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

4081 stocks found forming MACD UP

Company Close Range
111, Inc. 8.10 7.74 to 8.19
1st Source Corporation 70.47 68.46 to 70.72
21Vianet Group, Inc. 13.80 12.55 to 13.90
8x8 Inc 2.69 2.51 to 2.77
AAON, Inc. 101.04 99.41 to 104.29
Acacia Research Corporation 4.01 3.94 to 4.10
Acadia Healthcare Company, Inc. 16.77 15.85 to 17.11
ACM Research, Inc. 64.84 62.56 to 66.03
ACNB Corporation 52.55 51.80 to 52.96
Addus HomeCare Corporation 113.80 112.30 to 114.50
Adial Pharmaceuticals, Inc 2.85 2.72 to 3.03
ADTRAN, Inc. 10.13 9.84 to 10.31
Advanced Energy Industries, Inc. 314.27 310.53 to 321.50
AdvisorShares Dorsey Wright Short ETF 6.20 6.16 to 6.23
AdvisorShares Vice ETF 43.29 42.70 to 43.73
Aehr Test Systems 28.84 27.60 to 30.30
Agios Pharmaceuticals, Inc. 27.96 27.76 to 28.97
AGNC Investment Corp. 25.83 25.66 to 25.84
Air T, Inc. 23.68 23.30 to 23.68
Airgain, Inc. 5.58 5.33 to 5.63
Akamai Technologies, Inc. 111.76 102.87 to 113.50
Aldeyra Therapeutics, Inc. 5.28 5.15 to 5.44
Alico, Inc. 40.82 40.33 to 41.86
Align Technology, Inc. 186.77 181.09 to 188.63
Allegiant Travel Company 111.30 107.00 to 113.38
Alliance Resource Partners, L.P. 25.82 25.16 to 26.05
Alliant Energy Corporation 71.19 69.66 to 71.38
Allogene Therapeutics, Inc. 1.80 1.63 to 1.83
Allot Ltd. 10.26 9.81 to 10.47
Alpha and Omega Semiconductor Limited 22.65 20.47 to 22.85
Amalgamated Bank 41.39 39.78 to 41.57
Ambarella, Inc. 66.21 63.86 to 67.22
AMCI Acquisition Corp. 6.25 6.11 to 6.61
American Public Education, Inc. 44.59 43.21 to 45.16
American Superconductor Corporation 34.26 31.05 to 34.53
Ameris Bancorp 84.02 82.09 to 84.10
AmeriServ Financial Inc. 3.51 3.40 to 3.62
Ames National Corporation 27.77 27.06 to 27.90
Amgen Inc. 369.19 361.71 to 370.42
Amicus Therapeutics, Inc. 14.31 14.30 to 14.35
Amphastar Pharmaceuticals, Inc. 28.50 27.76 to 29.00
Analog Devices, Inc. 337.10 328.45 to 337.96
AnaptysBio, Inc. 53.08 52.56 to 57.65
AngioDynamics, Inc. 10.97 10.89 to 11.26
Anika Therapeutics Inc. 10.21 9.88 to 10.40
Apogee Enterprises, Inc. 41.44 41.08 to 42.17
Applied Materials, Inc. 354.91 353.26 to 376.32
Applied Optoelectronics, Inc. 44.46 42.05 to 46.66
ArcBest Corporation 104.40 100.53 to 106.32
Arch Capital Group Ltd. 98.38 97.39 to 100.28
Ark Restaurants Corp. 6.78 6.78 to 6.81
Arrow Financial Corporation 34.67 34.44 to 35.08
Artesian Resources Corporation 33.74 32.85 to 33.76
ASML Holding N.V. 1406.61 1401.00 to 1436.66
Assertio Therapeutics, Inc. 12.38 11.95 to 12.53
Astec Industries, Inc. 59.27 56.72 to 59.28
Astronics Corporation 76.94 74.57 to 78.88
ATN International, Inc. 28.77 27.72 to 29.41
Atomera Incorporated 3.92 2.67 to 4.02
Atossa Genetics Inc. 4.20 3.91 to 4.44
Aurora Mobile Limited 8.30 7.64 to 8.48
Avadel Pharmaceuticals plc 21.64 21.63 to 21.76
Aviat Networks, Inc. 24.96 24.82 to 25.48
Avnet, Inc. 65.79 64.64 to 66.33
Axcelis Technologies, Inc. 94.55 91.50 to 95.55
AXT Inc 24.24 23.10 to 25.29
B. Riley Financial, Inc. 22.78 22.71 to 23.10
B. Riley Financial, Inc. 16.03 15.72 to 16.10
Balchem Corporation 180.81 176.65 to 181.17
BancFirst Corporation 117.68 114.13 to 117.69
Bank First National Corporation 146.00 143.95 to 147.17
Bank of Marin Bancorp 27.24 26.95 to 27.53
Bank of the James Financial Group, Inc. 20.74 20.04 to 20.90
Bank OZK 49.48 48.37 to 49.58
Banner Corporation 64.20 62.92 to 64.66
Barrick Gold Corporation 60.91 56.79 to 61.87
Bassett Furniture Industries, Incorporated 15.99 15.70 to 16.23
BayCom Corp 30.66 30.29 to 30.68
BCB Bancorp, Inc. (NJ) 8.48 8.22 to 8.50
Bel Fuse Inc. 215.26 207.06 to 221.04
Bel Fuse Inc. 232.84 224.57 to 238.13
BioCryst Pharmaceuticals, Inc. 6.76 6.72 to 6.91
Biogen Inc. 196.52 195.52 to 199.50
BioMarin Pharmaceutical Inc. 59.87 59.45 to 60.99
Blue Bird Corporation 57.59 55.90 to 58.07
BOK Financial Corporation 134.22 132.17 to 135.03
Business First Bancshares, Inc. 29.15 28.69 to 29.28
C&F Financial Corporation 77.92 77.61 to 77.92
Cadence Design Systems, Inc. 299.46 287.44 to 300.73
Calamos Convertible and High Income Fund 11.99 11.82 to 12.02
Calamos Convertible Opportunities and Income Fund 11.69 11.31 to 11.70
Calamos Dynamic Convertible & Income Fund 22.94 22.41 to 22.99
Calamos Global Dynamic Income Fund 8.11 8.06 to 8.16
Calamos Global Total Return Fund 12.38 12.22 to 12.40
Calavo Growers, Inc. 26.07 25.30 to 26.28
Cal-Maine Foods, Inc. 83.44 82.00 to 85.00
Calumet Specialty Products Partners, L.P. 28.61 26.47 to 29.20
Camden National Corporation 50.09 48.97 to 50.38
Camtek Ltd. 162.00 155.63 to 163.19
Capital Bancorp, Inc. 31.79 31.10 to 32.20
Capitol Federal Financial, Inc. 7.64 7.45 to 7.67
Career Education Corporation 79.14 74.59 to 79.17
CareTrust REIT, Inc. 40.01 39.22 to 40.50
Caseys General Stores, Inc. 665.86 659.28 to 674.25
Cass Information Systems, Inc 45.02 44.54 to 45.49
Catalyst Pharmaceuticals, Inc. 24.33 23.65 to 24.68
Cathay General Bancorp 53.33 52.17 to 53.42
Cavco Industries, Inc. 590.38 570.28 to 590.88
CB Financial Services, Inc. 36.83 36.83 to 37.11
CBAK Energy Technology, Inc. 0.96 0.82 to 0.98
Central Federal Corporation 31.81 31.39 to 32.24
Central Garden & Pet Company 37.95 37.11 to 38.26
Central Garden & Pet Company 33.98 33.20 to 34.09
Centrexion Therapeutics Corporation 2.30 2.27 to 2.49
CEVA, Inc. 22.67 22.37 to 23.22
Charter Communications, Inc. 239.09 236.55 to 242.04
ChemoCentryx, Inc. 10.19 10.18 to 10.19
China SXT Pharmaceuticals, Inc. 2.61 2.49 to 2.90
CHS Inc 25.44 25.38 to 25.49
CHS Inc 26.42 26.34 to 26.47
CHS Inc 28.43 28.24 to 28.44
Cibus Corp. 2.30 1.98 to 2.32
Cintas Corporation 193.44 192.35 to 197.49
Cirrus Logic, Inc. 144.63 140.38 to 146.49
Citi Trends, Inc. 46.18 44.14 to 46.82
Citizens & Northern Corp 23.88 23.13 to 24.05
Citizens Community Bancorp, Inc. 18.89 18.39 to 18.92
City Holding Company 126.65 124.91 to 127.70
Clean Energy Fuels Corp. 2.64 2.55 to 2.69
ClearBridge Dividend Strategy ESG ETF 57.27 57.06 to 57.50
Clearfield, Inc. 32.68 31.39 to 32.85
CLPS Incorporation 1.19 1.19 to 1.22
CME Group Inc. 303.07 302.03 to 305.42
CNB Financial Corporation 29.68 29.10 to 29.89
Coca-Cola Consolidated, Inc. 161.91 159.95 to 164.59
Coda Octopus Group, Inc. 13.40 12.77 to 13.61
Cogent Communications Holdings, Inc. 26.46 25.63 to 26.78
Cognex Corporation 58.79 56.01 to 59.54
Coherent, Inc. 217.23 211.00 to 223.38
Cohu, Inc. 30.60 28.25 to 31.99
Colony Bankcorp, Inc. 20.36 20.16 to 20.59
Columbia Banking System, Inc. 31.49 30.79 to 31.63
Columbia Financial, Inc. 18.41 18.14 to 18.55
Columbia Sportswear Company 63.29 61.67 to 63.41
Comcast Corporation 31.57 31.12 to 31.88
Commercial Vehicle Group, Inc. 1.67 1.57 to 1.72
Community Trust Bancorp, Inc. 63.59 62.82 to 63.88
Community West Bancshares 24.40 24.20 to 24.71
Comtech Telecommunications Corp. 5.86 5.75 to 5.95
Concrete Pumping Holdings, Inc. 6.54 6.37 to 6.65
CONMED Corporation 41.80 41.42 to 42.62
Construction Partners, Inc. 133.93 132.94 to 139.82
Costco Wholesale Corporation 1018.48 993.76 to 1022.88
Credit Acceptance Corporation 483.98 477.56 to 498.02
Credit Suisse AG 180.41 179.82 to 181.04
Credit Suisse AG 50.59 50.51 to 50.92
CRISPR Therapeutics AG 53.07 49.62 to 54.10
Crocs, Inc. 96.88 93.04 to 100.06
CSX Corporation 40.87 40.02 to 41.11
Curis, Inc. 1.15 1.07 to 1.21
CVB Financial Corporation 20.55 20.17 to 20.70
Cytokinetics, Incorporated 66.26 64.58 to 67.54
Daktronics, Inc. 27.49 25.69 to 27.63
DarioHealth Corp. 11.72 11.01 to 12.23
Dawson Geophysical Company 2.52 2.26 to 2.58
DENTSPLY SIRONA Inc. 12.95 12.75 to 13.13
Deswell Industries, Inc. 3.65 3.63 to 3.75
DiaMedica Therapeutics Inc. 8.53 8.48 to 9.04
Diamond Hill Investment Group, Inc. 170.75 170.75 to 171.32
Diamondback Energy, Inc. 169.14 166.35 to 170.30
Digi International Inc. 48.26 46.35 to 48.33
Dime Community Bancshares, Inc. 35.24 34.37 to 35.53
Diodes Incorporated 71.07 69.39 to 72.79
Dollar Tree, Inc. 126.06 122.16 to 127.93
Dorchester Minerals, L.P. 25.48 25.01 to 25.52
Dorman Products, Inc. 131.17 130.60 to 132.54
DXP Enterprises, Inc. 148.55 141.08 to 148.61
E.W. Scripps Company (The) 3.48 3.43 to 3.58
Eagle Bancorp Montana, Inc. 22.54 22.40 to 22.90
Eagle Bancorp, Inc. 26.26 25.42 to 26.43
East West Bancorp, Inc. 117.83 115.35 to 118.62
Eastern Company (The) 18.61 18.61 to 18.79
EDAP TMS S.A. 4.67 4.59 to 4.95
Educational Development Corporation 1.42 1.36 to 1.42
Ekso Bionics Holdings, Inc. 9.87 8.71 to 10.17
Enanta Pharmaceuticals, Inc. 13.85 13.53 to 14.26
Encore Capital Group Inc 57.47 56.47 to 57.85
Energous Corporation 11.38 10.20 to 12.24
Energy Recovery, Inc. 15.60 15.42 to 15.81
Enphase Energy, Inc. 43.49 43.00 to 44.87
Entegris, Inc. 131.43 127.67 to 135.00
Entera Bio Ltd. 1.50 1.49 to 1.59
Enterprise Financial Services Corporation 60.79 59.55 to 60.97
Epsilon Energy Ltd. 4.92 4.71 to 5.00
Equillium, Inc. 1.57 1.53 to 1.65
Equinix, Inc. 956.19 942.11 to 967.03
Ericsson 11.07 10.92 to 11.12
Esperion Therapeutics, Inc. 3.43 3.39 to 3.63
Establishment Labs Holdings Inc. 74.60 72.25 to 75.70
Eton Pharmaceuticals, Inc. 17.07 16.79 to 17.63
EuroDry Ltd. 13.66 13.66 to 14.85
Euroseas Ltd. 56.55 55.26 to 57.24
Exact Sciences Corporation 103.24 103.15 to 103.43
Exelixis, Inc. 43.92 42.73 to 44.05
Eyegate Pharmaceuticals, Inc. 36.06 36.06 to 36.06
EZCORP, Inc. 24.31 23.77 to 24.63
Farmers & Merchants Bancorp, Inc. 29.57 27.66 to 29.63
Farmers National Banc Corp. 13.44 13.19 to 13.52
Fastenal Company 46.41 45.03 to 46.54
Fate Therapeutics, Inc. 1.25 1.18 to 1.29
Fennec Pharmaceuticals Inc. 8.42 8.26 to 8.53
Ferroglobe PLC 5.28 5.27 to 5.41
Fidelity D & D Bancorp, Inc. 46.43 44.69 to 46.70
Fifth Third Bancorp 52.86 52.08 to 53.35
Fifth Third Bancorp 25.84 25.72 to 25.84
Financial Institutions, Inc. 34.41 33.76 to 34.58
First Bancorp 60.93 59.34 to 61.14
First Bancorp, Inc (ME) 29.18 29.06 to 29.31
First Bank 17.30 17.19 to 17.50
First Busey Corporation 26.55 26.13 to 26.69
First Business Financial Services, Inc. 58.36 57.46 to 58.79
First Community Bankshares, Inc. 39.87 39.29 to 40.06
First Financial Bancorp. 30.31 29.78 to 30.56
First Financial Bankshares, Inc. 33.48 33.04 to 33.72
First Financial Corporation Indiana 66.96 65.55 to 67.03
First Guaranty Bancshares, Inc. 9.29 8.76 to 9.31
First Interstate BancSystem, Inc. 37.66 36.94 to 38.08
First Merchants Corporation 42.05 41.11 to 42.22
First Mid-Illinois Bancshares, Inc. 43.29 42.38 to 43.55
First Savings Financial Group, Inc. 33.98 32.90 to 33.98
First Trust Alternative Absolute Return Strategy ETF 29.21 29.16 to 29.30
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 46.31 45.70 to 46.49
First Trust California Municipal High income ETF 49.97 49.90 to 49.98
First Trust Capital Strength ETF 97.69 97.26 to 98.24
First Trust CEF Income Opportunity ETF 23.76 23.69 to 23.85
First Trust China AlphaDEX Fund 32.55 32.55 to 33.01
First Trust Developed Markets Ex-US AlphaDEX Fund 93.46 92.04 to 93.68
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 69.65 68.87 to 69.82
First Trust Dorsey Wright International Focus 5 ETF 27.17 26.96 to 27.27
First Trust Dorsey Wright Momentum & Low Volatility ETF 36.84 36.54 to 36.97
First Trust Emerging Markets AlphaDEX Fund 30.54 30.29 to 30.61
First Trust Emerging Markets Equity Select ETF 57.94 57.74 to 58.02
First Trust Emerging Markets Local Currency Bond ETF 30.88 30.77 to 30.89
First Trust Emerging Markets Small Cap AlphaDEX Fund 46.57 46.13 to 46.76
First Trust Europe AlphaDEX Fund 57.67 57.30 to 57.98
First Trust Eurozone AlphaDEX ETF 65.84 65.44 to 66.25
First Trust Germany AlphaDEX Fund 68.62 67.75 to 69.48
First Trust India Nifty 50 Equal Weight ETF 57.99 57.49 to 57.99
First Trust Indxx Global Agriculture ETF 30.54 30.41 to 30.69
First Trust Indxx Global Natural Resources Income ETF 18.23 17.99 to 18.27
First Trust International Equity Opportunities ETF 67.29 67.28 to 67.65
First Trust IPOX Europe Equity Opportunities ETF 32.85 32.83 to 32.94
First Trust Japan AlphaDEX Fund 81.13 80.15 to 81.39
First Trust Large Cap Core AlphaDEX Fund 126.97 125.72 to 127.47
First Trust Large Cap Value AlphaDEX Fund 94.80 93.89 to 95.13
First Trust Latin America AlphaDEX Fund 26.59 26.00 to 26.64
First Trust Low Duration Opportunities ETF 50.43 50.35 to 50.46
First Trust Low Duration Strategic Focus ETF 19.22 19.17 to 19.24
First Trust Managed Municipal ETF 51.83 51.81 to 51.88
First Trust Mid Cap Core AlphaDEX Fund 136.39 134.58 to 137.02
First Trust Mid Cap Value AlphaDEX Fund 60.48 59.85 to 60.77
First Trust Multi Cap Value AlphaDEX Fund 98.24 97.26 to 98.55
First Trust Multi-Asset Diversified Income Index Fund 16.65 16.52 to 16.70
First Trust Municipal High Income ETF 48.47 48.42 to 48.50
First Trust NASDAQ ABA Community Bank Index Fund 62.53 61.53 to 62.59
First Trust NASDAQ Clean Edge Green Energy Index Fund 50.54 49.47 to 51.00
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 175.40 172.75 to 176.30
First Trust Nasdaq Food & Beverage ETF 23.61 23.43 to 23.71
First Trust NASDAQ Global Auto Index Fund 86.72 85.74 to 87.72
First Trust Nasdaq Oil & Gas ETF 33.38 32.93 to 33.48
First Trust Nasdaq Pharmaceuticals ETF 35.18 35.18 to 35.40
First Trust Nasdaq Semiconductor ETF 156.34 153.37 to 157.81
First Trust NASDAQ Technology Dividend Index Fund 99.54 98.31 to 99.91
First Trust Nasdaq Transportation ETF 42.57 42.25 to 42.77
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 101.03 99.88 to 101.54
First Trust RBA American Industrial Renaissance ETF 119.14 116.35 to 120.26
First Trust RiverFront Dynamic Developed International ETF 87.28 87.03 to 87.28
First Trust RiverFront Dynamic Emerging Markets ETF 87.66 87.10 to 87.66
First Trust S&P International Dividend Aristocrats ETF 22.30 22.16 to 22.37
First Trust Small Cap Core AlphaDEX Fund 124.33 122.80 to 125.24
First Trust Small Cap Value AlphaDEX Fund 64.05 63.31 to 64.25
First Trust SMID Cap Rising Dividend Achievers ETF 42.17 41.63 to 42.35
First Trust SSI Strategic Convertible Securities ETF 46.03 45.61 to 46.21
First Trust Strategic Income ETF 28.47 28.36 to 28.59
First Trust Switzerland AlphaDEX Fund 85.20 84.55 to 85.21
First Trust TCW Opportunistic Fixed Income ETF 44.79 44.74 to 44.80
First Trust United Kingdom AlphaDEX Fund 54.56 54.56 to 55.33
First US Bancshares, Inc. 15.37 13.78 to 15.50
FirstCash, Inc. 181.89 178.63 to 183.85
Five Below, Inc. 205.93 197.55 to 206.99
Flex Ltd. 64.24 61.54 to 64.80
FlexShares Credit-Scored US Corporate Bond Index Fund 49.38 49.35 to 49.39
Flexsteel Industries, Inc. 57.57 55.79 to 58.08
Flushing Financial Corporation 16.67 16.23 to 16.80
FormFactor, Inc. 96.73 93.01 to 100.01
Formula Systems (1985) Ltd. 118.65 118.64 to 120.18
Fortinet, Inc. 85.56 83.60 to 86.53
Fortress Biotech, Inc. 3.61 3.45 to 3.70
Fossil Group, Inc. 3.80 3.74 to 3.92
Fox Factory Holding Corp. 19.31 19.05 to 19.62
Franklin Electric Co., Inc. 108.94 108.81 to 110.40
Freightcar America, Inc. 13.24 12.85 to 13.46
FSB Bancorp, Inc. 40.54 39.37 to 40.80
Fulton Financial Corporation 22.03 21.62 to 22.16
FVCBankcorp, Inc. 15.76 15.60 to 15.92
Gaming and Leisure Properties, Inc. 46.40 46.11 to 46.74
Garmin Ltd. 214.74 204.43 to 216.34
GDS Holdings Limited 46.12 44.27 to 46.25
Gentex Corporation 24.89 24.45 to 24.94
German American Bancorp, Inc. 43.20 42.47 to 43.31
Geron Corporation 1.65 1.62 to 1.73
Gibraltar Industries, Inc. 54.74 53.05 to 55.15
GigaMedia Limited 1.56 1.53 to 1.59
G-III Apparel Group, LTD. 30.15 29.86 to 30.64
Gilead Sciences, Inc. 154.98 151.46 to 156.95
Glacier Bancorp, Inc. 51.29 50.39 to 51.61
Gladstone Commercial Corporation 11.67 11.54 to 11.77
Gladstone Investment Corporation 13.98 13.80 to 14.03
Gladstone Land Corporation 11.19 10.84 to 11.28
Gladstone Land Corporation 19.84 19.76 to 19.89
Global Water Resources, Inc. 9.19 9.10 to 9.31
Global X Autonomous & Electric Vehicles ETF 32.71 32.46 to 32.92
Global X DAX Germany ETF 47.02 46.83 to 47.19
Global X Internet of Things ETF 39.80 39.09 to 39.95
Global X MSCI SuperDividend EAFE ETF 20.92 20.80 to 20.95
Global X Robotics & Artificial Intelligence ETF 38.34 37.83 to 38.61
Global X SuperDividend Alternatives ETF 12.43 12.34 to 12.46
Global X SuperDividend REIT ETF 22.81 22.61 to 22.92
Globus Maritime Limited 1.71 1.66 to 1.73
Golar LNG Limited 43.44 43.30 to 44.00
Golden Entertainment, Inc. 28.29 28.07 to 28.38
Good Times Restaurants Inc. 1.20 1.19 to 1.22
Great Lakes Dredge & Dock Corporation 16.89 16.88 to 16.93
Great Southern Bancorp, Inc. 64.14 62.93 to 64.59
Green Brick Partners, Inc. 80.59 77.61 to 80.97
Green Plains, Inc. 13.70 13.37 to 14.28
Greene County Bancorp, Inc. 23.78 23.25 to 24.29
Greenlight Reinsurance, Ltd. 14.12 13.72 to 14.20
Grifols, S.A. 9.32 9.27 to 9.38
Grindrod Shipping Holdings Ltd. 29.69 29.35 to 29.76
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 128.15 126.00 to 128.47
Gulf Resources, Inc. 5.60 5.32 to 5.81
Gulfport Energy Corporation 203.97 196.04 to 205.98
Gyrodyne , LLC 8.87 8.75 to 8.87
Hallador Energy Company 20.09 19.25 to 20.29
Halozyme Therapeutics, Inc. 79.44 77.55 to 81.19
Hancock Whitney Corporation 71.16 69.40 to 71.61
Harmonic Inc. 10.68 10.09 to 10.78
Harrow Health, Inc. 47.69 47.46 to 49.20
Harvard Bioscience, Inc. 0.55 0.54 to 0.57
Hasbro, Inc. 102.45 100.96 to 103.56
Hawkins, Inc. 146.61 142.84 to 148.59
Hawthorn Bancshares, Inc. 34.48 34.25 to 35.23
Haymaker Acquisition Corp. 11.44 11.44 to 11.46
Healthcare Services Group, Inc. 21.59 20.92 to 21.61
Heartland Express, Inc. 11.28 11.00 to 11.42
Hennessy Capital Acquisition Corp. IV 10.38 10.38 to 10.38
Henry Schein, Inc. 78.19 77.47 to 79.58
Heritage Commerce Corp 13.30 13.04 to 13.41
Heritage Financial Corporation 28.09 27.47 to 28.28
Hologic, Inc. 75.04 74.93 to 75.10
Home Federal Bancorp, Inc. of Louisiana 18.93 18.75 to 18.93
Hooker Furniture Corporation 15.05 14.50 to 15.18
Hoth Therapeutics, Inc. 1.02 0.96 to 1.06
Hovnanian Enterprises Inc 21.40 21.40 to 21.45
Huazhu Group Limited 52.53 51.91 to 53.07
Hudson Technologies, Inc. 7.40 7.21 to 7.47
Hurco Companies, Inc. 17.85 17.35 to 17.85
Icahn Enterprises L.P. 8.06 7.98 to 8.10
Ichor Holdings 46.77 43.80 to 46.95
IES Holdings, Inc. 518.16 490.81 to 522.07
IF Bancorp, Inc. 27.72 27.39 to 28.04
ImmuCell Corporation 6.60 6.55 to 6.78
Independent Bank Corp. 83.68 81.94 to 83.87
Independent Bank Corporation 36.63 35.18 to 36.81
Ingles Markets, Incorporated 89.34 87.21 to 90.49
Innospec Inc. 86.58 86.24 to 87.24
Innoviva, Inc. 22.70 22.12 to 22.96
Insight Enterprises, Inc. 85.11 84.80 to 86.56
Insteel Industries, Inc. 37.58 36.54 to 37.72
Inter Parfums, Inc. 102.24 100.17 to 103.32
InterDigital, Inc. 375.01 352.56 to 376.67
Interface, Inc. 33.40 32.57 to 33.54
International Bancshares Corporation 72.07 71.00 to 72.62
International Money Express, Inc. 15.57 15.54 to 15.63
Invesco BuyBack Achievers ETF 137.86 136.60 to 138.23
Invesco Dividend Achievers ETF 53.85 53.68 to 54.13
Invesco DWA Basic Materials Momentum ETF 128.40 126.44 to 128.82
Invesco DWA Consumer Staples Momentum ETF 113.75 113.75 to 113.75
Invesco DWA Developed Markets Momentum ETF 53.56 52.87 to 53.72
Invesco DWA Emerging Markets Momentum ETF 27.06 26.39 to 27.06
Invesco DWA Energy Momentum ETF 52.73 51.91 to 53.03
Invesco DWA Industrials Momentum ETF 206.35 201.39 to 208.19
Invesco DWA Momentum ETF 126.70 124.66 to 127.39
Invesco DWA Technology Momentum ETF 89.01 86.18 to 89.83
Invesco DWA Utilities Momentum ETF 47.82 46.82 to 47.88
Invesco Global Water ETF 47.96 47.34 to 48.00
Invesco High Yield Equity Dividend Achievers ETF 22.09 21.93 to 22.13
Invesco International BuyBack Achievers ETF 59.10 58.69 to 59.21
Invesco International Dividend Achievers ETF 23.56 23.33 to 23.61
Invesco KBW Premium Yield Equity REIT ETF 16.30 16.13 to 16.39
Invesco KBW Regional Banking ETF 68.90 67.69 to 69.11
Invesco S&P SmallCap Consumer Discretionary ETF 114.12 112.80 to 114.12
Invesco S&P SmallCap Consumer Staples ETF 34.67 34.19 to 34.71
Invesco S&P SmallCap Energy ETF 53.39 52.17 to 53.67
Invesco S&P SmallCap Financials ETF 60.52 60.47 to 60.68
Invesco S&P SmallCap Industrials ETF 173.23 173.00 to 174.79
Invesco S&P SmallCap Information Technology ETF 62.43 61.42 to 62.86
Invesco S&P SmallCap Materials ETF 102.62 100.62 to 103.07
Invesco S&P SmallCap Utilities & Communication Services ETF 59.03 57.96 to 59.10
Invesco Strategic US ETF 60.04 59.76 to 60.36
Invesco Variable Rate Investment Grade ETF 25.16 25.15 to 25.16
Investar Holding Corporation 29.87 29.30 to 30.16
Investors Title Company 263.99 262.01 to 269.33
IPG Photonics Corporation 153.91 139.10 to 155.82
iRadimed Corporation 99.81 99.36 to 102.34
Iridium Communications Inc 23.17 22.31 to 23.95
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.89 50.87 to 50.90
iShares 1-3 Year International Treasury Bond ETF 76.95 76.77 to 76.99
iShares 1-3 Year Treasury Bond ETF 83.06 83.03 to 83.07
iShares 20+ Year Treasury Bond ETF 89.72 89.52 to 89.81
iShares 3-7 Year Treasury Bond ETF 120.14 120.05 to 120.18
iShares 7-10 Year Treasury Bond ETF 97.21 97.09 to 97.26
iShares Asia 50 ETF 113.08 110.78 to 113.35
iShares Broad USD Investment Grade Corporate Bond ETF 52.30 52.25 to 52.31
iShares Core 1-5 Year USD Bond ETF 48.94 48.92 to 48.95
iShares Core MSCI Total International Stock ETF 92.54 91.54 to 92.68
iShares Core S&P U.S. Value ETF 106.77 105.96 to 107.32
iShares Core Total USD Bond Market ETF 47.03 46.99 to 47.03
iShares ESG 1-5 Year USD Corporate Bond ETF 25.35 25.32 to 25.35
iShares ESG MSCI EAFE ETF 102.98 102.40 to 103.24
iShares ESG MSCI EM ETF 49.29 48.52 to 49.36
iShares ESG USD Corporate Bond ETF 23.60 23.59 to 23.62
iShares Exponential Technologies ETF 72.12 71.47 to 72.41
iShares Fallen Angels USD Bond ETF 27.59 27.56 to 27.63
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 25.24 25.09 to 25.31
iShares Global Green Bond ETF 48.27 48.20 to 48.28
iShares Global Infrastructure ETF 68.35 67.46 to 68.42
iShares GNMA Bond ETF 45.01 44.93 to 45.07
iShares Intermediate-Term Corporate Bond ETF 54.35 54.29 to 54.36
iShares International Treasury Bond ETF 42.94 42.85 to 43.12
iShares J.P. Morgan USD Emerging Markets Bond ETF 97.42 97.31 to 97.61
iShares MBS ETF 96.55 96.31 to 96.55
iShares MSCI ACWI ex US Index Fund 73.25 72.46 to 73.35
iShares MSCI ACWI Index Fund 145.94 144.77 to 146.61
iShares MSCI All Country Asia ex Japan Index Fund 103.65 102.12 to 103.89
iShares MSCI Brazil Small-Cap ETF 15.04 14.65 to 15.08
iShares MSCI EAFE Small-Cap ETF 84.84 84.21 to 85.01
iShares MSCI Emerging Markets Asia ETF 103.85 102.47 to 104.05
iShares MSCI Emerging Markets ex China ETF 84.31 82.79 to 84.43
iShares MSCI Europe Small-Cap ETF 72.58 72.24 to 72.80
iShares MSCI Global Gold Miners ETF 89.33 85.53 to 89.54
iShares MSCI Global Impact ETF 87.18 86.91 to 87.44
iShares MSCI Qatar ETF 20.10 20.06 to 20.16
iShares MSCI Turkey ETF 42.22 41.94 to 42.24
iShares MSCI UAE ETF 21.94 21.76 to 21.99
iShares PHLX SOX Semiconductor Sector Index Fund 354.66 348.68 to 357.61
iShares Preferred and Income Securities ETF 31.69 31.47 to 31.70
iShares S&P Emerging Markets Infrastructure Index Fund 30.14 29.75 to 30.26
iShares S&P Global Clean Energy Index Fund 18.42 17.99 to 18.55
iShares S&P Global Timber & Forestry Index Fund 82.32 82.22 to 82.62
iShares S&P India Nifty 50 Index Fund 47.91 47.63 to 47.95
iShares S&P Small-Cap 600 Growth ETF 152.49 150.71 to 153.34
iShares Select Dividend ETF 157.93 155.83 to 158.39
iShares Short-Term Corporate Bond ETF 53.13 53.10 to 53.14
Ituran Location and Control Ltd. 47.44 45.99 to 48.05
J.B. Hunt Transport Services, Inc. 221.76 217.90 to 224.68
James River Group Holdings, Ltd. 6.87 6.64 to 6.93
Jerash Holdings (US), Inc. 3.29 3.17 to 3.34
JetBlue Airways Corporation 5.91 5.60 to 5.93
John B. Sanfilippo & Son, Inc. 80.12 78.73 to 80.14
Johnson Outdoors Inc. 49.65 47.86 to 49.79
Kaiser Aluminum Corporation 140.41 130.04 to 140.44
Kamada Ltd. 8.50 8.45 to 8.64
Karyopharm Therapeutics Inc. 8.58 8.11 to 9.45
Kearny Financial 8.08 7.91 to 8.14
Kelly Services, Inc. 16.65 14.40 to 17.66
Kentucky First Federal Bancorp 4.81 4.65 to 4.81
Kewaunee Scientific Corporation 39.77 39.66 to 40.17
Key Tronic Corporation 3.09 2.97 to 3.14
Kezar Life Sciences, Inc. 6.30 6.23 to 6.36
Kiniksa Pharmaceuticals, Ltd. 45.37 44.30 to 46.65
KLA-Tencor Corporation 1464.13 1435.01 to 1494.47
KLX Energy Services Holdings, Inc. 2.54 2.11 to 2.61
Kornit Digital Ltd. 15.97 15.68 to 16.38
Kulicke and Soffa Industries, Inc. 71.62 70.75 to 73.70
Kura Oncology, Inc. 8.31 8.07 to 8.40
L.B. Foster Company 31.63 31.50 to 32.54
Lake Shore Bancorp, Inc. 15.45 15.45 to 15.45
Lakeland Financial Corporation 61.41 60.06 to 62.48
Lakeland Industries, Inc. 9.87 9.74 to 9.93
Lam Research Corporation 235.53 233.39 to 242.78
Lamar Advertising Company 131.79 130.43 to 132.66
Landmark Bancorp Inc. 27.40 27.40 to 28.04
Lands' End, Inc. 18.29 17.49 to 18.62
Lantheus Holdings, Inc. 69.38 68.38 to 69.94
Lattice Semiconductor Corporation 97.63 96.55 to 100.72
Legacy Housing Corporation 22.15 21.61 to 22.48
Legg Mason Global Infrastructure ETF 27.74 27.74 to 27.81
Legg Mason Low Volatility High Dividend ETF 44.07 43.68 to 44.18
Legg Mason Small-Cap Quality Value ETF 46.07 46.01 to 46.07
LeMaitre Vascular, Inc. 87.66 86.46 to 88.00
LF Capital Acquistion Corp. 9.96 9.95 to 9.96
LF Capital Acquistion Corp. 10.06 10.06 to 10.06
LF Capital Acquistion Corp. 0.32 0.32 to 0.32
LGI Homes, Inc. 60.83 60.47 to 63.66
Liberty Broadband Corporation 55.43 55.00 to 56.08
Liberty Broadband Corporation 55.60 55.16 to 56.47
Liberty Global plc 14.95 14.00 to 15.30
Liberty Latin America Ltd. 7.72 7.71 to 8.07
Liberty Media Corporation 47.65 45.58 to 47.65
Liberty Media Corporation 43.18 41.20 to 43.30
Lifeway Foods, Inc. 21.98 21.63 to 22.27
LightPath Technologies, Inc. 11.52 11.33 to 12.33
Limbach Holdings, Inc. 88.14 86.97 to 94.99
Lincoln Educational Services Corporation 28.90 27.40 to 30.21
Lincoln Electric Holdings, Inc. 293.68 292.58 to 299.58
Lindblad Expeditions Holdings Inc. 20.07 19.86 to 20.42
Littelfuse, Inc. 359.55 353.05 to 365.97
LivaNova PLC 65.80 63.58 to 66.61
Live Oak Bancshares, Inc. 40.54 39.55 to 41.08
LKQ Corporation 34.10 33.83 to 34.42
Loop Industries, Inc. 1.25 1.25 to 1.29
LSI Industries Inc. 22.48 21.90 to 22.79
Lumentum Holdings Inc. 562.74 539.18 to 593.40
MACOM Technology Solutions Holdings, Inc. 244.16 233.52 to 245.47
Magyar Bancorp, Inc. 18.20 18.20 to 18.21
MarketAxess Holdings, Inc. 179.36 176.18 to 179.86
Marriott International 353.89 350.18 to 359.08
Marten Transport, Ltd. 13.24 13.06 to 13.35
MasterCraft Boat Holdings, Inc. 23.90 23.45 to 24.26
Materialise NV 5.65 5.44 to 5.67
McGrath RentCorp 117.64 114.93 to 117.80
Medallion Financial Corp. 10.27 10.26 to 10.42
Mercantil Bank Holding Corporation 22.44 22.05 to 22.63
Mercantile Bank Corporation 53.92 52.78 to 54.18
Merchants Bancorp 47.63 46.17 to 47.85
Meridian Corporation 20.29 19.82 to 20.66
Merit Medical Systems, Inc. 81.66 79.23 to 81.91
Mesa Laboratories, Inc. 90.59 88.38 to 92.15
Meta Financial Group, Inc. 92.45 87.22 to 92.88
Methanex Corporation 48.75 47.34 to 49.00
MGE Energy Inc. 82.88 80.83 to 83.15
MGP Ingredients, Inc. 25.74 24.76 to 25.91
Microbot Medical Inc. 2.17 2.06 to 2.37
Microchip Technology Incorporated 78.56 77.59 to 79.17
Micron Technology, Inc. 411.66 392.71 to 420.88
Mid Penn Bancorp 33.74 33.11 to 33.98
Middlefield Banc Corp. 35.04 34.38 to 35.24
Middlesex Water Company 55.39 53.46 to 55.69
MidWestOne Financial Group, Inc. 49.31 47.81 to 49.69
Millicom International Cellular S.A. 65.71 64.80 to 66.44
Minerva Neurosciences, Inc 6.27 6.21 to 6.40
Mitek Systems, Inc. 13.40 12.86 to 13.70
MKS Instruments, Inc. 260.74 248.56 to 263.90
MMTec, Inc. 4.37 4.11 to 4.68
Moleculin Biotech, Inc. 4.34 4.10 to 4.40
Monarch Casino & Resort, Inc. 93.33 92.93 to 95.35
Mondelez International, Inc. 62.59 61.42 to 62.80
Monolithic Power Systems, Inc. 1171.47 1136.09 to 1173.38
Monro, Inc. 23.81 22.95 to 23.91
Monster Beverage Corporation 81.48 80.52 to 82.32
MYR Group, Inc. 273.95 263.04 to 280.28
Nano Dimension Ltd. 1.90 1.90 to 1.99
NAPCO Security Technologies, Inc. 44.15 42.39 to 45.43
Nathan's Famous, Inc. 100.75 100.75 to 101.03
National Bankshares, Inc. 38.14 37.80 to 38.46
National Beverage Corp. 36.35 35.29 to 36.55
National Energy Services Reunited Corp. 20.83 20.21 to 21.38
National Vision Holdings, Inc. 28.22 27.43 to 28.69
Nature's Sunshine Products, Inc. 26.91 26.39 to 27.05
NBT Bancorp Inc. 45.82 45.16 to 46.21
Nektar Therapeutics 71.33 67.70 to 73.37
Neogen Corporation 10.94 10.74 to 11.15
NetApp, Inc. 102.42 98.63 to 103.21
NETGEAR, Inc. 21.94 20.90 to 21.96
NetScout Systems, Inc. 29.79 28.26 to 29.83
Newell Brands Inc. 4.70 4.52 to 4.72
Newtek Business Services Corp. 25.43 25.37 to 25.45
Newtek Business Services Corp. 24.98 24.97 to 24.98
Nexstar Media Group, Inc. 231.18 229.56 to 233.90
NextDecade Corporation 5.20 5.08 to 5.37
Niu Technologies 3.43 3.40 to 3.49
nLIGHT, Inc. 52.28 49.50 to 53.03
NMI Holdings Inc 39.65 39.35 to 40.95
NN, Inc. 1.72 1.67 to 1.80
Nordson Corporation 298.19 293.78 to 299.38
Nortech Systems Incorporated 9.40 9.00 to 9.40
Northeast Bancorp 120.54 117.02 to 122.26
Northfield Bancorp, Inc. 13.59 13.50 to 13.73
Northwest Bancshares, Inc. 12.99 12.76 to 13.04
Northwest Pipe Company 74.67 72.51 to 75.22
Norwood Financial Corp. 31.52 31.44 to 32.00
Novanta Inc. 146.39 138.59 to 146.95
Nutanix, Inc. 41.76 40.99 to 42.17
NXP Semiconductors N.V. 244.43 237.70 to 244.61
Oak Valley Bancorp (CA) 33.61 32.90 to 33.90
OceanFirst Financial Corp. 19.58 19.07 to 19.74
Ohio Valley Banc Corp. 42.95 42.95 to 43.69
Old Dominion Freight Line, Inc. 193.21 187.24 to 195.42
Old National Bancorp 24.77 24.11 to 24.85
Ollie's Bargain Outlet Holdings, Inc. 113.70 113.15 to 116.34
Omega Flex, Inc. 36.86 35.53 to 37.36
ON Semiconductor Corporation 72.21 69.49 to 72.27
Oncolytics Biotech Inc. 1.06 0.83 to 1.10
Optical Cable Corporation 5.98 5.39 to 6.25
O'Reilly Automotive, Inc. 96.66 94.92 to 97.35
Orrstown Financial Services Inc 37.64 37.09 to 37.89
Orthofix Medical Inc. 13.38 13.25 to 13.74
Otter Tail Corporation 88.16 85.98 to 88.59
Oxbridge Re Holdings Limited 1.17 1.17 to 1.24
Oxford Lane Capital Corp. 23.70 23.59 to 23.70
PACCAR Inc. 127.00 124.40 to 127.59
Pacira Pharmaceuticals, Inc. 21.77 21.47 to 22.45
Pangaea Logistics Solutions Ltd. 8.48 8.19 to 8.61
Parke Bancorp, Inc. 28.50 28.09 to 28.66
Park-Ohio Holdings Corp. 28.00 27.76 to 28.50
Patrick Industries, Inc. 143.10 139.95 to 144.29
Patterson-UTI Energy, Inc. 8.10 8.00 to 8.29
PAVmed Inc. 10.45 9.21 to 10.56
PC Connection, Inc. 63.82 63.53 to 64.84
PDF Solutions, Inc. 33.69 32.02 to 35.13
Peapack-Gladstone Financial Corporation 33.95 33.01 to 34.11
Peoples Bancorp Inc. 33.56 32.73 to 33.60
Peoples Bancorp of North Carolina, Inc. 39.22 38.68 to 39.48
Peoples Financial Services Corp. 56.88 56.24 to 57.20
Pepsico, Inc. 165.94 165.00 to 167.88
Perma-Pipe International Holdings, Inc. 32.23 31.44 to 32.93
Phibro Animal Health Corporation 52.26 51.40 to 52.64
Phio Pharmaceuticals Corp. 1.65 1.22 to 1.88
Photronics, Inc. 38.80 36.53 to 39.04
Phunware, Inc. 1.82 1.77 to 1.87
Pilgrim's Pride Corporation 43.32 41.88 to 43.78
Plexus Corp. 201.28 198.63 to 205.94
Plumas Bancorp 52.51 52.30 to 52.99
Pool Corporation 265.83 265.23 to 272.53
Popular, Inc. 142.63 140.00 to 143.29
Powell Industries, Inc. 585.07 576.61 to 603.98
Power Integrations, Inc. 47.21 45.89 to 47.64
Precipio, Inc. 23.39 22.20 to 23.39
Preferred Bank 90.91 89.15 to 91.13
Preformed Line Products Company 279.02 268.52 to 280.80
PriceSmart, Inc. 155.68 153.45 to 156.03
Primoris Services Corporation 166.53 161.12 to 171.65
Principal Shareholder Yield Index ETF 53.19 52.89 to 53.42
Professional Diversity Network, Inc. 1.64 1.53 to 1.71
ProShares Equities for Rising Rates ETF 68.30 68.30 to 68.30
ProShares UltraPro Short NASDAQ Biotechnology 26.40 25.61 to 27.25
ProShares UltraPro Short QQQ 72.73 71.06 to 74.74
Prospect Capital Corporation 3.05 2.92 to 3.08
Provident Financial Holdings, Inc. 16.22 16.13 to 16.30
Pulse Biosciences, Inc 23.01 22.98 to 24.87
Puma Biotechnology Inc 6.82 6.70 to 6.99
Pyxis Tankers Inc. 3.42 3.36 to 3.52
QCR Holdings, Inc. 92.38 89.87 to 93.08
Qorvo, Inc. 84.44 81.72 to 84.53
Radware Ltd. 27.92 26.71 to 28.00
Rave Restaurant Group, Inc. 3.30 3.28 to 3.41
RBB Bancorp 22.33 21.97 to 22.40
Reading International Inc 12.10 12.10 to 12.10
Regency Centers Corporation 76.18 75.59 to 76.53
Regeneron Pharmaceuticals, Inc. 803.17 785.00 to 806.18
Renasant Corporation 40.73 40.13 to 40.86
Replimune Group, Inc. 7.97 7.87 to 8.41
RF Industries, Ltd. 10.89 10.84 to 11.50
Rhinebeck Bancorp, Inc. 15.47 15.28 to 15.82
Richardson Electronics, Ltd. 13.80 13.01 to 13.98
Riverview Bancorp Inc 5.42 5.36 to 5.50
Rocky Brands, Inc. 33.11 32.78 to 33.59
Rocky Mountain Chocolate Factory, Inc. 2.76 2.76 to 2.92
Ross Stores, Inc. 196.54 193.32 to 197.24
Royal Gold, Inc. 286.10 274.23 to 286.39
Rush Enterprises, Inc. 71.61 71.32 to 72.59
Rush Enterprises, Inc. 64.19 63.63 to 65.27
S&T Bancorp, Inc. 43.68 42.73 to 43.74
Sabra Health Care REIT, Inc. 20.17 19.67 to 20.54
Safety Insurance Group, Inc. 79.33 78.82 to 80.61
Saia, Inc. 384.91 379.59 to 390.09
SBA Communications Corporation 200.77 199.39 to 202.00
SCWorx Corp. 0.28 0.23 to 0.30
SCYNEXIS, Inc. 0.75 0.75 to 0.83
Seagate Technology PLC 425.99 402.51 to 431.66
Seanergy Maritime Holdings Corp 11.51 11.05 to 11.74
Security National Financial Corporation 9.20 9.10 to 9.32
Selective Insurance Group, Inc. 86.42 85.49 to 87.28
Semtech Corporation 87.12 84.14 to 88.00
Seneca Foods Corp. 127.68 124.88 to 128.64
Seneca Foods Corp. 120.00 120.00 to 120.00
SenesTech, Inc. 2.00 1.62 to 2.06
Senmiao Technology Limited 1.24 1.15 to 1.26
ServisFirst Bancshares, Inc. 86.14 85.97 to 88.57
SG Blocks, Inc. 1.50 1.42 to 1.56
Shenandoah Telecommunications Co 12.94 12.53 to 12.96
Shoe Carnival, Inc. 20.09 19.44 to 20.30
Shore Bancshares Inc 19.79 19.42 to 19.91
ShotSpotter, Inc. 7.58 7.14 to 7.87
Sierra Bancorp 37.27 36.62 to 38.05
Sify Technologies Limited 15.05 14.10 to 15.10
SIGA Technologies Inc. 6.79 6.68 to 7.02
Silgan Holdings Inc. 48.65 48.51 to 49.41
Silicom Ltd 19.51 18.74 to 19.51
Silicon Laboratories, Inc. 207.27 206.27 to 207.54
Silicon Motion Technology Corporation 136.28 132.00 to 137.96
Simmons First National Corporation 21.36 21.00 to 21.50
Sinclair Broadcast Group, Inc. 14.96 14.59 to 15.11
Sirius XM Holdings Inc. 21.29 21.19 to 21.75
SkyWest, Inc. 104.17 102.35 to 105.27
Skyworks Solutions, Inc. 62.10 60.20 to 62.22
SLM Corporation 74.95 74.89 to 75.75
Smart Sand, Inc. 5.36 4.88 to 5.39
SmartFinancial, Inc. 41.47 41.10 to 42.04
Solar Senior Capital Ltd. 9.41 9.11 to 9.51
SolarEdge Technologies, Inc. 35.53 33.98 to 36.08
Sol-Gel Technologies Ltd. 67.20 62.08 to 73.50
Sotherly Hotels Inc. 2.25 2.23 to 2.25
Sotherly Hotels Inc. 18.34 18.34 to 18.38
Sotherly Hotels Inc. 18.79 18.78 to 18.82
Sound Financial Bancorp, Inc. 44.30 43.79 to 44.37
South State Corporation 104.11 101.08 to 104.84
Southern First Bancshares, Inc. 58.25 58.25 to 59.24
Southern Missouri Bancorp, Inc. 64.56 63.66 to 64.95
Southside Bancshares, Inc. 33.04 32.55 to 33.20
Spero Therapeutics, Inc. 2.39 2.38 to 2.44
Sphere 3D Corp. 1.35 1.27 to 1.45
Spok Holdings, Inc. 13.72 13.38 to 13.84
Sprott Focus Trust, Inc. 9.78 9.65 to 9.81
SSR Mining Inc. 28.11 26.09 to 28.22
Star Bulk Carriers Corp. 23.80 23.16 to 23.86
Steel Dynamics, Inc. 191.68 185.00 to 194.28
Sterling Construction Company Inc 437.77 417.66 to 445.00
Stock Yards Bancorp, Inc. 69.73 67.73 to 69.96
StoneCo Ltd. 16.86 16.19 to 16.86
Strategy Shares Nasdaq 7HANDL Index ETF 22.60 22.44 to 22.70
Strattec Security Corporation 90.41 86.83 to 92.30
Stratus Properties Inc. 29.40 29.40 to 30.37
Summit State Bank 13.89 13.44 to 13.89
SunOpta, Inc. 6.44 6.41 to 6.45
SuperCom, Ltd. 8.93 8.22 to 9.14
Superior Group of Companies, Inc. 10.40 10.14 to 10.57
Supernus Pharmaceuticals, Inc. 50.84 49.46 to 51.41
Surgery Partners, Inc. 15.46 15.22 to 16.11
Sutro Biopharma, Inc. 16.16 15.41 to 17.45
Synaptics Incorporated 90.81 90.09 to 93.38
Synchronoss Technologies, Inc. 9.00 9.00 to 9.01
Tandy Leather Factory, Inc. 3.09 3.04 to 3.10
Taylor Devices, Inc. 78.35 75.50 to 80.24
TD Ameritrade Holding Corporation 1.02 0.97 to 1.02
Tecnoglass Inc. 52.96 51.81 to 53.62
Tenable Holdings, Inc. 22.55 22.16 to 22.77
Teradyne, Inc. 314.66 302.49 to 318.17
Texas Capital Bancshares, Inc. 103.42 99.24 to 103.74
Texas Instruments Incorporated 226.16 221.54 to 226.89
TFS Financial Corporation 14.93 14.69 to 15.04
The Andersons, Inc. 69.03 67.61 to 69.58
The Chefs' Warehouse, Inc. 68.44 67.72 to 68.81
The Ensign Group, Inc. 213.34 211.87 to 216.36
The Kraft Heinz Company 24.80 24.29 to 24.93
The Middleby Corporation 163.93 162.97 to 166.42
The ONE Group Hospitality, Inc. 2.23 1.91 to 2.25
The RMR Group Inc. 17.04 16.79 to 17.30
The York Water Company 33.48 32.70 to 33.55
Timberland Bancorp, Inc. 39.05 38.78 to 39.47
Tiptree Inc. 17.67 17.26 to 17.76
Titan Machinery Inc. 18.97 18.65 to 19.62
T-Mobile US, Inc. 219.50 214.59 to 219.98
TORM plc 25.89 24.96 to 25.89
Tractor Supply Company 55.03 54.02 to 55.58
Transcat, Inc. 75.77 73.77 to 78.19
Trident Acquisitions Corp. 0.27 0.27 to 0.29
Trillium Therapeutics Inc. 19.86 19.83 to 19.90
TriMas Corporation 36.27 35.60 to 36.81
TrueCar, Inc. 2.54 2.53 to 2.54
TrustCo Bank Corp NY 45.72 44.87 to 45.96
Trustmark Corporation 44.73 43.54 to 44.84
TuanChe Limited 12.01 11.67 to 12.01
Twelve Seas Investment Company 9.93 9.93 to 9.93
Twelve Seas Investment Company 0.16 0.16 to 0.16
Twelve Seas Investment Company 10.29 10.29 to 10.29
Twin Disc, Incorporated 18.00 17.00 to 18.77
Twist Bioscience Corporation 49.11 47.62 to 50.17
U.S. Auto Parts Network, Inc. 0.70 0.63 to 0.73
U.S. Global Investors, Inc. 3.26 3.19 to 3.33
Ulta Beauty, Inc. 683.40 660.00 to 690.00
Ultra Clean Holdings, Inc. 55.39 52.94 to 56.46
UMB Financial Corporation 128.77 126.62 to 129.63
Union Bankshares, Inc. 24.94 24.27 to 24.97
United Bancorp, Inc. 14.81 14.50 to 14.81
United Bankshares, Inc. 44.12 43.47 to 44.50
United Fire Group, Inc 39.33 38.70 to 39.60
United Natural Foods, Inc. 40.30 40.04 to 41.90
United Security Bancshares 10.97 10.90 to 11.12
Uniti Group Inc. 8.36 8.04 to 8.38
Universal Display Corporation 124.90 124.40 to 129.31
Universal Electronics Inc. 4.12 4.01 to 4.14
Universal Forest Products, Inc. 114.60 113.99 to 115.65
Univest Financial Corporation 34.94 34.21 to 35.14
Urban One, Inc. 12.15 10.95 to 15.09
Urban One, Inc. 7.60 7.60 to 8.18
Utah Medical Products, Inc. 64.10 63.99 to 64.51
Uxin Limited 3.46 3.44 to 3.61
Valley National Bancorp 13.49 13.14 to 13.63
Valley National Bancorp 25.38 25.35 to 25.40
VanEck Vectors Pharmaceutical ETF 111.19 110.57 to 111.96
Vanguard Emerging Markets Government Bond ETF 68.15 68.11 to 68.28
Vanguard Global ex-U.S. Real Estate ETF 50.44 50.08 to 50.48
Vanguard Intermediate-Term Corporate Bond ETF 84.49 84.39 to 84.51
Vanguard Intermediate-Term Treasury ETF 60.39 60.32 to 60.40
Vanguard International Dividend Appreciation ETF 95.85 95.26 to 95.99
Vanguard International High Dividend Yield ETF 99.47 98.60 to 99.59
Vanguard Long-Term Corporate Bond ETF 77.27 77.17 to 77.35
Vanguard Long-Treasury ETF 57.18 57.10 to 57.26
Vanguard Mortgage-Backed Securities ETF 47.70 47.59 to 47.70
Vanguard Russell 1000 Value ETF 98.19 97.15 to 98.64
Vanguard Russell 2000 Value ETF 176.21 173.31 to 177.42
Vanguard Short-Term Corporate Bond ETF 80.10 80.05 to 80.10
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.77 49.73 to 49.77
Vanguard Short-Term Treasury ETF 58.89 58.87 to 58.90
Vanguard Total Bond Market ETF 74.88 74.81 to 74.90
Vanguard Total Corporate Bond ETF 78.42 78.36 to 78.44
Vanguard Total International Bond ETF 48.81 48.81 to 48.88
Vanguard Total International Stock ETF 82.40 81.54 to 82.52
Vanguard Total World Bond ETF 69.46 69.43 to 69.50
Veeco Instruments Inc. 33.61 32.57 to 33.95
Vera Bradley, Inc. 2.68 2.56 to 2.77
Vertex Pharmaceuticals Incorporated 491.47 471.65 to 503.88
ViaSat, Inc. 48.85 45.50 to 49.50
Viavi Solutions Inc. 26.29 25.55 to 27.00
Victory Capital Holdings, Inc. 74.74 74.50 to 75.71
VictoryShares Dividend Accelerator ETF 58.69 58.58 to 58.99
VictoryShares International Volatility Wtd ETF 56.91 56.82 to 57.01
VictoryShares US 500 Enhanced Volatility Wtd ETF 77.51 76.81 to 77.85
VictoryShares US 500 Volatility Wtd ETF 95.61 94.61 to 96.07
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 73.53 72.89 to 73.78
VictoryShares US Large Cap High Div Volatility Wtd ETF 76.76 76.11 to 77.00
VictoryShares US Multi-Factor Minimum Volatility ETF 58.18 58.02 to 58.38
VictoryShares US Small Cap High Div Volatility Wtd ETF 64.31 63.50 to 64.38
Village Super Market, Inc. 39.70 38.24 to 40.07
Viper Energy Partners LP 44.25 43.68 to 44.45
Virtu Financial, Inc. 38.34 37.45 to 38.71
Visteon Corporation 104.94 98.22 to 105.05
VivoPower International PLC 2.11 1.49 to 2.22
Vodafone Group Plc 15.57 15.41 to 15.60
Washington Trust Bancorp, Inc. 35.90 35.23 to 36.18
Waterstone Financial, Inc. 18.09 17.78 to 18.17
WD-40 Company 244.72 235.68 to 245.72
WesBanco, Inc. 36.65 36.14 to 36.98
West Bancorporation 25.55 25.23 to 25.84
Westamerica Bancorporation 52.21 51.36 to 52.66
Western Digital Corporation 281.58 266.46 to 289.66
Western New England Bancorp, Inc. 14.05 13.77 to 14.18
Wheeler Real Estate Investment Trust, Inc. 38.01 38.01 to 38.96
Wheeler Real Estate Investment Trust, Inc. 6.37 6.23 to 6.37
Willamette Valley Vineyards, Inc. 3.10 3.10 to 3.10
Willis Lease Finance Corporation 196.77 193.65 to 203.93
WillScot Corporation 21.62 21.02 to 21.86
Winmark Corporation 455.77 439.87 to 456.37
Wintrust Financial Corporation 153.74 149.25 to 153.77
WisdomTree Emerging Markets Quality Dividend Growth Fund 35.56 35.22 to 35.63
WisdomTree U.S. Quality Dividend Growth Fund 92.62 92.25 to 93.15
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 56.09 55.46 to 56.23
Woodward, Inc. 379.39 376.11 to 385.00
World Acceptance Corporation 131.15 126.78 to 133.93
WSFS Financial Corporation 66.80 65.85 to 67.17
Xcel Brands, Inc 1.89 1.74 to 1.95
Xcel Energy Inc. 81.59 79.37 to 81.93
Xenon Pharmaceuticals Inc. 41.48 41.36 to 42.90
Zai Lab Limited 20.03 19.68 to 20.22
Zebra Technologies Corporation 264.62 261.06 to 280.32
3M Company 171.82 170.58 to 174.70
A.O Smith Corporation 80.46 79.18 to 80.59
A10 Networks, Inc. 20.70 20.23 to 20.74
AAR Corp. 112.98 112.48 to 115.92
Abbott Laboratories 112.68 111.40 to 113.11
AbbVie Inc. 231.50 228.00 to 234.74
Aberdeen Global Dynamic Dividend Fund 12.75 12.41 to 12.89
Aberdeen Global Premier Properties Fund 12.32 12.29 to 12.39
Aberdeen Income Credit Strategies Fund 5.70 5.65 to 5.70
Aberdeen Total Dynamic Dividend Fund 10.36 10.29 to 10.37
Acco Brands Corporation 4.11 4.04 to 4.17
Acushnet Holdings Corp. 99.56 97.73 to 100.57
Adams Diversified Equity Fund, Inc. 23.27 23.11 to 23.33
Adams Natural Resources Fund, Inc. 25.61 25.38 to 25.88
Adient plc 27.09 26.28 to 27.32
Advance Auto Parts Inc 58.85 56.28 to 65.20
Advanced Drainage Systems, Inc. 170.98 166.53 to 171.66
AdvanSix Inc. 18.65 18.17 to 18.78
Aercap Holdings N.V. 150.43 146.23 to 150.93
Affiliated Managers Group, Inc. 329.79 319.32 to 330.38
Aflac Incorporated 114.91 114.50 to 116.17
AGCO Corporation 140.49 135.41 to 140.69
Agnico Eagle Mines Limited 216.59 205.40 to 217.22
Agree Realty Corporation 78.08 76.46 to 78.18
Air Lease Corporation 64.73 64.66 to 64.76
Air Products and Chemicals, Inc. 279.74 274.09 to 286.84
Alamo Group, Inc. 210.84 208.38 to 213.49
Alamos Gold Inc. 45.25 43.13 to 45.40
Alaska Air Group, Inc. 55.27 54.41 to 56.88
Albany International Corporation 57.88 57.67 to 58.78
Algonquin Power & Utilities Corp. 6.81 6.65 to 6.84
Allegheny Technologies Incorporated 143.93 139.14 to 143.98
Allegion plc 179.50 177.18 to 180.23
Alliance National Municipal Income Fund Inc 11.06 10.99 to 11.07
AllianzGI Convertible & Income Fund 16.53 16.40 to 16.54
AllianzGI Convertible & Income Fund II 14.89 14.77 to 14.93
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.80 13.59 to 13.81
Allison Transmission Holdings, Inc. 117.79 115.14 to 118.59
Allstate Corporation (The) 207.51 204.16 to 207.73
Altria Group 67.25 66.41 to 67.77
Amber Road, Inc. 2.43 2.29 to 2.57
Ambev S.A. 3.11 3.07 to 3.14
Ameren Corporation 110.97 109.08 to 111.25
Ameresco, Inc. 32.68 32.19 to 34.15
America Movil, S.A.B. de C.V. 23.83 23.38 to 24.04
American Assets Trust, Inc. 18.56 18.30 to 18.74
American Axle & Manufacturing Holdings, Inc. 9.00 8.32 to 9.00
American Eagle Outfitters, Inc. 25.48 24.43 to 25.61
American Electric Power Company, Inc. 129.94 126.61 to 130.07
American Financial Group, Inc. 17.43 17.36 to 17.50
American Homes 4 Rent 31.62 31.41 to 31.89
American International Group, Inc. 78.27 76.88 to 79.26
American States Water Company 74.89 72.35 to 74.94
American Tower Corporation (REIT) 192.10 188.10 to 192.21
American Vanguard Corporation 5.28 5.20 to 5.43
American Water Works 133.50 127.85 to 133.68
Amneal Pharmaceuticals, Inc. 14.82 14.57 to 14.99
Ampco-Pittsburgh Corporation 7.79 7.35 to 8.29
Amphenol Corporation 146.72 141.02 to 148.82
AMREP Corporation 23.69 23.62 to 24.36
AMTEK, Inc. 229.76 225.97 to 230.96
AngloGold Ashanti Limited 109.82 105.10 to 110.18
Anheuser-Busch Inbev SA 80.39 79.00 to 80.69
Antero Midstream Partners LP 21.45 20.88 to 21.66
Antero Resources Corporation 34.76 33.50 to 35.47
Apache Corporation 27.92 26.83 to 28.00
Apollo Commercial Real Estate Finance 10.62 10.43 to 10.68
Apple Hospitality REIT, Inc. 12.27 12.09 to 12.38
Applied Industrial Technologies, Inc. 279.84 278.58 to 283.11
AptarGroup, Inc. 142.58 140.41 to 142.93
Aptiv PLC 85.20 82.97 to 85.82
Aramark 38.98 38.15 to 39.39
ArcelorMittal 61.51 59.83 to 62.22
Archer-Daniels-Midland Company 69.51 68.37 to 70.06
Archrock, Inc. 32.66 31.26 to 33.00
Arcos Dorados Holdings Inc. 8.36 8.10 to 8.43
Arcosa, Inc. 127.47 126.50 to 129.47
Ardmore Shipping Corporation 13.58 13.16 to 13.84
Ares Commercial Real Estate Corporation 5.17 5.13 to 5.33
Argan, Inc. 409.95 391.24 to 418.40
Arista Networks, Inc. 141.59 138.00 to 148.77
ARMOUR Residential REIT, Inc. 18.30 18.05 to 18.61
Armstrong World Industries Inc 200.28 196.12 to 201.60
Arrow Electronics, Inc. 156.19 152.02 to 156.52
ASA Gold and Precious Metals Limited 71.51 68.67 to 72.00
ASE Technology Holding Co., Ltd. 23.40 23.04 to 23.76
Aspen Aerogels, Inc. 3.53 3.32 to 3.64
Assured Guaranty Ltd. 86.34 85.62 to 86.78
Astrazeneca PLC 205.55 204.09 to 206.71
AT&T Inc. 28.69 28.41 to 28.84
Atmos Energy Corporation 179.25 176.61 to 179.94
AutoZone, Inc. 3858.16 3811.23 to 3887.03
AvalonBay Communities, Inc. 176.19 174.23 to 177.60
Avanos Medical, Inc. 14.90 14.75 to 15.21
Avery Dennison Corporation 195.80 193.76 to 196.90
Avista Corporation 43.08 42.43 to 43.21
Axalta Coating Systems Ltd. 34.13 33.87 to 34.93
Axos Financial, Inc. 97.28 93.27 to 97.69
AZZ Inc. 140.24 137.66 to 141.18
B&G Foods, Inc. 5.23 5.12 to 5.27
Babcock 9.75 9.30 to 10.34
Bain Capital Specialty Finance, Inc. 13.56 13.32 to 13.71
BalckRock Taxable Municipal Bond Trust 16.58 16.51 to 16.62
Banco Bradesco Sa 3.98 3.87 to 4.00
Banco Bradesco Sa 3.57 3.43 to 3.57
Banco Latinoamericano de Comercio Exterior, S.A. 51.17 49.99 to 51.49
Bank of Hawaii Corporation 78.20 75.84 to 79.00
Bank Of Montreal 141.02 138.50 to 141.30
Bank of N.T. Butterfield & Son Limited (The) 52.74 51.80 to 53.07
Bank of Nova Scotia (The) 75.70 75.01 to 76.01
Barings BDC, Inc. 9.09 9.00 to 9.16
Barings Corporate Investors 20.85 20.34 to 21.08
Barings Participation Investors 19.22 19.06 to 19.25
BB&T Corporation 30.68 29.85 to 30.91
BCE, Inc. 25.71 25.54 to 25.95
Beazer Homes USA, Inc. 27.71 26.89 to 28.11
Belden Inc 149.62 145.26 to 152.90
Benchmark Electronics, Inc. 59.23 57.65 to 60.08
Berkshire Hathaway Inc. 751425.00 744489.50 to 752552.70
Berkshire Hathaway Inc. 497.55 495.50 to 502.38
BHP Group Limited 73.38 71.28 to 73.72
BJ's Wholesale Club Holdings, Inc. 102.78 99.99 to 103.64
Black Hills Corporation 74.05 73.09 to 74.23
Black Stone Minerals, L.P. 15.20 15.03 to 15.30
BlackRock California Municipal Income Trust 11.11 11.07 to 11.13
Blackrock Core Bond Trust 9.66 9.63 to 9.70
BlackRock Credit Allocation Income Trust 10.76 10.69 to 10.76
BlackRock Energy and Resources Trust 14.96 14.83 to 15.09
Blackrock Health Sciences Trust 42.07 41.81 to 42.30
BLACKROCK INTERNATIONAL, LTD. 6.11 6.09 to 6.15
BlackRock Investment Quality Municipal Trust Inc. (The) 11.52 11.47 to 11.55
BlackRock Long-Term Municipal Advantage Trust 9.73 9.69 to 9.73
Blackrock MuniAssets Fund, Inc. 11.18 11.06 to 11.24
Blackrock Municipal Income Quality Trust 11.05 10.97 to 11.09
BlackRock Municipal Income Trust II 10.54 10.49 to 10.54
BlackRock Municipal Target Term Trust Inc. (The) 22.80 22.74 to 22.82
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 12.32 12.28 to 12.37
Blackrock MuniHoldings New York Quality Fund, Inc. 10.30 10.27 to 10.32
Blackrock MuniHoldings Quality Fund II, Inc. 10.07 10.07 to 10.15
Blackrock MuniVest Fund II, Inc. 10.95 10.87 to 10.99
Blackrock MuniYield Fund, Inc. 10.72 10.69 to 10.75
Blackrock MuniYield Michigan Quality Fund, Inc. 12.50 12.15 to 12.77
Blackrock MuniYield Pennsylvania Quality Fund 11.50 11.34 to 11.51
Blackrock MuniYield Quality Fund II, Inc. 10.21 10.21 to 10.33
Blackrock MuniYield Quality Fund III, Inc. 11.21 11.18 to 11.23
Blackrock MuniYield Quality Fund, Inc. 11.69 11.67 to 11.71
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.20 10.19 to 10.35
BlackRock Resources 13.15 12.98 to 13.15
BlackRock Utility, Infrastructure & Power Opportun 29.13 28.84 to 29.30
BlackRock Virginia Municipal Bond Trust 10.77 10.70 to 10.79
Boeing Company (The) 242.96 240.72 to 246.51
Boise Cascade, L.L.C. 86.50 86.34 to 89.12
BorgWarner Inc. 62.80 62.50 to 66.23
Boston Beer Company, Inc. (The) 247.57 238.00 to 250.32
BP p.l.c. 37.66 36.97 to 37.73
Brady Corporation 96.33 94.95 to 97.58
Braemar Hotels & Resorts Inc. 2.99 2.94 to 3.05
Brandywine Realty Trust 3.15 3.04 to 3.17
BrandywineGLOBAL Global Income Opportunities Fund 8.61 8.52 to 8.62
Braskem S.A. 3.83 3.71 to 3.93
BrightView Holdings, Inc. 13.67 13.00 to 13.72
Brink's Company (The) 130.69 129.42 to 132.84
Bristol-Myers Squibb Company 60.74 60.02 to 60.95
Brixmor Property Group Inc. 29.29 28.95 to 29.42
Brookdale Senior Living Inc. 16.51 16.08 to 16.57
Brookfield Asset Management Inc 52.65 51.60 to 52.90
Brookfield Infrastructure Partners LP 38.75 38.47 to 38.90
Brookfield Real Assets Income Fund Inc. 13.43 13.33 to 13.44
Brookfield Renewable Partners L.P. 31.77 31.01 to 31.98
Brown Forman Corporation 30.22 29.60 to 30.83
Brown Forman Corporation 29.95 29.21 to 30.58
Brunswick Corporation 87.04 85.33 to 88.11
Buckle, Inc. (The) 53.45 52.36 to 53.72
Buenaventura Mining Company Inc. 37.96 37.08 to 38.62
Bunge Limited 122.53 120.69 to 124.78
Byline Bancorp, Inc. 32.88 32.30 to 33.08
Cable One, Inc. 113.58 108.51 to 115.97
Cabot Corporation 76.19 75.52 to 77.13
Cactus, Inc. 56.93 56.35 to 58.84
California Resources Corporation 56.92 55.35 to 56.98
California Water Service Group Holding 46.56 45.45 to 46.56
Calix, Inc 53.32 51.87 to 53.39
Camden Property Trust 108.53 107.56 to 109.35
Campbell Soup Company 29.49 29.00 to 29.99
Canadian Imperial Bank of Commerce 95.82 94.41 to 96.15
Canadian National Railway Company 107.60 105.73 to 107.77
Canadian Natural Resources Limited 40.68 39.68 to 40.69
Canadian Pacific Railway Limited 83.78 83.05 to 84.63
Capital Trust, Inc. 19.54 19.48 to 19.78
Cardinal Health, Inc. 220.79 216.40 to 221.72
Carlisle Companies Incorporated 409.04 407.28 to 424.45
Carnival Corporation 31.77 31.36 to 32.38
Carnival Corporation 31.56 31.14 to 32.23
Carpenter Technology Corporation 379.80 366.14 to 380.02
Carter's, Inc. 40.05 38.38 to 40.18
Caterpillar, Inc. 774.20 747.42 to 784.00
CBRE Clarion Global Real Estate Income Fund 5.04 4.88 to 5.04
Celanese Corporation 58.85 58.17 to 60.07
Cenovus Energy Inc 21.96 21.21 to 21.97
CenterPoint Energy, Inc. 42.52 41.56 to 42.57
Century Communities, Inc. 74.84 73.31 to 76.00
CF Industries Holdings, Inc. 94.66 92.15 to 95.26
Chatham Lodging Trust (REIT) 7.49 7.45 to 7.59
Chemed Corp. 473.22 464.36 to 474.75
Chemours Company (The) 20.52 19.98 to 21.12
Chesapeake Utilities Corporation 135.60 131.12 to 135.62
Chevron Corporation 183.74 181.72 to 184.84
Chimera Investment Corporation 14.08 13.24 to 14.18
China Yuchai International Limited 53.61 51.00 to 54.22
Choice Hotels International, Inc. 110.04 107.22 to 111.14
Chubb Limited 324.95 322.29 to 334.00
Chunghwa Telecom Co., Ltd. 42.72 42.49 to 42.85
Church & Dwight Company, Inc. 101.45 99.18 to 101.82
Ciena Corporation 303.92 270.00 to 304.18
Cigna Corporation 291.44 287.63 to 293.32
Cinemark Holdings Inc 24.88 24.40 to 25.37
Citizens Financial Group, Inc. 65.10 63.58 to 65.30
Citizens, Inc. 5.98 5.89 to 6.25
Civeo Corporation 28.71 28.20 to 29.20
Civitas Solutions, Inc. 27.38 27.32 to 29.20
Clean Harbors, Inc. 273.82 266.71 to 276.36
Clear Channel Outdoor Holdings, Inc. 2.39 2.37 to 2.39
ClearBridge Energy Midstream Opportunity Fund Inc. 50.50 50.16 to 50.66
Clearway Energy, Inc. 40.78 39.50 to 40.92
Clearway Energy, Inc. 38.18 37.05 to 38.26
Clorox Company (The) 125.94 123.62 to 126.01
CMS Energy Corporation 76.74 74.53 to 76.78
CMS Energy Corporation 22.88 22.87 to 22.99
CMS Energy Corporation 23.75 23.70 to 23.79
CNA Financial Corporation 48.69 48.21 to 48.84
CNFinance Holdings Limited 5.62 5.17 to 5.65
CNO Financial Group, Inc. 43.06 42.80 to 43.77
CNX Resources Corporation 40.60 38.88 to 40.62
Coca Cola Femsa S.A.B. de C.V. 112.74 110.84 to 114.86
Coca-Cola Company (The) 78.68 78.13 to 79.40
Coca-Cola European Partners plc 99.51 98.27 to 100.28
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.37 14.33 to 14.59
Cohen & Steers Inc 66.66 65.33 to 68.30
Cohen & Steers Infrastructure Fund, Inc 26.85 26.65 to 26.96
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.36 21.30 to 21.40
Cohen & Steers Quality Income Realty Fund Inc 13.21 12.98 to 13.23
Cohen & Steers REIT and Preferred and Income Fund, 21.46 21.18 to 21.49
Cohen & Steers Total Return Realty Fund, Inc. 11.94 11.82 to 11.99
Colgate-Palmolive Company 96.67 95.40 to 97.30
Colonial High Income Municipal Trust 3.83 3.82 to 3.84
Colonial Investment Grade Municipal Trust 8.14 8.09 to 8.15
Colonial Municipal Income Trust 3.58 3.57 to 3.60
Columbia Seligman Premium Technology Growth Fund, Inc 39.79 39.49 to 40.09
Comcast Corporation 64.38 64.38 to 64.38
Comfort Systems USA, Inc. 1337.95 1276.87 to 1355.00
Commercial Metals Company 79.64 75.49 to 80.20
Community Bank System, Inc. 66.34 65.25 to 66.79
Community Health Systems, Inc. 3.42 3.41 to 3.57
Community Healthcare Trust Incorporated 17.64 17.45 to 17.86
Comp En De Mn Cemig ADS 2.22 2.16 to 2.23
Comp En De Mn Cemig ADS 2.90 2.87 to 2.91
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 29.30 28.35 to 29.36
Compass Diversified Holdings 6.39 6.14 to 6.53
ConAgra Brands, Inc. 19.76 19.47 to 20.08
ConocoPhillips 111.43 110.39 to 112.07
Consolidated Edison Inc 113.72 110.98 to 114.02
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 10.07 10.05 to 10.20
Contura Energy, Inc. 31.37 30.62 to 31.57
Cooper-Standard Holdings Inc. 45.20 36.78 to 47.77
Copa Holdings, S.A. 145.87 143.07 to 151.43
CoreSite Realty Corporation 360.83 351.00 to 364.67
Corning Incorporated 133.46 124.80 to 133.61
Costamare Inc. 16.94 16.25 to 16.94
CPB Inc. 34.09 33.46 to 34.18
Crane Co. 200.52 195.97 to 204.22
Crawford & Company 10.57 9.99 to 10.57
CRH PLC 125.97 121.71 to 126.30
Cross Timbers Royalty Trust 8.65 8.46 to 8.67
CrossAmerica Partners LP 23.16 22.50 to 23.24
Crown Castle International Corporation 90.38 87.89 to 90.99
Crown Holdings, Inc. 110.79 109.70 to 111.92
CTS Corporation 57.46 56.53 to 58.30
CubeSmart 38.93 37.92 to 39.14
Cubic Corporation 10.70 10.70 to 10.73
Cullen/Frost Bankers, Inc. 144.48 142.23 to 145.95
Cummins Inc. 601.01 585.92 to 608.99
Curtiss-Wright Corporation 684.22 670.99 to 693.61
Cushing MLP & Infrastructure Total Return Fund 43.85 42.65 to 43.85
CVR Partners, LP 108.86 107.00 to 112.40
CVS Health Corporation 78.48 77.65 to 79.09
D.R. Horton, Inc. 167.78 164.68 to 168.89
Dana Incorporated 33.39 32.74 to 34.04
Danaos Corporation 108.05 105.00 to 108.13
DAQO New Energy Corp. 24.88 24.40 to 25.03
Darden Restaurants, Inc. 211.50 210.45 to 215.03
Darling Ingredients Inc. 50.96 50.57 to 52.88
DaVita Inc. 148.95 146.34 to 149.95
Deckers Outdoor Corporation 115.73 113.40 to 116.83
Deere & Company 602.92 597.20 to 610.96
Delek Logistics Partners, L.P. 54.93 53.30 to 55.37
Delek US Holdings, Inc. 34.46 32.75 to 35.06
Devon Energy Corporation 44.66 43.57 to 44.90
DHI Group, Inc. 2.40 2.27 to 2.46
DHT Holdings, Inc. 15.91 15.33 to 15.93
Diageo plc 99.17 98.62 to 100.15
Diamondrock Hospitality Company 9.87 9.72 to 9.95
Diana Shipping inc. 2.39 2.30 to 2.42
Diebold Nixdorf Incorporated 80.30 76.25 to 81.36
Digital Realty Trust, Inc. 180.97 178.99 to 182.00
Dillard's, Inc. 644.71 625.93 to 653.23
Dillard's, Inc. 26.27 26.26 to 26.39
Dolby Laboratories 66.02 65.92 to 67.82
Dollar General Corporation 153.84 146.52 to 153.88
Dominion Energy, Inc. 66.51 65.00 to 66.79
Donaldson Company, Inc. 109.46 109.10 to 110.62
Dorian LPG Ltd. 33.46 31.88 to 33.49
DoubleLine Income Solutions Fund 11.56 11.50 to 11.57
Douglas Dynamics, Inc. 42.25 40.94 to 42.26
Dover Corporation 231.63 225.26 to 233.91
Dr. Reddy's Laboratories Ltd 14.14 14.06 to 14.33
DRDGOLD Limited 35.65 34.37 to 35.86
Dreyfus High Yield Strategies Fund 2.56 2.55 to 2.56
Dreyfus Municipal Bond Infrastructure Fund, Inc. 11.19 11.13 to 11.22
Dreyfus Strategic Municipal Bond Fund, Inc. 6.24 6.21 to 6.28
Dreyfus Strategic Municipals, Inc. 6.49 6.47 to 6.53
DTE Energy Company 144.94 141.05 to 145.42
DTE Energy Company 22.30 22.18 to 22.35
Ducommun Incorporated 123.96 120.24 to 124.70
Duff & Phelps Global Utility Income Fund Inc. 14.56 14.37 to 14.68
Duff & Phelps Utilities Income, Inc. 10.44 10.32 to 10.45
Duff & Phelps Utilities Tax-Free Income, Inc. 11.56 11.55 to 11.56
Duke Energy Corporation 128.20 124.98 to 128.26
Duke Energy Corporation 24.71 24.67 to 24.81
Duke Energy Corporation 24.54 24.49 to 24.56
Dycom Industries, Inc. 427.48 407.02 to 433.79
Dynagas LNG Partners LP 3.88 3.85 to 3.99
Eagle Materials Inc 235.11 231.84 to 237.82
Easterly Government Properties, Inc. 23.96 23.74 to 24.13
EastGroup Properties, Inc. 190.92 186.97 to 191.83
Eastman Chemical Company 80.08 79.36 to 80.87
Eastman Kodak Company 7.67 7.53 to 7.89
Eaton Corporation, PLC 389.25 385.25 to 394.50
Eaton Vance Corporation 14.65 14.55 to 14.69
Eaton Vance Corporation 9.43 9.36 to 9.47
Eaton Vance Municipal Income Trust 17.67 17.43 to 17.69
Eaton Vance Municipal Income Trust 11.09 10.95 to 11.09
Eaton Vance Short Diversified Income Fund 11.10 11.04 to 11.16
Eaton Vance Tax Advantaged Dividend Income Fund 26.39 26.06 to 26.65
Ecolab Inc. 299.17 298.12 to 303.92
Edison International 71.46 68.10 to 71.61
El Paso Electric Company 41.84 40.38 to 41.93
Elanco Animal Health Incorporated 25.13 24.79 to 25.47
Eldorado Gold Corporation 47.37 45.37 to 48.20
Element Solutions Inc. 32.36 31.63 to 32.66
Embotelladora Andina S.A. 24.75 24.75 to 24.75
EMCOR Group, Inc. 800.82 777.52 to 809.05
Enbridge Inc 53.88 52.25 to 54.20
Encompass Health Corporation 110.14 109.09 to 112.96
Energizer Holdings, Inc. 22.77 22.10 to 22.92
Energizer Holdings, Inc. 21.89 21.00 to 21.89
Energy Transfer L.P. 18.75 18.24 to 18.81
Enersys 179.20 175.86 to 180.99
ENI S.p.A. 43.45 42.81 to 43.45
Ennis, Inc. 20.76 20.27 to 20.81
EnPro Industries 272.63 267.89 to 275.89
Entergy Arkansas, LLC 21.23 21.16 to 21.30
Entergy Corporation 105.07 102.01 to 105.69
Entergy Louisiana, Inc. 20.94 20.82 to 20.98
Entergy Mississippi, LLC 20.87 20.80 to 20.97
Entergy New Orleans, LLC 21.41 21.18 to 21.42
Enterprise Products Partners L.P. 37.21 35.40 to 37.31
EOG Resources, Inc. 120.73 117.94 to 121.11
EPR Properties 58.49 57.26 to 58.60
EQT Corporation 58.70 56.42 to 59.01
Equinor ASA 28.10 27.87 to 28.27
Equity Lifestyle Properties, Inc. 67.82 66.76 to 68.09
Equity Residential 63.86 62.71 to 64.25
ESCO Technologies Inc. 268.41 267.52 to 275.11
Essential Properties Realty Trust, Inc. 32.09 31.69 to 32.39
European Equity Fund, Inc. (The) 10.91 10.89 to 10.92
Evergy, Inc. 82.69 79.64 to 82.73
Eversource Energy 73.36 70.59 to 74.13
Exelon Corporation 48.48 47.40 to 48.72
Extra Space Storage Inc 146.36 140.55 to 146.43
Exxon Mobil Corporation 148.45 147.98 to 151.66
F.N.B. Corporation 18.07 17.62 to 18.19
Fabrinet 495.55 464.00 to 504.03
Farmland Partners Inc. 11.98 11.87 to 12.09
Federal Agricultural Mortgage Corporation 174.00 173.28 to 180.03
Federal Agricultural Mortgage Corporation 133.68 133.68 to 133.68
Federal Realty Investment Trust 104.80 103.90 to 107.62
Federal Signal Corporation 120.49 118.53 to 121.55
Federated Premier Municipal Income Fund 11.31 11.31 to 11.36
FedEx Corporation 374.72 364.63 to 378.52
Ferrari N.V. 379.08 377.66 to 385.74
FGL Holdings 28.44 27.87 to 28.65
Fidelity National Financial, Inc. 56.74 56.47 to 57.20
First American Corporation (The) 67.22 65.35 to 67.48
First BanCorp. 22.43 22.05 to 22.51
First Commonwealth Financial Corporation 18.37 17.99 to 18.42
First Industrial Realty Trust, Inc. 58.92 57.97 to 59.43
First Majestic Silver Corp. 22.96 21.86 to 23.11
First Trust Intermediate Duration Preferred & Income Fund 19.05 18.87 to 19.05
FirstEnergy Corp. 50.10 48.72 to 50.14
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 21.86 21.83 to 21.90
Flaherty & Crumrine Preferred Income Fund Incorporated 12.02 11.96 to 12.08
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.66 9.64 to 9.69
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.88 16.80 to 16.91
Flaherty & Crumrine Total Return Fund Inc 18.02 18.00 to 18.08
Flowserve Corporation 89.69 86.90 to 90.48
Fomento Economico Mexicano S.A.B. de C.V. 114.39 111.81 to 114.84
Ford Motor Company 14.12 13.85 to 14.34
Forestar Group Inc 30.31 29.93 to 30.74
Fortis Inc. 56.84 56.01 to 57.01
Fortive Corporation 56.90 56.03 to 57.37
Fortress Transportation and Infrastructure Investors LLC 279.85 272.00 to 285.11
Fortuna Silver Mines Inc. 11.05 10.50 to 11.09
Forum Energy Technologies, Inc. 50.20 48.50 to 50.75
Four Seasons Education (Cayman) Inc. 10.19 9.94 to 10.25
Franco-Nevada Corporation 252.18 242.16 to 252.74
Franklin Resources, Inc. 27.03 26.78 to 27.29
Franklin Universal Trust 8.26 8.26 to 8.35
Freeport-McMoran, Inc. 62.84 60.16 to 63.35
Fresenius Medical Care Corporation 24.44 24.32 to 24.61
Fresh Del Monte Produce, Inc. 40.45 39.26 to 40.59
Frontline Ltd. 30.92 29.48 to 30.96
FutureFuel Corp. 3.76 3.75 to 3.83
Gabelli Convertible and Income Securities Fund, Inc. (The) 4.53 4.48 to 4.53
Gabelli Dividend 29.08 28.90 to 29.19
Gabelli Equity Trust, Inc. (The) 6.30 6.25 to 6.37
Gabelli Global Small and Mid Cap Value Trust (The) 16.41 16.23 to 16.47
Gabelli Utility Trust (The) 6.08 6.00 to 6.11
GAMCO Natural Resources, Gold & Income Tust 8.59 8.38 to 8.68
Garrett Motion Inc. 21.25 20.54 to 21.42
Gates Industrial Corporation plc 27.97 27.07 to 28.47
GATX Corporation 192.06 188.94 to 192.51
Genco Shipping & Trading Limited 22.21 21.35 to 22.27
Generac Holdlings Inc. 224.45 213.21 to 227.19
General American Investors, Inc. 60.99 60.85 to 61.26
General Electric Company 315.41 313.53 to 326.68
General Mills, Inc. 48.34 47.58 to 48.74
Genesis Energy, L.P. 17.54 17.15 to 17.87
Genie Energy Ltd. 14.60 14.24 to 14.72
Genuine Parts Company 147.16 146.34 to 149.29
Genworth Financial Inc 8.92 8.84 to 9.01
Geopark Ltd 8.24 8.09 to 8.32
Georgia Power Company 23.41 23.36 to 23.45
Getty Realty Corporation 33.24 33.07 to 33.50
GigCapital, Inc. 10.59 10.59 to 10.60
Gildan Activewear, Inc. 72.58 72.23 to 73.70
GlaxoSmithKline PLC 58.93 58.56 to 59.17
Global Medical REIT Inc. 36.07 35.80 to 36.79
Global Net Lease, Inc. 9.85 9.77 to 9.93
Global Partners LP 48.75 47.87 to 49.16
Global Ship Lease, Inc. 38.15 37.06 to 38.15
Gold Fields Limited 54.60 53.30 to 55.10
Gorman-Rupp Company (The) 67.40 66.34 to 68.02
Graco Inc. 94.67 93.58 to 95.35
Graham Corporation 84.40 83.11 to 87.63
Granite Construction Incorporated 130.93 130.29 to 132.63
Gray Television, Inc. 4.69 4.57 to 4.76
Greenbrier Companies, Inc. (The) 57.24 55.81 to 57.49
Greif Bros. Corporation 76.82 75.73 to 77.14
Greif Bros. Corporation 88.26 87.00 to 88.26
Griffon Corporation 93.60 91.36 to 94.28
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 283.53 277.19 to 283.71
Grupo Aeroportuario del Sureste, S.A. de C.V. 373.51 367.27 to 374.10
Grupo Televisa S.A. 3.31 3.23 to 3.32
Guess?, Inc. 16.81 16.72 to 16.90
Guggenheim Taxable Municipal Managed Duration Trst 15.42 15.23 to 15.44
H. B. Fuller Company 67.49 66.30 to 67.78
Halliburton Company 33.96 33.82 to 34.54
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 39.70 38.00 to 39.80
Harley-Davidson, Inc. 20.42 19.53 to 20.44
Hartford Financial Services Group, Inc. (The) 141.25 139.60 to 142.28
Haverty Furniture Companies, Inc. 25.74 25.42 to 26.49
Hawaiian Electric Industries, Inc. 16.82 16.24 to 16.99
HCA Healthcare, Inc. 540.29 531.17 to 545.46
Healthcare Realty Trust Incorporated 17.96 17.68 to 18.50
Helix Energy Solutions Group, Inc. 8.60 8.41 to 8.80
Herc Holdings Inc. 173.12 171.06 to 178.11
Hershey Company (The) 222.58 221.36 to 227.20
Hess Midstream Partners LP 36.68 35.75 to 36.90
Hewlett Packard Enterprise Company 22.69 22.04 to 23.00
Hexcel Corporation 89.79 88.89 to 90.98
High Income Securities Fund 6.13 6.07 to 6.13
Highland Floating Rate Opportunities Fund 6.42 6.33 to 6.46
Hillenbrand Inc 31.98 31.98 to 32.00
Hilltop Holdings Inc. 39.27 38.04 to 39.42
Hilton Worldwide Holdings Inc. 314.62 313.60 to 324.97
HNI Corporation 50.03 49.46 to 50.67
Home Depot, Inc. (The) 391.05 387.10 to 394.00
Honda Motor Company, Ltd. 31.78 31.40 to 31.84
Honeywell International Inc. 241.38 238.96 to 243.22
Host Hotels & Resorts, Inc. 19.89 19.43 to 20.01
Hovnanian Enterprises Inc 130.13 127.28 to 133.45
Hubbell Inc 524.12 509.10 to 526.06
Hudbay Minerals Inc. 26.10 24.71 to 26.20
Huntington Ingalls Industries, Inc. 418.78 406.06 to 422.29
Huntsman Corporation 13.21 12.96 to 13.52
HUYA Inc. 4.28 4.01 to 4.42
Hyatt Hotels Corporation 165.39 164.98 to 172.02
Hyster-Yale Materials Handling, Inc. 39.47 38.28 to 39.70
Iamgold Corporation 21.63 20.51 to 21.89
ICICI Bank Limited 30.62 30.52 to 31.17
IDACORP, Inc. 144.26 140.98 to 145.30
IDEX Corporation 210.41 204.39 to 211.15
Illinois Tool Works Inc. 299.60 295.19 to 302.23
Imax Corporation 36.08 35.27 to 36.29
India Fund, Inc. (The) 13.98 13.91 to 14.03
Ingersoll-Rand plc (Ireland) 98.52 94.71 to 100.96
Ingevity Corporation 76.57 74.43 to 77.00
Ingredion Incorporated 118.31 116.84 to 119.72
Installed Building Products, Inc. 344.19 335.57 to 346.83
Integer Holdings Corporation 85.92 84.95 to 86.88
Intercontinental Hotels Group 146.13 145.64 to 148.64
International Flavors & Fragrances, Inc. 83.00 80.84 to 83.15
International Paper Company 49.10 48.60 to 49.58
International Seaways, Inc. 63.95 61.96 to 63.95
Invesco Bond Fund 15.51 15.45 to 15.51
Invesco California Value Municipal Income Trust 11.30 11.26 to 11.32
Invesco Municipal Income Opportunities Trust 6.34 6.32 to 6.35
Invesco Municipal Opportunity Trust 9.99 9.96 to 9.99
Invesco Municipal Trust 9.95 9.94 to 9.96
Invesco Pennsylvania Value Municipal Income Trust 11.06 11.03 to 11.31
Invesco Quality Municipal Income Trust 10.39 10.32 to 10.42
Invesco Trust for Investment Grade New York Municipal 12.07 12.02 to 12.10
Invesco Trust for Investment Grade Municipals 10.62 10.61 to 10.66
Invesco Value Municipal Income Trust 12.82 12.80 to 12.88
Invitation Homes Inc. 26.99 26.80 to 27.18
Iron Mountain Incorporated 109.83 106.09 to 110.89
Israel Chemicals Shs 5.73 5.68 to 5.77
Itau Unibanco Banco Holding SA 9.16 8.87 to 9.16
ITT Inc. 203.11 199.67 to 205.18
J.M. Smucker Company (The) 110.53 108.23 to 110.64
Jabil Inc. 254.58 248.01 to 257.13
James Hardie Industries plc. 25.88 25.34 to 26.08
Janus Henderson Group plc 49.05 48.53 to 49.10
Japan Smaller Capitalization Fund Inc 12.29 12.00 to 12.30
John Hancock Financial Opportunities Fund 38.50 38.19 to 38.92
John Hancock Hedged Equity & Income Fund 11.41 11.32 to 11.42
John Hancock Investors Trust 14.01 13.84 to 14.03
John Hancock Preferred Income Fund 16.27 16.19 to 16.28
John Hancock Preferred Income Fund III 14.79 14.68 to 14.79
John Hancock Premium Dividend Fund 13.45 13.32 to 13.49
John Hancock Tax Advantaged Dividend Income Fund 25.51 24.96 to 25.65
Johnson & Johnson 243.45 242.61 to 244.95
Johnson Controls International plc 139.24 137.87 to 139.98
K12 Inc 84.89 83.00 to 85.31
Kadant Inc 334.00 330.17 to 342.45
Kayne Anderson MLP/Midstream Investment Company 13.77 13.50 to 13.91
KB Financial Group Inc 113.95 113.25 to 115.73
KB Home 66.36 64.10 to 67.57
Kennametal Inc. 39.59 38.52 to 39.93
Kenon Holdings Ltd. 79.23 78.25 to 79.42
Keurig Dr Pepper Inc. 29.69 29.36 to 30.10
Keysight Technologies Inc. 233.51 228.35 to 235.80
Kimbell Royalty Partners 14.08 13.94 to 14.14
Kimberly-Clark Corporation 109.41 107.97 to 109.81
Kimco Realty Corporation 22.71 22.37 to 22.81
Kinder Morgan, Inc. 32.32 31.67 to 32.34
Kinross Gold Corporation 34.40 32.74 to 34.56
Kirby Corporation 124.93 120.21 to 125.71
Kite Realty Group Trust 25.03 24.69 to 25.11
KKR Income Opportunities Fund 11.70 11.62 to 11.70
Knight Transportation, Inc. 59.55 58.54 to 60.25
Knowles Corporation 27.29 26.38 to 27.41
Kohl's Corporation 19.85 18.51 to 20.10
Koninklijke Philips N.V. 31.25 30.91 to 31.31
Koppers Holdings Inc. 34.30 34.00 to 34.81
Korea Electric Power Corporation 21.52 20.80 to 21.60
Korea Fund, Inc. (The) 50.00 48.40 to 50.00
Kosmos Energy Ltd. 1.68 1.55 to 1.73
Kroger Company (The) 71.25 69.50 to 71.25
Kronos Worldwide Inc 6.33 6.33 to 6.56
KT Corporation 23.56 23.46 to 23.79
L Brands, Inc. 65.25 59.84 to 65.49
Laboratory Corporation of America Holdings 282.63 277.51 to 282.90
Lamb Weston Holdings, Inc. 49.82 49.71 to 50.88
Lazard Global Total Return and Income Fund 18.84 18.71 to 18.93
La-Z-Boy Incorporated 38.34 37.21 to 38.61
LCI Industries 157.13 152.05 to 158.19
Lear Corporation 137.87 136.15 to 139.55
Lee Enterprises, Incorporated 6.90 6.40 to 7.31
Lehman ABS Corporation 25.38 25.02 to 29.00
Lehman ABS Corporation 28.91 28.75 to 28.91
Lennar Corporation 122.28 120.76 to 124.16
Lennar Corporation 114.25 113.74 to 115.82
Lennox International, Inc. 566.65 554.08 to 567.18
Liberty Oilfield Services Inc. 25.90 24.97 to 27.10
Lincoln National Corporation 40.88 39.65 to 41.49
Linde plc 481.00 473.35 to 488.54
Lindsay Corporation 134.96 133.28 to 136.30
Live Nation Entertainment, Inc. 158.27 154.01 to 159.80
LiveRamp Holdings, Inc. 24.36 23.19 to 24.56
LMP Capital and Income Fund Inc. 16.06 15.92 to 16.18
Lockheed Martin Corporation 652.58 639.00 to 656.34
Loews Corporation 108.78 108.48 to 109.94
Louisiana-Pacific Corporation 93.62 92.78 to 95.40
Lowe's Companies, Inc. 287.39 282.15 to 289.87
Lsb Industries Inc. 9.85 9.62 to 10.01
LTC Properties, Inc. 39.39 39.11 to 39.74
Luxfer Holdings PLC 15.62 15.42 to 15.89
LyondellBasell Industries NV 57.61 56.73 to 58.56
M&T Bank Corporation 228.71 226.57 to 232.53
M/I Homes, Inc. 149.58 146.88 to 152.14
Macy's Inc 21.63 21.17 to 21.81
Madison Covered Call & Equity Strategy Fund 6.17 6.13 to 6.19
Magna International, Inc. 68.73 63.01 to 69.94
MagnaChip Semiconductor Corporation 3.01 3.01 to 3.09
Magnolia Oil & Gas Corporation 26.78 25.79 to 26.97
MainStay MacKay DefinedTerm Municipal Opportunitie 15.69 15.55 to 15.70
Manchester United Ltd. 17.44 17.13 to 17.85
Manitowoc Company, Inc. (The) 14.30 13.52 to 14.38
Marathon Petroleum Corporation 203.26 195.75 to 204.32
Marcus Corporation (The) 16.03 15.78 to 16.22
Markel Corporation 2061.88 2051.31 to 2083.26
Martin Marietta Materials, Inc. 678.86 659.10 to 685.15
Masco Corporation 76.19 74.98 to 76.63
MasTec, Inc. 269.53 259.93 to 271.89
Matador Resources Company 47.80 46.84 to 48.47
Materion Corporation 159.68 154.37 to 162.29
Matson, Inc. 162.18 157.19 to 162.61
MaxLinear, Inc 19.53 18.50 to 19.70
McCormick & Company, Incorporated 71.49 70.81 to 72.41
McCormick & Company, Incorporated 71.90 71.21 to 72.14
McDonald's Corporation 327.58 326.53 to 335.67
McEwen Mining Inc. 25.71 24.85 to 26.36
McKesson Corporation 934.75 915.08 to 938.03
MDU Resources Group, Inc. 20.80 20.65 to 21.04
Mednax, Inc 21.52 21.02 to 21.74
Merck & Company, Inc. 121.41 121.03 to 123.33
Mercury General Corporation 93.47 92.05 to 94.42
Meritage Corporation 80.60 78.57 to 81.77
Mesa Royalty Trust 4.77 4.62 to 4.90
Methode Electronics, Inc. 9.07 8.70 to 9.12
MetLife, Inc. 77.31 76.14 to 77.58
Metropolitan Bank Holding Corp. 93.21 91.39 to 94.18
Mexico Equity and Income Fund, Inc. (The) 13.95 13.81 to 13.95
Mexico Fund, Inc. (The) 22.73 22.34 to 22.91
MFA Financial, Inc. 9.89 9.76 to 10.02
MFS Charter Income Trust 6.32 6.27 to 6.34
MFS Government Markets Income Trust 3.04 3.03 to 3.06
MFS Multimarket Income Trust 4.79 4.72 to 4.79
MFS Municipal Income Trust 5.55 5.53 to 5.57
MGIC Investment Corporation 26.66 26.41 to 27.32
Mid-America Apartment Communities, Inc. 135.55 133.13 to 135.99
Miller Industries, Inc. 44.43 43.98 to 44.74
Minerals Technologies Inc. 72.97 72.75 to 74.31
Mistras Group Inc 14.56 13.98 to 14.67
Mitsubishi UFJ Financial Group Inc 19.73 19.41 to 19.79
Mizuho Financial Group, Inc. 9.90 9.81 to 10.06
Modine Manufacturing Company 216.50 211.09 to 223.17
MOGU Inc. 2.75 2.50 to 2.87
Mohawk Industries, Inc. 132.60 131.14 to 139.11
Molson Coors Brewing Company 53.22 52.95 to 54.48
Molson Coors Brewing Company 55.92 55.92 to 55.92
Monmouth Real Estate Investment Corporation 13.10 12.82 to 13.24
Moog Inc. 324.63 322.35 to 329.51
Moog Inc. 326.32 326.32 to 326.32
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.89 7.83 to 7.89
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.17 6.12 to 6.17
Morgan Stanley India Investment Fund, Inc. 24.22 24.13 to 24.57
Mosaic Company (The) 29.65 29.12 to 29.91
Motorola Solutions, Inc. 461.76 448.32 to 462.80
Movado Group Inc. 24.36 23.92 to 24.61
MPLX LP 56.83 55.33 to 57.12
MSA Safety Incorporporated 201.94 196.54 to 204.32
MSC Industrial Direct Company, Inc. 94.04 91.71 to 94.15
Mueller Water Products Inc 30.13 29.62 to 30.21
MuniVest Fund, Inc. 7.04 7.02 to 7.11
Murphy Oil Corporation 33.62 32.78 to 33.97
Myers Industries, Inc. 22.08 21.45 to 22.23
Nabors Industries Ltd. 68.10 63.52 to 70.53
NACCO Industries, Inc. 55.50 53.64 to 55.85
National Bank Holdings Corporation 41.84 40.38 to 41.87
National Fuel Gas Company 87.34 85.03 to 87.91
National Grid Transco, PLC 92.40 91.64 to 93.13
National Health Investors, Inc. 89.31 88.74 to 90.49
National Oilwell Varco, Inc. 19.20 18.86 to 19.27
National Retail Properties 44.34 43.46 to 44.58
National Storage Affiliates Trust 33.47 32.58 to 33.73
Natural Gas Services Group, Inc. 37.11 36.13 to 37.55
Natural Grocers by Vitamin Cottage, Inc. 26.84 26.01 to 27.16
Natural Resource Partners LP 125.41 124.53 to 128.60
Natuzzi, S.p.A. 3.21 3.18 to 3.23
Navigant Consulting, Inc. 2.39 2.30 to 3.68
Navigator Holdings Ltd. 19.30 18.70 to 19.32
Navios Maritime Partners LP 61.94 60.43 to 62.74
New York Times Company (The) 72.94 72.10 to 74.00
NewJersey Resources Corporation 54.23 53.50 to 54.28
Newmont Mining Corporation 125.80 118.95 to 126.39
NextEra Energy, Inc. 93.80 91.08 to 94.94
NGL ENERGY PARTNERS LP 12.00 11.53 to 12.15
NIO Inc. 4.95 4.81 to 5.02
NiSource, Inc 46.36 44.91 to 46.40
NL Industries, Inc. 6.30 6.10 to 6.40
Noah Holdings Ltd. 12.00 11.87 to 12.12
Noble Corporation 45.82 41.84 to 46.31
Nokia Corporation 7.03 6.88 to 7.09
Nomad Foods Limited 12.90 12.71 to 12.94
Nomura Holdings Inc ADR 9.54 9.40 to 9.58
Nordic American Tankers Limited 4.54 4.47 to 4.57
Norfolk Souther Corporation 314.94 311.63 to 316.89
North American Construction Group Ltd. 16.20 15.93 to 16.38
Northrop Grumman Corporation 702.57 696.26 to 709.00
Northwest Natural Holding Company 50.35 49.45 to 50.45
NorthWestern Corporation 69.68 68.84 to 69.84
Novartis AG 163.10 161.79 to 163.42
NOW Inc. 16.43 15.78 to 16.49
NRG Energy, Inc. 172.35 161.54 to 172.68
Nucor Corporation 183.23 177.06 to 185.31
Nutrien Ltd. 70.81 69.73 to 71.07
Nuveen AMT-Free Municipal Credit Income Fund 13.37 13.22 to 13.37
Nuveen AMT-Free Municipal Value Fund 9.20 9.15 to 9.20
Nuveen AMT-Free Municipal Value Fund 14.43 14.43 to 14.50
Nuveen AMT-Free Quality Municipal Income Fund 11.75 11.67 to 11.75
Nuveen Arizona Quality Municipal Income Fund 12.08 11.97 to 12.10
Nuveen California AMT-Free Quality Municipal Income Fund 12.96 12.96 to 13.07
Nuveen Dow 30SM Dynamic Overwrite Fund 15.68 15.60 to 15.75
Nuveen Massachusetts Municipal Income Fund 11.81 11.65 to 11.85
Nuveen Minnesota Quality Municipal Income Fund 12.17 12.03 to 12.17
Nuveen Mortgage Opportunity Term Fund 18.71 18.71 to 18.77
Nuveen Multi-Market Income Fund 6.21 6.16 to 6.21
Nuveen Municipal Credit Income Fund 12.97 12.85 to 12.97
Nuveen Municipal High Income Opportunity Fund 10.60 10.54 to 10.60
Nuveen Municipal Income Fund, Inc. 10.19 10.14 to 10.19
Nuveen New Jersey Quality Municipal Income Fund 12.59 12.47 to 12.59
Nuveen New York AMT-Free Quality Municipal 10.21 10.19 to 10.22
Nuveen New York Municipal Value Fund, Inc. 8.50 8.45 to 8.53
Nuveen New York Quality Municipal Income Fund 11.54 11.50 to 11.55
Nuveen Preferred & Income Opportunities Fund 8.25 8.19 to 8.25
Nuveen Quality Municipal Income Fund 12.23 12.11 to 12.23
Nuveen Real Estate Fund 8.09 7.98 to 8.16
Nuveen Select Maturities Municipal Fund 9.70 9.70 to 9.77
Nuveen Select Tax Free Income Portfolio 14.51 14.38 to 14.51
Nuveen Taxable Municipal Income Fund 16.25 16.17 to 16.30
Nuveen Virginia Quality Municipal Income Fund 11.59 11.45 to 11.65
Occidental Petroleum Corporation 46.07 45.27 to 46.53
Oceaneering International, Inc. 33.15 31.87 to 33.57
OFG Bancorp 41.91 41.27 to 42.26
OGE Energy Corp 46.98 46.13 to 47.15
Oil States International, Inc. 9.40 9.01 to 9.51
Oil-Dri Corporation Of America 64.40 63.25 to 64.94
Old Republic International Corporation 42.57 42.16 to 42.65
Olin Corporation 25.88 25.25 to 26.27
Omega Healthcare Investors, Inc. 47.40 46.83 to 47.61
ONE Gas, Inc. 86.04 84.68 to 86.18
One Liberty Properties, Inc. 22.76 22.55 to 23.00
ONEOK, Inc. 86.11 84.38 to 86.55
Oppenheimer Holdings, Inc. 85.85 84.19 to 86.54
Orion Engineered Carbons S.A 7.11 6.83 to 7.20
Orion Group Holdings, Inc. 13.84 13.57 to 14.06
Orix Corp Ads 36.34 35.82 to 36.41
Oshkosh Corporation 171.08 163.64 to 172.74
Osisko Gold Royalties Ltd 42.69 40.73 to 42.79
Owens Corning Inc 134.19 132.92 to 135.65
Pacific Gas & Electric Co. 18.16 17.69 to 18.20
Packaging Corporation of America 246.31 243.57 to 248.19
Par Pacific Holdings, Inc. 42.86 40.93 to 43.04
Parker-Hannifin Corporation 1001.75 983.02 to 1009.53
PBF Energy Inc. 34.54 33.40 to 34.63
Pebblebrook Hotel Trust 12.75 12.28 to 12.85
Pembina Pipeline Corp. 44.42 43.43 to 44.60
Penske Automotive Group, Inc. 171.35 171.24 to 179.34
Performance Food Group Company 98.00 96.72 to 99.86
Permian Basin Royalty Trust 18.86 18.59 to 19.00
PermRock Royalty Trust 3.48 3.29 to 3.52
Petroleo Brasileiro S.A.- Petrobras 15.19 14.95 to 15.22
Petroleo Brasileiro S.A.- Petrobras 14.15 13.95 to 14.18
Pfizer, Inc. 27.58 27.55 to 27.94
PGIM Global Short Duration High Yield Fund, Inc. 12.91 12.83 to 12.91
PGIM Short Duration High Yield Fund, Inc. 14.67 14.60 to 14.70
Philip Morris International Inc 187.51 186.81 to 190.25
Phillips 66 159.77 155.00 to 159.81
PIMCO California Municipal Income Fund 9.12 9.09 to 9.12
PIMCO Commercial Mortgage Securities Trust, Inc. 6.07 6.05 to 6.09
PIMCO Dynamic Income Fund 18.61 18.57 to 18.66
Pimco Global Stocksplus & Income Fund 9.31 9.29 to 9.35
Pimco Municipal Income Fund II 7.87 7.81 to 7.90
Pimco New York Municipal Income Fund II 7.07 7.06 to 7.10
Pinnacle West Capital Corporation 99.39 97.01 to 99.69
Plains All American Pipeline, L.P. 20.15 19.75 to 20.24
Plains Group Holdings, L.P. 21.59 21.11 to 21.61
Plantronics, Inc. 12.38 12.36 to 12.75
PLDT Inc. 23.95 23.79 to 24.32
Portland General Electric Company 54.00 52.38 to 54.28
POSCO 65.62 64.54 to 66.08
Post Holdings, Inc. 111.90 109.53 to 111.92
PPG Industries, Inc. 131.34 130.73 to 132.63
PPL Corporation 37.82 36.49 to 37.89
PPlus Trust 23.58 23.58 to 23.58
Precision Drilling Corporation 87.35 82.27 to 87.86
Prestige Consumer Healthcare Inc. 66.79 66.30 to 67.74
Principal Real Estate Income Fund 10.49 10.42 to 10.51
ProAssurance Corporation 24.49 24.49 to 24.66
Procter & Gamble Company (The) 160.07 159.71 to 162.57
Prologis, Inc. 138.97 136.83 to 140.47
ProPetro Holding Corp. 12.02 11.40 to 12.60
Prosperity Bancshares, Inc. 72.63 72.60 to 74.83
Proto Labs, Inc. 67.52 65.49 to 67.86
Provident Financial Services, Inc 22.96 22.50 to 23.10
Public Service Enterprise Group Incorporated 86.37 84.37 to 87.24
Public Storage 300.35 284.67 to 300.67
PulteGroup, Inc. 142.56 139.39 to 143.66
Pure Storage, Inc. 73.85 70.21 to 75.46
Putnam Managed Municipal Income Trust 6.34 6.30 to 6.37
Putnam Master Intermediate Income Trust 3.33 3.31 to 3.33
Putnam Municipal Opportunities Trust 10.67 10.64 to 10.71
Putnam Premier Income Trust 3.62 3.62 to 3.63
PVH Corp. 68.71 67.42 to 69.20
Quad Graphics, Inc 6.54 6.28 to 6.75
Quaker Chemical Corporation 179.34 176.61 to 181.69
Quanex Building Products Corporation 22.04 21.18 to 22.35
Quanta Services, Inc. 524.08 508.11 to 529.00
Quest Diagnostics Incorporated 206.87 204.58 to 209.39
Qwest Corporation 19.97 19.80 to 19.99
Qwest Corporation 20.30 20.10 to 20.30
Ralph Lauren Corporation 369.18 358.66 to 372.50
Range Resources Corporation 37.57 36.38 to 38.21
Ranger Energy Services, Inc. 16.90 16.23 to 17.08
Rayonier Advanced Materials Inc. 8.24 8.21 to 8.55
Rayonier Inc. 23.60 23.09 to 23.79
Realty Income Corporation 65.66 64.75 to 66.00
Redwood Trust, Inc. 6.59 6.47 to 6.75
Regal Beloit Corporation 552.44 549.88 to 558.26
Regions Financial Corporation 29.74 29.30 to 29.92
Reinsurance Group of America, Incorporated 219.74 218.59 to 225.28
Reinsurance Group of America, Incorporated 25.14 25.11 to 25.17
Reliance Steel & Aluminum Co. 343.43 339.10 to 352.90
RenaissanceRe Holdings Ltd. 301.37 299.20 to 311.18
Republic Services, Inc. 223.17 220.57 to 224.55
Ringcentral, Inc. 30.19 28.35 to 30.78
Rio Tinto Plc 98.07 95.64 to 98.36
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.17 15.13 to 15.24
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.94 7.90 to 7.98
RLI Corp. 61.62 60.75 to 62.79
RLJ Lodging Trust 8.29 8.10 to 8.39
Rogers Communication, Inc. 38.80 37.91 to 39.08
Rogers Corporation 107.79 104.46 to 108.71
Royal Caribbean Cruises Ltd. 319.61 319.00 to 332.51
Royce Global Value Trust, Inc. 14.34 14.27 to 14.43
Royce Micro-Cap Trust, Inc. 11.98 11.75 to 12.02
Royce Value Trust, Inc. 18.37 18.02 to 18.43
RPM International Inc. 118.21 117.87 to 120.19
Ryder System, Inc. 213.77 205.15 to 214.03
Ryman Hospitality Properties, Inc. 100.52 98.98 to 101.32
Sabine Royalty Trust 70.05 69.51 to 70.24
Safe Bulkers, Inc 5.99 5.75 to 6.01
Safehold Inc. 15.66 14.85 to 15.84
Sally Beauty Holdings, Inc. 16.32 15.22 to 16.47
SandRidge Energy, Inc. 16.90 16.17 to 16.97
Sasol Ltd. 7.96 7.76 to 8.04
Saul Centers, Inc. 34.42 34.31 to 34.82
Schlumberger N.V. 50.39 49.93 to 51.21
Scorpio Tankers Inc. 70.51 67.00 to 70.61
Scotts Miracle-Gro Company (The) 68.35 65.80 to 68.63
Scudder Municiple Income Trust 9.20 9.19 to 9.23
Seabridge Gold, Inc. 34.01 32.03 to 34.60
SEACOR Marine Holdings Inc. 7.22 7.01 to 7.34
Seadrill Limited 42.66 40.52 to 43.10
Sealed Air Corporation 41.93 41.93 to 42.00
Select Energy Services, Inc. 12.82 12.32 to 12.89
Select Medical Holdings Corporation 16.38 16.29 to 16.52
Sempra Energy 94.78 91.94 to 95.74
Sensata Technologies Holding plc 36.88 35.98 to 36.91
Sherwin-Williams Company (The) 368.89 367.22 to 377.77
Shinhan Financial Group Co Ltd 69.83 69.08 to 70.35
Ship Finance International Limited 10.30 10.17 to 10.44
Simon Property Group, Inc. 196.83 191.19 to 198.09
Simpson Manufacturing Company, Inc. 209.01 206.20 to 210.59
SITE Centers Corp. 6.46 6.45 to 6.55
SiteOne Landscape Supply, Inc. 157.04 156.46 to 161.00
SK Telecom Co., Ltd. 32.56 31.62 to 33.45
Skyline Champion Corporation 96.14 92.46 to 96.31
SM Energy Company 21.46 20.77 to 21.70
Smith & Nephew SNATS, Inc. 36.18 35.66 to 36.25
Snap-On Incorporated 384.61 377.69 to 386.80
Sonoco Products Company 51.67 50.81 to 51.83
Source Capital, Inc. 48.69 48.35 to 49.50
Southern Company (The) 94.95 92.37 to 94.98
Southern Company (The) 22.29 22.27 to 22.34
Southern Copper Corporation 198.00 188.08 to 199.67
Southwest Airlines Company 51.11 50.21 to 51.72
Southwest Gas Holdings, Inc. 87.98 86.47 to 88.04
Special Opportunities Fund Inc. 15.04 14.95 to 15.05
Spectrum Brands Holdings, Inc. 76.14 74.15 to 76.24
Spire Inc. 91.84 90.04 to 91.94
SPX Corporation 239.00 235.14 to 242.21
St. Joe Company (The) 70.18 68.06 to 70.19
Standard Motor Products, Inc. 44.36 44.00 to 44.77
Standex International Corporation 260.29 253.70 to 261.73
Stanley Black & Decker, Inc. 91.06 89.04 to 91.63
Stanley Black & Decker, Inc. 28.94 28.90 to 29.08
Stepan Company 66.78 66.07 to 67.03
Stewart Information Services Corporation 69.39 67.92 to 70.11
Stifel Financial Corporation 20.70 20.48 to 20.76
STMicroelectronics N.V. 33.61 33.23 to 33.90
Stone Harbor Emerging Markets Income Fund 5.10 5.07 to 5.12
Stoneridge, Inc. 8.82 8.50 to 9.06
STRATS Trust 9.64 9.64 to 9.74
STRATS Trust 24.80 24.80 to 24.81
STRATS Trust 23.48 23.48 to 23.48
Stryker Corporation 366.05 364.25 to 378.09
Suburban Propane Partners, L.P. 20.26 19.94 to 20.55
Sumitomo Mitsui Financial Group Inc 23.81 23.57 to 23.94
Sun Communities, Inc. 130.79 127.63 to 131.22
Sun Life Financial Inc. 68.95 67.71 to 69.67
Suncor Energy Inc. 55.99 54.89 to 56.00
Sunoco LP 59.51 58.30 to 60.13
Sunstone Hotel Investors, Inc. 9.22 9.07 to 9.29
Suzano Papel e Celulose S.A. 11.18 10.89 to 11.26
Swiss Helvetia Fund, Inc. (The) 6.14 6.03 to 6.15
Synnex Corporation 161.54 157.00 to 162.51
Synthetic Fixed-Income Securities, Inc. 25.02 24.84 to 25.05
Synthetic Fixed-Income Securities, Inc. 23.01 23.01 to 23.01
Sysco Corporation 90.56 89.01 to 91.37
Taiwan Fund, Inc. (The) 63.08 62.29 to 64.25
Taiwan Semiconductor Manufacturing Company Ltd. 366.36 360.77 to 371.11
Takeda Pharmaceutical Company Limited 18.46 18.36 to 18.50
Talos Energy, Inc. 13.12 12.56 to 13.12
Tanger Factory Outlet Centers, Inc. 33.82 33.58 to 34.14
Tapestry, Inc. 153.80 150.00 to 155.51
Targa Resources, Inc. 223.89 218.34 to 225.35
Target Corporation 115.76 112.62 to 116.15
Taylor Morrison Home Corporation 68.86 66.13 to 70.29
TE Connectivity Ltd. 236.19 224.55 to 237.29
Team, Inc. 14.21 14.15 to 14.28
TechnipFMC plc 61.36 60.48 to 62.01
Teck Resources Ltd 58.91 57.18 to 59.20
Teekay Corporation 11.42 10.97 to 11.44
Teekay Tankers Ltd. 70.55 68.24 to 70.75
TEGNA Inc. 20.95 20.77 to 20.99
Tejon Ranch Co 16.85 16.55 to 16.93
Tekla Healthcare Investors 19.89 19.56 to 19.89
Teledyne Technologies Incorporated 660.29 643.10 to 661.15
Telefonica Brasil S.A. 15.72 15.51 to 15.75
Telephone and Data Systems, Inc. 43.29 42.69 to 43.90
Telephone and Data Systems, Inc. 47.59 46.98 to 47.77
Templeton Emerging Markets Fund 20.22 19.96 to 20.27
Templeton Emerging Markets Income Fund, Inc. 6.99 6.97 to 7.00
Tenaris S.A. 48.59 47.67 to 48.83
Tenet Healthcare Corporation 231.10 227.48 to 235.50
Tennant Company 83.04 81.47 to 83.52
Tenneco Inc. 28.32 27.15 to 28.44
Teradata Corporation 33.56 32.78 to 33.85
Terex Corporation 69.23 63.06 to 69.36
Ternium S.A. 43.65 43.63 to 44.70
Terreno Realty Corporation 66.10 64.17 to 66.58
Teva Pharmaceutical Industries Limited 33.98 33.70 to 34.25
Texas Pacific Land Trust 432.31 411.70 to 436.12
Textron Inc. 98.09 97.55 to 99.86
The AES Corporation 16.28 15.98 to 16.60
The Central and Eastern Europe Fund, Inc. 19.74 19.64 to 19.87
The Cooper Companies, Inc. 82.99 82.02 to 84.23
The Gabelli Healthcare & Wellness Trust 9.82 9.73 to 9.89
The Rubicon Project, Inc. 2.46 2.40 to 2.79
The Travelers Companies, Inc. 294.21 292.00 to 297.44
Thermon Group Holdings, Inc. 51.69 50.59 to 52.41
Tidewater Inc. 69.93 66.23 to 70.52
Timken Company (The) 107.84 105.72 to 108.58
Titan International, Inc. 11.02 10.84 to 11.19
TJX Companies, Inc. (The) 154.46 152.67 to 155.82
Toll Brothers, Inc. 166.12 162.54 to 168.36
Tootsie Roll Industries, Inc. 42.00 40.49 to 42.36
TopBuild Corp. 550.90 532.00 to 554.00
Toro Company (The) 100.09 97.86 to 100.74
Toronto Dominion Bank (The) 95.32 93.93 to 95.43
Tortoise Energy Infrastructure Corporation 47.35 46.88 to 47.55
Tortoise Power and Energy Infrastructure Fund, Inc 22.44 21.94 to 22.49
Townsquare Media, Inc. 6.77 6.65 to 6.85
Toyota Motor Corp Ltd Ord 248.29 245.87 to 248.90
TransAlta Corporation 13.58 13.29 to 13.67
TransCanada Corporation 63.54 61.20 to 63.94
Transocean Ltd. 6.54 5.86 to 6.57
Treehouse Foods, Inc. 24.43 24.35 to 24.63
Tri Continental Corporation 33.17 32.99 to 33.50
TRI Pointe Group, Inc. 46.37 46.25 to 46.47
Trinity Industries, Inc. 35.08 34.14 to 35.36
Tronox Limited 7.85 7.64 to 8.08
Turkcell Iletisim Hizmetleri AS 7.05 7.04 to 7.12
Turning Point Brands, Inc. 131.77 128.46 to 133.37
Tutor Perini Corporation 82.74 80.20 to 84.25
Tyson Foods, Inc. 63.94 63.16 to 64.13
U.S. Bancorp 57.69 56.84 to 58.14
U.S. Physical Therapy, Inc. 86.94 86.14 to 89.03
UDR, Inc. 38.09 37.87 to 38.60
Ultrapar Participacoes S.A. 5.13 5.01 to 5.14
UMH Properties, Inc. 16.09 15.92 to 16.18
Under Armour, Inc. 6.97 6.74 to 7.02
Under Armour, Inc. 7.19 6.96 to 7.26
Unifirst Corporation 239.32 234.86 to 239.32
Unilever PLC 74.59 73.92 to 74.98
Union Pacific Corporation 260.68 258.16 to 263.04
United Microelectronics Corporation 10.42 10.28 to 10.49
United Parcel Service, Inc. 119.24 117.06 to 120.00
UNITIL Corporation 53.14 50.91 to 53.72
Universal Health Realty Income Trust 43.20 42.50 to 43.39
Universal Health Services, Inc. 234.81 228.95 to 236.90
UNIVERSAL INSURANCE HOLDINGS INC 31.17 30.71 to 31.83
Universal Technical Institute Inc 30.35 28.49 to 30.66
Unum Group 23.57 23.41 to 23.57
Urban Edge Properties 20.77 20.68 to 21.02
US Foods Holding Corp. 99.93 97.14 to 101.25
USA Compression Partners, LP 26.60 26.20 to 26.68
V.F. Corporation 20.30 20.00 to 20.73
VAALCO Energy, Inc. 4.93 4.73 to 4.98
VALE S.A. 16.65 16.36 to 16.78
Valero Energy Corporation 200.17 195.99 to 201.51
Valhi, Inc. 15.63 15.50 to 15.87
Valmont Industries, Inc. 475.33 463.82 to 479.22
Valvoline Inc. 38.53 37.79 to 38.68
Ventas, Inc. 85.24 84.06 to 86.19
Verizon Communications Inc. 49.01 48.63 to 49.43
Vermilion Energy Inc. 10.03 9.82 to 10.16
VICI Properties Inc. 29.30 29.08 to 29.41
Vipshop Holdings Limited 17.54 17.21 to 17.78
Virtus Global Dividend & Income Fund Inc. 6.89 6.76 to 6.89
Vistra Energy Corp. 171.49 161.50 to 171.66
VOC Energy Trust 3.21 3.09 to 3.29
Vonage Holdings Corp. 9.36 9.13 to 9.55
Voya Emerging Markets High Income Dividend Equity Fund 7.08 7.05 to 7.14
Voya Global Advantage and Premium Opportunity Fund 9.97 9.88 to 10.00
Voya Global Equity Dividend and Premium Opportunity Fund 5.87 5.81 to 5.87
Voya Infrastructure, Industrials and Materials Fund 14.05 13.95 to 14.05
Vulcan Materials Company 327.65 320.36 to 328.79
W&T Offshore, Inc. 2.26 2.19 to 2.37
W.P. Carey Inc. 74.20 72.61 to 74.24
W.R. Berkley Corporation 69.70 69.31 to 71.72
W.W. Grainger, Inc. 1131.42 1111.07 to 1142.53
Wabash National Corporation 11.86 11.41 to 12.03
Walmart Inc. 133.89 131.75 to 134.65
Waste Management, Inc. 234.52 230.11 to 236.51
Watsco, Inc. 417.92 409.12 to 421.35
Watts Water Technologies, Inc. 328.53 324.13 to 339.08
Webster Financial Corporation 71.13 70.89 to 71.45
WEC Energy Group, Inc. 115.79 112.26 to 115.81
Weis Markets, Inc. 74.48 71.94 to 74.61
Welltower Inc. 210.72 207.83 to 211.86
WESCO International, Inc. 307.10 290.90 to 307.57
West Pharmaceutical Services, Inc. 250.49 242.14 to 250.53
Western Alliance Bancorporation 93.20 92.54 to 94.78
Western Asset Emerging Markets Debt Fund Inc 11.28 11.15 to 11.28
Western Asset Global High Income Fund Inc 6.54 6.50 to 6.55
Western Asset High Income Fund II Inc. 4.25 4.23 to 4.26
Western Asset High Income Opportunity Fund, Inc. 3.81 3.78 to 3.81
Western Asset High Yield Defined Opportunity Fund Inc. 11.22 11.18 to 11.25
Western Asset Intermediate Muni Fund Inc 7.97 7.96 to 8.01
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.64 16.60 to 16.69
Western Asset Investment Grade Income Fund Inc. 12.81 12.79 to 12.93
Western Asset Managed Municipals Fund, Inc. 10.69 10.58 to 10.71
Western Asset Mortgage Defined Opportunity Fund Inc 11.26 11.18 to 11.29
Western Asset Municipal High Income Fund, Inc. 7.00 6.99 to 7.03
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.77 8.74 to 8.78
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.39 8.35 to 8.39
Western Midstream Partners, LP 43.43 42.09 to 43.65
Westinghouse Air Brake Technologies Corporation 256.06 251.77 to 257.69
Westlake Chemical Corporation 100.08 97.31 to 101.35
WEX Inc. 157.67 151.00 to 158.41
Weyerhaeuser Company 26.75 26.63 to 27.55
Wheaton Precious Metals Corp. 145.90 140.91 to 146.40
Whirlpool Corporation 88.69 85.95 to 89.30
White Mountains Insurance Group, Ltd. 2188.07 2140.00 to 2193.14
Whitestone REIT 15.21 14.95 to 15.29
Williams Companies, Inc. (The) 72.28 70.93 to 72.63
Williams-Sonoma, Inc. 214.57 204.42 to 214.58
Woori Bank 80.79 79.71 to 81.89
Worthington Industries, Inc. 58.95 57.92 to 59.09
Wyndham Hotels & Resorts, Inc. 77.76 77.07 to 79.69
Xenia Hotels & Resorts, Inc. 15.73 15.32 to 15.85
XPO Logistics, Inc. 195.33 186.55 to 196.96
YETI Holdings, Inc. 48.00 46.79 to 48.42
Yum China Holdings, Inc. 55.42 54.29 to 55.47
Yum! Brands, Inc. 160.57 160.09 to 165.32
Zimmer Biomet Holdings, Inc. 96.45 95.06 to 97.00
Zoetis Inc. 126.65 125.65 to 130.65
ZTO Express (Cayman) Inc. 24.66 24.14 to 24.88
Back to top | Use Dark Theme