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

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3512 stocks found forming MACD UP

Company Close Range
111, Inc. 1.49 1.49 to 1.55
1-800 FLOWERS.COM, Inc. 10.36 10.04 to 10.52
21Vianet Group, Inc. 1.86 1.77 to 1.92
360 Finance, Inc. 18.47 18.05 to 18.52
AAON, Inc. 82.89 81.82 to 83.98
Abeona Therapeutics Inc. 6.99 6.65 to 7.94
Acacia Research Corporation 4.91 4.70 to 4.99
Acasti Pharma, Inc. 3.40 3.36 to 3.41
Achieve Life Sciences, Inc. 4.60 4.49 to 4.69
ACI Worldwide, Inc. 31.74 31.70 to 32.22
ACM Research, Inc. 28.63 27.32 to 28.88
Addus HomeCare Corporation 101.20 95.40 to 101.64
ADMA Biologics Inc 5.94 5.92 to 6.05
AdvisorShares Vice ETF 29.32 29.07 to 29.44
AeroVironment, Inc. 144.36 143.42 to 150.71
AEterna Zentaris Inc. 2.10 2.04 to 2.17
Affimed N.V. 4.54 4.51 to 5.04
AGNC Investment Corp. 9.60 9.58 to 9.67
Aileron Therapeutics, Inc. 5.41 5.37 to 5.67
Air T, Inc. 18.78 18.65 to 19.32
Airgain, Inc. 5.25 5.25 to 5.55
Akebia Therapeutics, Inc. 1.89 1.70 to 2.05
Alico, Inc. 27.66 27.66 to 28.25
Align Technology, Inc. 316.14 315.40 to 320.09
Alimera Sciences, Inc. 4.00 3.95 to 4.26
Alliance Resource Partners, L.P. 19.71 19.45 to 19.76
Allot Ltd. 2.17 2.05 to 2.37
Allscripts Healthcare Solutions, Inc. 6.81 6.20 to 7.33
Alphabet Inc. 148.48 148.14 to 152.93
Alphabet Inc. 147.68 147.17 to 152.15
Alpine Immune Sciences, Inc. 35.47 35.00 to 36.80
A-Mark Precious Metals, Inc. 27.57 27.40 to 28.04
Amazon.com, Inc. 174.48 174.28 to 176.69
American Public Education, Inc. 12.36 11.93 to 12.80
American Resources Corporation 1.78 1.64 to 1.78
American Software, Inc. 11.20 11.07 to 11.29
Ames National Corporation 20.13 20.13 to 20.42
Analog Devices, Inc. 191.22 191.12 to 198.29
ANI Pharmaceuticals, Inc. 67.62 65.82 to 67.89
Apogee Enterprises, Inc. 57.31 56.85 to 57.56
Apollo Medical Holdings, Inc. 40.82 40.71 to 42.75
Appian Corporation 36.64 35.04 to 37.25
Aptevo Therapeutics Inc. 4.98 4.80 to 5.60
Aptorum Group Limited 7.84 7.00 to 8.34
Aquestive Therapeutics, Inc. 5.51 5.51 to 6.23
ARCA biopharma, Inc. 1.72 1.68 to 1.72
Arch Capital Group Ltd. 91.40 90.75 to 91.75
Artesian Resources Corporation 35.51 35.51 to 36.83
Art's-Way Manufacturing Co., Inc. 2.14 2.04 to 2.25
Asia Pacific Wire & Cable Corporation Limited 1.34 1.29 to 1.35
ASLAN Pharmaceuticals Limited 0.80 0.64 to 0.80
Aspen Technology, Inc. 196.57 194.50 to 198.08
Assertio Therapeutics, Inc. 1.04 1.03 to 1.13
Astec Industries, Inc. 40.01 39.96 to 40.79
Astrotech Corporation 8.77 8.50 to 8.90
Atlantic American Corporation 2.68 2.68 to 2.87
Atossa Genetics Inc. 1.29 1.24 to 1.34
Atrion Corporation 432.20 432.20 to 444.97
aTyr Pharma, Inc. 1.96 1.90 to 2.03
AudioEye, Inc. 9.03 8.51 to 9.13
Aurora Mobile Limited 3.03 2.89 to 3.05
Autolus Therapeutics plc 6.21 5.80 to 6.26
Avadel Pharmaceuticals plc 15.77 15.70 to 16.10
Avenue Therapeutics, Inc. 0.16 0.16 to 0.17
Avnet, Inc. 46.13 46.12 to 47.41
Axonics Modulation Technologies, Inc. 68.25 67.75 to 68.29
AXT Inc 4.85 4.77 to 5.11
Baidu, Inc. 104.77 103.91 to 105.33
Balchem Corporation 155.87 155.64 to 157.41
BancFirst Corporation 25.96 25.87 to 26.18
Bandwidth Inc. 18.88 18.04 to 19.24
BankFinancial Corporation 10.25 10.25 to 10.30
Bankwell Financial Group, Inc. 25.30 25.25 to 25.58
Baozun Inc. 2.74 2.73 to 2.87
Barrett Business Services, Inc. 120.16 118.69 to 121.28
Barrick Gold Corporation 15.63 15.61 to 15.80
Beacon Roofing Supply, Inc. 88.33 88.17 to 89.86
BeiGene, Ltd. 168.50 168.33 to 170.78
Bel Fuse Inc. 65.98 65.98 to 67.53
Benitec Biopharma Limited 5.14 5.08 to 5.18
Berry Petroleum Corporation 7.50 7.27 to 7.51
BeyondSpring, Inc. 2.88 2.75 to 3.05
Bilibili Inc. 11.84 11.49 to 12.12
Bio-Path Holdings, Inc. 4.86 4.41 to 5.50
BioTelemetry, Inc. 2.32 2.26 to 2.45
Black Ridge Acquisition Corp. 11.26 11.25 to 11.26
BlackLine, Inc. 63.99 63.89 to 65.50
Bloomin' Brands, Inc. 28.48 28.16 to 28.61
bluebird bio, Inc. 1.44 1.37 to 1.55
BOK Financial Corporation 86.09 85.86 to 87.57
Bridgford Foods Corporation 10.75 10.75 to 10.76
Brighthouse Financial, Inc. 47.15 47.13 to 47.76
Bruker Corporation 92.02 91.74 to 93.22
Builders FirstSource, Inc. 195.30 193.81 to 198.43
C.H. Robinson Worldwide, Inc. 73.38 73.22 to 74.40
Calamos Convertible Opportunities and Income Fund 11.25 11.24 to 11.35
Calamos Dynamic Convertible & Income Fund 21.98 21.95 to 22.26
Calamos Global Dynamic Income Fund 6.34 6.33 to 6.37
Calamos Global Total Return Fund 10.54 10.39 to 10.59
CalAmp Corp. 2.93 2.85 to 3.25
Cal-Maine Foods, Inc. 60.44 59.19 to 60.84
Capital Product Partners L.P. 18.04 17.62 to 18.06
Capricor Therapeutics, Inc. 6.76 6.10 to 6.91
Cara Therapeutics, Inc. 0.91 0.80 to 0.93
Cardlytics, Inc. 13.06 12.71 to 14.64
Career Education Corporation 21.47 21.42 to 21.82
CareTrust REIT, Inc. 23.97 23.53 to 24.00
Carolina Trust BancShares, Inc. 37.25 35.77 to 37.96
Carrols Restaurant Group, Inc. 9.49 9.48 to 9.51
Casella Waste Systems, Inc. 96.46 95.88 to 97.04
Caseys General Stores, Inc. 305.17 303.95 to 308.65
Catalyst Pharmaceuticals, Inc. 16.08 15.75 to 16.39
Cavco Industries, Inc. 371.78 371.78 to 383.10
CBAK Energy Technology, Inc. 1.04 1.01 to 1.08
Celcuity Inc. 17.83 17.54 to 18.00
Celsius Holdings, Inc. 89.54 88.30 to 93.19
Century Aluminum Company 12.27 12.07 to 12.46
Century Casinos, Inc. 2.85 2.84 to 3.19
Ceragon Networks Ltd. 3.05 3.01 to 3.11
Chart Industries, Inc. 143.80 141.86 to 145.87
Charter Communications, Inc. 296.18 291.47 to 301.81
Check Point Software Technologies Ltd. 166.48 164.96 to 167.63
China Automotive Systems, Inc. 3.38 3.35 to 3.40
China Jo-Jo Drugstores, Inc. 2.91 2.85 to 3.01
ChipMOS TECHNOLOGIES INC. 30.62 30.21 to 30.73
ChromaDex Corporation 2.99 2.45 to 3.58
CHS Inc 26.22 26.03 to 26.22
Cibus Corp. 21.31 20.27 to 21.34
CIM Commercial Trust Corporation 3.75 3.65 to 3.80
Cincinnati Financial Corporation 118.22 117.71 to 119.42
Cintas Corporation 624.96 624.45 to 633.29
Cisco Systems, Inc. 49.27 48.98 to 49.66
Citi Trends, Inc. 30.69 28.83 to 30.69
Citizens Community Bancorp, Inc. 12.20 11.72 to 12.27
Clarus Corporation 6.66 6.60 to 6.78
ClearBridge Dividend Strategy ESG ETF 46.19 46.19 to 46.37
ClearBridge Large Cap Growth ESG ETF 66.73 66.58 to 67.07
ClearOne, Inc. 1.83 1.72 to 1.95
Clearside Biomedical, Inc. 1.56 1.49 to 1.78
CME Group Inc. 218.89 217.44 to 219.75
Coca-Cola Consolidated, Inc. 833.60 828.96 to 845.91
Cognex Corporation 40.11 39.91 to 41.05
Collegium Pharmaceutical, Inc. 39.35 38.86 to 39.90
Comcast Corporation 43.12 42.94 to 43.49
Community West Bancshares 14.60 14.60 to 15.18
Commvault Systems, Inc. 97.23 97.05 to 98.76
Compugen Ltd. 2.67 2.65 to 2.80
Computer Programs and Systems, Inc. 9.19 9.15 to 10.05
Construction Partners, Inc. 51.21 51.02 to 51.94
Copart, Inc. 56.09 56.04 to 56.77
Corbus Pharmaceuticals Holdings, Inc. 41.62 39.01 to 43.13
Corcept Therapeutics Incorporated 24.31 23.01 to 25.00
CorVel Corp. 245.70 243.70 to 250.00
CoStar Group, Inc. 96.15 95.80 to 100.38
CRA International,Inc. 140.04 140.04 to 142.57
Creative Realities, Inc. 4.28 4.08 to 4.35
Credit Suisse AG 147.72 147.30 to 147.72
Credit Suisse AG 75.87 75.80 to 76.44
Credit Suisse AG 77.80 76.99 to 77.90
Cresud S.A.C.I.F. y A. 8.35 7.98 to 8.46
Criteo S.A. 35.35 34.68 to 35.52
Crocs, Inc. 129.96 126.28 to 131.24
Cronos Group Inc. 2.23 2.08 to 2.24
CSI Compressco LP 2.21 2.21 to 2.25
CSP Inc. 43.40 41.16 to 47.97
Curis, Inc. 10.15 10.12 to 10.30
CyberArk Software Ltd. 260.92 257.75 to 263.06
Cyclacel Pharmaceuticals, Inc. 18.40 17.60 to 19.00
CymaBay Therapeutics Inc. 32.46 32.45 to 32.48
Daily Journal Corp. (S.C.) 372.00 368.62 to 372.77
Daktronics, Inc. 9.33 9.25 to 9.44
Daseke, Inc. 8.27 8.27 to 8.28
Data I/O Corporation 3.57 3.40 to 3.70
Dave & Buster's Entertainment, Inc. 62.04 61.95 to 63.05
Denali Therapeutics Inc. 20.09 19.77 to 20.60
DexCom, Inc. 134.72 131.51 to 135.58
Diamondback Energy, Inc. 190.06 188.79 to 191.29
Digital Ally, Inc. 2.67 2.50 to 2.72
DMC Global Inc. 17.97 17.88 to 18.34
DocuSign, Inc. 58.12 56.50 to 58.86
Dogness (International) Corporation 7.50 7.07 to 9.82
Dorchester Minerals, L.P. 32.85 32.23 to 33.24
Dorman Products, Inc. 90.32 89.61 to 91.54
Duluth Holdings Inc. 4.76 4.65 to 4.82
DURECT Corporation 1.35 1.27 to 1.38
DXP Enterprises, Inc. 51.22 48.62 to 51.99
Eagle Bulk Shipping Inc. 62.99 61.48 to 63.58
East West Bancorp, Inc. 74.72 74.62 to 75.61
Eastern Company (The) 28.05 28.05 to 30.51
Eastside Distilling, Inc. 1.31 1.15 to 1.32
eBay Inc. 51.35 51.32 to 52.40
EDAP TMS S.A. 7.26 7.24 to 7.57
Educational Development Corporation 1.87 1.82 to 1.92
eGain Corporation 6.27 5.86 to 6.48
Encore Wire Corporation 229.68 222.39 to 233.82
Enstar Group Limited 293.62 292.49 to 300.65
Enstar Group Limited 25.13 25.02 to 25.13
Enstar Group Limited 25.99 25.89 to 26.10
Entera Bio Ltd. 1.37 1.37 to 1.44
Equillium, Inc. 2.64 2.48 to 2.71
Erie Indemnity Company 411.28 409.48 to 419.78
ESSA Bancorp, Inc. 17.58 17.58 to 18.42
ESSA Pharma Inc. 9.10 8.75 to 9.16
Establishment Labs Holdings Inc. 50.69 48.47 to 50.96
EuroDry Ltd. 22.67 21.79 to 23.20
Everbridge, Inc. 34.77 34.72 to 34.80
EverQuote, Inc. 17.17 16.94 to 17.82
Exela Technologies, Inc. 2.29 2.21 to 2.85
Exelixis, Inc. 23.17 23.06 to 23.42
Famous Dave's of America, Inc. 33.27 30.23 to 34.75
Fastenal Company 75.70 75.59 to 76.74
Fennec Pharmaceuticals Inc. 11.07 10.63 to 11.43
FibroGen, Inc 2.17 1.95 to 2.36
Fidelity Nasdaq Composite Index Tracking Stock 63.33 63.31 to 63.96
Fifth Third Bancorp 35.77 34.92 to 35.77
Fifth Third Bancorp 25.89 25.70 to 25.89
First Capital, Inc. 28.01 27.57 to 28.15
First Community Corporation 16.94 16.94 to 17.24
First Northwest Bancorp 15.45 15.36 to 15.54
First Trust Alternative Absolute Return Strategy ETF 28.76 28.70 to 28.89
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 27.76 27.57 to 27.76
First Trust BuyWrite Income ETF 22.29 22.25 to 22.37
First Trust California Municipal High income ETF 49.81 49.73 to 49.83
First Trust Capital Strength ETF 84.68 84.63 to 85.07
First Trust China AlphaDEX Fund 20.06 19.92 to 20.06
First Trust Cloud Computing ETF 94.88 93.86 to 95.28
First Trust Developed Markets Ex-US AlphaDEX Fund 55.23 55.20 to 55.43
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 41.84 41.84 to 41.89
First Trust Dorsey Wright International Focus 5 ETF 19.73 19.70 to 19.93
First Trust Dorsey Wright Momentum & Dividend ETF 32.61 32.59 to 32.66
First Trust Dorsey Wright Momentum & Low Volatility ETF 29.88 29.88 to 29.98
First Trust Dorsey Wright Momentum & Value ETF 28.37 28.35 to 28.46
First Trust Dow Jones International Internet ETF 22.76 22.70 to 22.83
First Trust Emerging Markets Equity Select ETF 51.69 51.56 to 52.02
First Trust Europe AlphaDEX Fund 37.00 36.99 to 37.21
First Trust Eurozone AlphaDEX ETF 41.43 41.29 to 41.53
First Trust Germany AlphaDEX Fund 39.39 39.35 to 39.42
First Trust Global Tactical Commodity Strategy Fund 23.89 23.76 to 23.94
First Trust High Yield Long/Short ETF 41.27 41.20 to 41.34
First Trust Indxx Global Agriculture ETF 24.76 24.72 to 24.76
First Trust Indxx Global Natural Resources Income ETF 12.81 12.78 to 12.85
First Trust Indxx Innovative Transaction & Process ETF 42.61 42.61 to 42.81
First Trust International Equity Opportunities ETF 46.37 46.26 to 46.53
First Trust IPOX Europe Equity Opportunities ETF 25.10 25.10 to 25.10
First Trust Japan AlphaDEX Fund 54.43 54.31 to 54.80
First Trust Large Cap Core AlphaDEX Fund 96.29 96.24 to 96.54
First Trust Large Cap Growth AlphaDEX Fund 120.49 120.17 to 121.27
First Trust Large Cap US Equity Select ETF 36.80 36.80 to 36.80
First Trust Large Cap Value AlphaDEX Fund 73.86 73.69 to 74.06
First Trust Latin America AlphaDEX Fund 20.43 20.33 to 20.45
First Trust Mid Cap Core AlphaDEX Fund 108.13 108.13 to 108.72
First Trust Mid Cap Growth AlphaDEX Fund 72.80 72.73 to 73.15
First Trust Mid Cap US Equity Select ETF 31.74 31.74 to 31.87
First Trust Mid Cap Value AlphaDEX Fund 51.29 51.27 to 51.61
First Trust Multi Cap Growth AlphaDEX Fund 120.43 120.29 to 120.80
First Trust Multi Cap Value AlphaDEX Fund 78.98 78.92 to 79.31
First Trust Multi-Asset Diversified Income Index Fund 15.64 15.62 to 15.70
First Trust Municipal High Income ETF 48.20 48.11 to 48.23
First Trust Nasdaq Bank ETF 25.72 25.51 to 25.77
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 112.28 112.16 to 112.84
First Trust Nasdaq Food & Beverage ETF 24.33 24.10 to 24.43
First Trust NASDAQ Global Auto Index Fund 57.85 57.77 to 58.08
First Trust Nasdaq Oil & Gas ETF 31.20 31.06 to 31.30
First Trust RBA American Industrial Renaissance ETF 63.33 63.11 to 63.82
First Trust Rising Dividend Achievers ETF 54.46 54.24 to 54.62
First Trust RiverFront Dynamic Developed International ETF 63.56 63.51 to 63.62
First Trust RiverFront Dynamic Europe ETF 64.47 64.47 to 64.47
First Trust S&P International Dividend Aristocrats ETF 15.80 15.77 to 15.85
First Trust Senior Loan Fund ETF 46.34 46.33 to 46.41
First Trust SMID Cap Rising Dividend Achievers ETF 33.03 33.00 to 33.32
First Trust SSI Strategic Convertible Securities ETF 33.37 33.37 to 33.58
First Trust Strategic Income ETF 27.19 27.19 to 27.32
First Trust Switzerland AlphaDEX Fund 63.87 63.87 to 64.21
First Trust United Kingdom AlphaDEX Fund 36.49 36.49 to 36.56
FirstCash, Inc. 118.85 117.12 to 119.73
FirstService Corporation 168.25 167.99 to 169.94
Five Below, Inc. 205.90 200.76 to 207.53
FlexShares Real Assets Allocation Index Fund 30.48 30.44 to 30.56
FlexShopper, Inc. 1.21 1.15 to 1.23
Formula Systems (1985) Ltd. 78.75 78.75 to 78.75
Forrester Research, Inc. 21.21 20.91 to 21.73
Fortress Biotech, Inc. 16.36 15.90 to 16.59
Franklin Electric Co., Inc. 101.44 101.42 to 102.55
Freightcar America, Inc. 3.21 3.19 to 3.40
Freshpet, Inc. 108.41 107.60 to 110.21
Future FinTech Group Inc. 1.06 0.90 to 1.20
G1 Therapeutics, Inc. 3.21 2.93 to 3.40
Galectin Therapeutics Inc. 2.14 2.01 to 2.17
Garmin Ltd. 146.01 145.81 to 146.87
GDS Holdings Limited 7.67 7.53 to 7.88
Genetic Technologies Ltd 2.71 2.61 to 2.78
Geospace Technologies Corporation 12.47 12.20 to 12.86
Geron Corporation 3.18 3.00 to 3.38
Gilead Sciences, Inc. 73.26 73.21 to 74.17
Gladstone Capital Corporation 10.42 10.35 to 10.46
Gladstone Commercial Corporation 13.26 13.05 to 13.36
Gladstone Commercial Corporation 20.05 19.94 to 20.07
Gladstone Investment Corporation 25.91 25.68 to 26.49
Global Indemnity Limited 29.08 29.08 to 30.28
Global Self Storage, Inc. 4.32 4.30 to 4.38
Global X Conscious Companies ETF 35.63 35.59 to 35.74
Global X DAX Germany ETF 32.56 32.55 to 32.80
Global X E-commerce ETF 23.57 23.51 to 23.66
Global X FinTech ETF 26.72 26.52 to 26.83
Global X Future Analytics Tech ETF 33.47 33.36 to 33.63
Global X Millennials Thematic ETF 38.36 38.27 to 38.52
Global X MSCI SuperDividend EAFE ETF 14.45 14.41 to 14.45
Global X Robotics & Artificial Intelligence ETF 31.87 31.82 to 32.19
Global X S&P 500 Catholic Values ETF 62.37 62.35 to 62.68
Global X Social Media ETF 40.12 39.84 to 40.13
Global X SuperDividend Alternatives ETF 11.38 11.35 to 11.39
Globus Maritime Limited 2.25 2.20 to 2.29
Golar LNG Limited 23.83 23.32 to 23.84
Golden Ocean Group Limited 12.95 12.80 to 13.02
Golub Capital BDC, Inc. 15.83 15.82 to 15.97
Good Times Restaurants Inc. 2.63 2.55 to 2.67
Gossamer Bio, Inc. 1.38 1.27 to 1.45
Grand Canyon Education, Inc. 133.76 132.55 to 137.30
Green Brick Partners, Inc. 54.91 53.75 to 55.41
Greenland Acquisition Corporation 10.18 10.18 to 10.18
Greenland Acquisition Corporation 0.26 0.16 to 0.27
Greenland Acquisition Corporation 10.43 10.43 to 10.43
Greenpro Capital Corp. 1.60 1.60 to 1.65
Grindrod Shipping Holdings Ltd. 10.53 10.00 to 10.60
Gritstone Oncology, Inc. 2.47 2.28 to 2.51
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 69.41 69.17 to 70.55
Grupo Financiero Galicia S.A. 24.78 23.42 to 24.82
GSE Systems, Inc. 2.61 2.40 to 2.78
GSI Technology, Inc. 3.49 3.44 to 3.97
Gulf Island Fabrication, Inc. 7.15 6.65 to 7.25
Gulfport Energy Corporation 153.56 151.13 to 153.93
Gyrodyne , LLC 8.28 8.28 to 8.39
H&E Equipment Services, Inc. 58.59 57.77 to 58.85
Halozyme Therapeutics, Inc. 40.37 40.32 to 40.96
Harpoon Therapeutics, Inc. 23.01 22.99 to 23.02
Hasbro, Inc. 53.29 52.95 to 53.47
Hawkins, Inc. 75.24 74.82 to 77.14
Haymaker Acquisition Corp. 10.37 10.37 to 10.40
HealthEquity, Inc. 82.96 81.60 to 83.72
Heidrick & Struggles International, Inc. 32.05 31.71 to 32.38
Helius Medical Technologies, Inc. 5.81 5.53 to 5.86
Heron Therapeutics, Inc. 2.96 2.92 to 3.08
Hologic, Inc. 76.35 75.64 to 76.81
HomeStreet, Inc. 14.59 14.42 to 14.94
Homology Medicines, Inc. 0.90 0.88 to 0.91
Huazhu Group Limited 39.00 38.70 to 39.47
Hudson Global, Inc. 16.71 16.25 to 17.74
Hutchison China MediTech Limited 17.13 17.01 to 17.68
i3 Verticals, Inc. 22.12 21.82 to 22.45
IBEX Holdings Limited 15.46 15.33 to 15.83
ICC Holdings, Inc. 14.96 14.96 to 14.96
ICON plc 332.51 332.12 to 338.11
Ideal Power Inc. 11.21 11.21 to 12.51
Immersion Corporation 7.75 7.71 to 8.39
Immuron Limited 2.74 2.72 to 2.89
Impinj, Inc. 122.53 121.61 to 125.81
Inovio Pharmaceuticals, Inc. 10.72 10.10 to 11.16
Interface, Inc. 16.21 15.27 to 16.41
International Bancshares Corporation 52.53 52.50 to 53.53
International Money Express, Inc. 20.86 20.72 to 21.14
Intevac, Inc. 3.92 3.81 to 4.00
Intuitive Surgical, Inc. 392.62 390.79 to 401.27
Invesco BuyBack Achievers ETF 104.52 104.24 to 104.80
Invesco Dividend Achievers ETF 41.71 41.70 to 41.83
Invesco DWA Basic Materials Momentum ETF 88.42 88.42 to 89.12
Invesco DWA Consumer Cyclicals Momentum ETF 91.70 91.00 to 92.00
Invesco DWA Consumer Staples Momentum ETF 96.14 96.14 to 96.68
Invesco DWA Developed Markets Momentum ETF 34.06 33.98 to 34.13
Invesco DWA Emerging Markets Momentum ETF 20.53 20.52 to 20.67
Invesco DWA Energy Momentum ETF 46.96 46.89 to 47.15
Invesco DWA Financial Momentum ETF 47.82 47.82 to 48.05
Invesco DWA Industrials Momentum ETF 133.66 133.66 to 135.47
Invesco DWA Momentum ETF 95.82 95.72 to 96.32
Invesco DWA Technology Momentum ETF 55.27 54.80 to 56.12
Invesco DWA Utilities Momentum ETF 32.20 32.17 to 32.34
Invesco Global Water ETF 41.68 41.59 to 41.82
Invesco Golden Dragon China ETF 25.25 25.20 to 25.61
Invesco High Yield Equity Dividend Achievers ETF 19.80 19.72 to 19.89
Invesco International BuyBack Achievers ETF 38.77 38.75 to 38.85
Invesco KBW Bank ETF 50.39 49.82 to 50.44
Invesco KBW Property & Casualty Insurance ETF 103.93 103.83 to 104.55
Invesco Nasdaq Internet ETF 39.40 39.28 to 39.59
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.88 13.80 to 13.90
Invesco S&P SmallCap Energy ETF 53.38 52.94 to 53.48
Invesco Strategic US ETF 46.24 46.18 to 46.36
Invesco Water Resources ETF 64.14 64.14 to 64.71
iQIYI, Inc. 3.98 3.94 to 4.09
iRadimed Corporation 44.39 43.84 to 44.78
iShares Asia 50 ETF 59.76 59.74 to 60.20
iShares Commodities Select Strategy ETF 26.94 26.73 to 26.99
iShares Core MSCI Total International Stock ETF 67.13 67.05 to 67.36
iShares Core S&P U.S. Growth ETF 115.76 115.66 to 116.67
iShares Core S&P U.S. Value ETF 88.18 87.91 to 88.47
iShares Currency Hedged MSCI Germany ETF 34.34 34.34 to 34.35
iShares ESG MSCI EAFE ETF 78.93 78.86 to 79.17
iShares ESG MSCI EM ETF 32.18 32.14 to 32.34
iShares ESG MSCI USA ETF 112.99 112.90 to 113.48
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 20.48 20.47 to 20.55
iShares Global Infrastructure ETF 46.36 46.24 to 46.53
iShares J.P. Morgan USD Emerging Markets Bond ETF 88.36 88.31 to 88.45
iShares MSCI ACWI ex US Index Fund 52.82 52.77 to 53.02
iShares MSCI ACWI Index Fund 108.26 108.19 to 108.66
iShares MSCI All Country Asia ex Japan Index Fund 67.65 67.59 to 67.99
iShares MSCI Brazil Small-Cap ETF 14.19 14.08 to 14.28
iShares MSCI China ETF 40.30 40.23 to 40.48
iShares MSCI EAFE Small-Cap ETF 62.44 62.33 to 62.67
iShares MSCI Emerging Markets Asia ETF 67.84 67.76 to 68.31
iShares MSCI Emerging Markets ex China ETF 56.81 56.77 to 57.15
iShares MSCI Europe Financials Sector Index Fund 22.15 22.14 to 22.26
iShares MSCI Europe Small-Cap ETF 55.53 55.53 to 56.00
iShares MSCI Global Gold Miners ETF 23.87 23.77 to 24.07
iShares MSCI Global Impact ETF 78.27 78.27 to 78.69
iShares MSCI Qatar ETF 18.10 18.10 to 18.19
iShares MSCI UAE ETF 14.80 14.73 to 14.80
iShares Preferred and Income Securities ETF 32.14 32.02 to 32.18
iShares S&P Emerging Markets Infrastructure Index Fund 21.93 21.93 to 22.08
iShares S&P Global Timber & Forestry Index Fund 80.17 80.17 to 80.67
iShares Select Dividend ETF 119.37 118.55 to 119.78
Isramco, Inc. 10.78 10.78 to 10.78
Iterum Therapeutics plc 1.63 1.55 to 1.66
Ituran Location and Control Ltd. 27.73 27.60 to 28.07
IZEA Worldwide, Inc. 2.05 2.00 to 2.10
JD.com, Inc. 27.85 27.40 to 28.10
JetBlue Airways Corporation 6.94 6.85 to 7.05
Jewett-Cameron Trading Company 5.71 5.50 to 5.71
John B. Sanfilippo & Son, Inc. 106.35 105.49 to 108.96
Kaiser Aluminum Corporation 78.17 77.40 to 79.36
Kala Pharmaceuticals, Inc. 7.70 7.62 to 8.00
Karyopharm Therapeutics Inc. 1.47 1.45 to 1.62
Kelly Services, Inc. 23.55 23.55 to 23.55
Kewaunee Scientific Corporation 32.00 31.82 to 32.60
Key Tronic Corporation 4.94 4.87 to 5.14
Kingstone Companies, Inc 3.97 3.88 to 4.10
Kinsale Capital Group, Inc. 515.81 513.17 to 520.85
Krystal Biotech, Inc. 168.53 165.56 to 172.32
Kura Oncology, Inc. 21.04 20.90 to 22.22
L.B. Foster Company 23.93 23.69 to 24.43
Lamar Advertising Company 116.18 115.60 to 117.10
Laureate Education, Inc. 13.67 13.65 to 14.01
LCNB Corporation 15.32 15.21 to 15.49
Legg Mason Low Volatility High Dividend ETF 35.78 35.59 to 35.93
LeMaitre Vascular, Inc. 66.70 66.53 to 67.71
Lexicon Pharmaceuticals, Inc. 2.52 2.50 to 2.59
LexinFintech Holdings Ltd. 1.98 1.86 to 1.99
Liberty Media Corporation 30.81 30.44 to 30.81
Liberty Media Corporation 29.64 29.54 to 29.84
Lifevantage Corporation 6.92 6.85 to 7.05
Lightbridge Corporation 3.20 2.81 to 3.30
Limoneira Co 19.25 19.00 to 19.41
Lipocine Inc. 4.49 4.39 to 4.75
Liquidia Technologies, Inc. 15.56 15.53 to 16.21
Liquidity Services, Inc. 17.59 17.51 to 17.94
Live Ventures Incorporated 26.48 26.45 to 26.95
LM Funding America, Inc. 2.87 2.87 to 3.36
Logitech International S.A. 88.16 85.95 to 89.49
LPL Financial Holdings Inc. 269.75 266.61 to 271.99
lululemon athletica inc. 459.57 459.48 to 469.69
Luther Burbank Corporation 9.15 9.06 to 9.34
MACOM Technology Solutions Holdings, Inc. 91.08 90.06 to 91.71
Madrigal Pharmaceuticals, Inc. 283.23 272.01 to 292.86
Magal Security Systems Ltd. 38.77 38.54 to 39.12
Magic Software Enterprises Ltd. 11.92 11.87 to 12.17
Maiden Holdings, Ltd. 1.69 1.50 to 1.73
MakeMyTrip Limited 65.14 63.47 to 65.17
Manitex International, Inc. 6.84 6.80 to 7.07
Mannatech, Incorporated 9.01 9.01 to 9.01
MannKind Corporation 4.62 4.41 to 4.74
Marker Therapeutics, Inc. 4.32 4.27 to 4.53
MarketAxess Holdings, Inc. 219.47 217.59 to 222.02
Martin Midstream Partners L.P. 2.54 2.48 to 2.65
Masimo Corporation 133.44 132.50 to 134.14
MasterCraft Boat Holdings, Inc. 21.98 21.23 to 22.06
Matrix Service Company 13.08 12.88 to 13.49
Medalist Diversified REIT, Inc. 5.82 5.82 to 6.07
MediWound Ltd. 15.73 15.63 to 16.12
MeiraGTx Holdings plc 6.20 6.18 to 6.85
Mesoblast Limited 2.31 2.21 to 2.34
MGE Energy Inc. 74.35 73.65 to 76.08
Microchip Technology Incorporated 88.08 87.97 to 90.41
Micron Technology, Inc. 93.78 93.69 to 97.08
Microsoft Corporation 417.32 413.78 to 420.73
MicroStrategy Incorporated 1502.76 1445.01 to 1734.90
Millicom International Cellular S.A. 19.01 18.96 to 19.17
MIND C.T.I. Ltd. 2.24 2.16 to 2.28
Mitcham Industries, Inc. 10.49 10.00 to 10.71
Mitek Systems, Inc. 12.20 11.67 to 12.35
MMTec, Inc. 1.94 1.88 to 2.06
Moderna, Inc. 104.26 103.65 to 107.59
Mogo Finance Technology Inc. 1.99 1.91 to 2.00
Monarch Casino & Resort, Inc. 70.48 70.30 to 71.19
Monster Beverage Corporation 60.79 60.50 to 61.21
Morningstar, Inc. 301.95 300.25 to 305.19
MorphoSys AG 18.10 17.89 to 18.14
Mr. Cooper Group Inc. 72.87 72.00 to 73.69
Nasdaq, Inc. 60.29 59.74 to 60.71
Natera, Inc. 90.12 88.70 to 91.00
National Bankshares, Inc. 33.59 32.30 to 33.65
National CineMedia, Inc. 4.22 4.15 to 4.45
National Vision Holdings, Inc. 22.76 22.36 to 22.96
National Western Life Group, Inc. 486.00 485.00 to 486.00
Natural Health Trends Corp. 6.68 6.50 to 6.70
Nature's Sunshine Products, Inc. 19.71 19.39 to 21.35
Navient Corporation 21.35 21.22 to 21.47
Navient Corporation 16.26 16.25 to 16.57
NCS Multistage Holdings, Inc. 15.85 15.51 to 15.90
Nektar Therapeutics 0.85 0.83 to 0.86
NetApp, Inc. 101.80 101.76 to 103.06
Netflix, Inc. 618.39 610.45 to 627.41
NetSol Technologies Inc. 3.01 2.99 to 3.03
Neurocrine Biosciences, Inc. 139.44 138.57 to 141.82
NeuroMetrix, Inc. 3.86 3.77 to 4.14
Neuronetics, Inc. 3.79 3.76 to 3.99
New York Mortgage Trust, Inc. 22.28 22.12 to 22.30
Newell Brands Inc. 7.66 7.63 to 8.07
Newtek Business Services Corp. 25.06 25.03 to 25.06
Newtek Business Services Corp. 24.16 23.88 to 24.16
NextDecade Corporation 5.43 5.35 to 5.52
NI Holdings, Inc. 15.78 15.62 to 16.20
NICE Ltd 238.84 237.98 to 240.40
NMI Holdings Inc 29.53 29.49 to 30.11
Northwest Pipe Company 33.31 33.24 to 33.93
Norwegian Cruise Line Holdings Ltd. 19.65 19.37 to 19.90
Norwood Financial Corp. 27.31 26.04 to 28.36
Novanta Inc. 168.93 168.52 to 175.40
Novavax, Inc. 5.14 5.10 to 5.37
NuCana plc 0.37 0.31 to 0.38
Nutanix, Inc. 64.78 62.53 to 65.00
NVIDIA Corporation 884.55 870.85 to 924.05
OFS Credit Company, Inc. 7.09 7.00 to 7.11
Okta, Inc. 105.88 104.78 to 106.89
Old Point Financial Corporation 16.81 16.81 to 17.34
Omega Flex, Inc. 71.94 71.33 to 73.37
Onconova Therapeutics, Inc. 0.87 0.83 to 0.95
One Stop Systems, Inc. 3.74 3.65 to 4.00
OneSpan Inc. 10.19 10.19 to 10.50
Opera Limited 15.44 15.15 to 16.06
OptiNose, Inc. 1.94 1.76 to 2.10
O'Reilly Automotive, Inc. 1113.83 1111.55 to 1125.34
Organovo Holdings, Inc. 1.11 1.05 to 1.24
Orgenesis Inc. 0.88 0.77 to 0.88
Origin Agritech Limited 3.19 2.90 to 3.21
Outlook Therapeutics, Inc. 7.79 7.31 to 8.42
Oxbridge Re Holdings Limited 1.13 1.13 to 1.18
Oxford Lane Capital Corp. 22.01 21.93 to 22.22
PACCAR Inc. 120.34 118.67 to 120.43
Pan American Silver Corp. 14.19 14.16 to 14.48
Park-Ohio Holdings Corp. 26.03 25.88 to 26.53
Pathfinder Bancorp, Inc. 12.31 12.26 to 12.60
PayPal Holdings, Inc. 64.23 63.10 to 64.76
Peoples Bancorp of North Carolina, Inc. 27.60 26.95 to 27.79
Pepsico, Inc. 171.26 166.95 to 172.18
Perma-Fix Environmental Services, Inc. 9.45 9.20 to 9.73
Perma-Pipe International Holdings, Inc. 7.88 7.86 to 7.95
PGT Innovations, Inc. 41.88 41.88 to 41.93
Phio Pharmaceuticals Corp. 0.98 0.96 to 1.02
Phunware, Inc. 10.46 10.02 to 10.69
Pilgrim's Pride Corporation 33.76 33.55 to 33.93
Pinduoduo Inc. 128.71 126.00 to 130.78
Pioneer Power Solutions, Inc. 5.47 5.40 to 5.71
Playa Hotels & Resorts N.V. 9.43 9.41 to 9.55
Polar Power, Inc. 0.48 0.45 to 0.50
Premier, Inc. 21.79 20.99 to 21.86
PrimeEnergy Resources Corporation 100.07 100.07 to 101.00
Primo Water Corporation 17.76 17.35 to 17.79
Primoris Services Corporation 40.32 40.27 to 41.24
Principal Financial Group Inc 82.25 82.11 to 83.13
Principal Price Setters Index ETF 66.52 66.52 to 66.93
Principal Shareholder Yield Index ETF 45.45 45.45 to 45.61
Principal U.S. Mega-Cap Multi-Factor Index ETF 50.85 50.78 to 51.05
Priority Technology Holdings, Inc. 3.23 3.14 to 3.40
Profire Energy, Inc. 1.80 1.69 to 1.84
ProPhase Labs, Inc. 5.14 4.89 to 5.35
ProQR Therapeutics N.V. 2.47 2.40 to 2.57
ProShares Equities for Rising Rates ETF 59.31 59.15 to 59.44
ProShares UltraPro Short QQQ 11.05 10.77 to 11.07
ProShares UltraShort Nasdaq Biotechnology 18.43 18.09 to 18.43
PTC Inc. 183.66 182.39 to 184.14
PTC Therapeutics, Inc. 29.01 28.57 to 29.84
Pulse Biosciences, Inc 9.80 9.77 to 10.35
Pyxis Tankers Inc. 4.75 4.65 to 4.84
Qiagen N.V. 44.14 44.03 to 44.36
QUALCOMM Incorporated 166.92 166.35 to 171.46
Quanterix Corporation 26.58 25.90 to 27.05
Quest Resource Holding Corporation 6.98 6.93 to 7.13
QuickLogic Corporation 19.14 18.00 to 20.75
Quidel Corporation 49.00 47.15 to 49.12
QuinStreet, Inc. 16.34 15.77 to 16.49
R1 RCM Inc. 13.17 13.16 to 13.52
Radcom Ltd. 10.57 10.51 to 10.91
RadNet, Inc. 44.83 44.27 to 45.99
Radware Ltd. 19.40 19.17 to 19.81
Rambus, Inc. 60.49 60.43 to 61.94
Rand Capital Corporation 13.80 13.80 to 13.83
Reading International Inc 16.00 15.59 to 17.30
Reality Shares Nasdaq NextGen Economy ETF 27.24 27.24 to 28.09
Red Violet, Inc. 18.30 18.15 to 18.60
REGENXBIO Inc. 22.33 21.25 to 22.61
Regulus Therapeutics Inc. 2.36 2.03 to 2.41
Research Frontiers Incorporated 1.25 1.20 to 1.34
ReTo Eco-Solutions, Inc. 1.59 1.45 to 1.98
RGC Resources Inc. 20.86 19.01 to 21.48
Rimini Street, Inc. 3.14 3.13 to 3.18
Riverview Bancorp Inc 4.73 4.67 to 5.08
Royal Gold, Inc. 110.19 109.92 to 111.52
Rush Enterprises, Inc. 49.04 48.84 to 50.09
Rush Enterprises, Inc. 50.30 50.19 to 51.06
Ryanair Holdings plc 143.80 140.64 to 143.85
Sabra Health Care REIT, Inc. 14.18 14.09 to 14.23
Sanofi 47.83 47.74 to 48.12
Sapiens International Corporation N.V. 30.18 30.01 to 30.39
SBA Communications Corporation 213.26 213.12 to 215.87
SCWorx Corp. 1.88 1.67 to 1.95
Seanergy Maritime Holdings Corp 9.19 8.83 to 9.35
SEI Investments Company 68.74 68.72 to 69.15
SELLAS Life Sciences Group, Inc. 1.05 1.01 to 1.12
Semtech Corporation 22.53 22.01 to 23.26
Seneca Foods Corp. 54.36 53.79 to 55.41
Seneca Foods Corp. 53.68 53.68 to 53.68
Senmiao Technology Limited 1.01 0.97 to 1.01
ShiftPixy, Inc. 6.80 3.30 to 7.99
Shoe Carnival, Inc. 31.94 31.44 to 32.76
Siebert Financial Corp. 1.80 1.80 to 1.87
SIGA Technologies Inc. 7.95 7.19 to 7.96
SigmaTron International, Inc. 3.58 3.51 to 3.63
Silgan Holdings Inc. 43.98 43.95 to 44.86
Silicon Motion Technology Corporation 73.85 72.28 to 74.03
Sirius International Insurance Group, Ltd. 22.08 22.00 to 22.78
SkyWest, Inc. 65.51 65.29 to 67.85
SLM Corporation 20.51 20.29 to 20.64
SMART Global Holdings, Inc. 22.78 22.40 to 23.17
Sohu.com Limited 9.85 9.70 to 10.07
Solid Biosciences Inc. 13.36 12.80 to 13.66
Sotherly Hotels Inc. 19.34 19.06 to 19.99
Sotherly Hotels Inc. 19.35 18.84 to 19.57
Sound Financial Bancorp, Inc. 40.93 40.93 to 40.93
SP Plus Corporation 51.72 51.69 to 51.75
Spero Therapeutics, Inc. 1.73 1.65 to 1.78
Splunk Inc. 156.90 156.90 to 156.97
Sprouts Farmers Market, Inc. 63.33 63.09 to 64.35
STAAR Surgical Company 38.41 37.51 to 39.13
Star Bulk Carriers Corp. 24.17 23.64 to 24.34
Steel Connect, Inc. 9.04 8.95 to 9.44
Steel Dynamics, Inc. 139.97 137.73 to 140.35
Stericycle, Inc. 53.21 52.20 to 53.39
Sterling Construction Company Inc 106.76 106.44 to 110.98
StoneCastle Financial Corp 19.11 19.11 to 19.47
StoneCo Ltd. 17.47 17.22 to 17.68
Streamline Health Solutions, Inc. 0.63 0.53 to 0.64
SunOpta, Inc. 6.89 6.82 to 6.99
Superior Group of Companies, Inc. 15.72 15.37 to 16.72
Supernus Pharmaceuticals, Inc. 34.19 32.55 to 34.30
T. Rowe Price Group, Inc. 115.03 113.64 to 115.28
Tactile Systems Technology, Inc. 15.84 15.83 to 16.75
Tandem Diabetes Care, Inc. 31.12 28.64 to 31.19
Taylor Devices, Inc. 42.41 41.91 to 45.25
TCG BDC, Inc. 16.07 15.96 to 16.10
Tecnoglass Inc. 45.42 45.41 to 46.11
Texas Instruments Incorporated 169.21 169.06 to 174.79
Texas Roadhouse, Inc. 152.00 151.54 to 153.51
The Chefs' Warehouse, Inc. 36.96 36.88 to 37.90
The Descartes Systems Group Inc. 92.67 92.06 to 93.22
The Dixie Group, Inc. 0.62 0.59 to 0.69
The Goodyear Tire & Rubber Company 12.45 12.35 to 12.66
The Herzfeld Caribbean Basin Fund, Inc. 2.80 2.79 to 2.83
The Intergroup Corporation 21.09 21.09 to 21.84
The Joint Corp. 12.29 12.08 to 12.71
The ONE Group Hospitality, Inc. 4.20 3.92 to 4.27
Thunder Bridge Acquisition, Ltd. 9.72 9.66 to 10.25
Tilray, Inc. 1.92 1.74 to 2.04
Titan Pharmaceuticals, Inc. 7.33 7.12 to 8.54
Tiziana Life Sciences plc 0.52 0.45 to 0.54
TORM plc 34.21 33.81 to 34.41
TRACON Pharmaceuticals, Inc. 0.36 0.29 to 0.38
Tractor Supply Company 255.72 254.07 to 258.74
Transcat, Inc. 109.23 109.12 to 112.97
Translate Bio, Inc. 0.54 0.50 to 0.56
Travelzoo 10.35 10.09 to 10.55
Trimble Inc. 62.45 62.14 to 62.99
Trinity Biotech plc 2.18 2.11 to 2.26
TripAdvisor, Inc. 27.82 27.37 to 28.00
trivago N.V. 2.61 2.55 to 2.63
Tuniu Corporation 0.71 0.71 to 0.78
Turtle Beach Corporation 16.75 15.12 to 16.97
Twelve Seas Investment Company 0.16 0.15 to 0.17
Twenty-First Century Fox, Inc. 29.71 29.35 to 29.88
Union Bankshares, Inc. 30.97 30.59 to 31.02
United Bancorp, Inc. 12.15 11.81 to 12.50
United Security Bancshares 7.55 7.53 to 7.66
United States Lime & Minerals, Inc. 288.78 288.78 to 295.00
United Therapeutics Corporation 233.97 229.55 to 237.00
Uniti Group Inc. 6.13 6.10 to 6.26
Universal Electronics Inc. 9.60 9.34 to 9.72
Universal Forest Products, Inc. 114.23 114.02 to 116.41
Universal Stainless & Alloy Products, Inc. 20.88 20.13 to 21.22
Urban Outfitters, Inc. 42.80 42.69 to 43.66
Vaccinex, Inc. 8.20 8.06 to 8.73
Valley National Bancorp 20.91 20.91 to 21.20
Vanguard Global ex-U.S. Real Estate ETF 40.82 40.78 to 40.99
Vanguard International Dividend Appreciation ETF 81.32 81.30 to 81.59
Vanguard International High Dividend Yield ETF 67.80 67.72 to 68.01
Vanguard Russell 1000 ETF 233.96 233.81 to 235.01
Vanguard Russell 1000 Growth ETF 85.75 85.68 to 86.40
Vanguard Russell 1000 Value ETF 76.50 76.22 to 76.69
Vanguard Russell 3000 ETF 228.75 228.55 to 229.57
Vanguard Total International Stock ETF 59.60 59.54 to 59.83
Veritone, Inc. 3.45 2.82 to 4.30
Verra Mobility Corporation 23.77 23.51 to 24.14
Viacom Inc. 10.92 10.90 to 10.96
Victory Capital Holdings, Inc. 40.35 39.91 to 40.53
VictoryShares Developed Enhanced Volatility Wtd ETF 31.08 31.05 to 31.09
VictoryShares Dividend Accelerator ETF 49.02 49.01 to 49.28
VictoryShares International High Div Volatility Wtd ETF 31.85 31.85 to 31.85
VictoryShares International Volatility Wtd ETF 42.65 42.65 to 42.65
VictoryShares US 500 Enhanced Volatility Wtd ETF 64.23 64.20 to 64.43
VictoryShares US 500 Volatility Wtd ETF 79.23 79.13 to 79.52
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 57.57 57.21 to 57.75
VictoryShares US Large Cap High Div Volatility Wtd ETF 60.04 59.90 to 60.24
VictoryShares US Multi-Factor Minimum Volatility ETF 44.39 44.39 to 44.55
Village Bank and Trust Financial Corp. 41.79 41.79 to 41.79
Village Farms International, Inc. 0.86 0.75 to 0.89
Village Super Market, Inc. 27.50 27.35 to 27.67
Viper Energy Partners LP 36.61 36.03 to 36.75
Virco Manufacturing Corporation 10.15 9.64 to 10.32
Virtu Financial, Inc. 19.19 19.17 to 19.38
Visterra, Inc. 41.86 40.18 to 43.90
Voyager Therapeutics, Inc. 9.09 9.08 to 9.36
VSE Corporation 75.76 75.71 to 76.32
vTv Therapeutics Inc. 20.12 17.13 to 21.00
WAVE Life Sciences Ltd. 5.67 5.57 to 6.48
Weibo Corporation 9.43 9.41 to 9.90
Westport Fuel Systems Inc 5.98 5.90 to 6.00
Wheeler Real Estate Investment Trust, Inc. 15.40 15.27 to 15.51
Wheeler Real Estate Investment Trust, Inc. 1.75 1.64 to 1.75
WhiteHorse Finance, Inc. 12.74 12.61 to 12.75
Willdan Group, Inc. 27.39 27.31 to 28.53
Willis Lease Finance Corporation 48.50 47.31 to 48.51
WisdomTree China ex-State-Owned Enterprises Fund 27.19 27.13 to 27.25
WisdomTree Emerging Markets Consumer Growth Fund 11.15 11.15 to 11.16
WisdomTree Emerging Markets Corporate Bond Fund 64.39 64.14 to 64.73
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.02 21.95 to 22.07
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.17 22.07 to 22.23
WisdomTree Japan Hedged SmallCap Equity Fund 33.13 33.00 to 33.21
WisdomTree U.S. Quality Dividend Growth Fund 74.69 74.63 to 75.05
Wix.com Ltd. 138.52 136.83 to 139.41
Woodward, Inc. 147.52 147.25 to 149.48
World Acceptance Corporation 129.47 126.50 to 131.01
XBiotech Inc. 6.63 5.59 to 7.00
Xenetic Biosciences, Inc. 4.25 4.03 to 4.36
XOMA Corporation 25.18 25.03 to 26.83
XTL Biopharmaceuticals Ltd. 1.16 0.99 to 1.18
YY Inc. 33.37 32.22 to 33.51
Zebra Technologies Corporation 285.97 283.68 to 288.60
3M Company 104.80 104.42 to 106.29
A.O Smith Corporation 85.86 85.68 to 87.48
A10 Networks, Inc. 13.38 13.31 to 13.77
AbbVie Inc. 178.49 177.57 to 179.88
Abercrombie & Fitch Company 130.82 125.80 to 132.47
Aberdeen Global Dynamic Dividend Fund 9.60 9.58 to 9.65
Aberdeen Income Credit Strategies Fund 7.01 6.97 to 7.03
Aberdeen Total Dynamic Dividend Fund 8.20 8.18 to 8.24
ABM Industries Incorporated 42.80 42.28 to 42.94
Acuity Brands, Inc. 262.64 258.00 to 265.21
Adams Diversified Equity Fund, Inc. 19.19 19.11 to 19.32
Adams Natural Resources Fund, Inc. 22.58 22.39 to 22.70
Adecoagro S.A. 10.53 10.03 to 10.57
Adtalem Global Education Inc. 49.06 48.59 to 50.01
Advance Auto Parts Inc 84.19 81.00 to 84.46
AECOM 91.59 91.29 to 92.74
Aercap Holdings N.V. 86.26 85.60 to 86.61
Affiliated Managers Group, Inc. 161.26 160.13 to 162.29
Aflac Incorporated 84.49 83.85 to 85.17
AGCO Corporation 115.39 114.50 to 116.80
Agilent Technologies, Inc. 146.09 145.90 to 148.36
Agnico Eagle Mines Limited 55.30 54.91 to 55.79
Air Lease Corporation 46.59 46.58 to 47.49
Air Products and Chemicals, Inc. 245.61 244.57 to 248.87
Alamos Gold Inc. 13.38 13.33 to 13.67
Alaska Air Group, Inc. 38.21 37.58 to 38.40
Albemarle Corporation 124.58 120.50 to 125.74
Alcoa Corporation 31.03 30.79 to 31.66
Alexandria Real Estate Equities, Inc. 123.44 122.97 to 124.83
Allegion plc 131.34 130.52 to 131.88
Allete, Inc. 57.87 57.47 to 58.21
Alliance National Municipal Income Fund Inc 10.95 10.90 to 10.96
Alliance World Dollar Government Fund II 10.43 10.40 to 10.49
AllianzGI Diversified Income & Convertible Fund 23.18 23.17 to 23.50
Allison Transmission Holdings, Inc. 76.24 75.61 to 76.90
Allstate Corporation (The) 163.01 160.83 to 163.33
Ally Financial Inc. 37.98 37.33 to 38.02
Alteryx, Inc. 48.26 48.25 to 48.27
Altice USA, Inc. 2.58 2.52 to 2.69
Altria Group 44.51 43.76 to 44.76
Ameresco, Inc. 21.01 20.70 to 21.54
American Eagle Outfitters, Inc. 23.53 22.83 to 23.67
American Equity Investment Life Holding Company 55.89 55.88 to 56.15
American Express Company 220.97 218.99 to 221.73
American Financial Group, Inc. 130.15 130.07 to 132.79
American Financial Group, Inc. 20.28 20.14 to 20.48
American International Group, Inc. 75.34 75.13 to 76.52
American Midstream Partners, LP 32.96 32.95 to 33.18
American Vanguard Corporation 11.69 11.57 to 12.90
AMERIPRISE FINANCIAL SERVICES, INC. 424.36 418.47 to 427.74
AMN Healthcare Services Inc 62.87 59.41 to 63.05
Amneal Pharmaceuticals, Inc. 5.91 5.48 to 5.91
Amphenol Corporation 109.59 109.49 to 110.32
AMREP Corporation 24.00 23.87 to 24.36
AMTEK, Inc. 182.08 182.00 to 183.71
AngloGold Ashanti Limited 21.17 20.79 to 21.44
Annaly Capital Management Inc 19.48 19.39 to 19.61
Antero Midstream Partners LP 13.41 13.27 to 13.44
Aon plc 319.78 317.70 to 321.50
Apache Corporation 32.34 32.07 to 32.87
Apollo Commercial Real Estate Finance 11.14 11.05 to 11.24
Apollo Senior Floating Rate Fund Inc. 14.71 14.55 to 14.71
Apollo Tactical Income Fund Inc. 15.35 15.22 to 15.37
Applied Industrial Technologies, Inc. 192.69 190.21 to 194.37
Aramark 31.41 30.88 to 31.52
ArcelorMittal 26.45 26.39 to 26.79
Archer-Daniels-Midland Company 60.41 59.10 to 61.10
Archrock, Inc. 18.51 18.46 to 18.89
Ardmore Shipping Corporation 16.27 16.20 to 16.64
Ares Dynamic Credit Allocation Fund, Inc. 14.23 14.17 to 14.25
Argan, Inc. 49.44 48.86 to 49.95
Arista Networks, Inc. 289.32 281.05 to 289.70
Arlo Technologies, Inc. 12.21 12.00 to 12.34
Armstrong World Industries Inc 121.91 121.77 to 123.70
Arrow Electronics, Inc. 117.58 117.55 to 121.01
Arthur J. Gallagher & Co. 253.69 250.62 to 255.39
ASA Gold and Precious Metals Limited 14.96 14.90 to 15.19
ASE Technology Holding Co., Ltd. 11.03 10.96 to 11.22
ASGN Incorporated 101.60 101.41 to 102.61
Ashland Global Holdings Inc. 95.39 95.23 to 96.82
Associated Capital Group, Inc. 33.33 33.33 to 34.05
Assurant, Inc. 178.39 178.00 to 181.46
Assured Guaranty Ltd. 90.57 90.23 to 91.47
Astrazeneca PLC 65.85 65.81 to 66.37
AT&T Inc. 17.30 16.93 to 17.32
AT&T Inc. 24.21 24.15 to 24.28
AT&T Inc. 25.04 24.91 to 25.07
Atkore International Group Inc. 178.09 176.41 to 180.87
Atmos Energy Corporation 115.41 114.30 to 116.44
Aurora Cannabis Inc. 3.70 3.31 to 3.95
Autoliv, Inc. 119.00 118.84 to 120.40
AutoNation, Inc. 158.85 157.94 to 161.67
AutoZone, Inc. 3101.97 3094.84 to 3147.35
AvalonBay Communities, Inc. 182.55 182.12 to 184.66
Avangrid, Inc. 35.68 35.50 to 35.82
Avery Dennison Corporation 214.47 214.32 to 217.16
AXA Equitable Holdings, Inc. 35.59 35.18 to 35.88
Axalta Coating Systems Ltd. 33.29 33.29 to 33.80
Axis Capital Holdings Limited 63.13 62.85 to 63.89
Azul S.A. 8.13 7.86 to 8.18
AZZ Inc. 72.47 72.14 to 73.16
B&G Foods, Inc. 10.56 10.49 to 10.70
Babson Global Short Duration High Yield Fund 14.26 14.25 to 14.45
Bain Capital Specialty Finance, Inc. 15.76 15.66 to 15.81
Banco Bilbao Viscaya Argentaria S.A. 11.29 11.25 to 11.41
Banco Bradesco Sa 2.83 2.81 to 2.87
Banco Bradesco Sa 2.54 2.54 to 2.57
Banco De Chile 23.40 23.28 to 23.64
Banco Latinoamericano de Comercio Exterior, S.A. 28.42 28.16 to 28.53
Banco Santander Chile 20.00 20.00 to 20.37
Banco Santander, S.A. 4.46 4.44 to 4.47
BanColombia S.A. 33.16 32.39 to 33.32
Bank of America Corporation 36.01 35.39 to 36.09
Bank Of Montreal 93.92 93.10 to 94.13
Bank of Nova Scotia (The) 49.69 49.48 to 49.90
Barclays PLC 9.08 9.07 to 9.14
Barings Corporate Investors 18.60 18.33 to 18.74
Barings Participation Investors 16.20 16.03 to 16.42
Barnes Group, Inc. 36.44 36.39 to 37.05
Bausch Health Companies Inc. 9.38 9.16 to 9.39
Baytex Energy Corp 3.38 3.28 to 3.38
Belden Inc 86.84 85.62 to 87.68
Berkshire Hathaway Inc. 617880.00 613000.00 to 621644.00
Berkshire Hathaway Inc. 408.41 406.00 to 410.60
Berry Global Group, Inc. 58.82 58.69 to 60.03
Best Buy Co., Inc. 77.13 76.43 to 78.10
BEST Inc. 2.24 2.08 to 2.24
Biglari Holdings Inc. 201.24 190.86 to 206.97
Biglari Holdings Inc. 993.00 946.11 to 1015.99
Biohaven Pharmaceutical Holding Company Ltd. 56.74 56.26 to 58.97
Bio-Rad Laboratories, Inc. 332.20 330.00 to 333.70
BJ's Wholesale Club Holdings, Inc. 76.40 74.63 to 77.07
Black Stone Minerals, L.P. 15.64 15.44 to 15.68
BlackBerry Limited 2.65 2.63 to 2.88
BlackRock California Municipal Income Trust 11.90 11.88 to 11.98
Blackrock Core Bond Trust 10.62 10.62 to 10.70
Blackrock Corporate High Yield Fund, Inc. 9.74 9.68 to 9.77
BlackRock Credit Allocation Income Trust 10.81 10.80 to 10.87
Blackrock Debt Strategies Fund, Inc. 11.13 11.10 to 11.20
BlackRock Energy and Resources Trust 12.85 12.80 to 12.94
Blackrock Floating Rate Income Strategies Fund Inc 12.99 12.93 to 13.01
Blackrock Global 13.25 13.20 to 13.33
Blackrock Global 10.25 10.25 to 10.30
BLACKROCK INTERNATIONAL, LTD. 5.43 5.42 to 5.46
BlackRock Investment Quality Municipal Trust Inc. (The) 12.33 12.33 to 12.47
BlackRock Multi-Sector Income Trust 15.59 15.58 to 15.72
Blackrock Muni Intermediate Duration Fund Inc 12.07 12.02 to 12.07
Blackrock MuniAssets Fund, Inc. 11.30 11.16 to 11.30
Blackrock Municipal Income Quality Trust 11.56 11.54 to 11.59
BlackRock Municipal Income Trust 10.42 10.35 to 10.43
BlackRock Municipal Income Trust II 10.88 10.81 to 10.89
Blackrock MuniHoldings New York Quality Fund, Inc. 10.69 10.66 to 10.73
Blackrock MuniHoldings Quality Fund II, Inc. 10.15 10.09 to 10.15
Blackrock MuniVest Fund II, Inc. 10.96 10.89 to 10.97
Blackrock MuniYield Michigan Quality Fund, Inc. 11.49 11.44 to 11.54
Blackrock MuniYield New York Quality Fund, Inc. 10.58 10.55 to 10.59
Blackrock MuniYield Pennsylvania Quality Fund 12.16 12.14 to 12.21
Blackrock MuniYield Quality Fund II, Inc. 10.51 10.47 to 10.52
Blackrock MuniYield Quality Fund, Inc. 12.40 12.37 to 12.41
BlackRock Resources 8.94 8.88 to 8.95
BlackRock Utility, Infrastructure & Power Opportun 21.06 20.99 to 21.12
BlackRock Virginia Municipal Bond Trust 11.03 11.03 to 11.10
Blackstone / GSO Strategic Credit Fund 11.86 11.84 to 11.86
Blackstone GSO Long Short Credit Income Fund 12.39 12.31 to 12.40
Blackstone GSO Senior Floating Rate Term Fund 14.40 14.37 to 14.48
Boise Cascade, L.L.C. 132.82 130.22 to 134.55
BorgWarner Inc. 32.07 31.89 to 32.57
Boston Scientific Corporation 67.24 66.16 to 67.43
Box, Inc. 29.13 28.82 to 29.57
BP p.l.c. 37.79 37.47 to 37.94
BP Prudhoe Bay Royalty Trust 2.24 2.20 to 2.40
Brandywine Realty Trust 4.41 4.33 to 4.43
BrandywineGLOBAL Global Income Opportunities Fund 8.54 8.54 to 8.59
Braskem S.A. 8.59 8.41 to 8.74
BRF S.A. 3.26 3.22 to 3.30
Bright Horizons Family Solutions Inc. 113.49 113.23 to 114.68
Bright Scholar Education Holdings Limited 2.12 2.12 to 2.28
BrightView Holdings, Inc. 10.28 10.13 to 10.35
Brinker International, Inc. 47.08 46.95 to 48.46
Brink's Company (The) 85.23 83.85 to 85.83
Bristol-Myers Squibb Company 51.59 51.53 to 52.70
British American Tobacco p.l.c. 31.07 30.42 to 31.07
Brookdale Senior Living Inc. 6.10 5.92 to 6.15
Brown & Brown, Inc. 85.01 84.91 to 85.49
BRT Apartments Corp. 16.17 16.11 to 16.80
Buenaventura Mining Company Inc. 17.43 17.18 to 17.67
Build-A-Bear Workshop, Inc. 28.93 28.82 to 29.96
Bunge Limited 96.69 94.44 to 97.03
Burlington Stores, Inc. 219.61 216.15 to 222.25
BWX Technologies, Inc. 99.81 99.00 to 100.10
Cabot Corporation 88.10 87.72 to 88.60
Cactus, Inc. 47.41 47.36 to 48.30
CAE Inc 20.00 19.83 to 20.11
Caleres, Inc. 38.77 38.23 to 39.50
California Resources Corporation 53.84 53.16 to 54.32
Callon Petroleum Company 33.74 33.47 to 34.23
Camden Property Trust 97.46 97.32 to 98.77
Campbell Soup Company 43.32 42.55 to 43.70
Canadian Imperial Bank of Commerce 49.60 48.91 to 49.69
Canadian Natural Resources Limited 73.41 72.39 to 73.53
Canadian Pacific Railway Limited 89.87 89.37 to 90.17
Cannae Holdings, Inc. 21.90 21.88 to 22.04
Canopy Growth Corporation 3.71 3.14 to 4.13
Capital Trust, Inc. 20.23 20.00 to 20.49
Carlisle Companies Incorporated 367.14 365.82 to 373.12
CarMax Inc 79.83 79.62 to 81.39
Carnival Corporation 16.19 16.12 to 16.65
Carnival Corporation 14.68 14.60 to 15.06
Carpenter Technology Corporation 65.79 65.26 to 66.95
Carriage Services, Inc. 25.45 25.15 to 25.57
Carter's, Inc. 84.31 84.08 to 85.95
Carvana Co. 80.79 78.64 to 83.06
Caterpillar, Inc. 351.90 347.86 to 353.34
CBIZ, Inc. 76.00 75.07 to 76.37
CBRE Clarion Global Real Estate Income Fund 5.27 5.22 to 5.31
CBRE Group, Inc. 93.05 92.85 to 94.20
Cedar Fair, L.P. 42.88 42.76 to 43.83
Celanese Corporation 162.31 160.80 to 163.82
Celestica, Inc. 44.69 44.56 to 45.88
Cementos Pacasmayo S.A.A. 6.50 6.36 to 6.62
Cemex S.A.B. de C.V. 8.31 8.24 to 8.44
Cenovus Energy Inc 18.96 18.62 to 18.99
Central Puerto S.A. 8.90 7.97 to 8.90
Century Communities, Inc. 87.38 85.91 to 89.15
CF Industries Holdings, Inc. 85.98 83.29 to 86.42
CGI Inc. 115.81 115.35 to 117.08
Charles River Laboratories International, Inc. 262.13 258.88 to 266.00
Cheetah Mobile Inc. 2.49 2.44 to 2.50
Chemed Corp. 649.04 646.30 to 653.21
Chemours Company (The) 27.80 27.04 to 27.94
Chesapeake Energy Corporation 83.48 82.81 to 84.13
Chevron Corporation 155.41 154.94 to 156.67
Chimera Investment Corporation 4.42 4.42 to 4.52
China Fund, Inc. (The) 10.04 10.04 to 10.08
China Green Agriculture, Inc. 3.00 3.00 to 3.08
China Yuchai International Limited 8.78 8.70 to 8.83
Chipotle Mexican Grill, Inc. 2773.53 2764.01 to 2813.99
Choice Hotels International, Inc. 128.19 127.58 to 129.48
Chubb Limited 257.64 256.01 to 258.29
Chunghwa Telecom Co., Ltd. 38.51 38.44 to 38.68
Church & Dwight Company, Inc. 104.26 104.10 to 105.27
Cigna Corporation 352.63 349.93 to 354.16
Cinemark Holdings Inc 18.29 18.10 to 18.55
Citigroup Inc. 58.63 57.56 to 58.66
Citizens Financial Group, Inc. 33.68 33.07 to 33.74
Civeo Corporation 25.37 25.12 to 25.71
Civitas Solutions, Inc. 73.00 70.88 to 73.33
Clean Harbors, Inc. 191.29 188.37 to 192.37
ClearBridge Energy Midstream Opportunity Fund Inc. 38.91 38.75 to 39.01
ClearBridge MLP and Midstream Fund Inc. 43.97 43.73 to 44.04
ClearBridge MLP and Midstream Total Return Fund In 39.87 39.54 to 39.88
Clearwater Paper Corporation 39.68 39.68 to 41.44
CMS Energy Corporation 24.90 24.75 to 24.90
CNA Financial Corporation 44.15 44.06 to 44.47
CNH Industrial N.V. 12.36 12.20 to 12.46
CNX Resources Corporation 21.16 21.08 to 21.44
Coca Cola Femsa S.A.B. de C.V. 98.28 98.00 to 99.15
Coca-Cola Company (The) 60.13 59.80 to 60.40
Coca-Cola European Partners plc 71.31 70.80 to 72.13
Coeur Mining, Inc. 3.13 3.13 to 3.34
Cohen & Steers Infrastructure Fund, Inc 22.38 22.24 to 22.43
Cohen & Steers Select Preferred and Income Fund, Inc. 19.63 19.61 to 19.71
Colgate-Palmolive Company 88.27 88.09 to 88.98
Colonial High Income Municipal Trust 3.61 3.57 to 3.62
Colonial Intermediate High Income Fund 1.72 1.70 to 1.72
Colonial Investment Grade Municipal Trust 7.58 7.56 to 7.58
Colonial Municipal Income Trust 3.32 3.30 to 3.33
Comcast Corporation 55.94 55.94 to 55.94
Comfort Systems USA, Inc. 309.54 307.04 to 314.91
Compania Cervecerias Unidas, S.A. 11.98 11.93 to 12.07
ConAgra Brands, Inc. 28.22 27.97 to 28.24
ConocoPhillips 120.26 119.16 to 121.07
Consolidated Edison Inc 88.99 88.44 to 89.36
Constellation Brands Inc 266.35 265.09 to 267.74
Constellium N.V. 19.89 19.81 to 20.18
Contura Energy, Inc. 26.55 26.44 to 26.75
Copa Holdings, S.A. 103.66 101.69 to 103.67
Core Laboratories N.V. 16.07 16.01 to 16.42
CoreSite Realty Corporation 239.31 237.34 to 240.86
Corporacion America Airports SA 15.09 14.73 to 15.15
Crane Co. 129.77 128.58 to 131.09
Credicorp Ltd. 173.01 171.21 to 173.01
Crescent Point Energy Corporation 7.84 7.61 to 7.86
CRH PLC 84.28 83.80 to 84.81
CrossAmerica Partners LP 22.44 22.34 to 22.60
Crown Holdings, Inc. 77.43 76.91 to 78.20
Cummins Inc. 286.12 275.00 to 287.94
Curtiss-Wright Corporation 244.73 242.83 to 245.29
Cushing MLP & Infrastructure Total Return Fund 40.12 40.00 to 40.25
CVR Energy Inc. 35.58 35.37 to 36.07
CVS Health Corporation 77.57 76.39 to 77.64
D.R. Horton, Inc. 151.51 149.90 to 153.66
DAQO New Energy Corp. 26.20 26.14 to 27.33
Darden Restaurants, Inc. 172.87 171.00 to 173.75
Darling Ingredients Inc. 45.08 44.11 to 45.51
DaVita Inc. 137.02 134.08 to 138.71
Deckers Outdoor Corporation 908.86 903.59 to 922.75
Deere & Company 385.31 381.49 to 387.39
Delek US Holdings, Inc. 29.63 29.13 to 30.09
Dell Technologies Inc. 106.63 104.66 to 107.87
Delta Air Lines, Inc. 43.44 42.62 to 43.65
Deluxe Corporation 19.48 19.29 to 19.76
Despegar.com, Corp. 11.19 11.07 to 11.55
Deutsche Bank AG 14.63 14.61 to 14.75
Devon Energy Corporation 47.47 47.26 to 48.02
DHT Holdings, Inc. 11.09 10.95 to 11.17
Diamond Offshore Drilling, Inc. 13.06 12.93 to 13.37
Dick's Sporting Goods Inc 213.04 208.55 to 213.90
Diebold Nixdorf Incorporated 35.00 34.83 to 35.55
Dillard's, Inc. 425.95 419.64 to 430.33
Dillard's, Inc. 26.11 26.05 to 26.12
Discover Financial Services 120.38 119.45 to 120.78
Dolby Laboratories 83.76 83.67 to 84.24
Dollar General Corporation 155.75 150.09 to 157.14
Dominion Energy, Inc. 48.51 47.70 to 48.80
Domino's Pizza Inc 442.79 440.37 to 446.03
Donaldson Company, Inc. 72.93 72.86 to 73.99
Dorian LPG Ltd. 37.19 37.01 to 37.70
DoubleLine Opportunistic Credit Fund 15.23 15.22 to 15.29
Dover Corporation 174.42 174.24 to 177.00
DRDGOLD Limited 7.74 7.66 to 8.00
Dreyfus Alcentra 8.54 8.53 to 8.57
Dreyfus High Yield Strategies Fund 2.36 2.35 to 2.37
Dreyfus Strategic Municipal Bond Fund, Inc. 5.87 5.81 to 5.91
Dril-Quip, Inc. 23.73 23.65 to 24.06
DTE Energy Company 24.60 24.54 to 24.69
Ducommun Incorporated 49.58 49.58 to 50.18
Duff & Phelps Utilities Income, Inc. 9.02 8.98 to 9.04
Duke Energy Corporation 94.94 94.11 to 95.24
Dycom Industries, Inc. 140.25 139.50 to 143.24
Dynex Capital, Inc. 12.48 12.40 to 12.54
e.l.f. Beauty, Inc. 196.86 195.64 to 206.41
Eagle Point Credit Company Inc. 10.01 9.99 to 10.17
Eastman Chemical Company 92.30 91.60 to 92.67
Eastman Kodak Company 4.81 4.74 to 4.98
Eaton Corporation, PLC 298.75 298.58 to 303.25
Eaton Vance Enhance Equity Income Fund 18.13 17.96 to 18.16
Eaton Vance Floating Rate Income Trust 13.26 13.20 to 13.27
Eaton Vance Municipal Income 2028 Term Trust 18.42 18.33 to 18.45
Eaton Vance Senior Floating-Rate Fund 13.06 12.98 to 13.09
Eaton Vance Tax-Advantage Global Dividend Opp 24.71 24.71 to 24.91
Eaton Vance Tax-Advantaged Global Dividend Income Fund 18.05 18.04 to 18.18
Eaton Vance Tax-Managed Diversified Equity Income Fund 13.12 13.07 to 13.20
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.04 8.02 to 8.10
Ecolab Inc. 228.12 226.79 to 229.56
Edison International 68.96 68.46 to 69.32
Edwards Lifesciences Corporation 92.85 91.95 to 93.04
El Paso Electric Company 15.86 15.86 to 16.13
Eldorado Gold Corporation 13.06 12.86 to 13.16
Element Solutions Inc. 24.07 24.05 to 24.41
Ellington Residential Mortgage REIT 6.53 6.38 to 6.55
Embotelladora Andina S.A. 12.76 12.76 to 12.76
Embotelladora Andina S.A. 16.16 16.10 to 16.32
Embraer S.A. 23.48 22.09 to 23.56
EMCOR Group, Inc. 330.84 329.49 to 336.54
Emerson Electric Company 111.06 110.96 to 112.08
Enbridge Inc 35.52 35.35 to 35.57
Encompass Health Corporation 75.99 74.45 to 76.46
Endeavour Silver Corporation 2.11 2.10 to 2.23
Enel Chile S.A. 2.96 2.95 to 3.09
Energy Transfer L.P. 15.56 15.32 to 15.56
Enerplus Corporation 18.63 18.25 to 18.69
EnLink Midstream, LLC 12.92 12.88 to 13.00
Ennis, Inc. 20.02 19.98 to 20.25
Entergy Arkansas, LLC 23.20 23.13 to 23.39
Entergy Corporation 102.61 101.64 to 102.79
Entergy Louisiana, Inc. 23.10 23.01 to 23.23
Entergy Mississippi, LLC 23.83 23.82 to 24.00
Entergy New Orleans, LLC 23.09 23.09 to 23.09
Entergy New Orleans, LLC 24.40 24.39 to 24.45
Enterprise Products Partners L.P. 28.77 28.62 to 28.89
Envestnet, Inc 54.45 53.37 to 55.59
EOG Resources, Inc. 123.57 121.84 to 123.71
Equinor ASA 26.63 26.37 to 26.67
Equitrans Midstream Corporation 11.06 11.04 to 11.23
Equity Commonwealth 18.93 18.84 to 18.97
Equity Residential 62.38 62.25 to 63.41
Essent Group Ltd. 54.42 54.38 to 55.54
Essential Properties Realty Trust, Inc. 25.41 25.23 to 25.60
Essex Property Trust, Inc. 237.60 236.69 to 240.12
Estee Lauder Companies, Inc. (The) 147.82 147.14 to 150.07
European Equity Fund, Inc. (The) 8.87 8.87 to 9.02
Evergy, Inc. 51.76 51.21 to 51.95
Eversource Energy 58.96 58.42 to 59.37
Exelon Corporation 36.60 36.38 to 36.98
Exxon Mobil Corporation 112.30 111.10 to 112.86
FactSet Research Systems Inc. 477.66 475.98 to 482.31
Federal Agricultural Mortgage Corporation 184.89 184.04 to 188.65
Federal Agricultural Mortgage Corporation 157.00 151.54 to 157.00
FedEx Corporation 253.18 251.68 to 254.94
Ferrari N.V. 426.53 424.72 to 429.41
Fidelity National Information Services, Inc. 69.30 68.47 to 69.70
First Horizon National Corporation 14.80 14.52 to 14.89
First Majestic Silver Corp. 5.57 5.52 to 5.65
First Trust 18.84 18.75 to 18.93
First Trust 11.96 11.93 to 11.98
First Trust Energy Infrastructure Fund 17.57 17.49 to 17.58
First Trust Intermediate Duration Preferred & Income Fund 17.92 17.79 to 17.94
First Trust MLP and Energy Income Fund 9.41 9.34 to 9.43
First Trust New Opportunities MLP & Energy Fund 7.38 7.29 to 7.42
First Trust Senior Floating Rate Income Fund II 10.25 10.15 to 10.28
First Trust/Aberdeen Global Opportunity Income Fund 6.53 6.53 to 6.54
FirstEnergy Corp. 38.21 37.85 to 38.23
Five Point Holdings, LLC 3.11 3.07 to 3.17
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 18.88 18.78 to 18.89
Flaherty & Crumrine Preferred Income Fund Incorporated 10.45 10.41 to 10.46
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 8.30 8.27 to 8.30
Flaherty & Crumrine Preferred Securities Income Fund Inc 14.75 14.65 to 14.79
Flaherty & Crumrine Total Return Fund Inc 15.25 15.23 to 15.30
FleetCor Technologies, Inc. 299.42 296.00 to 299.76
Floor & Decor Holdings, Inc. 118.68 117.79 to 121.32
Flotek Industries, Inc. 3.69 3.68 to 3.99
Flowers Foods, Inc. 22.78 22.59 to 22.97
Flowserve Corporation 44.55 44.24 to 44.72
Fluor Corporation 40.16 38.76 to 40.58
FMC Corporation 66.06 64.08 to 66.91
Fomento Economico Mexicano S.A.B. de C.V. 127.92 126.51 to 129.02
Forestar Group Inc 35.78 35.64 to 36.31
Fortis Inc. 39.57 39.44 to 39.77
Fortive Corporation 85.22 85.17 to 85.99
Fortress Transportation and Infrastructure Investors LLC 59.38 59.27 to 61.09
Fortuna Silver Mines Inc. 3.35 3.35 to 3.45
Four Corners Property Trust, Inc. 24.48 24.27 to 24.71
Four Seasons Education (Cayman) Inc. 11.35 9.25 to 11.35
Franco-Nevada Corporation 116.62 114.00 to 117.44
Franklin Covey Company 39.52 39.24 to 39.95
Frank's International N.V. 152.15 150.07 to 152.42
Freeport-McMoran, Inc. 44.48 44.37 to 45.47
Fresh Del Monte Produce, Inc. 24.60 24.57 to 24.98
Frontline Ltd. 23.69 23.07 to 23.72
FTI Consulting, Inc. 207.98 204.60 to 210.20
FutureFuel Corp. 7.69 7.22 to 7.87
GAMCO Natural Resources, Gold & Income Tust 5.06 5.05 to 5.08
Gap, Inc. (The) 24.69 23.60 to 24.80
Gartner, Inc. 474.75 472.63 to 477.22
Gates Industrial Corporation plc 17.14 17.00 to 17.34
GATX Corporation 129.88 129.79 to 132.56
Genco Shipping & Trading Limited 20.26 20.07 to 20.40
General American Investors, Inc. 45.35 45.08 to 45.49
General Dynamics Corporation 277.60 274.67 to 277.72
General Electric Company 169.91 168.58 to 170.75
General Mills, Inc. 67.74 66.64 to 68.15
General Motors Company 40.82 40.33 to 40.93
Genuine Parts Company 153.47 153.25 to 154.94
Genworth Financial Inc 6.23 6.21 to 6.35
Geo Group Inc (The) 12.87 12.66 to 13.04
Geopark Ltd 9.45 9.32 to 9.48
Georgia Power Company 24.52 24.46 to 24.63
Global Net Lease, Inc. 7.56 7.47 to 7.70
GMS Inc. 94.09 93.78 to 95.28
GoDaddy Inc. 119.42 117.33 to 119.75
Gold Fields Limited 14.41 14.21 to 14.53
Gorman-Rupp Company (The) 37.08 36.91 to 37.49
Graco Inc. 92.01 91.93 to 93.87
GrafTech International Ltd. 1.57 1.50 to 1.62
Graham Corporation 24.49 24.34 to 25.10
Granite Construction Incorporated 54.13 54.02 to 55.33
Granite Point Mortgage Trust Inc. 4.76 4.72 to 4.89
Graphic Packaging Holding Company 27.11 26.74 to 27.69
Great Ajax Corp. 25.20 25.19 to 25.23
Green Dot Corporation 8.79 8.77 to 9.16
Greif Bros. Corporation 63.00 62.36 to 63.58
Greif Bros. Corporation 63.78 63.56 to 65.03
Griffon Corporation 69.82 69.55 to 71.65
Group 1 Automotive, Inc. 264.39 263.55 to 268.76
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 147.69 146.40 to 149.63
Grupo Aeroportuario del Sureste, S.A. de C.V. 302.89 302.04 to 307.29
Grupo Supervielle S.A. 5.40 5.11 to 5.42
Guggenheim Strategic Opportunities Fund 14.43 14.41 to 14.58
H. B. Fuller Company 78.77 78.44 to 80.19
Haemonetics Corporation 75.79 74.62 to 76.13
Halliburton Company 37.71 37.60 to 38.11
Hamilton Beach Brands Holding Company 21.31 21.00 to 22.05
Hanesbrands Inc. 5.63 5.47 to 5.71
Harley-Davidson, Inc. 40.73 40.33 to 41.37
Harmony Gold Mining Company Limited 7.54 7.47 to 7.65
Hartford Financial Services Group, Inc. (The) 99.65 98.93 to 99.90
HCA Healthcare, Inc. 327.17 321.70 to 328.17
HCI Group, Inc. 109.65 109.42 to 112.93
HCP, Inc. 28.64 27.78 to 29.59
HDFC Bank Limited 56.01 55.28 to 56.17
Hecla Mining Company 4.28 4.27 to 4.35
Helix Energy Solutions Group, Inc. 10.05 9.87 to 10.14
Helmerich & Payne, Inc. 40.20 39.98 to 40.61
Herbalife Nutrition Ltd. 8.98 8.77 to 9.39
Herc Holdings Inc. 158.06 156.57 to 159.71
Heritage Insurance Holdings, Inc. 8.53 8.30 to 8.84
Hershey Company (The) 197.05 191.79 to 198.77
Hess Corporation 150.20 149.96 to 152.13
Hess Midstream Partners LP 35.31 35.06 to 35.48
Hewlett Packard Enterprise Company 17.06 16.79 to 17.19
High Income Securities Fund 6.79 6.70 to 6.82
Highwoods Properties, Inc. 24.58 24.43 to 24.70
Hilton Worldwide Holdings Inc. 206.50 205.01 to 207.96
HNI Corporation 43.57 43.41 to 44.22
Honda Motor Company, Ltd. 36.43 36.36 to 36.68
Hormel Foods Corporation 34.35 33.95 to 34.86
Host Hotels & Resorts, Inc. 20.65 20.54 to 20.85
HP Inc. 29.94 29.61 to 30.47
Hubbell Inc 399.61 397.45 to 403.94
Hudbay Minerals Inc. 6.91 6.84 to 6.99
HUYA Inc. 4.72 4.49 to 4.75
Hyatt Hotels Corporation 156.12 153.83 to 157.10
Iamgold Corporation 3.00 3.00 to 3.08
ICICI Bank Limited 25.95 25.85 to 26.03
IDACORP, Inc. 91.00 90.56 to 91.53
IDEX Corporation 240.56 240.52 to 242.49
IDT Corporation 37.99 37.42 to 38.31
Illinois Tool Works Inc. 264.86 264.66 to 269.24
ING Group, N.V. 15.57 15.44 to 15.58
Ingersoll-Rand plc (Ireland) 91.21 90.46 to 91.76
Innovative Industrial Properties, Inc. 97.25 96.83 to 99.20
Insight Select Income Fund 16.07 16.05 to 16.16
Inspire Medical Systems, Inc. 199.23 192.66 to 202.26
Installed Building Products, Inc. 240.16 237.38 to 242.99
Integer Holdings Corporation 113.48 113.43 to 114.86
International Business Machines Corporation 191.69 190.32 to 193.23
International Flavors & Fragrances, Inc. 83.81 82.05 to 84.48
International Paper Company 34.94 34.90 to 36.32
Interpublic Group of Companies, Inc. (The) 32.43 32.08 to 32.69
Invesco Bond Fund 15.70 15.65 to 15.71
Invesco California Value Municipal Income Trust 9.86 9.80 to 9.89
Invesco High Income Trust II 10.58 10.58 to 10.63
INVESCO MORTGAGE CAPITAL INC 9.12 9.09 to 9.20
Invesco Municipal Income Opportunities Trust 6.63 6.52 to 6.66
Invesco Municipal Opportunity Trust 9.75 9.69 to 9.75
Invesco Pennsylvania Value Municipal Income Trust 10.16 10.11 to 10.22
Invesco Quality Municipal Income Trust 9.69 9.66 to 9.71
Invesco Senior Income Trust 4.21 4.20 to 4.23
Invesco Trust for Investment Grade New York Municipal 10.72 10.64 to 10.72
Invesco Trust for Investment Grade Municipals 9.98 9.91 to 9.99
Invitation Homes Inc. 34.62 34.55 to 34.96
IQVIA Holdings, Inc. 253.87 252.17 to 254.96
Iron Mountain Incorporated 79.68 78.50 to 79.82
IRSA Inversiones Y Representaciones S.A. 8.40 7.90 to 8.44
ITT Inc. 126.48 126.38 to 127.84
J P Morgan Chase & Co 192.66 189.89 to 192.70
J.M. Smucker Company (The) 122.68 121.17 to 123.63
Japan Smaller Capitalization Fund Inc 7.91 7.84 to 7.94
Jefferies Financial Group Inc. 43.60 43.57 to 43.98
JELD-WEN Holding, Inc. 18.44 18.33 to 18.71
John Hancock Income Securities Trust 10.93 10.91 to 10.96
John Hancock Premium Dividend Fund 11.73 11.72 to 11.86
Johnson Controls International plc 63.16 63.01 to 63.69
K12 Inc 61.53 60.82 to 62.90
Kaman Corporation 45.78 45.67 to 45.83
KAR Auction Services, Inc 16.20 15.95 to 16.21
Kayne Anderson MLP/Midstream Investment Company 9.62 9.51 to 9.65
KB Financial Group Inc 55.43 55.21 to 56.03
KB Home 67.06 65.92 to 68.60
KBR, Inc. 60.01 59.92 to 60.86
Kemper Corporation 58.66 58.16 to 59.19
Kimberly-Clark Corporation 124.23 124.18 to 125.38
Kinder Morgan, Inc. 17.64 17.52 to 17.67
Kinross Gold Corporation 5.66 5.62 to 5.70
Kirby Corporation 88.71 88.34 to 89.58
KKR Real Estate Finance Trust Inc. 9.99 9.96 to 10.14
Koninklijke Philips N.V. 20.67 20.66 to 20.98
Korea Electric Power Corporation 9.09 9.09 to 9.29
Korea Fund, Inc. (The) 24.58 24.57 to 24.88
Korn Ferry 64.16 63.08 to 64.31
Kroger Company (The) 56.19 55.59 to 56.29
Kronos Worldwide Inc 11.51 11.30 to 11.60
L.S. Starrett Company (The) 15.80 15.76 to 15.82
Ladder Capital Corp 10.90 10.88 to 11.02
Lamb Weston Holdings, Inc. 102.86 100.56 to 103.57
Lazard Global Total Return and Income Fund 16.28 16.12 to 16.34
Lear Corporation 140.41 139.87 to 141.75
Lee Enterprises, Incorporated 13.51 11.26 to 14.21
Lehman ABS Corporation 25.47 25.47 to 25.47
Lehman ABS Corporation 26.74 26.74 to 26.76
Lennox International, Inc. 472.61 470.96 to 477.78
Lexington Realty Trust 8.95 8.90 to 9.02
Liberty All-Star Equity Fund 6.91 6.90 to 6.95
Lincoln National Corporation 27.17 26.80 to 27.40
Linde plc 466.11 465.56 to 475.98
Lions Gate Entertainment Corporation 9.48 9.43 to 9.70
Lions Gate Entertainment Corporation 8.90 8.80 to 9.05
Lithium Americas Corp. 5.73 5.67 to 6.58
Live Nation Entertainment, Inc. 104.38 103.23 to 105.03
Lloyds Banking Group Plc 2.50 2.47 to 2.50
LMP Capital and Income Fund Inc. 14.71 14.54 to 14.79
Lockheed Martin Corporation 433.20 431.68 to 436.09
Loews Corporation 76.97 76.66 to 77.56
Loma Negra Compania Industrial Argentina Sociedad Anonima 7.11 6.85 to 7.14
Louisiana-Pacific Corporation 77.51 77.27 to 79.39
Lowe's Companies, Inc. 243.48 243.01 to 246.33
LTC Properties, Inc. 32.25 32.15 to 32.46
Luxfer Holdings PLC 10.44 10.30 to 10.63
LyondellBasell Industries NV 99.85 99.79 to 101.14
M&T Bank Corporation 140.93 138.61 to 141.93
M.D.C. Holdings, Inc. 62.76 62.72 to 62.81
Macquarie First Trust Global 7.57 7.56 to 7.60
Macro Bank Inc. 45.63 42.79 to 45.83
Macy's Inc 21.24 20.96 to 21.32
Madison Covered Call & Equity Strategy Fund 7.39 7.27 to 7.40
Magnolia Oil & Gas Corporation 24.26 23.93 to 24.34
Main Street Capital Corporation 46.03 46.00 to 46.44
ManpowerGroup 73.63 72.58 to 73.66
Manulife Financial Corp 24.07 24.06 to 24.27
Marathon Oil Corporation 26.59 26.29 to 26.70
Marathon Petroleum Corporation 193.48 192.16 to 195.06
Markel Corporation 1509.75 1506.04 to 1528.17
Marriot Vacations Worldwide Corporation 97.84 97.81 to 99.61
Marsh & McLennan Companies, Inc. 206.90 205.81 to 207.83
Martin Marietta Materials, Inc. 596.76 596.44 to 602.59
Masonite International Corporation 130.67 130.67 to 130.99
MasTec, Inc. 86.36 84.71 to 86.56
Mastercard Incorporated 478.89 476.65 to 480.82
Matador Resources Company 66.50 65.79 to 66.96
Maui Land & Pineapple Company, Inc. 20.45 20.45 to 21.50
McCormick & Company, Incorporated 68.12 67.96 to 69.17
McCormick & Company, Incorporated 68.70 67.30 to 68.70
McEwen Mining Inc. 8.46 8.23 to 8.59
McKesson Corporation 529.71 528.56 to 536.68
MDU Resources Group, Inc. 22.22 22.20 to 22.57
Medical Properties Trust, Inc. 4.30 4.27 to 4.38
Mednax, Inc 9.41 9.16 to 9.45
Mesa Royalty Trust 9.98 9.64 to 10.14
MetLife, Inc. 72.55 72.15 to 72.67
Mettler-Toledo International, Inc. 1306.17 1304.66 to 1326.96
Mexico Equity and Income Fund, Inc. (The) 11.35 11.32 to 11.39
Mexico Fund, Inc. (The) 18.54 18.33 to 18.61
MFA Financial, Inc. 11.29 11.21 to 11.40
MFS Special Value Trust 4.36 4.32 to 4.37
MGIC Investment Corporation 20.60 20.59 to 21.06
MGM Resorts International 44.12 42.96 to 44.45
Mid-America Apartment Communities, Inc. 129.79 129.38 to 130.84
Miller Industries, Inc. 47.25 47.25 to 48.08
Miller/Howard High Income Equity Fund 10.85 10.66 to 10.85
Mistras Group Inc 8.95 8.83 to 9.13
MiX Telematics Limited 12.19 11.30 to 12.39
Mizuho Financial Group, Inc. 4.00 3.97 to 4.00
Model N, Inc. 25.55 25.02 to 25.78
Modine Manufacturing Company 89.47 88.16 to 90.46
Moelis & Company 53.71 53.48 to 54.50
Mohawk Industries, Inc. 119.24 116.96 to 120.36
Molina Healthcare Inc 410.35 401.07 to 413.22
Molson Coors Brewing Company 67.45 66.99 to 67.81
Monmouth Real Estate Investment Corporation 19.24 18.97 to 19.42
Moody's Corporation 384.08 383.64 to 389.17
Moog Inc. 152.52 151.69 to 154.19
Morgan Stanley 87.96 87.70 to 88.70
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.25 7.23 to 7.27
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.76 4.75 to 4.78
Mosaic Company (The) 32.22 31.80 to 32.60
Motorola Solutions, Inc. 340.03 339.82 to 347.08
MPLX LP 40.34 40.11 to 40.48
MRC Global Inc. 12.50 12.34 to 12.56
MSA Safety Incorporporated 183.13 182.79 to 184.66
Mueller Industries, Inc. 52.27 52.18 to 52.95
MuniVest Fund, Inc. 7.07 7.06 to 7.10
Murphy Oil Corporation 43.62 43.09 to 43.73
Murphy USA Inc. 413.25 412.71 to 422.85
Myers Industries, Inc. 20.93 20.91 to 21.22
Nabors Industries Ltd. 88.60 88.00 to 90.00
National Fuel Gas Company 51.34 51.14 to 51.69
National Grid Transco, PLC 67.21 67.11 to 67.63
National Health Investors, Inc. 60.59 59.69 to 60.93
National Oilwell Varco, Inc. 18.57 18.38 to 18.77
Natural Gas Services Group, Inc. 16.93 16.93 to 17.67
Natural Grocers by Vitamin Cottage, Inc. 17.03 16.96 to 17.90
Navigator Holdings Ltd. 15.00 14.83 to 15.24
Navios Maritime Partners LP 42.60 41.20 to 42.75
New Oriental Education & Technology Group, Inc. 91.62 89.80 to 91.94
Newmont Mining Corporation 34.42 33.59 to 34.65
Newpark Resources, Inc. 7.11 7.09 to 7.28
Nexa Resources S.A. 7.20 7.20 to 7.24
NextEra Energy, Inc. 60.17 59.44 to 61.14
NGL ENERGY PARTNERS LP 5.93 5.92 to 6.05
Nine Energy Service, Inc. 2.17 2.08 to 2.18
NiSource, Inc 26.65 26.44 to 26.81
NL Industries, Inc. 6.54 6.54 to 6.80
Noble Corporation 47.38 46.99 to 47.74
Nomad Foods Limited 19.36 19.36 to 19.70
Nomura Holdings Inc ADR 6.33 6.24 to 6.34
Norfolk Souther Corporation 256.22 255.51 to 257.63
Northrop Grumman Corporation 462.39 459.05 to 463.52
Novo Nordisk A/S 132.89 131.07 to 133.75
NOW Inc. 14.09 14.08 to 14.54
NRG Energy, Inc. 65.00 63.84 to 66.15
Nu Skin Enterprises, Inc. 12.86 12.79 to 13.38
Nucor Corporation 189.80 188.29 to 191.93
NuStar Logistics, L.P. 25.97 25.87 to 25.97
Nutrien Ltd. 53.81 53.64 to 54.49
Nuveen AMT-Free Municipal Credit Income Fund 12.05 12.00 to 12.07
Nuveen Arizona Quality Municipal Income Fund 10.97 10.88 to 10.98
Nuveen California AMT-Free Quality Municipal Income Fund 11.74 11.70 to 11.75
Nuveen Credit Strategies Income Fund 5.55 5.53 to 5.59
Nuveen Floating Rate Income Fund 8.64 8.63 to 8.69
Nuveen Global High Income Fund 12.73 12.70 to 12.84
Nuveen Insured California Select Tax-Free Income Portfolio 13.42 13.40 to 13.47
Nuveen Massachusetts Municipal Income Fund 10.83 10.75 to 10.86
Nuveen Minnesota Quality Municipal Income Fund 11.31 11.23 to 11.31
Nuveen Mortgage Opportunity Term Fund 17.72 17.67 to 17.75
Nuveen Multi-Market Income Fund 6.01 6.00 to 6.08
Nuveen Municipal Credit Income Fund 12.06 12.02 to 12.09
Nuveen Municipal High Income Opportunity Fund 10.54 10.50 to 10.58
Nuveen Municipal Income Fund, Inc. 9.35 9.32 to 9.38
Nuveen New Jersey Quality Municipal Income Fund 12.17 12.13 to 12.21
Nuveen New York AMT-Free Quality Municipal 11.04 11.00 to 11.05
Nuveen Pennsylvania Quality Municipal Income Fund 11.80 11.76 to 11.81
Nuveen Select Tax Free Income Portfolio 14.72 14.70 to 14.79
Nuveen Virginia Quality Municipal Income Fund 11.02 11.02 to 11.10
nVent Electric plc 70.64 70.20 to 71.29
NVR, Inc. 7630.84 7526.79 to 7683.27
Occidental Petroleum Corporation 63.20 62.30 to 63.43
Oceaneering International, Inc. 21.79 21.57 to 22.16
OGE Energy Corp 33.67 33.40 to 33.79
Oil States International, Inc. 5.88 5.79 to 5.97
Old Republic International Corporation 29.08 29.05 to 29.40
Olin Corporation 56.88 56.86 to 58.33
Omnicom Group Inc. 92.75 91.90 to 93.35
ONE Gas, Inc. 61.99 61.13 to 62.35
One Liberty Properties, Inc. 22.55 22.44 to 22.67
OneMain Holdings, Inc. 48.11 47.71 to 48.59
ONEOK, Inc. 77.79 76.94 to 77.89
Oracle Corporation 127.80 126.88 to 128.95
Orchid Island Capital, Inc. 8.64 8.58 to 8.70
Orion Group Holdings, Inc. 8.16 8.04 to 8.48
Orix Corp Ads 109.53 108.91 to 109.88
Oshkosh Corporation 116.40 115.01 to 116.67
Osisko Gold Royalties Ltd 15.83 15.79 to 16.19
OUTFRONT Media Inc. 15.79 15.69 to 15.90
Owens & Minor, Inc. 25.11 25.03 to 25.66
Owens Corning Inc 157.67 157.59 to 160.97
Oxford Industries, Inc. 103.58 102.55 to 106.16
Packaging Corporation of America 180.98 180.54 to 182.94
PagSeguro Digital Ltd. 14.07 13.88 to 14.34
Par Pacific Holdings, Inc. 37.75 37.16 to 38.49
Paramount Group, Inc. 4.65 4.61 to 4.70
Park Electrochemical Corporation 14.99 14.96 to 15.35
Park Hotels & Resorts Inc. 17.14 17.06 to 17.33
Parker-Hannifin Corporation 536.26 535.92 to 540.26
Paycom Software, Inc. 191.61 189.20 to 193.14
PBF Energy Inc. 55.82 55.09 to 57.29
Pearson, Plc 12.90 12.90 to 12.98
Pembina Pipeline Corp. 34.92 34.77 to 35.11
PennyMac Mortgage Investment Trust 14.13 14.08 to 14.31
Penske Automotive Group, Inc. 152.96 152.60 to 155.97
Pentair plc. 80.64 80.42 to 81.24
Permian Basin Royalty Trust 13.81 12.90 to 13.93
Perrigo Company 30.01 29.97 to 30.51
Pfizer, Inc. 27.72 27.61 to 28.03
PGIM Global Short Duration High Yield Fund, Inc. 11.65 11.62 to 11.71
Philip Morris International Inc 95.33 93.68 to 95.65
Phillips 66 156.76 156.31 to 159.60
Phoenix New Media Limited 1.67 1.64 to 1.78
Physicians Realty Trust 17.32 17.05 to 17.39
Pimco Corporate & Income Opportunity Fund 14.52 14.45 to 14.52
Pimco Corporate & Income Stategy Fund 13.67 13.64 to 13.72
PIMCO Municipal Income Fund III 7.62 7.57 to 7.63
PIMCO Strategic Income Fund, Inc. 6.12 6.12 to 6.18
Pinnacle West Capital Corporation 72.08 71.55 to 72.80
Pioneer High Income Trust 7.50 7.47 to 7.52
Pioneer Natural Resources Company 251.95 250.00 to 254.08
Pitney Bowes Inc. 4.04 4.03 to 4.18
Plains All American Pipeline, L.P. 17.07 16.82 to 17.07
Plains Group Holdings, L.P. 17.55 17.41 to 17.56
PLDT Inc. 25.03 24.45 to 25.38
PNC Financial Services Group, Inc. (The) 149.60 146.98 to 150.00
PPL Corporation 26.90 26.44 to 26.92
PPlus Trust 22.73 22.73 to 22.73
Precision Drilling Corporation 65.04 63.53 to 65.98
Prestige Consumer Healthcare Inc. 73.63 73.29 to 75.31
Principal Real Estate Income Fund 10.38 10.24 to 10.45
Procter & Gamble Company (The) 161.21 161.00 to 162.72
Progressive Corporation (The) 206.41 204.07 to 207.20
ProPetro Holding Corp. 7.51 7.50 to 7.68
Prudential Financial, Inc. 113.08 112.42 to 113.88
Public Service Enterprise Group Incorporated 64.03 63.31 to 64.05
PulteGroup, Inc. 110.18 109.02 to 111.74
Pure Storage, Inc. 50.60 50.11 to 51.15
Putnam Municipal Opportunities Trust 10.25 10.22 to 10.33
Q2 Holdings, Inc. 49.43 48.16 to 49.68
Quanex Building Products Corporation 35.73 35.19 to 36.00
Quanta Services, Inc. 243.81 242.68 to 246.96
Qudian Inc. 2.51 2.45 to 2.60
Quest Diagnostics Incorporated 128.14 126.46 to 128.21
QVC, Inc. 14.35 14.24 to 14.40
Qwest Corporation 2.02 1.99 to 2.15
Radian Group Inc. 30.88 30.73 to 31.46
Ralph Lauren Corporation 182.99 181.51 to 184.22
Range Resources Corporation 32.14 31.93 to 32.32
Ranger Energy Services, Inc. 11.38 11.36 to 11.62
Raymond James Financial, Inc. 120.96 120.60 to 121.42
Rayonier Advanced Materials Inc. 4.07 4.05 to 4.21
Ready Capital Corporation 8.94 8.77 to 9.05
Regions Financial Corporation 19.18 18.99 to 19.36
Reinsurance Group of America, Incorporated 184.14 183.63 to 185.58
RenaissanceRe Holdings Ltd. 235.40 235.26 to 238.35
Republic Services, Inc. 187.58 186.28 to 188.16
Resideo Technologies, Inc. 22.27 22.25 to 22.80
ResMed Inc. 190.96 190.17 to 192.04
Restaurant Brands International Inc. 80.58 79.25 to 80.66
REX American Resources Corporation 44.89 44.35 to 44.97
RH 279.47 279.30 to 292.00
Ringcentral, Inc. 35.49 34.57 to 35.64
Ritchie Bros. Auctioneers Incorporated 75.10 75.04 to 75.73
RiverNorth Opportunistic Municipal Income Fund, Inc. 16.31 16.20 to 16.50
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.30 8.30 to 8.36
Rogers Corporation 114.66 114.36 to 118.69
Rollins, Inc. 46.66 46.38 to 47.03
Royal Bank Of Canada 99.27 98.56 to 99.56
Royal Caribbean Cruises Ltd. 128.26 128.17 to 131.24
Royce Global Value Trust, Inc. 10.56 10.55 to 10.61
RPC, Inc. 7.55 7.51 to 7.70
RPM International Inc. 115.56 115.30 to 116.97
Ryder System, Inc. 113.88 112.36 to 114.85
Sabine Royalty Trust 61.73 61.22 to 61.78
Safe Bulkers, Inc 5.03 4.91 to 5.04
San Juan Basin Royalty Trust 5.59 5.52 to 5.71
SandRidge Energy, Inc. 14.00 13.76 to 14.04
SAP SE 186.77 186.57 to 189.04
Schlumberger N.V. 53.43 52.70 to 53.68
Scorpio Tankers Inc. 71.74 70.52 to 72.10
Scotts Miracle-Gro Company (The) 67.53 67.11 to 68.74
Scudder Municiple Income Trust 9.05 8.98 to 9.05
Scudder Strategic Municiple Income Trust 8.97 8.91 to 9.00
Sea Limited 57.85 57.34 to 59.40
Seabridge Gold, Inc. 13.04 13.02 to 13.48
SEACOR Marine Holdings Inc. 13.53 13.51 to 13.90
Seadrill Limited 49.61 48.93 to 49.88
Select Energy Services, Inc. 8.89 8.81 to 9.02
Select Medical Holdings Corporation 28.52 28.10 to 28.68
Sensata Technologies Holding plc 35.80 35.55 to 35.89
Sensient Technologies Corporation 67.99 67.94 to 69.13
Shake Shack, Inc. 104.79 103.77 to 106.76
Sherwin-Williams Company (The) 335.27 334.70 to 338.34
Shinhan Financial Group Co Ltd 36.76 36.74 to 37.24
Shopify Inc. 77.52 76.26 to 78.00
SilverBow Resorces, Inc. 35.15 33.33 to 35.27
Simon Property Group, Inc. 151.95 150.63 to 152.25
SITE Centers Corp. 14.17 14.04 to 14.22
Six Flags Entertainment Corporation New 25.91 25.73 to 26.23
SK Telecom Co., Ltd. 22.10 22.00 to 22.14
Skechers U.S.A., Inc. 60.18 60.05 to 61.46
SL Green Realty Corp 51.04 50.26 to 51.60
SM Energy Company 46.65 45.95 to 46.90
Snap-On Incorporated 287.33 285.88 to 291.17
Sociedad Quimica y Minera S.A. 50.17 50.00 to 51.65
Solaris Oilfield Infrastructure, Inc. 8.49 8.39 to 8.58
SolarWinds Corporation 12.25 12.23 to 12.42
Sonic Automotive, Inc. 52.15 52.12 to 53.78
Source Capital, Inc. 41.00 40.96 to 42.55
Southern Company (The) 69.42 68.99 to 69.62
Southern Copper Corporation 102.60 102.20 to 104.83
Southwest Gas Holdings, Inc. 69.95 69.77 to 71.26
Southwestern Energy Company 7.04 6.99 to 7.11
Spartan Energy Acquisition Corp 97.91 97.91 to 97.91
Special Opportunities Fund Inc. 12.50 12.45 to 12.50
Spectrum Brands Holdings, Inc. 83.74 83.08 to 84.43
Spirit Aerosystems Holdings, Inc. 32.53 31.62 to 32.64
SPX Corporation 116.71 116.44 to 118.34
Square, Inc. 80.86 79.31 to 81.53
Standex International Corporation 178.27 178.27 to 181.54
Stantec Inc 85.68 85.22 to 86.39
STARWOOD PROPERTY TRUST, INC. 20.23 20.05 to 20.32
Steel Partners Holdings LP 39.50 39.50 to 40.22
Stellus Capital Investment Corporation 13.05 13.03 to 13.12
Stifel Financial Corporation 22.61 22.52 to 22.64
Stone Harbor Emerging Markets Income Fund 5.15 5.12 to 5.21
STRATS Trust 8.85 8.85 to 8.85
STRATS Trust 24.95 24.95 to 24.95
STRATS Trust 22.50 22.50 to 23.03
Stryker Corporation 354.08 352.62 to 355.92
Sturm, Ruger & Company, Inc. 45.87 45.65 to 46.37
Sumitomo Mitsui Financial Group Inc 11.63 11.58 to 11.65
Sun Life Financial Inc. 54.53 54.47 to 54.95
Suncor Energy Inc. 36.34 35.84 to 36.38
Sunlands Online Education Group 10.12 10.03 to 10.12
SunTrust Banks, Inc. 2.72 2.61 to 3.64
Suzano Papel e Celulose S.A. 12.14 12.10 to 12.22
Synchrony Financial 41.75 41.41 to 41.92
Synthetic Fixed-Income Securities, Inc. 24.68 24.42 to 24.68
Synthetic Fixed-Income Securities, Inc. 22.20 22.20 to 22.20
Sysco Corporation 80.66 80.55 to 81.42
Taiwan Fund, Inc. (The) 39.53 39.51 to 39.59
Taiwan Semiconductor Manufacturing Company Ltd. 136.64 136.61 to 141.54
Targa Resources, Inc. 107.36 106.04 to 107.44
Target Corporation 167.59 163.44 to 168.19
Taro Pharmaceutical Industries Ltd. 41.94 41.92 to 42.12
TCW Strategic Income Fund, Inc. 4.67 4.63 to 4.68
TechnipFMC plc 24.58 24.26 to 25.03
Teck Resources Ltd 44.40 44.26 to 45.37
Teekay Tankers Ltd. 55.52 54.69 to 55.91
TEGNA Inc. 14.33 14.31 to 14.80
Tekla World Healthcare Fund 12.93 12.93 to 13.05
Telecom Argentina Stet - France Telecom S.A. 7.79 7.44 to 7.90
Telefonica SA 4.23 4.22 to 4.24
Telephone and Data Systems, Inc. 28.85 28.82 to 28.87
Telephone and Data Systems, Inc. 15.43 15.05 to 15.62
Templeton Dragon Fund, Inc. 7.97 7.95 to 8.00
Templeton Emerging Markets Fund 11.73 11.70 to 11.78
Tenaris S.A. 38.53 38.17 to 38.63
Tencent Music Entertainment Group 10.38 10.23 to 10.60
Tenet Healthcare Corporation 100.38 97.93 to 100.50
Tennant Company 112.75 112.74 to 115.27
Terex Corporation 58.84 58.58 to 59.35
Ternium S.A. 39.89 39.55 to 40.00
Tetra Technologies, Inc. 4.20 4.16 to 4.27
Teva Pharmaceutical Industries Limited 13.32 13.30 to 13.51
Texas Pacific Land Trust 1670.10 1663.22 to 1707.52
Textainer Group Holdings Limited 49.99 49.97 to 50.00
Textron Inc. 93.12 92.89 to 93.71
The Charles Schwab Corporation 67.40 66.67 to 67.57
The Travelers Companies, Inc. 221.92 220.46 to 222.32
Thermo Fisher Scientific Inc 580.05 578.30 to 586.85
Thermon Group Holdings, Inc. 29.78 29.65 to 30.73
Tidewater Inc. 87.55 86.40 to 88.67
Timken Company (The) 84.54 84.54 to 86.06
TimkenSteel Corporation 20.40 20.01 to 20.53
Toll Brothers, Inc. 119.58 118.89 to 121.89
TopBuild Corp. 407.50 406.28 to 415.96
Tortoise Energy Independence Fund, Inc. 32.60 32.46 to 32.64
Tortoise Midstream Energy Fund, Inc. 37.21 37.21 to 37.37
Tortoise Pipeline & Energy Fund, Inc. 30.47 30.20 to 30.55
Tortoise Power and Energy Infrastructure Fund, Inc 15.19 15.19 to 15.77
Townsquare Media, Inc. 11.10 10.55 to 11.48
TPG RE Finance Trust, Inc. 7.69 7.52 to 7.70
TransCanada Corporation 40.28 39.95 to 40.38
Transdigm Group Incorporated 1181.00 1177.45 to 1188.90
Transocean Ltd. 5.77 5.70 to 5.86
Transportadora De Gas Sa Ord B 13.63 12.79 to 13.73
Tredegar Corporation 4.95 4.88 to 5.14
Treehouse Foods, Inc. 36.93 36.38 to 37.33
Trex Company, Inc. 94.64 93.82 to 95.73
Tri Continental Corporation 29.85 29.40 to 29.95
TriNet Group, Inc. 127.11 125.46 to 128.03
Trinity Industries, Inc. 25.82 25.68 to 26.14
Tronox Limited 17.00 16.16 to 17.05
Tsakos Energy Navigation Ltd 25.22 24.11 to 25.30
Tupperware Brands Corporation 1.50 1.47 to 1.53
Turning Point Brands, Inc. 27.82 27.61 to 28.26
Tutor Perini Corporation 12.91 12.70 to 13.17
Twilio Inc. 60.71 59.59 to 61.18
Tyson Foods, Inc. 56.09 55.31 to 56.34
U.S. Bancorp 42.47 41.69 to 42.49
U.S. Physical Therapy, Inc. 106.97 106.80 to 108.74
U.S. Silica Holdings, Inc. 12.73 12.49 to 12.89
UBS AG 31.55 31.52 to 31.71
UDR, Inc. 36.81 36.74 to 37.31
UMH Properties, Inc. 15.57 15.55 to 15.75
United Microelectronics Corporation 8.11 8.03 to 8.13
United Parcel Service, Inc. 151.69 151.49 to 154.34
United Rentals, Inc. 683.61 673.29 to 686.99
United States Cellular Corporation 34.83 34.06 to 35.26
Universal Corporation 51.10 50.40 to 51.57
Universal Health Services, Inc. 177.30 172.60 to 177.58
UNIVERSAL INSURANCE HOLDINGS INC 19.61 19.55 to 19.98
Unum Group 51.91 51.87 to 52.43
Unum Group 25.02 24.87 to 25.03
US Foods Holding Corp. 53.21 53.17 to 54.24
USA Compression Partners, LP 27.43 27.29 to 27.80
USANA Health Sciences, Inc. 48.90 48.89 to 50.11
VAALCO Energy, Inc. 5.77 5.45 to 5.81
Valero Energy Corporation 166.29 163.10 to 167.33
Valhi, Inc. 15.88 15.00 to 16.25
Valvoline Inc. 44.25 43.51 to 44.60
Veeva Systems Inc. 228.43 227.10 to 230.32
Vermilion Energy Inc. 11.85 11.32 to 11.87
Viad Corp 35.28 35.27 to 36.56
Vince Holding Corp. 3.38 3.25 to 3.50
Virtus Global Dividend & Income Fund Inc. 5.40 5.39 to 5.43
Visa Inc. 285.05 283.25 to 286.23
Vista Outdoor Inc. 31.71 31.47 to 32.00
Vistra Energy Corp. 62.48 60.86 to 63.03
Voya Asia Pacific High Dividend Equity Income Fund 6.24 6.22 to 6.29
Voya Emerging Markets High Income Dividend Equity Fund 5.28 5.25 to 5.29
Voya Financial, Inc. 71.06 69.92 to 71.55
Voya Global Advantage and Premium Opportunity Fund 8.72 8.71 to 8.78
Voya Global Equity Dividend and Premium Opportunity Fund 5.22 5.19 to 5.24
Voya Infrastructure, Industrials and Materials Fund 10.19 10.19 to 10.25
Vulcan Materials Company 269.42 267.55 to 270.25
W.R. Berkley Corporation 84.99 84.73 to 85.41
W.W. Grainger, Inc. 994.49 991.58 to 1013.62
Wabash National Corporation 28.61 27.72 to 29.13
Walt Disney Company (The) 113.85 112.29 to 114.43
Waste Connections, Inc. 171.74 171.01 to 172.41
Waste Management, Inc. 211.67 210.37 to 212.25
Waters Corporation 347.27 347.11 to 355.59
Watsco, Inc. 410.09 405.56 to 410.51
Watts Water Technologies, Inc. 201.18 201.16 to 205.89
Wayfair Inc. 60.23 59.76 to 61.46
WEC Energy Group, Inc. 81.02 80.36 to 81.57
Weis Markets, Inc. 63.52 63.38 to 64.48
Wells Fargo & Company 57.77 57.11 to 57.83
WESCO International, Inc. 161.98 160.01 to 162.57
West Pharmaceutical Services, Inc. 395.72 388.40 to 396.34
Western Asset Emerging Markets Debt Fund Inc 9.30 9.25 to 9.30
Western Asset High Income Fund II Inc. 4.49 4.46 to 4.50
Western Asset High Income Opportunity Fund, Inc. 3.98 3.97 to 4.01
Western Asset High Yield Defined Opportunity Fund Inc. 12.10 12.06 to 12.15
Western Asset Intermediate Muni Fund Inc 7.96 7.92 to 7.97
Western Asset Investment Grade Defined Opportunity Trust Inc. 17.26 17.16 to 17.48
Western Asset Investment Grade Income Fund Inc. 11.94 11.94 to 12.00
Western Asset Managed Municipals Fund, Inc. 10.40 10.30 to 10.42
Western Asset Mortgage Defined Opportunity Fund Inc 11.62 11.59 to 11.68
Western Asset Municipal High Income Fund, Inc. 6.74 6.66 to 6.74
Western Midstream Partners, LP 34.41 33.94 to 34.52
Western Union Company (The) 13.55 13.38 to 13.63
Westinghouse Air Brake Technologies Corporation 141.55 139.82 to 141.63
Westlake Chemical Corporation 143.74 143.63 to 148.14
Westlake Chemical Partners LP 22.47 22.38 to 22.81
Westrock Company 48.39 47.84 to 48.47
Westwood Holdings Group Inc 12.72 12.40 to 12.94
WEX Inc. 233.28 230.50 to 234.44
Weyerhaeuser Company 34.15 33.92 to 34.51
Wheaton Precious Metals Corp. 44.16 44.04 to 44.70
White Mountains Insurance Group, Ltd. 1773.18 1770.31 to 1800.83
Williams Companies, Inc. (The) 37.22 36.84 to 37.24
Williams-Sonoma, Inc. 285.26 281.47 to 289.68
Wolverine World Wide, Inc. 9.91 9.87 to 10.16
Woori Bank 35.12 35.00 to 35.42
Worthington Industries, Inc. 63.22 62.88 to 64.14
Wyndham Hotels & Resorts, Inc. 77.14 76.98 to 78.31
X Financial 4.47 4.28 to 4.52
Xenia Hotels & Resorts, Inc. 14.87 14.78 to 15.00
XPO Logistics, Inc. 122.08 122.00 to 124.46
Xylem Inc. 127.49 126.80 to 127.96
Yirendai Ltd. 5.70 5.23 to 5.80
YPF Sociedad Anonima 19.26 17.97 to 19.27
ZTO Express (Cayman) Inc. 21.67 21.58 to 22.39
Zuora, Inc. 9.07 8.81 to 9.12
Back to top | Use Dark Theme