BioSig Technologies, Inc. 0.49 0.46 to 0.52
Bio-Techne Corp 61.07 60.47 to 62.15
BioTelemetry, Inc. 1.98 1.97 to 2.02
BioXcel Therapeutics, Inc. 2.29 2.16 to 2.36
Blackbaud, Inc. 61.90 61.23 to 63.99
BlackRock TCP Capital Corp. 7.86 7.79 to 7.87
Brainstorm Cell Therapeutics Inc. 1.37 1.35 to 1.45
Bridgeline Digital, Inc. 1.44 1.40 to 1.48
Bridgford Foods Corporation 9.48 9.41 to 9.67
Broadcom Inc. 191.25 190.67 to 196.69
Broadway Financial Corporation 7.23 7.14 to 7.58
Broadwind Energy, Inc. 1.43 1.42 to 1.46
BRP Inc. 38.10 36.98 to 38.98
Bruker Corporation 44.50 44.21 to 45.48
Cadiz, Inc. 3.45 3.43 to 3.53
Caesarstone Ltd. 2.74 2.71 to 2.84
Canadian Solar Inc. 9.71 9.69 to 10.39
Canterbury Park Holding Corporation 19.01 18.69 to 19.01
Carver Bancorp, Inc. 1.38 1.38 to 1.41
CASI Pharmaceuticals, Inc. 2.12 2.07 to 2.50
Cass Information Systems, Inc 43.04 43.03 to 43.54
Castor Maritime Inc. 2.48 2.45 to 2.67
Cemtrex Inc. 1.53 1.53 to 1.58
Central Garden & Pet Company 35.58 34.30 to 35.90
Central Garden & Pet Company 31.60 30.67 to 31.83
Century Aluminum Company 18.91 18.85 to 19.77
Century Casinos, Inc. 1.80 1.78 to 1.88
CEVA, Inc. 28.87 28.64 to 29.33
Charles & Colvard Ltd. 0.99 0.99 to 1.01
Chemung Financial Corp 48.18 46.97 to 48.56
China SXT Pharmaceuticals, Inc. 2.81 2.66 to 2.88
CHS Inc 25.53 25.52 to 25.66
CHS Inc 25.00 24.95 to 25.07
CHS Inc 25.25 25.21 to 25.27
CHS Inc 26.29 26.27 to 26.49
CIM Commercial Trust Corporation 0.25 0.25 to 0.27
Cimpress N.V 43.46 42.65 to 44.44
Cintas Corporation 194.57 191.28 to 194.82
Citius Pharmaceuticals, Inc. 1.55 1.51 to 1.62
Clarus Corporation 4.00 3.91 to 4.01
Clean Energy Fuels Corp. 1.69 1.65 to 1.74
ClearOne, Inc. 0.63 0.61 to 0.65
ClearSign Combustion Corporation 0.77 0.76 to 0.80
CLPS Incorporation 1.16 1.16 to 1.19
Coca-Cola Consolidated, Inc. 1285.00 1272.70 to 1330.76
Cocrystal Pharma, Inc. 1.58 1.50 to 1.63
Coda Octopus Group, Inc. 6.37 6.30 to 6.70
Co-Diagnostics, Inc. 0.46 0.44 to 0.47
Coffee Holding Co., Inc. 4.01 3.91 to 4.23
Cogent Communications Holdings, Inc. 68.15 68.13 to 69.63
Cognex Corporation 31.57 31.04 to 31.62
Cognizant Technology Solutions Corporation 77.94 76.87 to 78.03
Coherus BioSciences, Inc. 0.95 0.95 to 1.07
CollPlant Holdings, Ltd. 3.10 3.04 to 3.65
Columbia Sportswear Company 77.97 76.61 to 78.20
Commercial Vehicle Group, Inc. 1.43 1.37 to 1.48
Concrete Pumping Holdings, Inc. 5.56 5.49 to 5.73
Conifer Holdings, Inc. 0.68 0.60 to 0.73
Consolidated Water Co. Ltd. 23.77 23.55 to 26.59
Corbus Pharmaceuticals Holdings, Inc. 5.96 5.77 to 6.09
Corvus Pharmaceuticals, Inc. 4.25 4.11 to 4.43
Cracker Barrel Old Country Store, Inc. 41.02 39.97 to 41.72
Credit Suisse AG 80.64 80.47 to 81.00
Cross Country Healthcare, Inc. 15.00 14.92 to 15.02
Crown Crafts, Inc. 3.84 3.83 to 3.93
CSX Corporation 29.85 29.58 to 29.94
Cumberland Pharmaceuticals Inc. 4.40 4.27 to 4.59
Curis, Inc. 2.60 2.50 to 2.72
Cyclacel Pharmaceuticals, Inc. 6.00 6.00 to 6.05
Cytosorbents Corporation 1.03 0.98 to 1.04
Dare Bioscience, Inc. 2.88 2.88 to 2.94
DBV Technologies S.A. 4.46 4.30 to 4.97
Denali Therapeutics Inc. 14.76 14.31 to 14.82
Denny's Corporation 3.98 3.92 to 4.05
Destination XL Group, Inc. 1.71 1.65 to 1.78
DiaMedica Therapeutics Inc. 4.95 4.90 to 5.12
Diamond Hill Investment Group, Inc. 146.02 144.76 to 147.22
Digital Ally, Inc. 0.05 0.05 to 0.07
DLH Holdings Corp. 4.73 4.64 to 4.73
Duluth Holdings Inc. 2.03 2.03 to 2.14
Dynavax Technologies Corporation 13.84 13.75 to 14.07
Eastern Company (The) 25.77 25.66 to 26.46
EDAP TMS S.A. 2.17 2.15 to 2.30
Editas Medicine, Inc. 1.39 1.31 to 1.39
Educational Development Corporation 1.27 1.26 to 1.28
eHealth, Inc. 7.39 7.22 to 7.56
electroCore, Inc. 7.44 7.33 to 8.25
Electro-Sensors, Inc. 4.23 4.21 to 4.58
Eltek Ltd. 8.60 8.13 to 8.67
Enanta Pharmaceuticals, Inc. 6.20 6.06 to 6.45
Energous Corporation 0.29 0.29 to 0.31
Energy Focus, Inc. 2.02 1.90 to 2.04
Epsilon Energy Ltd. 6.95 6.71 to 6.97
Ericsson 8.22 8.15 to 8.25
Erie Indemnity Company 412.12 407.29 to 414.73
ESSA Pharma Inc. 1.56 1.55 to 1.60
Euro Tech Holdings Company Limited 1.28 1.20 to 1.28
Euroseas Ltd. 31.15 30.76 to 31.40
Everspin Technologies, Inc. 5.19 5.19 to 5.29
Evogene Ltd. 1.39 1.38 to 1.45
Evoke Pharma, Inc. 2.81 2.81 to 2.93
Evolus, Inc. 13.00 12.68 to 13.18
Exponent, Inc. 80.19 79.16 to 80.94
Eyegate Pharmaceuticals, Inc. 35.41 35.41 to 35.44
Eyenovia, Inc. 1.32 1.25 to 1.37
EyePoint Pharmaceuticals, Inc. 6.34 6.22 to 6.69
Farmer Brothers Company 2.27 2.12 to 2.32
FAT Brands Inc. 2.99 2.90 to 3.04
Fate Therapeutics, Inc. 0.94 0.91 to 0.96
Ferroglobe PLC 3.80 3.77 to 3.87
FibroGen, Inc 0.37 0.33 to 0.38
Fidelity Southern Corporation 7.52 7.47 to 8.09
Fidus Investment Corporation 20.75 20.63 to 20.86
First Solar, Inc. 128.82 128.68 to 135.00
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 29.26 29.26 to 29.60
First Trust California Municipal High income ETF 49.15 48.76 to 49.35
First Trust China AlphaDEX Fund 21.71 21.51 to 21.78
First Trust Dow Jones International Internet ETF 32.42 32.26 to 32.48
First Trust Emerging Markets AlphaDEX Fund 23.11 23.05 to 23.18
First Trust Emerging Markets Local Currency Bond ETF 27.15 26.89 to 27.24
First Trust Emerging Markets Small Cap AlphaDEX Fund 37.78 37.49 to 37.89
First Trust Eurozone AlphaDEX ETF 48.17 47.79 to 48.19
First Trust Germany AlphaDEX Fund 47.94 47.69 to 48.28
First Trust Indxx Global Agriculture ETF 24.81 24.73 to 24.81
First Trust Managed Municipal ETF 50.72 50.65 to 51.31
First Trust Municipal High Income ETF 48.12 48.07 to 48.30
First Trust Nasdaq Food & Beverage ETF 22.94 22.78 to 22.97
First Trust RiverFront Dynamic Europe ETF 64.93 64.92 to 64.93
First Trust S&P International Dividend Aristocrats ETF 17.28 17.27 to 17.34
First Trust TCW Opportunistic Fixed Income ETF 43.69 43.36 to 44.09
FlexShopper, Inc. 1.40 1.31 to 1.41
Flexsteel Industries, Inc. 39.43 38.50 to 39.43
Fluent, Inc. 2.12 2.05 to 2.29
Fonar Corporation 13.72 13.72 to 13.99
Foresight Autonomous Holdings Ltd. 0.71 0.69 to 0.74
Formula Systems (1985) Ltd. 90.73 85.25 to 91.65
Forrester Research, Inc. 9.28 9.26 to 9.67
Fossil Group, Inc. 1.26 1.24 to 1.32
Franklin Electric Co., Inc. 97.91 95.75 to 98.89
Freightcar America, Inc. 6.54 6.30 to 6.62
FuelCell Energy, Inc. 4.94 4.89 to 5.24
Fulgent Genetics, Inc. 16.96 16.85 to 17.36
Funko, Inc. 7.30 7.24 to 7.46
FVCBankcorp, Inc. 10.27 10.22 to 10.57
G. Willi-Food International, Ltd. 15.94 15.50 to 16.30
Gaia, Inc. 4.05 4.05 to 4.10
Galapagos NV 25.95 25.86 to 26.08
Galmed Pharmaceuticals Ltd. 2.03 1.90 to 2.25
GDS Holdings Limited 28.41 27.03 to 28.75
Gibraltar Industries, Inc. 63.36 61.87 to 63.45
Gilat Satellite Networks Ltd. 6.74 6.55 to 6.82
Gilead Sciences, Inc. 106.74 106.10 to 107.39
Gladstone Commercial Corporation 14.90 14.80 to 14.94
Gladstone Commercial Corporation 20.72 20.70 to 20.75
Gladstone Land Corporation 10.51 10.47 to 10.62
Gladstone Land Corporation 19.98 19.91 to 20.13
Global Self Storage, Inc. 5.03 5.00 to 5.14
Global Water Resources, Inc. 10.72 10.72 to 11.21
Global X MSCI SuperDividend EAFE ETF 15.92 15.90 to 16.02
GlycoMimetics, Inc. 0.26 0.26 to 0.27
Golden Ocean Group Limited 7.89 7.64 to 8.03
Gossamer Bio, Inc. 1.28 1.27 to 1.41
Great Elm Capital Corp. 10.03 10.01 to 10.28
Green Plains, Inc. 5.06 5.02 to 5.52
Greene County Bancorp, Inc. 22.01 21.90 to 22.92
Grifols, S.A. 7.75 7.61 to 7.77
GSI Technology, Inc. 2.48 2.43 to 2.54
Gulf Island Fabrication, Inc. 6.28 6.26 to 6.74
Gulf Resources, Inc. 0.66 0.62 to 0.74
Harvard Bioscience, Inc. 0.60 0.59 to 0.66
Healthcare Services Group, Inc. 10.30 10.12 to 10.54
HealthEquity, Inc. 90.32 85.92 to 90.51
Helius Medical Technologies, Inc. 0.40 0.39 to 0.45
Hennessy Advisors, Inc. 10.45 10.41 to 10.56
Henry Schein, Inc. 70.76 69.67 to 70.81
Himax Technologies, Inc. 8.58 8.57 to 8.76
Hologic, Inc. 61.89 61.58 to 62.13
Hooker Furniture Corporation 11.44 11.27 to 12.44
Horizon Technology Finance Corporation 9.14 9.11 to 9.31
Hoth Therapeutics, Inc. 1.07 1.04 to 1.08
Hurco Companies, Inc. 16.00 15.60 to 16.07
Huron Consulting Group Inc. 142.87 142.24 to 145.59
Hutchison China MediTech Limited 15.09 15.01 to 15.22
ICF International, Inc. 84.85 83.13 to 86.02
Iconix Brand Group, Inc. 0.10 0.10 to 0.11
Impinj, Inc. 91.14 90.92 to 92.73
Incyte Corporation 62.78 61.97 to 63.31
Ingles Markets, Incorporated 61.70 61.16 to 62.18
Innospec Inc. 98.28 96.92 to 98.86
Innoviva, Inc. 17.33 17.23 to 17.42
Inogen, Inc 7.37 7.31 to 7.67
Inovio Pharmaceuticals, Inc. 1.88 1.87 to 1.97
Integra LifeSciences Holdings Corporation 22.64 22.36 to 22.96
Intellia Therapeutics, Inc. 9.31 9.09 to 9.38
Inter Parfums, Inc. 121.01 117.86 to 121.38
Intevac, Inc. 3.99 3.99 to 4.00
Invesco DWA Emerging Markets Momentum ETF 18.87 18.72 to 18.87
Invesco Global Water ETF 40.64 40.39 to 40.66
Invesco Golden Dragon China ETF 30.46 30.37 to 30.64
Invesco International BuyBack Achievers ETF 46.16 46.00 to 46.32
Invesco International Dividend Achievers ETF 19.21 19.11 to 19.29
Invesco KBW High Dividend Yield Financial ETF 14.85 14.81 to 14.93
Invesco KBW Premium Yield Equity REIT ETF 16.88 16.73 to 16.91
Invesco S&P SmallCap Consumer Staples ETF 34.76 34.36 to 34.76
Invesco S&P SmallCap Materials ETF 68.92 68.55 to 68.92
Invesco Variable Rate Investment Grade ETF 25.06 25.05 to 25.06
Invesco Water Resources ETF 65.17 64.65 to 65.35
Iovance Biotherapeutics, Inc. 3.63 3.51 to 3.69
iQIYI, Inc. 2.20 2.18 to 2.31
IRIDEX Corporation 0.95 0.93 to 1.01
iRobot Corporation 3.44 3.29 to 3.51
iShares 1-3 Year International Treasury Bond ETF 70.13 69.79 to 70.35
iShares 20+ Year Treasury Bond ETF 89.77 89.70 to 90.26
iShares 3-7 Year Treasury Bond ETF 117.33 117.31 to 117.57
iShares 7-10 Year Treasury Bond ETF 94.47 94.44 to 94.78
iShares Asia 50 ETF 75.27 75.06 to 75.50
iShares Broad USD Investment Grade Corporate Bond ETF 50.89 50.86 to 51.05
iShares Core Total USD Bond Market ETF 45.83 45.82 to 45.96
iShares ESG USD Corporate Bond ETF 22.96 22.96 to 23.03
iShares GNMA Bond ETF 43.61 43.51 to 43.73
iShares MBS ETF 93.07 93.04 to 93.41
iShares MSCI China ETF 55.61 55.52 to 56.08
iShares MSCI Europe Small-Cap ETF 58.70 58.45 to 58.88
iShares MSCI Global Impact ETF 73.79 73.78 to 74.14
iShares MSCI New Zealand ETF 41.83 41.61 to 41.87
iShares MSCI Qatar ETF 17.86 17.86 to 17.91
iShares MSCI Turkey ETF 31.74 30.77 to 31.79
iShares S&P Global Clean Energy Index Fund 11.58 11.57 to 11.75
iShares S&P Global Timber & Forestry Index Fund 76.28 76.10 to 76.40
IZEA Worldwide, Inc. 2.20 2.12 to 2.22
J & J Snack Foods Corp. 127.39 126.19 to 128.86
Jack Henry & Associates, Inc. 172.82 172.46 to 176.09
Jack In The Box Inc. 30.62 29.54 to 30.70
JD.com, Inc. 42.57 42.03 to 42.81
Jerash Holdings (US), Inc. 3.54 3.48 to 3.62
John B. Sanfilippo & Son, Inc. 70.72 70.34 to 71.14
Kaiser Aluminum Corporation 67.39 67.20 to 68.80
Kala Pharmaceuticals, Inc. 6.86 6.52 to 7.07
Kandi Technologies Group, Inc. 1.46 1.46 to 1.51
Karyopharm Therapeutics Inc. 6.51 6.42 to 6.69
Kazia Therapeutics Limited 0.95 0.91 to 1.03
Kewaunee Scientific Corporation 44.96 44.45 to 47.30
Key Tronic Corporation 2.69 2.69 to 2.80
Kforce, Inc. 48.87 48.18 to 49.51
KLX Energy Services Holdings, Inc. 3.47 3.45 to 3.69
Kopin Corporation 1.33 1.24 to 1.40
Lakeland Financial Corporation 61.37 60.79 to 61.69
Lamar Advertising Company 112.86 112.35 to 114.92
Lancaster Colony Corporation 175.87 174.75 to 177.93
Landstar System, Inc. 150.02 148.60 to 151.77
Lantheus Holdings, Inc. 99.44 97.50 to 100.20
LEAP THERAPEUTICS, INC. 0.39 0.39 to 0.41
LGI Homes, Inc. 72.62 71.49 to 72.86
Liberty Global plc 11.55 11.50 to 11.75
Liberty Global plc 12.02 11.95 to 12.18
Liberty Latin America Ltd. 6.65 6.62 to 6.76
Liberty Latin America Ltd. 6.61 6.60 to 6.78
Lifevantage Corporation 15.56 15.40 to 16.30
Limoneira Co 17.81 17.32 to 17.99
Live Oak Bancshares, Inc. 27.25 26.98 to 28.34
Live Ventures Incorporated 6.73 6.73 to 6.75
LKQ Corporation 40.91 40.38 to 41.11
MacroGenics, Inc. 1.96 1.93 to 2.08
Magic Software Enterprises Ltd. 13.23 13.11 to 13.43
Magyar Bancorp, Inc. 14.15 14.15 to 14.15
Maiden Holdings, Ltd. 0.72 0.69 to 0.75
Malibu Boats, Inc. 30.39 30.01 to 30.92
Mannatech, Incorporated 9.62 9.50 to 9.90
Marchex, Inc. 1.85 1.76 to 1.90
Marker Therapeutics, Inc. 1.28 1.26 to 1.35
MarketAxess Holdings, Inc. 211.78 210.86 to 217.00
Marriott International 242.92 239.27 to 243.49
Martin Midstream Partners L.P. 3.66 3.56 to 3.85
Masimo Corporation 167.61 166.21 to 170.67
Mattel, Inc. 20.17 19.91 to 20.24
MediciNova, Inc. 1.49 1.48 to 1.52
MediWound Ltd. 16.45 16.17 to 16.52
Melco Resorts & Entertainment Limited 5.57 5.54 to 5.64
Mereo BioPharma Group plc 2.49 2.38 to 2.53
Mersana Therapeutics, Inc. 0.44 0.42 to 0.44
Mesa Air Group, Inc. 0.92 0.90 to 0.94
Meta Financial Group, Inc. 1.00 1.00 to 1.00
Methanex Corporation 37.48 37.35 to 38.32
MGE Energy Inc. 91.69 91.46 to 92.87
MGP Ingredients, Inc. 29.32 29.01 to 30.04
Middlesex Water Company 60.49 59.61 to 61.39
Midland States Bancorp, Inc. 18.10 17.92 to 18.15
Millicom International Cellular S.A. 29.60 29.26 to 30.07
Mitcham Industries, Inc. 6.67 6.59 to 7.23
Moderna, Inc. 34.17 32.80 to 34.87
Moleculin Biotech, Inc. 1.06 1.03 to 1.11
Momo Inc. 6.57 6.52 to 6.64
Monarch Casino & Resort, Inc. 81.14 80.87 to 83.90
Mondelez International, Inc. 64.95 64.25 to 65.07
Monro, Inc. 16.69 16.60 to 17.60
Monroe Capital Corporation 7.69 7.62 to 7.90
Mustang Bio, Inc. 1.41 1.35 to 1.51
Myriad Genetics, Inc. 9.98 9.90 to 10.26
Nano Dimension Ltd. 2.08 2.06 to 2.13
NAPCO Security Technologies, Inc. 24.62 23.99 to 24.70
Nathan's Famous, Inc. 93.95 93.65 to 95.58
National Beverage Corp. 40.36 38.97 to 40.46
National Energy Services Reunited Corp. 0.31 0.30 to 0.35
National Research Corporation 14.68 14.46 to 15.04
Natural Health Trends Corp. 5.06 5.06 to 5.14
Nature's Sunshine Products, Inc. 12.49 12.00 to 12.91
Navient Corporation 13.43 13.29 to 13.49
Neogen Corporation 8.86 8.81 to 9.12
NetEase, Inc. 99.93 99.60 to 101.10
Neuronetics, Inc. 4.67 4.65 to 5.05
New York Mortgage Trust, Inc. 22.66 22.38 to 22.67
News Corporation 30.75 30.39 to 31.13
nLIGHT, Inc. 8.81 8.67 to 8.90
Noodles & Company 1.14 1.07 to 1.14
Nordson Corporation 207.58 204.57 to 209.13
Norwood Financial Corp. 24.83 24.62 to 25.26
Nova Measuring Instruments Ltd. 203.74 199.40 to 206.82
Novavax, Inc. 7.69 7.58 to 7.81
NovoCure Limited 19.78 19.58 to 19.97
NuCana plc 0.79 0.69 to 0.81
Oaktree Specialty Lending Corporation 15.63 15.54 to 15.69
Ocular Therapeutix, Inc. 7.62 7.28 to 7.75
Office Depot, Inc. 14.41 14.31 to 14.91
Office Properties Income Trust 0.59 0.54 to 0.63
OFS Capital Corporation 8.87 8.81 to 9.21
OFS Credit Company, Inc. 6.36 6.31 to 6.65
Ohio Valley Banc Corp. 29.49 29.49 to 30.17
Old Point Financial Corporation 29.90 29.75 to 30.18
Omega Flex, Inc. 38.17 37.73 to 39.64
One Stop Systems, Inc. 2.65 2.47 to 2.79
Optical Cable Corporation 3.35 3.25 to 3.67
Oramed Pharmaceuticals Inc. 2.34 2.31 to 2.36
Orthofix Medical Inc. 16.74 16.71 to 16.99
OrthoPediatrics Corp. 24.86 24.83 to 25.88
Otter Tail Corporation 80.82 80.26 to 81.86
Ovid Therapeutics Inc. 0.44 0.43 to 0.45
Oxbridge Re Holdings Limited 2.10 2.07 to 2.29
Oxbridge Re Holdings Limited 0.44 0.42 to 0.47
Oxford Lane Capital Corp. 4.60 4.59 to 4.75
Oxford Square Capital Corp. 2.60 2.58 to 2.61
PACCAR Inc. 98.64 97.94 to 99.06
Papa John's International, Inc. 43.62 42.74 to 45.32
Pathfinder Bancorp, Inc. 16.70 16.70 to 16.89
Paychex, Inc. 144.83 143.33 to 145.17
PDF Solutions, Inc. 21.33 21.21 to 21.69
Pepsico, Inc. 146.45 144.83 to 146.72
Perion Network Ltd 8.11 8.02 to 8.21
Phio Pharmaceuticals Corp. 1.30 1.28 to 1.32
Piedmont Lithium Limited 6.99 6.98 to 7.28
Pilgrim's Pride Corporation 50.78 49.85 to 51.11
Playa Hotels & Resorts N.V. 13.30 13.30 to 13.33
Plug Power, Inc. 1.54 1.54 to 1.60
Polar Power, Inc. 2.71 2.61 to 2.89
Pool Corporation 325.94 322.39 to 328.22
PotlatchDeltic Corporation 45.22 44.61 to 45.27
Power Integrations, Inc. 56.45 54.52 to 57.22
Precipio, Inc. 6.84 6.55 to 6.98
Primoris Services Corporation 61.01 60.71 to 65.06
Progress Software Corporation 55.00 54.42 to 55.68
ProLung, Inc. 7.37 7.35 to 7.97
ProQR Therapeutics N.V. 1.65 1.63 to 1.68
ProShares UltraPro Short QQQ 34.13 33.89 to 34.90
ProShares UltraShort Nasdaq Biotechnology 16.73 16.72 to 16.90
Prospect Capital Corporation 4.24 4.21 to 4.26
Protagonist Therapeutics, Inc. 52.53 51.61 to 53.70
Prothena Corporation plc 13.34 13.11 to 13.71
Provident Financial Holdings, Inc. 14.21 13.92 to 14.24
Pulmatrix, Inc. 7.16 7.01 to 7.47
Pulse Biosciences, Inc 16.07 16.03 to 16.99
Pure Cycle Corporation 10.72 10.55 to 10.87
Pyxis Tankers Inc. 3.30 3.29 to 3.39
Quanterix Corporation 7.19 7.18 to 7.49
Quest Resource Holding Corporation 2.90 2.76 to 3.06
Quidel Corporation 36.51 35.94 to 36.98
Ramaco Resources, Inc. 8.97 8.75 to 9.27
Rand Capital Corporation 19.01 18.90 to 19.92
Rave Restaurant Group, Inc. 2.83 2.80 to 2.86
RCM Technologies, Inc. 15.02 14.91 to 15.81
Reading International Inc 7.88 7.30 to 7.88
Recon Technology, Ltd. 1.54 1.54 to 1.71
Red Robin Gourmet Burgers, Inc. 4.23 4.10 to 4.24
Regeneron Pharmaceuticals, Inc. 661.00 655.30 to 667.46
Repligen Corporation 145.15 141.28 to 145.60
Replimune Group, Inc. 11.05 10.83 to 11.23
Research Frontiers Incorporated 1.16 1.10 to 1.20
Rhinebeck Bancorp, Inc. 10.21 10.21 to 10.50
Richardson Electronics, Ltd. 12.35 11.93 to 12.48
Rimini Street, Inc. 3.85 3.78 to 4.00
Rockwell Medical, Inc. 1.26 1.26 to 1.36
Rocky Brands, Inc. 18.51 18.24 to 18.63
Rocky Mountain Chocolate Factory, Inc. 1.31 1.22 to 1.31
RumbleOn, Inc. 3.56 3.43 to 3.62
Ryanair Holdings plc 46.12 45.80 to 47.29
Sangamo Therapeutics, Inc. 0.87 0.85 to 0.93
Sanofi 55.93 55.78 to 56.42
Sapiens International Corporation N.V. 27.46 27.29 to 27.49
Sarepta Therapeutics, Inc. 76.33 74.44 to 76.67
SBA Communications Corporation 218.69 217.62 to 222.27
Scholar Rock Holding Corporation 33.81 32.52 to 34.06
Scholastic Corporation 19.51 19.01 to 21.35
Seanergy Maritime Holdings Corp 7.06 7.05 to 7.21
Seneca Foods Corp. 86.48 84.41 to 88.91
SenesTech, Inc. 2.29 2.15 to 2.34
Senmiao Technology Limited 0.86 0.86 to 0.90
Seres Therapeutics, Inc. 0.71 0.69 to 0.72
Shoe Carnival, Inc. 22.27 21.53 to 22.36
SI-BONE, Inc. 14.82 14.74 to 15.19
Sify Technologies Limited 4.54 4.38 to 4.60
Silicom Ltd 14.70 14.38 to 15.00
Silicon Laboratories, Inc. 125.29 123.31 to 127.52
Silvercrest Asset Management Group Inc. 16.52 16.22 to 16.72
Simulations Plus, Inc. 25.52 25.27 to 26.67
SiNtx Technologies, Inc. 2.89 2.86 to 3.17
Skyworks Solutions, Inc. 69.02 68.25 to 69.44
Sleep Number Corporation 6.90 6.71 to 7.14
Smith Micro Software, Inc. 0.86 0.81 to 0.87
Solar Capital Ltd. 17.01 16.93 to 17.05
Solid Biosciences Inc. 4.78 4.62 to 4.80
Soligenix, Inc. 2.29 2.26 to 2.34
Sonoma Pharmaceuticals, Inc. 3.23 3.12 to 3.62
Sotherly Hotels Inc. 0.76 0.76 to 0.77
SpartanNash Company 19.55 19.33 to 19.78
Sphere 3D Corp. 0.48 0.48 to 0.52
Spok Holdings, Inc. 15.97 15.91 to 16.13
Sportsman's Warehouse Holdings, Inc. 1.06 1.00 to 1.09
STAAR Surgical Company 17.77 17.59 to 18.03
Star Bulk Carriers Corp. 16.32 16.24 to 16.76
Starbucks Corporation 95.72 95.63 to 98.20
Stein Mart, Inc. 1.15 1.14 to 1.19
Stitch Fix, Inc. 3.80 3.70 to 3.84
StoneCastle Financial Corp 20.84 20.55 to 20.98
Strata Skin Sciences, Inc. 2.57 2.55 to 2.60
SunOpta, Inc. 5.14 5.08 to 5.30
Sunrun Inc. 6.38 6.37 to 7.09
Superior Group of Companies, Inc. 11.18 10.78 to 11.24
Sutro Biopharma, Inc. 0.77 0.77 to 0.81
Tactile Systems Technology, Inc. 13.49 13.36 to 13.59
Tantech Holdings Ltd. 2.34 2.12 to 2.35
Taoping Inc. 0.27 0.27 to 0.28
TAT Technologies Ltd. 25.08 24.18 to 25.29
TCG BDC, Inc. 16.52 16.47 to 16.88
TDH Holdings, Inc. 1.30 1.18 to 1.35
Tenable Holdings, Inc. 36.36 36.26 to 36.88
Tenax Therapeutics, Inc. 6.20 6.00 to 6.71
Teradyne, Inc. 91.00 89.58 to 91.21
Tetra Tech, Inc. 29.37 29.10 to 29.49
The Hain Celestial Group, Inc. 3.75 3.61 to 3.96
The Kraft Heinz Company 29.12 28.94 to 29.47
The RMR Group Inc. 17.26 16.98 to 17.27
The Simply Good Foods Company 33.40 32.90 to 33.43
The York Water Company 33.42 33.28 to 33.80
Tiziana Life Sciences plc 1.08 0.96 to 1.11
T-Mobile US, Inc. 258.96 257.60 to 260.83
TORM plc 18.42 18.35 to 18.82
TPI Composites, Inc. 0.87 0.82 to 0.90
Trident Acquisitions Corp. 0.14 0.11 to 0.18
TriMas Corporation 23.62 23.51 to 24.96
Trinity Biotech plc 0.66 0.66 to 0.71
TuanChe Limited 0.77 0.75 to 0.79
Tucows Inc. 18.15 17.00 to 18.24
Tuniu Corporation 1.06 1.04 to 1.09
UFP Technologies, Inc. 210.50 201.82 to 211.94
Ultralife Corporation 5.50 5.41 to 5.58
United-Guardian, Inc. 9.07 8.89 to 9.65
Unity Biotechnology, Inc. 1.30 1.16 to 1.39
Utah Medical Products, Inc. 57.04 56.95 to 57.49
UTStarcom Holdings Corp 2.40 2.35 to 2.40
Uxin Limited 4.10 4.01 to 4.19
Valley National Bancorp 24.88 24.83 to 24.95
Valley National Bancorp 24.85 24.85 to 24.96
Value Line, Inc. 38.05 37.37 to 38.09
Vanda Pharmaceuticals Inc. 4.82 4.75 to 4.86
VanEck Vectors Pharmaceutical ETF 92.60 92.20 to 92.62
Vanguard Intermediate-Term Corporate Bond ETF 81.34 81.32 to 81.60
Vanguard Intermediate-Term Treasury ETF 58.94 58.94 to 59.09
Vanguard International Dividend Appreciation ETF 84.62 84.36 to 84.75
Vanguard International High Dividend Yield ETF 74.64 74.38 to 74.82
Vanguard Long-Term Corporate Bond ETF 75.62 75.60 to 76.12
Vanguard Long-Treasury ETF 56.85 56.83 to 57.15
Vanguard Mortgage-Backed Securities ETF 45.99 45.98 to 46.22
Vanguard Short-Term Treasury ETF 58.51 58.51 to 58.57
Vanguard Total Bond Market ETF 73.00 72.98 to 73.22
Vanguard Total Corporate Bond ETF 76.50 76.49 to 76.70
Vanguard Total World Bond ETF 68.45 68.44 to 68.59
Varex Imaging Corporation 12.45 12.35 to 12.78
Vaxart, Inc. 0.51 0.50 to 0.54
Vera Bradley, Inc. 2.45 2.37 to 2.49
Verastem, Inc. 6.88 6.83 to 7.11
Verisk Analytics, Inc. 285.40 284.45 to 289.43
Verrica Pharmaceuticals Inc. 0.52 0.50 to 0.61
Village Farms International, Inc. 0.67 0.67 to 0.71
Virco Manufacturing Corporation 9.72 9.58 to 9.77
Visteon Corporation 81.45 80.41 to 81.86
Vodafone Group Plc 9.29 9.23 to 9.49
Voyager Therapeutics, Inc. 3.91 3.85 to 3.96
Vuzix Corporation 2.28 2.24 to 2.35
Walgreens Boots Alliance, Inc. 11.15 11.09 to 11.15
WD-40 Company 235.88 230.73 to 237.26
Weibo Corporation 10.19 9.94 to 10.35
Wendy's Company (The) 15.07 14.86 to 15.40
Werner Enterprises, Inc. 30.13 29.70 to 30.20
West Bancorporation 20.31 19.85 to 20.92
Western Asset Total Return ETF 19.98 19.95 to 19.99
Wheeler Real Estate Investment Trust, Inc. 0.95 0.91 to 1.09
Wheeler Real Estate Investment Trust, Inc. 30.28 30.03 to 30.64
Wheeler Real Estate Investment Trust, Inc. 3.93 3.93 to 3.93
WhiteHorse Finance, Inc. 9.50 9.45 to 9.62
Willamette Valley Vineyards, Inc. 5.96 5.87 to 6.10
WisdomTree China ex-State-Owned Enterprises Fund 34.37 34.34 to 34.58
WisdomTree Emerging Markets Consumer Growth Fund 11.86 11.85 to 11.86
WisdomTree Emerging Markets Corporate Bond Fund 65.52 65.50 to 65.69
Wix.com Ltd. 172.75 172.12 to 175.18
Wynn Resorts, Limited 84.87 83.62 to 85.31
Xcel Energy Inc. 68.86 68.71 to 69.65
Xencor, Inc. 12.95 12.82 to 13.53
Xenetic Biosciences, Inc. 3.38 3.37 to 3.44
XTL Biopharmaceuticals Ltd. 1.14 1.13 to 1.14
Yatra Online, Inc. 0.83 0.80 to 0.84
YY Inc. 42.50 41.95 to 42.86
Zai Lab Limited 35.67 34.51 to 36.00
Zynex, Inc. 2.59 2.42 to 2.64
A10 Networks, Inc. 17.45 17.39 to 17.82
Abbott Laboratories 126.61 125.13 to 127.34
AbbVie Inc. 201.30 196.49 to 203.12
Abercrombie & Fitch Company 75.72 74.58 to 76.74
Aberdeen Global Dynamic Dividend Fund 10.13 10.13 to 10.23
Aberdeen Global Premier Properties Fund 3.80 3.78 to 3.80
Aberdeen Income Credit Strategies Fund 5.87 5.85 to 5.98
Aberdeen Total Dynamic Dividend Fund 8.49 8.46 to 8.57
ABM Industries Incorporated 47.63 47.25 to 48.16
Acadia Realty Trust 21.32 21.13 to 21.48
Accenture plc 311.16 309.02 to 312.75
Acco Brands Corporation 4.40 4.33 to 4.45
AdvanSix Inc. 22.83 22.45 to 22.87
AECOM 94.60 94.20 to 95.67
Agilent Technologies, Inc. 119.90 119.05 to 121.14
Agree Realty Corporation 75.83 75.36 to 76.10
Albemarle Corporation 75.72 74.26 to 78.31
Alcoa Corporation 33.34 33.06 to 34.45
Alexander & Baldwin, Inc. 17.31 17.21 to 17.37
Alexander's, Inc. 211.37 209.69 to 212.90
Alexandria Real Estate Equities, Inc. 96.13 95.50 to 97.67
Alibaba Group Holding Limited 132.24 131.13 to 134.66
Alliance National Municipal Income Fund Inc 10.86 10.86 to 10.93
Altria Group 57.75 56.68 to 57.93
Ameren Corporation 98.88 96.98 to 99.26
America Movil, S.A.B. de C.V. 14.36 14.20 to 14.42
American Assets Trust, Inc. 20.32 20.23 to 20.41
American Axle & Manufacturing Holdings, Inc. 4.49 4.30 to 4.52
American Electric Power Company, Inc. 104.18 104.03 to 105.69
American Financial Group, Inc. 17.22 17.10 to 17.40
American Realty Investors, Inc. 10.35 10.25 to 12.00
American States Water Company 75.60 74.49 to 75.82
American Tower Corporation (REIT) 210.02 207.65 to 211.55
American Vanguard Corporation 4.50 4.22 to 4.52
American Water Works 141.13 139.28 to 141.67
AMN Healthcare Services Inc 23.50 23.04 to 24.21
Ampco-Pittsburgh Corporation 2.08 2.07 to 2.16
AMREP Corporation 19.84 19.84 to 20.26
Anheuser-Busch Inbev SA 61.87 61.34 to 61.93
Annaly Capital Management Inc 21.15 21.03 to 21.44
Apartment Investment and Management Company 8.64 8.48 to 8.65
Apollo Commercial Real Estate Finance 9.79 9.66 to 9.84
Apple Hospitality REIT, Inc. 13.19 13.14 to 13.45
Aramark 34.28 33.97 to 34.60
Arbor Realty Trust 12.11 11.99 to 12.14
ArcelorMittal 30.77 30.73 to 31.39
Archer-Daniels-Midland Company 47.07 46.05 to 47.21
Arcos Dorados Holdings Inc. 8.03 7.98 to 8.12
Arcus Biosciences, Inc. 8.26 8.02 to 8.52
Ares Commercial Real Estate Corporation 4.77 4.69 to 4.78
Argo Group International Holdings, Ltd. 21.23 21.22 to 21.49
Arista Networks, Inc. 81.66 80.01 to 86.04
Arlo Technologies, Inc. 10.71 10.49 to 10.74
Armada Hoffler Properties, Inc. 7.55 7.48 to 7.64
ARMOUR Residential REIT, Inc. 17.62 17.58 to 18.19
ASE Technology Holding Co., Ltd. 9.50 9.42 to 9.79
ASGN Incorporated 64.33 64.00 to 65.15
Ashford Hospitality Trust Inc 7.33 7.16 to 7.45
Aspen Aerogels, Inc. 7.04 6.95 to 7.29
Astrazeneca PLC 74.09 73.79 to 74.42
AT&T Inc. 23.29 23.29 to 23.65
Atkore International Group Inc. 62.95 62.78 to 64.97
Autohome Inc. 27.87 27.51 to 28.18
Avanos Medical, Inc. 14.16 14.10 to 14.42
Avery Dennison Corporation 177.94 175.81 to 178.21
Azul S.A. 1.78 1.72 to 1.79
B&G Foods, Inc. 6.60 6.55 to 6.68
Babcock 0.80 0.78 to 0.85
Badger Meter, Inc. 192.38 190.52 to 197.36
BalckRock Taxable Municipal Bond Trust 16.54 16.51 to 16.57
Banco De Chile 27.08 26.87 to 27.18
Banco Latinoamericano de Comercio Exterior, S.A. 37.94 37.43 to 38.11
Bausch Health Companies Inc. 6.81 6.59 to 7.01
Baxter International Inc. 33.36 32.80 to 33.53
BCE, Inc. 22.65 22.49 to 22.65
Beazer Homes USA, Inc. 21.48 21.19 to 22.04
Berry Global Group, Inc. 69.21 67.94 to 69.93
Biglari Holdings Inc. 211.40 207.01 to 212.25
Biglari Holdings Inc. 1050.00 1004.70 to 1077.33
Biohaven Pharmaceutical Holding Company Ltd. 28.86 28.22 to 30.21
Bio-Rad Laboratories, Inc. 245.32 243.76 to 248.28
Black Hills Corporation 59.48 59.03 to 59.57
BlackBerry Limited 4.15 4.11 to 4.37
BlackRock California Municipal Income Trust 10.95 10.94 to 11.09
Blackrock Core Bond Trust 10.69 10.67 to 10.74
Blackrock Enhanced Government Fund, Inc 9.72 9.72 to 9.77
Blackrock Global 10.93 10.93 to 11.04
Blackrock Health Sciences Trust 38.57 38.55 to 39.00
BlackRock Income Trust Inc. (The) 11.70 11.67 to 11.73
BLACKROCK INTERNATIONAL, LTD. 5.63 5.58 to 5.73
BlackRock Long-Term Municipal Advantage Trust 9.68 9.67 to 9.74
BlackRock Multi-Sector Income Trust 14.50 14.49 to 14.55
Blackrock Municipal Income Quality Trust 10.81 10.76 to 10.90
BlackRock Municipal Income Trust 9.99 9.99 to 10.14
BlackRock Municipal Income Trust II 10.43 10.41 to 10.55
BlackRock Municipal Target Term Trust Inc. (The) 21.19 21.18 to 21.23
Blackrock MuniHoldings California Quality Fund, Inc. 10.65 10.65 to 10.75
Blackrock MuniHoldings Fund, Inc. 11.75 11.71 to 11.77
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.25 11.23 to 11.32
Blackrock MuniHoldings New York Quality Fund, Inc. 10.22 10.21 to 10.31
Blackrock MuniHoldings Quality Fund II, Inc. 10.02 10.01 to 10.12
Blackrock MuniVest Fund II, Inc. 10.52 10.47 to 10.67
Blackrock MuniYield Fund, Inc. 10.52 10.52 to 10.65
Blackrock MuniYield Michigan Quality Fund, Inc. 11.30 11.30 to 11.41
Blackrock MuniYield New York Quality Fund, Inc. 9.94 9.92 to 10.04
Blackrock MuniYield Pennsylvania Quality Fund 11.22 11.22 to 11.33
Blackrock MuniYield Quality Fund II, Inc. 10.05 10.03 to 10.16
Blackrock MuniYield Quality Fund III, Inc. 10.94 10.92 to 11.05
Blackrock MuniYield Quality Fund, Inc. 11.73 11.72 to 11.83
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.20 10.20 to 10.31
BlackRock Utility, Infrastructure & Power Opportun 22.70 22.68 to 22.93
BlackRock Virginia Municipal Bond Trust 10.72 10.71 to 10.81
Blackstone GSO Long Short Credit Income Fund 12.42 12.40 to 12.44
Bloom Energy Corporation 22.28 22.07 to 23.68
BlueLinx Holdings Inc. 80.02 79.54 to 81.98
Booz Allen Hamilton Holding Corporation 106.32 105.05 to 107.45
BP Prudhoe Bay Royalty Trust 0.56 0.55 to 0.58
Braemar Hotels & Resorts Inc. 2.73 2.67 to 2.74
BrandywineGLOBAL Global Income Opportunities Fund 8.31 8.30 to 8.39
Bright Horizons Family Solutions Inc. 125.18 124.00 to 126.14
BrightView Holdings, Inc. 13.03 12.94 to 13.31
Bristol-Myers Squibb Company 59.21 58.53 to 59.69
British American Tobacco p.l.c. 40.82 40.20 to 40.89
Brookdale Senior Living Inc. 5.89 5.88 to 6.01
Brookfield Renewable Partners L.P. 22.57 22.37 to 23.43
Brown Forman Corporation 33.56 33.11 to 33.75
Brown Forman Corporation 34.18 33.56 to 34.36
BRT Apartments Corp. 18.00 17.90 to 18.19
Brunswick Corporation 56.34 55.68 to 57.06
CABCO Series 2004-101 Trust 17.81 17.80 to 18.06
CACI International, Inc. 372.97 370.19 to 376.67
California Water Service Group Holding 46.40 45.57 to 46.59
Campbell Soup Company 38.05 37.83 to 38.48
Canada Goose Holdings Inc. 8.39 8.34 to 8.62
Canadian Pacific Railway Limited 73.28 72.25 to 73.66
Capital Trust, Inc. 20.26 20.08 to 20.33
CBL & Associates Properties, Inc. 27.00 26.74 to 27.09
CBRE Clarion Global Real Estate Income Fund 5.15 5.12 to 5.16
Celestica, Inc. 87.66 87.11 to 96.48
Cemex S.A.B. de C.V. 5.99 5.98 to 6.23
CF Industries Holdings, Inc. 76.64 74.94 to 76.88
CGI Inc. 100.18 99.91 to 101.58
Charles River Laboratories International, Inc. 158.25 157.23 to 162.32
Chatham Lodging Trust (REIT) 7.39 7.32 to 7.46
Cheetah Mobile Inc. 4.90 4.90 to 5.07
Chegg, Inc. 0.65 0.62 to 0.66
Chemours Company (The) 13.83 13.70 to 14.41
Chesapeake Utilities Corporation 124.62 122.82 to 125.79
Chimera Investment Corporation 13.22 13.01 to 13.35
China Fund, Inc. (The) 13.14 13.08 to 13.23
China Yuchai International Limited 18.22 17.05 to 18.80
Chunghwa Telecom Co., Ltd. 38.91 38.58 to 39.13
Church & Dwight Company, Inc. 106.31 104.84 to 106.55
Citigroup Inc. 14.01 13.99 to 14.06
Clear Channel Outdoor Holdings, Inc. 1.14 1.13 to 1.17
Cleveland-Cliffs Inc. 9.14 9.09 to 9.46
Clipper Realty Inc. 4.04 3.98 to 4.10
Clorox Company (The) 142.98 141.23 to 143.94
CMS Energy Corporation 21.88 21.82 to 22.28
CMS Energy Corporation 22.94 22.77 to 23.06
CMS Energy Corporation 22.66 22.66 to 23.05
CNFinance Holdings Limited 0.80 0.80 to 0.87
Coca-Cola European Partners plc 83.79 83.40 to 85.81
Cohen & Steers Quality Income Realty Fund Inc 12.39 12.29 to 12.46
Cohen & Steers Total Return Realty Fund, Inc. 11.86 11.80 to 11.91
Colonial High Income Municipal Trust 3.69 3.69 to 3.72
Colonial Investment Grade Municipal Trust 7.91 7.89 to 7.94
Colonial Municipal Income Trust 3.49 3.48 to 3.52
Columbia Seligman Premium Technology Growth Fund, Inc 29.13 29.05 to 30.58
Community Healthcare Trust Incorporated 18.22 18.07 to 18.31
Comp En De Mn Cemig ADS 1.82 1.80 to 1.85
Comp En De Mn Cemig ADS 2.54 2.42 to 2.55
Compass Diversified Holdings 19.21 19.00 to 19.43
Compass Minerals International, Inc. 9.67 9.50 to 9.77
ConAgra Brands, Inc. 25.92 25.35 to 26.06
Conduent Incorporated 2.99 2.97 to 3.10
Constellium N.V. 10.94 10.87 to 11.37
Costamare Inc. 10.07 10.01 to 10.17
Coty Inc. 5.46 5.36 to 5.49
CRH PLC 94.58 94.58 to 98.61
Crown Castle International Corporation 101.09 99.86 to 101.67
Crown Holdings, Inc. 89.17 87.01 to 89.35
CubeSmart 41.47 41.06 to 41.61
Culp, Inc. 5.15 5.15 to 5.57
Cushman & Wakefield plc 10.63 10.48 to 10.82
Danaos Corporation 80.57 80.26 to 81.38
DAQO New Energy Corp. 18.30 18.19 to 19.03
Deckers Outdoor Corporation 118.16 117.54 to 122.79
Deluxe Corporation 15.97 15.87 to 16.11
Despegar.com, Corp. 19.15 19.12 to 19.20
DHI Group, Inc. 1.52 1.32 to 1.62
Diageo plc 105.96 104.80 to 106.14
Diamondrock Hospitality Company 7.90 7.76 to 7.97
Diana Shipping inc. 1.70 1.67 to 1.72
Digital Realty Trust, Inc. 149.40 147.92 to 153.16
Dine Brands Global, Inc. 24.03 23.84 to 25.01
Dominion Energy, Inc. 53.86 52.96 to 54.01
DoubleLine Income Solutions Fund 12.58 12.57 to 12.64
DoubleLine Opportunistic Credit Fund 15.58 15.56 to 15.64
Douglas Dynamics, Inc. 23.73 23.70 to 24.04
DRDGOLD Limited 13.92 13.88 to 14.16
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.55 10.53 to 10.68
Dreyfus Strategic Municipal Bond Fund, Inc. 5.82 5.82 to 5.88
Duff & Phelps Utilities Tax-Free Income, Inc. 11.24 11.23 to 11.29
Duke Energy Corporation 117.11 116.08 to 117.33
Duke Energy Corporation 24.57 24.53 to 24.79
Dynex Capital, Inc. 13.36 13.25 to 13.61
e.l.f. Beauty, Inc. 64.44 63.34 to 65.70
Eagle Point Credit Company Inc. 8.03 7.98 to 8.14
Eagle Point Credit Company Inc. 25.01 24.89 to 25.05
EastGroup Properties, Inc. 177.87 175.99 to 178.59
Eastman Chemical Company 89.55 89.00 to 90.31
Eastman Kodak Company 6.35 6.25 to 6.50
Eaton Corporation, PLC 285.52 283.68 to 297.97
Eaton Vance Floating Rate Income Trust 12.54 12.52 to 12.57
Eaton Vance Municipal Income 2028 Term Trust 18.20 18.14 to 18.28
Eaton Vance Municipal Income Trust 16.65 16.58 to 16.85
Eaton Vance Municipal Income Trust 10.33 10.28 to 10.45
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.59 8.57 to 8.71
Eaton Vance Senior Floating-Rate Fund 12.32 12.32 to 12.38
Eaton Vance Senior Income Trust 5.86 5.86 to 5.91
Ecolab Inc. 252.39 251.60 to 253.46
Element Solutions Inc. 24.71 24.51 to 25.07
Eli Lilly and Company 826.76 826.40 to 851.41
Ellington Financial Inc. 13.27 13.16 to 13.47
Ellington Residential Mortgage REIT 5.86 5.77 to 5.91
Embraer S.A. 48.50 48.05 to 48.96
Emerald Expositions Events, Inc. 3.83 3.81 to 3.89
Emergent Biosolutions, Inc. 5.17 5.11 to 5.50
Empire State Realty Trust, Inc. 8.05 7.90 to 8.09
Endava plc 20.56 20.54 to 21.43
Endeavour Silver Corporation 4.41 4.39 to 4.66
Enel Chile S.A. 3.36 3.35 to 3.39
Energizer Holdings, Inc. 29.56 29.08 to 29.56
Energizer Holdings, Inc. 29.74 29.26 to 29.82
Enersys 96.42 96.01 to 98.17
Ennis, Inc. 19.61 19.45 to 19.64
Entergy Arkansas, LLC 20.96 20.91 to 21.24
Entergy Louisiana, Inc. 20.87 20.83 to 21.15
Entergy Mississippi, LLC 21.09 21.03 to 21.26
Entergy New Orleans, LLC 20.98 20.70 to 20.98
Entergy New Orleans, LLC 22.09 22.00 to 22.39
Enzo Biochem, Inc. 0.44 0.44 to 0.50
EPAM Systems, Inc. 176.92 175.82 to 179.77
Equity Lifestyle Properties, Inc. 67.18 66.72 to 67.57
Equus Total Return, Inc. 1.05 1.04 to 1.05
Estee Lauder Companies, Inc. (The) 65.89 65.22 to 66.19
Eventbrite, Inc. 2.26 2.24 to 2.36
Everi Holdings Inc. 13.60 13.58 to 13.64
Eversource Energy 59.94 59.01 to 60.15
Evolent Health, Inc 9.45 9.28 to 9.64
Exelon Corporation 43.58 43.55 to 44.39
Extra Space Storage Inc 145.58 143.70 to 146.00
Fabrinet 208.75 207.56 to 224.56
Federated Premier Municipal Income Fund 10.84 10.84 to 10.91
Ferrari N.V. 413.73 409.07 to 424.60
FGL Holdings 35.79 35.31 to 36.22
First Industrial Realty Trust, Inc. 54.41 54.05 to 54.62
First Trust 19.42 19.33 to 19.66
FirstEnergy Corp. 38.48 38.05 to 38.59
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 20.30 20.27 to 20.43
Flaherty & Crumrine Preferred Income Fund Incorporated 11.23 11.23 to 11.35
Floor & Decor Holdings, Inc. 82.77 81.62 to 83.51
Flotek Industries, Inc. 8.53 8.43 to 8.84
Flowers Foods, Inc. 18.49 18.06 to 18.58
Fomento Economico Mexicano S.A.B. de C.V. 96.93 95.55 to 97.20
Foot Locker, Inc. 15.31 15.04 to 15.60
Forestar Group Inc 21.63 21.52 to 22.15
Fortis Inc. 44.63 44.24 to 44.94
Four Seasons Education (Cayman) Inc. 9.28 8.86 to 9.39
Franklin Covey Company 28.64 27.91 to 29.31
Franklin Universal Trust 7.49 7.41 to 7.55
Fresh Del Monte Produce, Inc. 29.58 29.21 to 29.67
Frontline Ltd. 15.75 15.69 to 15.93
FTI Consulting, Inc. 162.36 160.93 to 163.71
FutureFuel Corp. 4.25 4.20 to 4.28
Gabelli Convertible and Income Securities Fund, Inc. (The) 3.79 3.76 to 3.84
Gabelli Multi-Media Trust Inc. (The) 4.72 4.70 to 4.80
Garrett Motion Inc. 8.77 8.76 to 9.08
Gartner, Inc. 426.77 420.06 to 428.62
Genco Shipping & Trading Limited 13.40 13.14 to 13.49
General Mills, Inc. 59.07 57.83 to 59.30
Genuine Parts Company 118.46 117.99 to 119.43
Gildan Activewear, Inc. 44.19 43.87 to 45.23
GlaxoSmithKline PLC 38.31 37.76 to 38.50
Global Medical REIT Inc. 8.48 8.42 to 8.53
Global Partners LP 53.45 51.98 to 54.48
Globant S.A. 127.39 125.71 to 130.64
Gold Fields Limited 20.60 20.50 to 20.78
Gorman-Rupp Company (The) 36.13 36.00 to 36.52
GrafTech International Ltd. 1.04 1.02 to 1.13
Graham Corporation 30.79 30.75 to 32.34
Granite Point Mortgage Trust Inc. 2.75 2.67 to 2.75
Graphic Packaging Holding Company 25.79 25.25 to 25.86
Greenbrier Companies, Inc. (The) 53.32 53.03 to 54.35
Greif Bros. Corporation 55.61 55.05 to 55.72
Grupo Aval Acciones y Valores S.A. 2.75 2.70 to 2.82
Guggenheim Strategic Opportunities Fund 15.70 15.66 to 15.84
Guggenheim Taxable Municipal Managed Duration Trst 15.43 15.35 to 15.43
Haemonetics Corporation 64.25 63.31 to 64.45
Hanesbrands Inc. 5.90 5.78 to 5.93
Harte-Hanks, Inc. 4.70 4.70 to 5.05
Haverty Furniture Companies, Inc. 20.12 19.90 to 20.78
Hawaiian Electric Industries, Inc. 10.93 10.78 to 11.04
Hershey Company (The) 168.52 165.09 to 169.70
Hertz Global Holdings, Inc 3.44 3.39 to 3.52
High Income Securities Fund 6.61 6.61 to 6.67
Highland Floating Rate Opportunities Fund 5.13 5.08 to 5.17
Highland Global Allocation Fund 8.22 8.16 to 8.29
Honda Motor Company, Ltd. 29.57 29.44 to 29.82
Hormel Foods Corporation 29.58 28.91 to 29.69
Host Hotels & Resorts, Inc. 15.02 14.77 to 15.07
Hovnanian Enterprises Inc 106.39 104.94 to 109.88
HP Inc. 28.71 28.53 to 29.01
Hudson Pacific Properties, Inc. 2.83 2.83 to 3.08
Huntsman Corporation 16.09 15.92 to 16.38
HUYA Inc. 3.30 3.23 to 3.38
Hyster-Yale Materials Handling, Inc. 44.81 44.22 to 45.17
IDACORP, Inc. 113.52 112.32 to 114.22
Ingersoll-Rand plc (Ireland) 81.38 81.15 to 83.16
Ingevity Corporation 43.32 42.64 to 44.20
Innovative Industrial Properties, Inc. 64.98 64.16 to 65.45
Insperity, Inc. 89.01 87.31 to 89.60
Inspire Medical Systems, Inc. 163.19 162.55 to 167.92
Integer Holdings Corporation 118.07 116.83 to 119.75
Intercontinental Hotels Group 111.18 110.62 to 111.72
International Flavors & Fragrances, Inc. 77.66 76.73 to 77.79
International Game Technology 16.96 16.80 to 17.01
Interpublic Group of Companies, Inc. (The) 26.49 26.16 to 26.72
Invesco California Value Municipal Income Trust 10.69 10.67 to 10.82
Invesco High Income Trust II 10.68 10.66 to 10.76
INVESCO MORTGAGE CAPITAL INC 8.13 8.00 to 8.49
Invesco Municipal Income Opportunities Trust 6.02 6.01 to 6.10
Invesco Municipal Opportunity Trust 9.47 9.44 to 9.55
Invesco Municipal Trust 9.61 9.58 to 9.65
Invesco Pennsylvania Value Municipal Income Trust 10.19 10.18 to 10.32
Invesco Quality Municipal Income Trust 9.65 9.63 to 9.72
Invesco Senior Income Trust 3.68 3.65 to 3.80
Invesco Trust for Investment Grade Municipals 9.93 9.91 to 10.02
Invesco Value Municipal Income Trust 11.98 11.96 to 12.06
IQVIA Holdings, Inc. 180.02 179.12 to 181.25
Iron Mountain Incorporated 87.03 86.28 to 88.60
Israel Chemicals Shs 5.74 5.68 to 5.75
Itau Unibanco Banco Holding SA 5.62 5.59 to 5.69
James Hardie Industries plc. 23.85 23.23 to 24.00
JinkoSolar Holding Company Limited 20.53 19.90 to 23.21
John Hancock Preferred Income Fund 16.66 16.63 to 16.82
Johnson & Johnson 161.72 160.64 to 162.49
Kadant Inc 345.52 340.84 to 351.12
KB Home 59.11 58.59 to 59.83
Kenon Holdings Ltd. 31.31 31.31 to 32.04
Kimberly-Clark Corporation 139.61 137.24 to 139.93
Knight Transportation, Inc. 44.57 44.12 to 44.73
Knowles Corporation 16.05 15.94 to 16.22
Koninklijke Philips N.V. 25.14 25.12 to 25.47
Koppers Holdings Inc. 28.69 28.28 to 28.88
Kronos Worldwide Inc 7.70 7.61 to 7.83
KT Corporation 17.85 17.70 to 17.98
Laboratory Corporation of America Holdings 233.34 233.07 to 236.76
Ladder Capital Corp 11.55 11.48 to 11.60
Las Vegas Sands Corp. 40.31 40.07 to 40.65
LATAM Airlines Group S.A. 31.36 31.10 to 32.25
Leggett & Platt, Incorporated 8.07 7.94 to 8.10
Lennar Corporation 117.87 116.95 to 119.55
Lennar Corporation 112.15 111.37 to 113.60
Lennox International, Inc. 578.88 576.72 to 603.04
Lexington Realty Trust 8.87 8.79 to 8.95
Lions Gate Entertainment Corporation 8.82 8.74 to 8.93
Lions Gate Entertainment Corporation 7.85 7.80 to 8.00
Lithium Americas Corp. 2.85 2.82 to 2.96
Lockheed Martin Corporation 445.17 443.00 to 451.20
Lsb Industries Inc. 6.83 6.75 to 6.90
LTC Properties, Inc. 34.96 34.91 to 35.23
Luxfer Holdings PLC 11.80 11.73 to 11.94
LyondellBasell Industries NV 71.06 69.81 to 71.12
Macy's Inc 13.27 13.12 to 13.64
Madison Covered Call & Equity Strategy Fund 6.15 6.14 to 6.20
MagnaChip Semiconductor Corporation 3.82 3.78 to 3.91
Manchester United Ltd. 13.57 13.54 to 13.76
Manitowoc Company, Inc. (The) 9.46 9.40 to 9.70
ManpowerGroup 58.58 57.59 to 59.00
MarineMax, Inc. 23.22 22.80 to 23.83
Marriot Vacations Worldwide Corporation 66.21 65.86 to 68.31
Masco Corporation 70.41 69.89 to 71.17
Maui Land & Pineapple Company, Inc. 17.99 17.99 to 18.08
Maximus, Inc. 67.03 66.54 to 67.39
MBIA, Inc. 5.09 5.01 to 5.42
McCormick & Company, Incorporated 80.87 79.67 to 81.39
McCormick & Company, Incorporated 80.80 79.75 to 82.00
MDU Resources Group, Inc. 16.78 16.76 to 16.97
MEDIFAST INC 13.68 13.48 to 13.96
Medtronic plc 88.23 88.02 to 89.16
Merck & Company, Inc. 88.11 87.31 to 89.32
Mesa Royalty Trust 6.31 6.22 to 6.35
Mettler-Toledo International, Inc. 1191.03 1179.95 to 1207.87
MFA Financial, Inc. 10.81 10.64 to 10.82
MFS Government Markets Income Trust 3.11 3.10 to 3.12
MFS Municipal Income Trust 5.33 5.25 to 5.36
Miller Industries, Inc. 44.69 43.23 to 44.82
Minerals Technologies Inc. 65.39 64.81 to 66.11
Morgan Stanley China A Share Fund Inc. 12.93 12.90 to 13.16
Movado Group Inc. 17.67 17.43 to 18.09
Mueller Industries, Inc. 78.89 78.60 to 80.29
Mueller Water Products Inc 26.62 26.40 to 27.02
MuniVest Fund, Inc. 7.06 7.03 to 7.16
Myers Industries, Inc. 11.95 11.80 to 12.07
National Health Investors, Inc. 74.12 73.51 to 74.52
National Retail Properties 41.96 41.41 to 41.98
Navigator Holdings Ltd. 13.63 13.58 to 13.89
Navios Maritime Partners LP 39.59 39.42 to 40.68
Nelnet, Inc. 112.32 111.36 to 112.82
New Germany Fund, Inc. (The) 10.14 10.14 to 10.24
New Mountain Finance Corporation 11.04 11.00 to 11.07
New Oriental Education & Technology Group, Inc. 47.31 46.56 to 47.53
NewJersey Resources Corporation 48.24 47.89 to 48.41
NexPoint Residential Trust, Inc. 38.43 38.22 to 38.92
NextEra Energy, Inc. 69.73 68.68 to 69.84
NGL ENERGY PARTNERS LP 4.63 4.47 to 4.69
Nike, Inc. 65.74 64.95 to 66.59
NIO Inc. 4.22 4.18 to 4.42
NL Industries, Inc. 7.62 7.48 to 7.91
Noah Holdings Ltd. 10.50 10.21 to 10.80
Nokia Corporation 5.26 5.26 to 5.36
Nomad Foods Limited 19.58 19.29 to 19.61
Northwest Natural Holding Company 41.20 41.05 to 41.40
NorthWestern Corporation 55.57 55.30 to 55.86
Novartis AG 110.14 108.65 to 110.20
Novo Nordisk A/S 71.73 71.60 to 72.86
Nu Skin Enterprises, Inc. 6.93 6.82 to 7.01
Nucor Corporation 127.30 126.58 to 129.11
Nutrien Ltd. 50.51 50.04 to 51.20
Nuveen AMT-Free Municipal Credit Income Fund 12.18 12.15 to 12.32
Nuveen AMT-Free Quality Municipal Income Fund 11.17 11.16 to 11.24
Nuveen Arizona Quality Municipal Income Fund 12.02 12.00 to 12.08
Nuveen California AMT-Free Quality Municipal Income Fund 12.69 12.62 to 12.71
Nuveen California Quality Municipal Income Fund 11.25 11.24 to 11.33
Nuveen Credit Strategies Income Fund 5.37 5.32 to 5.38
Nuveen Minnesota Quality Municipal Income Fund 12.15 12.15 to 12.18
Nuveen Missouri Quality Municipal Income Fund 10.38 10.34 to 10.44
Nuveen Mortgage Opportunity Term Fund 18.78 18.75 to 18.83
Nuveen Municipal Credit Income Fund 12.03 12.03 to 12.20
Nuveen Municipal High Income Opportunity Fund 10.90 10.90 to 10.99
Nuveen Municipal Income Fund, Inc. 9.77 9.77 to 9.89
Nuveen New Jersey Quality Municipal Income Fund 11.73 11.70 to 11.86
Nuveen New York AMT-Free Quality Municipal 10.25 10.25 to 10.34
Nuveen New York Quality Municipal Income Fund 11.36 11.34 to 11.43
Nuveen Pennsylvania Quality Municipal Income Fund 11.19 11.17 to 11.30
Nuveen Preferred & Income Opportunities Fund 7.92 7.90 to 7.97
Nuveen Quality Municipal Income Fund 11.47 11.44 to 11.57
Nuveen Real Estate Fund 8.12 8.08 to 8.17
Nuveen Select Tax Free Income Portfolio 14.35 14.30 to 14.48
Nuveen Taxable Municipal Income Fund 15.84 15.84 to 15.90
Nuveen Virginia Quality Municipal Income Fund 12.10 12.08 to 12.13
nVent Electric plc 55.81 55.57 to 58.18
Oil-Dri Corporation Of America 45.74 45.25 to 45.96
Omnicom Group Inc. 81.14 79.87 to 81.67
ONE Gas, Inc. 73.38 72.75 to 73.81
Oracle Corporation 147.80 146.56 to 153.03
Orchid Island Capital, Inc. 7.98 7.92 to 8.17
Orion Group Holdings, Inc. 5.56 5.54 to 5.82
Ormat Technologies, Inc. 69.81 68.69 to 71.35
Owens & Minor, Inc. 8.79 8.78 to 9.08
Park Hotels & Resorts Inc. 11.27 11.17 to 11.55
PBF Energy Inc. 19.35 19.19 to 19.90
Pearson, Plc 15.92 15.81 to 15.94
Pebblebrook Hotel Trust 10.47 10.32 to 10.68
Penske Automotive Group, Inc. 150.00 149.92 to 154.64
Permian Basin Royalty Trust 10.08 9.99 to 10.21
Perrigo Company 27.36 27.08 to 27.53
Pfizer, Inc. 25.21 25.13 to 25.65
Physicians Realty Trust 20.31 20.12 to 20.38
PIMCO California Municipal Income Fund 8.89 8.87 to 8.96
Pimco California Municipal Income Fund II 5.72 5.67 to 5.73
PIMCO California Municipal Income Fund III 6.62 6.59 to 6.65
PIMCO Commercial Mortgage Securities Trust, Inc. 6.47 6.45 to 6.49
PIMCO Dynamic Income Fund 19.75 19.65 to 19.88
PIMCO Municipal Income Fund 8.81 8.77 to 8.89
Pimco Municipal Income Fund II 8.10 8.09 to 8.14
PIMCO Municipal Income Fund III 7.13 7.11 to 7.20
PIMCO New York Municipal Income Fund 7.57 7.56 to 7.63
Pimco New York Municipal Income Fund II 7.11 7.08 to 7.18
PIMCO New York Municipal Income Fund III 5.67 5.67 to 5.74
PIMCO Strategic Income Fund, Inc. 6.21 6.20 to 6.23
Pioneer Municipal High Income Advantage Trust 8.43 8.42 to 8.50
Pioneer Municipal High Income Trust 9.28 9.28 to 9.37
PLDT Inc. 22.17 21.92 to 22.18
Polaris Industries Inc. 42.96 41.47 to 43.00
Portland General Electric Company 42.98 42.52 to 43.29
POSCO 51.28 50.83 to 52.02
PPG Industries, Inc. 111.93 110.62 to 113.09
PPL Corporation 34.60 34.10 to 34.67
Principal Real Estate Income Fund 10.39 10.37 to 10.39
Procter & Gamble Company (The) 166.58 162.99 to 166.82
Progressive Corporation (The) 272.54 271.85 to 277.37
Prologis, Inc. 111.13 109.48 to 111.58
Prudential Financial, Inc. 25.18 25.12 to 25.39
Prudential Financial, Inc. 23.55 23.50 to 23.74
PT Telekomunikasi Indonesia, Tbk 14.66 14.53 to 14.76
Public Storage 291.54 289.99 to 293.43
Putnam Managed Municipal Income Trust 6.19 6.15 to 6.28
Putnam Master Intermediate Income Trust 3.29 3.28 to 3.31
Putnam Municipal Opportunities Trust 10.21 10.19 to 10.29
Qudian Inc. 2.66 2.65 to 2.73
Quest Diagnostics Incorporated 166.62 166.07 to 168.14
QVC, Inc. 10.25 10.17 to 10.54
Qwest Corporation 17.86 17.56 to 18.78
Qwest Corporation 18.03 17.70 to 18.91
Rayonier Inc. 27.68 27.40 to 27.80
Ready Capital Corporation 4.97 4.86 to 5.00
Realty Income Corporation 56.56 55.72 to 56.72
Redwood Trust, Inc. 6.13 6.05 to 6.16
Regal Beloit Corporation 332.36 332.26 to 339.91
Regis Corporation 17.80 17.51 to 18.12
Reinsurance Group of America, Incorporated 24.66 24.66 to 24.78
ResMed Inc. 221.88 220.74 to 224.06
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.10 15.06 to 15.25
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.57 8.55 to 8.65
RLJ Lodging Trust 8.33 8.25 to 8.49
Rogers Communication, Inc. 27.69 27.36 to 27.73
Rogers Corporation 70.15 68.87 to 71.74
RPM International Inc. 116.09 115.38 to 117.37
RPT Realty 2.90 2.84 to 3.04
Ryman Hospitality Properties, Inc. 94.23 93.68 to 96.01
Safe Bulkers, Inc 3.74 3.72 to 3.77
Safehold Inc. 18.06 17.83 to 18.20
Sally Beauty Holdings, Inc. 8.85 8.56 to 8.89
SandRidge Energy, Inc. 11.35 11.26 to 11.47
Sasol Ltd. 4.12 4.10 to 4.18
Saul Centers, Inc. 35.94 35.45 to 36.01
Schneider National, Inc. 23.45 23.02 to 23.48
Scorpio Tankers Inc. 39.28 38.90 to 39.75
Scotts Miracle-Gro Company (The) 57.08 56.55 to 57.56
Scudder Municiple Income Trust 9.32 9.32 to 9.36
Sealed Air Corporation 29.57 29.30 to 29.87
Sensata Technologies Holding plc 27.46 27.21 to 28.15
Sensient Technologies Corporation 73.28 72.73 to 74.20
Sequans Communications S.A. 2.25 2.23 to 2.36
Seritage Growth Properties 3.31 3.26 to 3.35
Ship Finance International Limited 8.18 8.15 to 8.32
Shutterstock, Inc. 18.54 18.36 to 19.59
SJW Group 51.48 51.00 to 51.96
SK Telecom Co., Ltd. 21.29 21.21 to 21.38
Smith & Nephew SNATS, Inc. 28.41 28.33 to 28.71
Sociedad Quimica y Minera S.A. 41.62 40.92 to 42.69
Southern Company (The) 89.06 87.85 to 89.20
Southern Company (The) 21.84 21.76 to 21.98
Southwest Gas Holdings, Inc. 72.11 71.83 to 73.64
Spectrum Brands Holdings, Inc. 70.21 69.54 to 70.44
Standard Motor Products, Inc. 25.96 25.59 to 26.03
Standex International Corporation 166.96 166.81 to 171.66
Stanley Black & Decker, Inc. 78.44 77.35 to 80.43
Star Group, L.P. 13.03 13.00 to 13.26
Steelcase Inc. 10.60 10.30 to 10.64
Stepan Company 57.37 56.86 to 58.43
STERIS plc 223.06 219.77 to 223.33
Stifel Financial Corporation 21.02 20.97 to 21.55
STMicroelectronics N.V. 23.08 22.79 to 23.76
Stone Harbor Emerging Markets Income Fund 5.09 5.08 to 5.14
Stryker Corporation 367.77 359.99 to 372.61
Studio City International Holdings Limited 3.76 3.48 to 3.76
Sturm, Ruger & Company, Inc. 39.55 39.28 to 39.60
Summit Hotel Properties, Inc. 5.59 5.56 to 5.71
Sun Communities, Inc. 129.91 128.13 to 130.22
Sunstone Hotel Investors, Inc. 9.74 9.72 to 9.88
SunTrust Banks, Inc. 0.14 0.14 to 0.15
Suzano Papel e Celulose S.A. 9.35 9.30 to 9.38
Synnex Corporation 125.46 124.34 to 127.83
Sysco Corporation 72.75 70.80 to 72.80
Taiwan Fund, Inc. (The) 34.68 34.51 to 35.33
Taiwan Semiconductor Manufacturing Company Ltd. 173.50 171.47 to 179.55
Takeda Pharmaceutical Company Limited 15.02 14.90 to 15.05
Target Corporation 106.09 104.97 to 106.67
Teck Resources Ltd 40.12 40.08 to 42.99
TEGNA Inc. 3.09 3.01 to 3.15
Tejon Ranch Co 15.87 15.84 to 16.06
Tekla Healthcare Investors 16.58 16.51 to 16.77
Tekla Healthcare Opportunies Fund 20.26 20.21 to 20.54
Tekla Life Sciences Investors 13.01 12.90 to 13.16
Tekla World Healthcare Fund 11.58 11.56 to 11.70
Telecom Argentina Stet - France Telecom S.A. 10.67 10.49 to 10.87
Telefonica SA 4.58 4.57 to 4.59
TELUS Corporation 14.12 13.89 to 14.15
Templeton Dragon Fund, Inc. 9.80 9.76 to 9.88
Templeton Emerging Markets Fund 13.07 13.07 to 13.30
Templeton Emerging Markets Income Fund, Inc. 5.39 5.39 to 5.46
Tennant Company 81.97 81.42 to 83.09
Ternium S.A. 31.73 31.56 to 32.59
Terreno Realty Corporation 63.97 63.02 to 64.08
Teva Pharmaceutical Industries Limited 15.69 15.28 to 15.75
The AES Corporation 12.49 12.42 to 12.81
The Gabelli Healthcare & Wellness Trust 9.96 9.91 to 9.99
The GDL Fund 8.28 8.24 to 8.31
Thermo Fisher Scientific Inc 513.67 511.35 to 518.00
Thomson Reuters Corp 171.57 169.74 to 171.91
Thor Industries, Inc. 80.02 79.15 to 81.44
Tilly's, Inc. 2.25 2.10 to 2.25
Tootsie Roll Industries, Inc. 31.35 30.78 to 31.60
TPG RE Finance Trust, Inc. 8.38 8.33 to 8.54
Transcontinental Realty Investors, Inc. 28.24 28.00 to 28.93
Treehouse Foods, Inc. 26.53 26.06 to 26.60
Trinseo S.A. 4.03 3.86 to 4.08
TriplePoint Venture Growth BDC Corp. 7.15 7.10 to 7.18
Tronox Limited 7.11 7.00 to 7.40
TrueBlue, Inc. 5.59 5.53 to 5.67
Turkcell Iletisim Hizmetleri AS 6.22 6.15 to 6.28
Tutor Perini Corporation 25.05 24.87 to 26.34
Two Harbors Investments Corp 13.46 13.27 to 13.57
U.S. Physical Therapy, Inc. 72.87 72.67 to 74.70
Under Armour, Inc. 6.01 5.93 to 6.11
Under Armour, Inc. 6.32 6.21 to 6.41
Unifi, Inc. 4.80 4.70 to 4.96
Unifirst Corporation 170.87 169.38 to 174.75
Unilever PLC 58.19 57.67 to 58.24
United Microelectronics Corporation 6.61 6.55 to 6.73
United Parcel Service, Inc. 111.01 110.36 to 112.35
Universal Corporation 54.39 53.63 to 54.66
Universal Health Realty Income Trust 39.86 39.03 to 40.13
Universal Technical Institute Inc 26.53 26.44 to 27.40
USANA Health Sciences, Inc. 27.22 26.64 to 27.31
V.F. Corporation 16.32 16.16 to 16.70
VAALCO Energy, Inc. 3.85 3.83 to 3.93
Valhi, Inc. 17.14 17.01 to 18.04
Valmont Industries, Inc. 300.72 298.25 to 303.38
Valvoline Inc. 35.34 34.65 to 35.41
VICI Properties Inc. 31.90 31.62 to 31.96
Vince Holding Corp. 2.05 2.02 to 2.06
Vipshop Holdings Limited 16.33 16.05 to 16.45
Virtus Global Multi-Sector Income Fund 7.75 7.72 to 7.78
Vishay Intertechnology, Inc. 16.80 16.49 to 17.11
Vistra Energy Corp. 124.01 122.00 to 130.50
VOC Energy Trust 3.22 3.16 to 3.30
Wabash National Corporation 11.16 11.02 to 11.53
Walker & Dunlop, Inc. 85.92 84.82 to 88.03
Walmart Inc. 85.21 84.57 to 85.56
Waters Corporation 367.79 364.60 to 375.33
WEC Energy Group, Inc. 105.80 104.53 to 106.32
Weis Markets, Inc. 75.54 74.00 to 75.65
West Pharmaceutical Services, Inc. 224.91 222.73 to 226.83
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.47 11.46 to 11.52
Western Asset Global High Income Fund Inc 6.67 6.63 to 6.73
Western Asset High Income Fund II Inc. 4.22 4.20 to 4.26
Western Asset High Income Opportunity Fund, Inc. 4.03 4.02 to 4.03
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.56 16.54 to 16.62
Western Asset Mortgage Defined Opportunity Fund Inc 11.78 11.71 to 11.89
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.67 8.63 to 8.73
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.25 8.25 to 8.31
Western Union Company (The) 10.58 10.45 to 10.62
Westlake Chemical Corporation 101.59 100.07 to 102.18
Westlake Chemical Partners LP 23.39 23.00 to 23.40
WEX Inc. 152.73 150.59 to 155.50
Weyerhaeuser Company 29.42 29.20 to 29.52
Williams-Sonoma, Inc. 165.36 163.79 to 169.88
Winnebago Industries, Inc. 34.76 33.78 to 35.25
Workiva Inc. 83.72 82.99 to 86.92
WPP plc 39.29 39.23 to 39.61
XAI Octagon Floating Rate & Alternative Income Term Trust 5.93 5.92 to 6.01
Xenia Hotels & Resorts, Inc. 12.30 12.24 to 12.48
Xerox Corporation 5.48 5.28 to 5.69
Xinyuan Real Estate Co Ltd 2.67 2.58 to 2.70
YETI Holdings, Inc. 33.68 33.21 to 34.08
Yirendai Ltd. 6.67 6.60 to 6.80
Zoetis Inc. 162.82 160.68 to 163.47
ZTO Express (Cayman) Inc. 19.88 19.79 to 20.18
Back to top | Use Dark Theme