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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4244 stocks found forming UPTRENDING

Company Close Range
111, Inc. 7.40 7.11 to 7.53
1st Source Corporation 70.45 69.89 to 71.00
21Vianet Group, Inc. 11.20 10.30 to 11.30
360 Finance, Inc. 16.08 15.21 to 16.17
8x8 Inc 2.62 2.44 to 2.84
AAON, Inc. 96.43 91.41 to 97.22
Abeona Therapeutics Inc. 5.13 4.93 to 5.16
Acacia Research Corporation 4.20 4.03 to 4.27
ACM Research, Inc. 62.48 56.22 to 62.97
ACNB Corporation 52.77 52.23 to 53.89
Adial Pharmaceuticals, Inc 3.12 3.00 to 3.67
ADTRAN, Inc. 9.86 9.38 to 9.97
Advanced Energy Industries, Inc. 273.26 263.26 to 274.94
AdvisorShares Vice ETF 43.17 43.16 to 44.75
AGNC Investment Corp. 25.63 25.51 to 25.63
Air T, Inc. 23.47 23.44 to 23.65
Airgain, Inc. 4.88 4.66 to 4.99
Aldeyra Therapeutics, Inc. 5.53 5.15 to 5.61
Alector, Inc. 1.96 1.83 to 1.96
Align Technology, Inc. 187.60 176.66 to 188.67
Alkermes plc 34.91 34.11 to 35.02
Allegiant Travel Company 114.79 100.86 to 117.25
Alliant Energy Corporation 66.69 66.08 to 67.53
Allogene Therapeutics, Inc. 1.70 1.63 to 1.75
Altisource Portfolio Solutions S.A. 5.88 5.69 to 6.08
Amalgamated Bank 41.25 40.37 to 41.35
AMCI Acquisition Corp. 6.28 5.84 to 6.49
American Airlines Group, Inc. 15.24 14.05 to 15.33
American Public Education, Inc. 44.89 44.35 to 45.69
American Woodmark Corporation 67.54 65.59 to 68.33
Ameris Bancorp 85.94 84.88 to 86.35
AMERISAFE, Inc. 39.19 39.00 to 40.27
AmeriServ Financial Inc. 3.82 3.62 to 3.88
Ames National Corporation 27.95 27.80 to 28.35
Amgen Inc. 384.22 367.23 to 385.12
Amicus Therapeutics, Inc. 14.30 14.26 to 14.30
Amkor Technology, Inc. 49.37 44.00 to 49.43
Amphastar Pharmaceuticals, Inc. 29.26 28.61 to 29.46
Analog Devices, Inc. 320.42 316.00 to 330.03
AnaptysBio, Inc. 49.73 48.56 to 51.74
AngioDynamics, Inc. 10.56 10.11 to 10.57
ANI Pharmaceuticals, Inc. 81.84 80.57 to 82.42
Anika Therapeutics Inc. 10.46 10.20 to 10.54
Apellis Pharmaceuticals, Inc. 23.49 22.57 to 23.58
Apogee Enterprises, Inc. 41.79 40.60 to 42.02
Apple Inc. 278.03 273.42 to 280.91
Applied Materials, Inc. 322.55 307.49 to 324.40
Applied Optoelectronics, Inc. 44.30 37.96 to 44.79
Aquestive Therapeutics, Inc. 4.11 3.73 to 4.18
ArcBest Corporation 111.96 107.44 to 112.92
Arch Capital Group Ltd. 100.95 100.75 to 103.39
Arcturus Therapeutics Ltd. 7.57 7.01 to 7.63
Ark Restaurants Corp. 6.94 6.63 to 6.94
Array BioPharma Inc. 11.86 11.08 to 11.97
Arrow Financial Corporation 36.05 35.72 to 36.44
Arvinas, Inc. 13.48 13.12 to 13.62
ASML Holding N.V. 1413.04 1341.47 to 1415.97
Assertio Therapeutics, Inc. 12.74 11.61 to 12.95
Astec Industries, Inc. 57.43 55.12 to 57.88
AstroNova, Inc. 9.50 9.43 to 10.00
Atlanticus Holdings Corporation 55.69 52.23 to 56.24
ATN International, Inc. 25.78 25.20 to 26.22
Atossa Genetics Inc. 5.34 5.21 to 5.54
aTyr Pharma, Inc. 12.79 11.50 to 13.92
Aurora Mobile Limited 7.76 6.79 to 7.76
Autolus Therapeutics plc 1.42 1.33 to 1.43
Avadel Pharmaceuticals plc 21.69 21.59 to 21.70
Aviat Networks, Inc. 26.36 25.67 to 26.59
Avis Budget Group, Inc. 120.42 114.44 to 121.09
Avnet, Inc. 66.62 64.18 to 66.89
AxoGen, Inc. 34.93 34.26 to 35.65
AXT Inc 24.07 20.10 to 24.15
Balchem Corporation 173.16 173.13 to 176.55
BancFirst Corporation 119.04 116.82 to 120.00
BancFirst Corporation 26.21 26.14 to 26.21
Bank First National Corporation 151.51 148.96 to 152.55
Bank of Marin Bancorp 27.40 26.99 to 27.45
Bank of the James Financial Group, Inc. 20.45 20.45 to 21.49
Bank OZK 51.39 50.00 to 51.43
Bank7 Corp. 45.19 45.13 to 46.00
Bankwell Financial Group, Inc. 50.40 50.06 to 51.43
Banner Corporation 64.59 63.73 to 65.05
Barrett Business Services, Inc. 37.85 37.15 to 38.03
Barrick Gold Corporation 55.32 50.71 to 57.63
Bassett Furniture Industries, Incorporated 15.76 15.72 to 16.27
BayCom Corp 30.54 30.54 to 31.60
BCB Bancorp, Inc. (NJ) 8.28 8.16 to 8.32
Bel Fuse Inc. 205.83 194.00 to 208.15
Bel Fuse Inc. 220.78 213.44 to 226.45
Biogen Inc. 201.02 184.60 to 202.41
BIO-key International, Inc. 0.67 0.65 to 0.71
BioMarin Pharmaceutical Inc. 58.13 57.26 to 58.43
Bio-Techne Corp 66.78 65.85 to 67.60
BJ's Restaurants, Inc. 44.03 43.78 to 45.00
Bloomin' Brands, Inc. 7.08 6.59 to 7.18
Blue Bird Corporation 59.21 55.77 to 59.35
BOK Financial Corporation 136.57 135.35 to 136.86
Boxlight Corporation 1.56 1.47 to 2.75
Bridgewater Bancshares, Inc. 19.97 18.89 to 20.30
Bridgford Foods Corporation 7.93 7.80 to 8.05
Broadcom Inc. 332.92 311.40 to 335.00
Builders FirstSource, Inc. 124.42 120.70 to 126.00
Business First Bancshares, Inc. 29.84 29.70 to 30.15
C&F Financial Corporation 79.71 79.71 to 80.50
C.H. Robinson Worldwide, Inc. 200.59 197.54 to 203.34
Calamos Convertible Opportunities and Income Fund 11.29 11.11 to 11.32
CalAmp Corp. 3.84 3.65 to 3.98
Calavo Growers, Inc. 25.43 25.31 to 25.62
Calumet Specialty Products Partners, L.P. 25.19 24.56 to 25.39
Camden National Corporation 50.13 50.09 to 50.96
Camtek Ltd. 149.02 141.21 to 150.51
Capital Bancorp, Inc. 32.81 31.06 to 33.20
Capital City Bank Group 43.51 42.82 to 44.35
Capitol Federal Financial, Inc. 7.60 7.55 to 7.67
Capricor Therapeutics, Inc. 24.74 22.51 to 25.21
Career Education Corporation 72.37 68.90 to 73.37
CareTrust REIT, Inc. 38.84 38.66 to 39.27
Casella Waste Systems, Inc. 104.65 104.49 to 107.01
Caseys General Stores, Inc. 660.90 651.79 to 664.41
Cass Information Systems, Inc 46.76 46.50 to 47.23
Catalyst Pharmaceuticals, Inc. 24.44 23.73 to 24.58
Cathay General Bancorp 54.10 53.48 to 54.38
CB Financial Services, Inc. 37.26 37.25 to 37.75
CDW Corporation 142.62 139.77 to 142.72
Central Federal Corporation 33.31 32.36 to 33.60
Central Garden & Pet Company 37.99 36.50 to 38.38
Central Garden & Pet Company 34.08 32.70 to 34.51
Centrexion Therapeutics Corporation 2.28 2.02 to 2.33
Century Aluminum Company 52.40 48.58 to 52.78
Century Casinos, Inc. 1.56 1.50 to 1.59
Ceragon Networks Ltd. 2.38 2.26 to 2.38
CEVA, Inc. 22.54 21.28 to 22.58
Chart Industries, Inc. 207.45 207.11 to 207.61
Charter Communications, Inc. 231.14 222.19 to 231.49
Check Point Software Technologies Ltd. 180.91 175.74 to 180.99
Chemung Financial Corp 64.40 64.00 to 65.00
China Recycling Energy Corporation 1.21 1.10 to 1.23
China SXT Pharmaceuticals, Inc. 3.05 2.63 to 3.16
CHS Inc 25.14 25.08 to 25.18
CHS Inc 25.49 25.40 to 25.49
CHS Inc 28.32 28.25 to 28.33
Cibus Corp. 2.08 2.07 to 2.31
Cincinnati Financial Corporation 172.65 172.27 to 174.27
Cintas Corporation 195.87 193.93 to 196.33
Cirrus Logic, Inc. 142.78 138.60 to 144.76
Cisco Systems, Inc. 84.78 82.33 to 85.00
Citi Trends, Inc. 44.85 44.51 to 46.82
Citizens & Northern Corp 23.49 23.40 to 23.95
Citizens Community Bancorp, Inc. 19.00 18.74 to 19.08
City Holding Company 127.84 127.41 to 128.95
Civista Bancshares, Inc. 24.83 24.75 to 25.40
Clean Energy Fuels Corp. 2.76 2.52 to 2.84
ClearBridge Dividend Strategy ESG ETF 56.75 56.49 to 56.83
Clearfield, Inc. 30.91 29.71 to 31.53
ClearOne, Inc. 7.05 6.35 to 7.15
CLPS Incorporation 1.19 1.13 to 1.23
CME Group Inc. 301.99 297.66 to 302.79
CNB Financial Corporation 29.16 29.10 to 29.50
Coca-Cola Consolidated, Inc. 157.74 155.96 to 159.75
Coda Octopus Group, Inc. 11.47 10.75 to 11.71
Co-Diagnostics, Inc. 2.44 2.36 to 6.14
Cogent Communications Holdings, Inc. 24.29 22.68 to 24.50
Cognex Corporation 42.37 39.32 to 42.65
Coherent, Inc. 227.59 202.71 to 234.00
Cohu, Inc. 30.85 29.26 to 31.00
Collegium Pharmaceutical, Inc. 47.61 47.04 to 48.04
Colliers International Group Inc. 139.72 134.58 to 139.72
Colony Bankcorp, Inc. 21.07 20.96 to 21.38
Columbia Banking System, Inc. 32.07 31.42 to 32.23
Columbia Financial, Inc. 18.52 18.07 to 18.72
Columbia Sportswear Company 63.07 61.07 to 63.84
Columbus McKinnon Corporation 22.76 21.32 to 23.07
Comcast Corporation 31.37 30.77 to 31.43
Commerce Bancshares, Inc. 55.17 54.71 to 55.31
Commercial Vehicle Group, Inc. 1.63 1.50 to 1.66
CommScope Holding Company, Inc. 19.59 18.72 to 19.85
Community Trust Bancorp, Inc. 65.49 64.27 to 65.70
Community West Bancshares 25.41 25.33 to 25.72
Comtech Telecommunications Corp. 5.70 5.19 to 5.75
Concrete Pumping Holdings, Inc. 6.44 6.28 to 6.55
CONMED Corporation 41.52 40.17 to 41.65
ConnectOne Bancorp, Inc. 28.67 27.72 to 28.78
Construction Partners, Inc. 127.05 125.90 to 131.48
Consumer Portfolio Services, Inc. 8.95 8.92 to 9.20
Costco Wholesale Corporation 1000.54 982.30 to 1001.37
Cracker Barrel Old Country Store, Inc. 33.85 32.18 to 33.93
Credit Acceptance Corporation 508.90 494.43 to 515.42
Credit Suisse AG 179.27 178.43 to 179.87
Credit Suisse AG 50.33 49.96 to 50.55
Crocs, Inc. 85.81 83.89 to 86.56
Cronos Group Inc. 2.64 2.56 to 2.65
Crown Crafts, Inc. 3.00 2.99 to 3.02
CSG Systems International, Inc. 80.06 79.53 to 80.20
CSX Corporation 40.61 39.76 to 40.71
Cumberland Pharmaceuticals Inc. 3.91 3.54 to 3.98
Curis, Inc. 1.03 0.92 to 1.05
CVB Financial Corporation 21.43 20.94 to 21.47
Daktronics, Inc. 25.40 23.35 to 25.56
Dawson Geophysical Company 2.25 2.17 to 2.34
Del Taco Restaurants, Inc. 10.21 10.19 to 10.21
Denny's Corporation 6.25 6.24 to 6.26
DENTSPLY SIRONA Inc. 13.76 12.56 to 13.81
Deswell Industries, Inc. 3.60 3.60 to 3.75
Diamond Hill Investment Group, Inc. 171.00 170.69 to 171.00
Diamondback Energy, Inc. 166.91 164.52 to 168.50
Digital Ally, Inc. 0.87 0.73 to 0.87
Dime Community Bancshares, Inc. 36.23 36.01 to 36.45
Diodes Incorporated 60.84 59.10 to 61.53
Dollar Tree, Inc. 123.83 120.33 to 125.18
Donegal Group, Inc. 18.98 18.92 to 19.41
Donegal Group, Inc. 18.99 16.79 to 19.14
Dorman Products, Inc. 130.10 128.84 to 130.51
Duluth Holdings Inc. 2.45 2.34 to 2.47
DXP Enterprises, Inc. 149.61 142.00 to 150.63
Eagle Bancorp Montana, Inc. 23.45 23.35 to 23.75
Eagle Bancorp, Inc. 27.58 27.16 to 27.75
East West Bancorp, Inc. 122.50 119.53 to 123.22
Eastern Company (The) 19.47 18.41 to 19.95
EDAP TMS S.A. 4.73 4.06 to 4.87
Ekso Bionics Holdings, Inc. 10.41 9.51 to 10.76
El Pollo Loco Holdings, Inc. 10.94 10.83 to 10.98
Enanta Pharmaceuticals, Inc. 13.51 13.22 to 13.62
Encore Capital Group Inc 57.75 57.01 to 57.84
Energous Corporation 9.05 8.66 to 9.30
Energy Recovery, Inc. 15.47 15.14 to 15.58
Enphase Energy, Inc. 49.78 46.07 to 51.50
Entegris, Inc. 122.37 111.00 to 122.78
Enterprise Financial Services Corporation 59.89 59.38 to 60.36
ePlus inc. 86.82 85.61 to 90.39
Epsilon Energy Ltd. 4.85 4.66 to 4.88
Equillium, Inc. 1.52 1.49 to 1.61
Equinix, Inc. 848.12 813.63 to 848.88
Equity Bancshares, Inc. 47.49 47.24 to 48.25
Ericsson 11.16 11.01 to 11.16
Erie Indemnity Company 287.71 284.86 to 292.69
Esperion Therapeutics, Inc. 3.40 3.22 to 3.45
Esquire Financial Holdings, Inc. 115.37 114.66 to 117.03
Establishment Labs Holdings Inc. 68.79 66.07 to 69.24
Etsy, Inc. 57.82 54.79 to 58.09
Euronet Worldwide, Inc. 75.05 71.73 to 75.15
Evogene Ltd. 1.10 1.01 to 1.16
Exact Sciences Corporation 103.18 102.34 to 103.42
Exelixis, Inc. 43.90 42.75 to 44.20
Expeditors International of Washington, Inc. 165.04 163.25 to 165.43
Exponent, Inc. 79.79 70.94 to 80.60
Extreme Networks, Inc. 15.24 14.86 to 15.42
EZCORP, Inc. 25.63 23.46 to 25.77
F5 Networks, Inc. 276.57 272.22 to 278.93
Famous Dave's of America, Inc. 183.22 170.11 to 185.85
Farmer Brothers Company 1.72 1.62 to 1.80
Farmers & Merchants Bancorp, Inc. 28.29 27.86 to 28.83
Farmers National Banc Corp. 13.53 13.32 to 13.60
Fastenal Company 47.73 47.40 to 48.24
Fennec Pharmaceuticals Inc. 7.84 7.55 to 7.95
Ferroglobe PLC 5.16 4.93 to 5.22
FibroGen, Inc 9.71 9.23 to 9.75
Fidelity D & D Bancorp, Inc. 47.32 47.32 to 48.51
Fifth Third Bancorp 55.08 54.33 to 55.35
Financial Institutions, Inc. 35.14 34.94 to 35.47
First Bancorp 62.26 60.89 to 62.49
First Bancorp, Inc (ME) 30.01 29.38 to 30.33
First Bank 17.11 16.68 to 17.25
First Busey Corporation 27.27 26.65 to 27.34
First Business Financial Services, Inc. 59.85 59.47 to 60.46
First Citizens BancShares, Inc. 2160.99 2143.23 to 2183.87
First Community Bankshares, Inc. 41.31 40.85 to 41.95
First Community Corporation 30.84 30.80 to 31.43
First Financial Bancorp. 30.90 30.18 to 30.99
First Financial Bankshares, Inc. 34.78 34.35 to 35.00
First Financial Corporation Indiana 67.83 67.56 to 69.19
First Foundation Inc. 6.43 6.43 to 6.54
First Guaranty Bancshares, Inc. 8.93 8.85 to 9.09
First Hawaiian, Inc. 27.23 26.80 to 27.28
First Interstate BancSystem, Inc. 38.82 38.32 to 39.17
First Merchants Corporation 42.34 41.87 to 42.53
First Mid-Illinois Bancshares, Inc. 44.59 44.32 to 44.84
First Savings Financial Group, Inc. 33.98 32.90 to 33.98
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 43.90 43.22 to 44.48
First Trust BuyWrite Income ETF 23.96 23.62 to 23.99
First Trust California Municipal High income ETF 49.74 49.71 to 49.78
First Trust Capital Strength ETF 99.10 98.35 to 99.21
First Trust CEF Income Opportunity ETF 23.58 23.43 to 23.62
First Trust China AlphaDEX Fund 32.48 31.93 to 32.48
First Trust Developed Markets Ex-US AlphaDEX Fund 90.00 88.62 to 90.00
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 66.18 65.09 to 66.18
First Trust Dorsey Wright International Focus 5 ETF 27.08 26.75 to 27.14
First Trust Dorsey Wright Momentum & Dividend ETF 43.92 43.09 to 43.97
First Trust Dorsey Wright Momentum & Low Volatility ETF 37.26 36.84 to 37.29
First Trust Dorsey Wright Momentum & Value ETF 37.71 37.00 to 37.76
First Trust Emerging Markets AlphaDEX Fund 29.89 29.48 to 29.89
First Trust Emerging Markets Equity Select ETF 57.80 57.80 to 57.80
First Trust Emerging Markets Local Currency Bond ETF 30.54 30.34 to 30.65
First Trust Europe AlphaDEX Fund 57.84 57.28 to 57.88
First Trust Eurozone AlphaDEX ETF 66.06 65.50 to 66.33
First Trust Germany AlphaDEX Fund 68.80 68.28 to 68.82
First Trust India Nifty 50 Equal Weight ETF 57.89 57.70 to 58.00
First Trust Indxx Global Agriculture ETF 29.55 29.34 to 29.55
First Trust International Equity Opportunities ETF 65.24 64.61 to 65.27
First Trust Japan AlphaDEX Fund 76.49 75.83 to 76.64
First Trust Large Cap Core AlphaDEX Fund 126.44 125.51 to 126.55
First Trust Large Cap Value AlphaDEX Fund 93.93 92.95 to 93.95
First Trust Latin America AlphaDEX Fund 26.64 26.20 to 26.66
First Trust Low Duration Opportunities ETF 50.20 50.17 to 50.21
First Trust Managed Municipal ETF 51.60 51.58 to 51.65
First Trust Mid Cap Core AlphaDEX Fund 137.58 134.62 to 137.63
First Trust Mid Cap Growth AlphaDEX Fund 97.13 95.32 to 97.35
First Trust Mid Cap Value AlphaDEX Fund 60.98 60.28 to 61.00
First Trust Multi Cap Growth AlphaDEX Fund 168.49 164.30 to 168.49
First Trust Multi Cap Value AlphaDEX Fund 98.05 97.73 to 98.05
First Trust Multi-Asset Diversified Income Index Fund 16.50 16.42 to 16.50
First Trust Municipal High Income ETF 48.22 48.18 to 48.24
First Trust NASDAQ ABA Community Bank Index Fund 64.01 63.64 to 64.14
First Trust Nasdaq Bank ETF 41.45 40.77 to 41.57
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 170.85 168.10 to 170.99
First Trust Nasdaq Food & Beverage ETF 23.34 23.14 to 23.40
First Trust Nasdaq Oil & Gas ETF 32.68 32.06 to 32.70
First Trust Nasdaq Pharmaceuticals ETF 35.40 34.90 to 35.42
First Trust Nasdaq Semiconductor ETF 154.27 148.67 to 154.81
First Trust Nasdaq Transportation ETF 43.02 41.90 to 43.06
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 100.65 99.85 to 100.65
First Trust RBA American Industrial Renaissance ETF 118.50 115.00 to 118.80
First Trust Rising Dividend Achievers ETF 73.06 72.23 to 73.18
First Trust RiverFront Dynamic Developed International ETF 86.66 85.77 to 86.66
First Trust RiverFront Dynamic Emerging Markets ETF 86.03 85.49 to 86.03
First Trust RiverFront Dynamic Europe ETF 76.15 76.15 to 76.15
First Trust S&P International Dividend Aristocrats ETF 21.93 21.87 to 21.95
First Trust Small Cap Core AlphaDEX Fund 124.66 122.16 to 124.89
First Trust Small Cap Growth AlphaDEX Fund 100.91 98.23 to 101.05
First Trust Small Cap Value AlphaDEX Fund 64.07 63.08 to 64.17
First Trust SMID Cap Rising Dividend Achievers ETF 42.33 41.67 to 42.41
First Trust Strategic Income ETF 28.61 28.46 to 28.62
First Trust Switzerland AlphaDEX Fund 84.54 84.25 to 84.54
First Trust TCW Opportunistic Fixed Income ETF 44.38 44.30 to 44.41
First Trust United Kingdom AlphaDEX Fund 54.84 53.94 to 54.96
First United Corporation 39.60 39.55 to 40.53
First US Bancshares, Inc. 15.59 15.52 to 15.93
First Western Financial, Inc. 26.10 25.95 to 26.58
FirstCash, Inc. 181.92 179.52 to 188.75
FirstService Corporation 160.80 157.04 to 161.14
Five Below, Inc. 202.61 195.72 to 207.11
Flex Ltd. 63.98 61.00 to 65.98
Flexsteel Industries, Inc. 57.55 48.52 to 59.95
Flushing Financial Corporation 16.84 16.70 to 17.00
FormFactor, Inc. 90.28 83.81 to 92.58
Formula Systems (1985) Ltd. 132.38 132.38 to 134.74
Fortinet, Inc. 82.78 77.27 to 83.52
Fortress Biotech, Inc. 3.27 3.00 to 3.27
Forward Air Corporation 29.89 27.51 to 30.05
Fox Factory Holding Corp. 19.20 18.25 to 19.36
Franklin Electric Co., Inc. 107.55 105.34 to 108.03
Freightcar America, Inc. 12.45 11.10 to 12.56
FRP Holdings, Inc. 23.96 23.85 to 24.27
FS Bancorp, Inc. 42.28 42.28 to 43.00
FSB Bancorp, Inc. 41.38 41.08 to 42.26
Fulton Financial Corporation 22.75 22.31 to 22.82
FVCBankcorp, Inc. 15.99 15.80 to 16.34
G. Willi-Food International, Ltd. 30.35 29.36 to 30.35
Gaming and Leisure Properties, Inc. 45.32 45.32 to 46.08
GCI Liberty, Inc. 39.22 38.96 to 39.42
GDS Holdings Limited 46.48 42.79 to 46.70
Gentex Corporation 24.12 23.90 to 24.67
German American Bancorp, Inc. 44.37 44.29 to 45.00
Geron Corporation 1.52 1.46 to 1.57
Gibraltar Industries, Inc. 53.91 52.70 to 54.53
GigaMedia Limited 1.54 1.52 to 1.58
G-III Apparel Group, LTD. 30.51 30.03 to 30.78
Gilead Sciences, Inc. 152.50 148.71 to 153.13
Glacier Bancorp, Inc. 53.19 52.52 to 53.99
Gladstone Commercial Corporation 11.52 11.44 to 11.78
Gladstone Investment Corporation 13.89 13.81 to 13.95
Gladstone Land Corporation 11.01 10.74 to 11.14
Gladstone Land Corporation 19.72 19.56 to 19.79
Global Self Storage, Inc. 5.07 5.02 to 5.08
Global Water Resources, Inc. 8.83 8.76 to 8.91
Global X Conscious Companies ETF 43.82 43.52 to 43.82
Global X Internet of Things ETF 38.85 38.25 to 38.88
Global X MSCI SuperDividend EAFE ETF 20.82 20.58 to 20.82
Global X Robotics & Artificial Intelligence ETF 37.45 35.80 to 37.57
Global X S&P 500 Catholic Values ETF 83.16 81.97 to 83.22
Golar LNG Limited 42.27 40.70 to 42.35
Golden Entertainment, Inc. 27.69 27.40 to 27.91
Good Times Restaurants Inc. 1.22 1.15 to 1.25
Goosehead Insurance, Inc. 66.17 64.03 to 66.72
GRAVITY Co., Ltd. 71.16 69.75 to 73.50
Great Lakes Dredge & Dock Corporation 15.58 15.07 to 15.75
Great Southern Bancorp, Inc. 64.07 62.90 to 64.35
Green Brick Partners, Inc. 75.46 74.58 to 76.59
Green Plains, Inc. 13.85 12.86 to 14.26
Greene County Bancorp, Inc. 24.51 24.51 to 25.06
Greenlight Reinsurance, Ltd. 14.04 13.97 to 14.48
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 124.48 119.95 to 124.59
Gulf Island Fabrication, Inc. 12.00 11.99 to 12.00
Gulf Resources, Inc. 4.80 4.35 to 4.99
Gulfport Energy Corporation 212.22 208.05 to 213.59
Gyrodyne , LLC 9.21 8.75 to 9.21
Hallador Energy Company 20.03 19.20 to 20.73
Halozyme Therapeutics, Inc. 81.23 78.76 to 81.36
Hancock Whitney Corporation 74.41 74.18 to 75.43
Hanmi Financial Corporation 28.09 27.91 to 28.43
Harmonic Inc. 10.10 9.71 to 10.16
Harrow Health, Inc. 47.32 45.66 to 48.01
Hasbro, Inc. 93.84 93.70 to 96.61
Hawthorn Bancshares, Inc. 34.81 34.47 to 35.93
Haymaker Acquisition Corp. 11.44 11.43 to 11.45
Healthcare Services Group, Inc. 19.40 19.31 to 19.82
Heartland Express, Inc. 11.47 11.22 to 11.67
Helen of Troy Limited 18.76 17.95 to 19.05
Hennessy Capital Acquisition Corp. IV 10.27 10.27 to 10.43
Henry Schein, Inc. 79.72 77.46 to 81.35
Heritage Commerce Corp 13.70 13.30 to 13.82
Heritage Financial Corporation 28.19 27.91 to 28.44
Hingham Institution for Savings 333.37 321.01 to 338.00
Home Bancorp, Inc. 63.04 62.10 to 64.07
Home BancShares, Inc. 30.59 30.22 to 30.83
Home Federal Bancorp, Inc. of Louisiana 18.44 18.44 to 18.44
Hooker Furniture Corporation 15.57 15.53 to 15.99
Hope Bancorp, Inc. 12.51 12.42 to 12.62
Horizon Bancorp, Inc. 18.58 18.29 to 18.62
Hovnanian Enterprises Inc 20.70 20.55 to 20.80
Huazhu Group Limited 51.95 49.86 to 52.02
Hudson Technologies, Inc. 7.41 7.23 to 7.47
Huntington Bancshares Incorporated 19.27 19.10 to 19.46
Hurco Companies, Inc. 17.43 17.04 to 17.71
Hutchison China MediTech Limited 15.18 14.75 to 15.30
Icahn Enterprises L.P. 8.02 7.86 to 8.03
Ichor Holdings 32.14 29.20 to 32.24
ICU Medical, Inc. 154.16 149.05 to 154.79
Identiv, Inc. 3.39 3.30 to 3.50
IES Holdings, Inc. 455.88 425.00 to 458.85
IF Bancorp, Inc. 27.78 27.32 to 29.00
ImmuCell Corporation 6.24 6.06 to 6.38
Incyte Corporation 108.39 103.52 to 108.52
Independent Bank Corp. 86.01 85.22 to 87.00
Independent Bank Corporation 36.60 36.58 to 37.30
Industrial Logistics Properties Trust 5.59 5.47 to 5.61
Ingles Markets, Incorporated 84.90 83.06 to 85.53
Innospec Inc. 86.31 85.84 to 87.25
Innoviva, Inc. 21.80 21.56 to 21.92
Inovio Pharmaceuticals, Inc. 1.66 1.59 to 1.73
Insight Enterprises, Inc. 89.14 82.28 to 90.18
Insteel Industries, Inc. 36.61 36.18 to 37.01
Integra LifeSciences Holdings Corporation 11.26 10.78 to 11.28
Intel Corporation 50.57 47.32 to 51.30
Inter Parfums, Inc. 102.37 101.00 to 103.64
InterDigital, Inc. 371.08 350.71 to 376.68
Interface, Inc. 34.63 34.02 to 34.83
International Bancshares Corporation 74.58 74.03 to 75.44
International Money Express, Inc. 15.55 15.51 to 15.57
Invesco BuyBack Achievers ETF 139.60 137.86 to 139.68
Invesco Dividend Achievers ETF 54.14 53.49 to 54.16
Invesco DWA Basic Materials Momentum ETF 128.07 126.81 to 128.13
Invesco DWA Consumer Cyclicals Momentum ETF 106.64 106.61 to 106.64
Invesco DWA Consumer Staples Momentum ETF 113.01 110.91 to 113.01
Invesco DWA Developed Markets Momentum ETF 53.24 52.76 to 53.26
Invesco DWA Energy Momentum ETF 52.75 51.61 to 52.78
Invesco DWA Financial Momentum ETF 58.76 58.20 to 58.76
Invesco DWA Industrials Momentum ETF 201.63 195.04 to 202.15
Invesco DWA Momentum ETF 125.64 122.75 to 125.75
Invesco DWA SmallCap Momentum ETF 102.40 100.69 to 102.64
Invesco DWA Technology Momentum ETF 88.69 85.51 to 88.73
Invesco DWA Utilities Momentum ETF 45.18 44.84 to 45.18
Invesco FTSE RAFI US 1500 Small-Mid ETF 48.82 47.99 to 48.93
Invesco Global Water ETF 47.26 46.84 to 47.29
Invesco Golden Dragon China ETF 29.90 29.21 to 29.90
Invesco High Yield Equity Dividend Achievers ETF 22.32 22.19 to 22.45
Invesco International BuyBack Achievers ETF 59.38 58.79 to 59.46
Invesco International Dividend Achievers ETF 23.12 22.87 to 23.12
Invesco KBW Bank ETF 90.60 89.19 to 90.92
Invesco KBW Premium Yield Equity REIT ETF 16.43 16.29 to 16.49
Invesco KBW Property & Casualty Insurance ETF 126.83 126.61 to 128.13
Invesco KBW Regional Banking ETF 71.11 70.79 to 71.50
Invesco S&P SmallCap Consumer Discretionary ETF 116.11 113.84 to 116.11
Invesco S&P SmallCap Consumer Staples ETF 34.49 34.33 to 34.62
Invesco S&P SmallCap Energy ETF 53.10 51.25 to 53.24
Invesco S&P SmallCap Financials ETF 61.81 61.62 to 61.81
Invesco S&P SmallCap Industrials ETF 175.78 171.94 to 175.85
Invesco S&P SmallCap Information Technology ETF 62.21 60.53 to 62.29
Invesco S&P SmallCap Materials ETF 98.72 97.01 to 98.73
Invesco Strategic US ETF 60.48 59.68 to 60.48
Invesco Variable Rate Investment Grade ETF 25.15 25.14 to 25.15
Invesco Water Resources ETF 74.22 73.41 to 74.35
Investar Holding Corporation 30.11 29.91 to 30.31
Investors Title Company 279.27 277.28 to 282.11
Ionis Pharmaceuticals, Inc. 86.50 84.18 to 86.59
IPG Photonics Corporation 109.67 101.26 to 110.00
iShares 1-3 Year Treasury Bond ETF 82.86 82.83 to 82.89
iShares 20+ Year Treasury Bond ETF 87.51 87.20 to 87.61
iShares 3-7 Year Treasury Bond ETF 119.31 119.22 to 119.42
iShares 7-10 Year Treasury Bond ETF 96.07 95.92 to 96.13
iShares Asia 50 ETF 109.77 108.11 to 109.77
iShares Broad USD Investment Grade Corporate Bond ETF 51.92 51.83 to 51.93
iShares Core 1-5 Year USD Bond ETF 48.79 48.76 to 48.82
iShares Core MSCI Total International Stock ETF 90.93 90.00 to 90.98
iShares Core S&P U.S. Value ETF 107.64 106.38 to 107.80
iShares Core Total USD Bond Market ETF 46.67 46.59 to 46.67
iShares ESG 1-5 Year USD Corporate Bond ETF 25.27 25.25 to 25.27
iShares ESG MSCI EAFE ETF 101.64 100.62 to 101.69
iShares ESG MSCI EM ETF 48.34 47.69 to 48.35
iShares ESG USD Corporate Bond ETF 23.45 23.40 to 23.45
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 24.42 24.29 to 24.42
iShares Global Green Bond ETF 48.01 47.88 to 48.01
iShares Global Infrastructure ETF 65.73 65.39 to 65.84
iShares GNMA Bond ETF 44.73 44.52 to 44.78
iShares Intermediate-Term Corporate Bond ETF 53.97 53.88 to 53.97
iShares J.P. Morgan USD Emerging Markets Bond ETF 96.69 96.44 to 96.69
iShares MBS ETF 95.53 95.40 to 95.57
iShares MSCI ACWI ex US Index Fund 72.05 71.37 to 72.07
iShares MSCI ACWI Index Fund 146.28 144.42 to 146.47
iShares MSCI All Country Asia ex Japan Index Fund 101.71 100.22 to 101.76
iShares MSCI Brazil Small-Cap ETF 14.97 14.73 to 14.98
iShares MSCI EAFE Small-Cap ETF 83.23 82.36 to 83.26
iShares MSCI Emerging Markets Asia ETF 102.14 100.73 to 102.14
iShares MSCI Emerging Markets ex China ETF 81.82 80.61 to 81.86
iShares MSCI Europe Financials Sector Index Fund 38.21 37.77 to 38.24
iShares MSCI Europe Small-Cap ETF 72.41 71.86 to 72.46
iShares MSCI Global Impact ETF 86.76 85.65 to 86.76
iShares MSCI New Zealand ETF 47.60 47.23 to 47.69
iShares MSCI Qatar ETF 19.94 19.82 to 19.95
iShares MSCI Turkey ETF 40.84 40.30 to 40.88
iShares MSCI UAE ETF 21.72 21.48 to 21.75
iShares Nasdaq Biotechnology Index Fund 174.94 170.22 to 175.16
iShares PHLX SOX Semiconductor Sector Index Fund 348.53 328.78 to 349.56
iShares S&P Emerging Markets Infrastructure Index Fund 29.78 29.35 to 29.86
iShares S&P Global Clean Energy Index Fund 18.61 18.32 to 18.77
iShares S&P Global Timber & Forestry Index Fund 77.87 77.09 to 77.93
iShares S&P India Nifty 50 Index Fund 48.41 48.14 to 48.42
iShares S&P Small-Cap 600 Growth ETF 152.93 150.39 to 153.40
iShares Select Dividend ETF 155.44 154.50 to 155.61
iShares Short-Term Corporate Bond ETF 52.98 52.94 to 53.00
Itron, Inc. 104.05 100.49 to 104.43
Ituran Location and Control Ltd. 45.96 44.84 to 46.35
J. W. Mays, Inc. 39.42 39.42 to 39.42
J.B. Hunt Transport Services, Inc. 227.91 223.37 to 228.22
Jack In The Box Inc. 22.78 22.14 to 23.13
James River Group Holdings, Ltd. 7.04 6.87 to 7.10
Janus Henderson Small Cap Growth Alpha ETF 76.82 71.65 to 76.96
Janus Henderson Small/Mid Cap Growth Alpha ETF 86.47 85.07 to 86.56
JetBlue Airways Corporation 6.35 6.00 to 6.50
John B. Sanfilippo & Son, Inc. 78.61 78.10 to 80.96
Johnson Outdoors Inc. 46.88 44.72 to 49.74
Kaiser Aluminum Corporation 138.51 133.00 to 138.96
Kandi Technologies Group, Inc. 1.07 1.06 to 1.08
Kearny Financial 8.15 8.09 to 8.24
Kelly Services, Inc. 11.13 10.05 to 11.28
Kelly Services, Inc. 21.39 18.89 to 36.70
Kentucky First Federal Bancorp 4.68 4.50 to 4.68
Kewaunee Scientific Corporation 40.77 40.77 to 41.47
Key Tronic Corporation 3.11 2.92 to 3.21
Kforce, Inc. 36.08 35.99 to 37.24
Kingstone Companies, Inc 16.05 15.80 to 16.38
Kinsale Capital Group, Inc. 414.10 410.65 to 421.90
Kornit Digital Ltd. 14.34 13.88 to 14.40
Koss Corporation 4.68 4.56 to 4.75
Kulicke and Soffa Industries, Inc. 70.91 66.27 to 70.96
L.B. Foster Company 31.74 31.04 to 32.63
Lakeland Financial Corporation 62.62 62.28 to 63.51
Lakeland Industries, Inc. 9.65 9.36 to 9.73
Lam Research Corporation 230.83 214.00 to 232.45
Lamar Advertising Company 133.23 130.95 to 134.18
Landmark Bancorp Inc. 28.15 28.05 to 28.99
Lands' End, Inc. 17.99 16.67 to 18.12
Landstar System, Inc. 162.08 160.09 to 164.05
Lattice Semiconductor Corporation 86.41 83.03 to 86.75
Laureate Education, Inc. 35.01 34.60 to 35.17
LCNB Corporation 17.48 17.44 to 17.86
Legg Mason Global Infrastructure ETF 27.74 27.74 to 27.81
Legg Mason Low Volatility High Dividend ETF 43.35 43.10 to 43.38
Legg Mason Small-Cap Quality Value ETF 46.59 46.44 to 46.60
LeMaitre Vascular, Inc. 87.42 86.81 to 88.73
LF Capital Acquistion Corp. 9.96 9.96 to 9.96
LF Capital Acquistion Corp. 10.08 10.08 to 10.08
LF Capital Acquistion Corp. 0.36 0.35 to 0.36
LGI Homes, Inc. 59.12 57.20 to 59.55
Liberty Broadband Corporation 53.64 51.84 to 53.67
Liberty Broadband Corporation 53.76 51.76 to 53.81
Liberty Global plc 11.75 11.31 to 11.80
Liberty Global plc 18.23 12.50 to 52.53
Liberty Global plc 11.64 11.32 to 11.69
Liberty Latin America Ltd. 8.00 7.80 to 8.05
Liberty Latin America Ltd. 8.08 7.78 to 8.13
Limbach Holdings, Inc. 86.13 84.82 to 89.39
Limoneira Co 14.45 14.16 to 14.68
Lincoln Electric Holdings, Inc. 298.88 289.26 to 301.14
Lindblad Expeditions Holdings Inc. 20.07 18.36 to 20.19
Liquidia Technologies, Inc. 43.01 41.01 to 43.89
Liquidity Services, Inc. 32.51 32.18 to 33.19
Littelfuse, Inc. 349.68 335.38 to 350.73
LivaNova PLC 66.56 64.98 to 66.92
Live Oak Bancshares, Inc. 40.83 40.37 to 41.15
LKQ Corporation 34.58 33.96 to 34.68
Logitech International S.A. 91.45 89.58 to 91.46
Loop Industries, Inc. 1.28 1.25 to 1.33
LPL Financial Holdings Inc. 385.14 368.19 to 387.51
LSI Industries Inc. 22.89 22.22 to 22.98
Lumentum Holdings Inc. 552.32 491.80 to 558.38
MACOM Technology Solutions Holdings, Inc. 235.87 227.82 to 240.85
MacroGenics, Inc. 1.81 1.70 to 1.82
Magyar Bancorp, Inc. 18.40 18.22 to 18.50
MannKind Corporation 5.78 5.53 to 5.86
Marine Petroleum Trust 4.71 4.57 to 4.84
Marriott International 333.24 326.00 to 333.96
Marten Transport, Ltd. 13.56 13.33 to 13.60
Martin Midstream Partners L.P. 2.82 2.72 to 2.87
Marvell Technology Group Ltd. 80.32 73.86 to 80.75
Masimo Corporation 139.15 134.45 to 139.32
MasterCraft Boat Holdings, Inc. 25.17 24.75 to 26.49
Match Group, Inc. 31.63 30.85 to 31.81
Mattel, Inc. 21.49 21.07 to 21.54
Matthews International Corporation 27.16 26.30 to 27.32
McGrath RentCorp 119.43 116.67 to 121.60
Medallion Financial Corp. 10.34 10.24 to 10.46
Melco Resorts & Entertainment Limited 6.35 6.01 to 6.38
Mercantil Bank Holding Corporation 23.22 23.07 to 23.48
Mercantile Bank Corporation 54.71 54.30 to 55.77
Merchants Bancorp 42.51 41.31 to 42.98
Meridian Corporation 20.71 20.50 to 20.86
Merit Medical Systems, Inc. 82.50 79.95 to 82.66
Mesa Laboratories, Inc. 93.27 90.59 to 93.90
Meta Financial Group, Inc. 93.72 90.74 to 94.04
MGE Energy Inc. 79.58 79.26 to 81.39
MGP Ingredients, Inc. 26.27 25.76 to 26.44
Mid Penn Bancorp 34.61 34.47 to 34.97
Middlefield Banc Corp. 34.86 34.31 to 35.03
Midland States Bancorp, Inc. 23.98 23.67 to 24.02
MidWestOne Financial Group, Inc. 48.18 47.61 to 48.30
Millicom International Cellular S.A. 66.95 65.52 to 67.26
Minerva Neurosciences, Inc 4.80 4.13 to 4.92
Mitek Systems, Inc. 11.83 10.87 to 12.00
MKS Instruments, Inc. 242.96 231.34 to 244.05
MMTec, Inc. 3.65 3.11 to 3.72
Monarch Casino & Resort, Inc. 98.87 95.50 to 100.00
Mondelez International, Inc. 60.02 59.83 to 60.61
Monolithic Power Systems, Inc. 1230.66 1164.00 to 1250.00
Monro, Inc. 21.00 20.35 to 21.12
Monster Beverage Corporation 82.51 81.50 to 82.60
Motorcar Parts of America, Inc. 13.14 12.82 to 13.18
MVB Financial Corp. 28.90 27.23 to 29.50
MYR Group, Inc. 268.76 257.92 to 270.88
Nano Dimension Ltd. 1.93 1.71 to 2.00
NAPCO Security Technologies, Inc. 43.65 42.54 to 44.04
Nathan's Famous, Inc. 101.20 100.87 to 101.51
National Bankshares, Inc. 38.94 38.41 to 39.66
National Beverage Corp. 35.30 34.70 to 35.49
National Energy Services Reunited Corp. 20.87 20.16 to 21.10
National Vision Holdings, Inc. 28.92 26.80 to 29.04
Natural Health Trends Corp. 3.83 3.66 to 3.97
Nature's Sunshine Products, Inc. 26.33 25.90 to 26.80
NBT Bancorp Inc. 46.65 45.77 to 46.92
Neogen Corporation 10.80 10.56 to 10.97
NetApp, Inc. 103.34 100.75 to 103.57
Neurocrine Biosciences, Inc. 141.20 138.27 to 142.15
Newell Brands Inc. 4.63 3.99 to 4.78
Newtek Business Services Corp. 13.94 13.41 to 13.98
Nexstar Media Group, Inc. 221.27 215.80 to 223.43
NextDecade Corporation 5.23 4.85 to 5.28
NI Holdings, Inc. 13.57 13.56 to 13.83
NICE Ltd 111.86 109.26 to 113.19
Niu Technologies 3.40 3.17 to 3.42
nLIGHT, Inc. 51.16 47.10 to 51.34
NMI Holdings Inc 41.05 41.00 to 41.91
NN, Inc. 1.64 1.51 to 1.67
Nordson Corporation 290.18 284.95 to 291.01
Northeast Bancorp 125.34 122.53 to 125.89
Northern Trust Corporation 152.15 149.08 to 152.39
Northfield Bancorp, Inc. 13.87 13.75 to 14.05
Northrim BanCorp Inc 25.85 25.53 to 26.10
Northwest Bancshares, Inc. 13.34 13.29 to 13.47
Northwest Pipe Company 74.32 71.08 to 74.47
Norwegian Cruise Line Holdings Ltd. 23.30 21.64 to 23.40
Norwood Financial Corp. 31.89 31.85 to 32.23
Nova Measuring Instruments Ltd. 459.95 430.86 to 465.44
Novanta Inc. 141.47 135.80 to 141.69
NVIDIA Corporation 185.41 171.44 to 187.00
Oak Valley Bancorp (CA) 33.62 33.60 to 34.00
OceanFirst Financial Corp. 19.78 19.71 to 20.02
Ohio Valley Banc Corp. 42.76 42.75 to 43.02
Old Dominion Freight Line, Inc. 202.47 198.32 to 204.84
Old National Bancorp 25.88 25.71 to 26.17
Old Second Bancorp, Inc. 21.04 20.80 to 21.07
Ollie's Bargain Outlet Holdings, Inc. 112.50 107.20 to 113.73
Olympic Steel, Inc. 51.14 50.83 to 51.89
Omega Flex, Inc. 37.32 36.72 to 37.66
ON Semiconductor Corporation 65.20 62.82 to 65.45
OP Bancorp 14.35 14.19 to 14.43
Optical Cable Corporation 5.12 4.87 to 5.45
Orrstown Financial Services Inc 39.48 39.31 to 40.08
OSI Systems, Inc. 271.26 263.77 to 273.63
Oxbridge Re Holdings Limited 1.11 1.05 to 1.15
Oxbridge Re Holdings Limited 0.13 0.13 to 0.13
Oxford Lane Capital Corp. 23.72 23.71 to 23.72
Oxford Square Capital Corp. 1.90 1.84 to 1.92
PACCAR Inc. 127.35 126.34 to 128.94
Pacific City Financial Corporation 23.57 23.57 to 24.20
Pacira Pharmaceuticals, Inc. 21.00 20.43 to 21.07
Pangaea Logistics Solutions Ltd. 8.71 7.99 to 8.73
Parke Bancorp, Inc. 28.71 28.50 to 29.24
Park-Ohio Holdings Corp. 24.94 24.94 to 25.67
Patrick Industries, Inc. 140.85 137.02 to 142.00
Patterson-UTI Energy, Inc. 8.66 8.14 to 8.69
PAVmed Inc. 11.02 10.20 to 14.11
PC Connection, Inc. 67.92 65.19 to 68.14
PDL Community Bancorp 16.95 16.83 to 17.13
Peapack-Gladstone Financial Corporation 35.23 34.71 to 35.33
Penn National Gaming, Inc. 13.41 12.26 to 13.52
PennantPark Floating Rate Capital Ltd. 9.51 9.36 to 9.52
Peoples Bancorp Inc. 34.18 33.57 to 34.31
Peoples Bancorp of North Carolina, Inc. 38.61 37.90 to 38.76
Peoples Financial Services Corp. 56.12 55.88 to 56.87
Pepsico, Inc. 170.49 167.26 to 170.75
Perma-Fix Environmental Services, Inc. 15.29 14.68 to 15.48
Perma-Pipe International Holdings, Inc. 31.46 29.97 to 31.61
Phibro Animal Health Corporation 53.07 50.26 to 56.30
Photronics, Inc. 37.26 33.71 to 37.42
Pilgrim's Pride Corporation 43.37 43.14 to 44.38
Pinduoduo Inc. 105.23 102.26 to 105.75
Pinnacle Financial Partners, Inc. 102.26 101.15 to 103.29
Pintec Technology Holdings Limited 1.22 0.97 to 1.24
Plexus Corp. 206.22 197.80 to 208.87
Plumas Bancorp 53.41 52.75 to 53.88
Pool Corporation 266.16 256.18 to 267.17
Popular, Inc. 145.97 143.77 to 146.95
Powell Industries, Inc. 584.22 545.70 to 588.84
Power Integrations, Inc. 47.34 43.26 to 48.44
Preferred Bank 91.19 90.41 to 91.68
Preformed Line Products Company 280.41 268.69 to 282.15
PriceSmart, Inc. 156.83 152.10 to 157.86
PrimeEnergy Resources Corporation 193.03 188.98 to 195.76
Primoris Services Corporation 160.54 149.79 to 161.07
Principal Financial Group Inc 97.34 96.09 to 97.88
Principal Shareholder Yield Index ETF 53.94 53.56 to 53.96
Principal U.S. Mega-Cap Multi-Factor Index ETF 67.88 66.96 to 68.03
Principal U.S. Small-Cap Multi-Factor Index ETF 61.03 59.84 to 61.13
Professional Diversity Network, Inc. 1.31 1.18 to 1.33
Progress Software Corporation 42.99 41.58 to 43.14
ProShares Equities for Rising Rates ETF 68.75 68.35 to 68.75
ProShares Ultra Nasdaq Biotechnology 86.66 83.58 to 86.66
ProShares UltraPro Short NASDAQ Biotechnology 21.80 20.91 to 22.43
ProShares UltraPro Short QQQ 70.00 69.35 to 76.50
Protagonist Therapeutics, Inc. 84.49 81.55 to 85.05
Provident Financial Holdings, Inc. 16.26 16.26 to 16.47
Pulse Biosciences, Inc 20.77 14.30 to 20.80
Puma Biotechnology Inc 6.95 6.85 to 7.05
QCR Holdings, Inc. 95.40 94.37 to 96.00
Qorvo, Inc. 83.72 82.77 to 84.22
Quidel Corporation 29.10 28.38 to 29.45
Radcom Ltd. 12.47 12.00 to 13.00
Radware Ltd. 25.03 24.34 to 25.10
RBB Bancorp 22.06 21.66 to 22.24
Reading International Inc 13.46 11.80 to 34.96
Red Rock Resorts, Inc. 65.45 62.62 to 65.62
Regency Centers Corporation 75.22 74.02 to 76.35
Regeneron Pharmaceuticals, Inc. 785.04 764.78 to 786.99
Renasant Corporation 41.80 41.21 to 42.11
Replimune Group, Inc. 7.75 7.12 to 7.80
Republic Bancorp, Inc. 74.15 73.90 to 75.69
RF Industries, Ltd. 11.41 9.95 to 11.45
RGC Resources Inc. 21.85 21.85 to 23.08
Rhinebeck Bancorp, Inc. 12.75 12.75 to 12.85
Riverview Bancorp Inc 5.41 5.36 to 5.46
Rocky Brands, Inc. 33.34 33.34 to 33.91
Rocky Mountain Chocolate Factory, Inc. 2.43 2.29 to 2.49
Ross Stores, Inc. 190.74 189.72 to 191.85
Rush Enterprises, Inc. 72.64 72.09 to 73.76
Rush Enterprises, Inc. 66.53 62.94 to 66.89
S&T Bancorp, Inc. 44.13 43.85 to 44.46
Sabra Health Care REIT, Inc. 19.03 19.00 to 19.34
Safety Insurance Group, Inc. 80.22 79.98 to 81.49
Saia, Inc. 415.46 400.31 to 417.85
Sanofi 47.83 47.35 to 47.95
Scholar Rock Holding Corporation 47.62 44.45 to 48.00
Seacoast Banking Corporation of Florida 35.09 34.80 to 35.55
Seagate Technology PLC 429.32 406.86 to 431.93
Seanergy Maritime Holdings Corp 10.67 10.23 to 10.94
Security National Financial Corporation 8.92 8.70 to 9.07
Selective Insurance Group, Inc. 90.10 89.51 to 91.31
Semtech Corporation 86.50 83.61 to 87.92
Seneca Foods Corp. 119.48 119.30 to 134.14
Seneca Foods Corp. 120.00 120.00 to 120.00
Sensus Healthcare, Inc. 5.04 4.89 to 5.15
ServisFirst Bancshares, Inc. 85.68 85.54 to 87.62
SG Blocks, Inc. 1.50 1.42 to 1.56
Shenandoah Telecommunications Co 12.22 12.11 to 12.52
Shoe Carnival, Inc. 20.55 20.27 to 20.80
Shore Bancshares Inc 20.33 20.10 to 20.50
Sierra Bancorp 37.88 37.55 to 38.57
Silgan Holdings Inc. 48.89 48.85 to 49.55
Silicom Ltd 20.52 19.65 to 20.68
Silicon Laboratories, Inc. 206.50 205.53 to 208.84
Silicon Motion Technology Corporation 128.06 127.91 to 133.78
Simmons First National Corporation 21.81 21.39 to 21.82
Sirius XM Holdings Inc. 21.69 21.11 to 22.69
SkyWest, Inc. 105.96 101.79 to 106.65
Skyworks Solutions, Inc. 62.10 60.92 to 62.70
Sleep Number Corporation 11.94 11.37 to 12.20
SLM Corporation 27.30 27.11 to 27.45
SLM Corporation 74.50 74.45 to 74.50
Smart Sand, Inc. 4.91 4.68 to 4.99
SmartFinancial, Inc. 42.99 42.96 to 43.75
Solar Capital Ltd. 15.19 14.98 to 15.27
Solar Senior Capital Ltd. 9.30 9.16 to 9.43
SolarEdge Technologies, Inc. 35.91 32.79 to 36.58
Sol-Gel Technologies Ltd. 65.78 63.38 to 65.78
Sonos, Inc. 17.08 16.11 to 17.22
Sotherly Hotels Inc. 18.53 18.53 to 18.60
Sound Financial Bancorp, Inc. 44.15 44.15 to 44.45
South State Corporation 107.82 106.63 to 108.46
Southern First Bancshares, Inc. 59.40 58.96 to 61.06
Southern Missouri Bancorp, Inc. 65.50 65.41 to 66.56
Southside Bancshares, Inc. 33.55 33.49 to 33.94
Spero Therapeutics, Inc. 2.42 2.31 to 2.43
Sprott Focus Trust, Inc. 9.70 9.58 to 9.70
Star Bulk Carriers Corp. 22.72 21.92 to 22.90
Starbucks Corporation 99.46 95.63 to 99.58
StealthGas, Inc. 7.96 7.62 to 8.08
Steel Dynamics, Inc. 202.39 195.05 to 202.86
Stein Mart, Inc. 1.75 1.65 to 1.76
Sterling Construction Company Inc 401.29 370.24 to 404.00
Stock Yards Bancorp, Inc. 71.20 69.71 to 71.58
StoneCo Ltd. 17.07 15.85 to 17.09
Stratasys, Ltd. 11.25 10.31 to 11.32
Strategy Shares Nasdaq 7HANDL Index ETF 22.41 22.16 to 22.42
Strattec Security Corporation 90.47 79.80 to 92.35
Stratus Properties Inc. 29.82 29.76 to 30.28
Summit State Bank 13.77 13.77 to 13.77
SunOpta, Inc. 6.40 6.37 to 6.40
Sunrun Inc. 19.91 18.78 to 20.34
Superior Group of Companies, Inc. 10.33 10.01 to 10.41
Supernus Pharmaceuticals, Inc. 51.65 50.01 to 51.99
Sutro Biopharma, Inc. 15.52 14.27 to 16.24
Synaptics Incorporated 89.23 84.00 to 95.08
Synchronoss Technologies, Inc. 8.85 8.84 to 8.97
Syndax Pharmaceuticals, Inc. 21.01 20.25 to 21.25
Synlogic, Inc. 0.58 0.57 to 1.10
Tandy Leather Factory, Inc. 3.18 3.05 to 3.30
Taylor Devices, Inc. 80.10 78.50 to 81.50
Tecnoglass Inc. 52.08 50.79 to 52.56
Teradyne, Inc. 300.07 269.00 to 301.38
Tetra Tech, Inc. 41.29 40.58 to 41.81
Texas Capital Bancshares, Inc. 104.47 103.62 to 107.88
Texas Instruments Incorporated 221.45 218.59 to 227.24
Texas Roadhouse, Inc. 190.97 184.89 to 191.51
TFS Financial Corporation 14.92 14.67 to 14.96
The Andersons, Inc. 66.86 65.88 to 67.18
The Cheesecake Factory Incorporated 63.25 62.00 to 63.99
The Chefs' Warehouse, Inc. 66.67 64.75 to 66.94
The Ensign Group, Inc. 197.80 193.82 to 201.68
The Goodyear Tire & Rubber Company 10.54 10.19 to 10.59
The Hain Celestial Group, Inc. 1.24 1.16 to 1.25
The Intergroup Corporation 30.35 29.26 to 30.58
The Kraft Heinz Company 24.64 24.40 to 24.75
The Middleby Corporation 161.11 155.90 to 161.62
The RMR Group Inc. 17.60 16.74 to 17.64
Theravance Biopharma, Inc. 20.48 19.00 to 20.49
Timberland Bancorp, Inc. 39.63 39.63 to 40.41
Tiptree Inc. 17.74 17.66 to 17.98
Titan Machinery Inc. 18.60 17.97 to 18.67
T-Mobile US, Inc. 197.39 196.82 to 202.48
TORM plc 24.90 24.18 to 24.96
Tower Semiconductor Ltd. 139.06 127.00 to 141.00
Towne Bank 37.65 37.19 to 37.79
Tractor Supply Company 55.61 53.82 to 55.65
Transcat, Inc. 76.33 70.48 to 76.82
TriCo Bancshares 52.23 52.07 to 53.00
Trident Acquisitions Corp. 10.52 10.51 to 10.53
Trident Acquisitions Corp. 0.29 0.29 to 0.29
Trillium Therapeutics Inc. 19.86 19.83 to 19.90
TriMas Corporation 36.11 35.10 to 36.36
trivago N.V. 2.98 2.79 to 2.98
TrueCar, Inc. 2.54 2.53 to 2.54
Trupanion, Inc. 33.17 32.64 to 33.99
TrustCo Bank Corp NY 46.07 46.07 to 47.12
Trustmark Corporation 44.69 43.99 to 44.71
TTM Technologies, Inc. 98.70 91.89 to 101.59
TuanChe Limited 12.43 11.56 to 13.00
Twelve Seas Investment Company 9.94 9.94 to 9.94
Twelve Seas Investment Company 0.18 0.17 to 0.18
Twelve Seas Investment Company 10.10 10.10 to 10.10
Twist Bioscience Corporation 49.24 47.00 to 49.72
U.S. Energy Corp. 1.08 1.01 to 1.09
UFP Technologies, Inc. 267.34 257.96 to 268.90
Ulta Beauty, Inc. 690.37 677.47 to 692.60
Ultra Clean Holdings, Inc. 48.29 45.20 to 48.53
Ultragenyx Pharmaceutical Inc. 24.70 23.89 to 24.87
UMB Financial Corporation 134.32 133.44 to 136.11
Union Bankshares, Inc. 24.84 24.81 to 25.58
uniQure N.V. 25.68 24.74 to 28.03
United Bancorp, Inc. 14.00 14.00 to 14.15
United Bankshares, Inc. 45.52 45.01 to 45.93
United Continental Holdings, Inc. 115.90 105.93 to 116.49
United Fire Group, Inc 37.05 36.86 to 38.10
United Natural Foods, Inc. 40.69 39.86 to 40.97
United Security Bancshares 11.41 11.39 to 11.52
United Therapeutics Corporation 485.36 481.95 to 489.50
United-Guardian, Inc. 7.15 7.03 to 7.41
Uniti Group Inc. 8.05 7.74 to 8.10
Unity Bancorp, Inc. 56.20 55.53 to 57.30
Universal Display Corporation 121.11 113.78 to 121.71
Universal Electronics Inc. 3.99 3.88 to 4.03
Universal Forest Products, Inc. 114.19 113.28 to 115.75
Universal Logistics Holdings, Inc. 18.04 17.13 to 18.93
Univest Financial Corporation 35.83 35.44 to 36.20
Urban One, Inc. 12.19 12.19 to 14.26
Urban One, Inc. 8.90 8.90 to 8.90
Urban Outfitters, Inc. 72.47 70.01 to 73.20
UroGen Pharma Ltd. 21.35 20.68 to 21.77
UTStarcom Holdings Corp 2.49 2.45 to 2.50
Uxin Limited 3.42 3.06 to 3.50
Valley National Bancorp 13.71 13.61 to 13.79
Valley National Bancorp 25.19 25.16 to 25.20
Valley National Bancorp 25.25 25.18 to 25.25
VanEck Vectors Biotech ETF 199.35 196.07 to 199.35
VanEck Vectors Pharmaceutical ETF 110.45 109.10 to 110.60
Vanguard Emerging Markets Government Bond ETF 67.58 67.43 to 67.60
Vanguard Global ex-U.S. Real Estate ETF 48.97 48.65 to 48.97
Vanguard Intermediate-Term Corporate Bond ETF 83.87 83.75 to 83.90
Vanguard Intermediate-Term Treasury ETF 59.90 59.84 to 59.94
Vanguard International Dividend Appreciation ETF 94.20 93.54 to 94.26
Vanguard International High Dividend Yield ETF 98.07 97.36 to 98.12
Vanguard Long-Treasury ETF 55.92 55.76 to 55.95
Vanguard Mortgage-Backed Securities ETF 47.22 47.15 to 47.22
Vanguard Russell 1000 ETF 313.56 308.54 to 313.74
Vanguard Russell 1000 Value ETF 98.55 97.32 to 98.73
Vanguard Russell 2000 ETF 107.10 104.90 to 107.39
Vanguard Russell 2000 Value ETF 176.90 174.09 to 177.15
Vanguard Russell 3000 ETF 305.54 301.70 to 306.15
Vanguard Short-Term Corporate Bond ETF 79.87 79.81 to 79.90
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.70 49.66 to 49.70
Vanguard Total Bond Market ETF 74.23 74.13 to 74.27
Vanguard Total International Bond ETF 48.55 48.52 to 48.57
Vanguard Total International Stock ETF 81.05 79.30 to 81.11
Vanguard Total World Bond ETF 68.98 68.93 to 69.02
Varex Imaging Corporation 14.00 13.61 to 14.25
Vera Bradley, Inc. 2.53 2.52 to 2.63
Verastem, Inc. 6.67 6.36 to 6.76
Vertex Pharmaceuticals Incorporated 477.92 459.00 to 478.28
Viavi Solutions Inc. 26.40 25.00 to 26.60
Victory Capital Holdings, Inc. 71.25 69.07 to 71.56
VictoryShares Dividend Accelerator ETF 58.49 58.19 to 58.49
VictoryShares International Volatility Wtd ETF 56.91 56.82 to 57.01
VictoryShares US 500 Enhanced Volatility Wtd ETF 77.72 77.12 to 77.72
VictoryShares US 500 Volatility Wtd ETF 95.90 94.79 to 95.95
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 72.39 71.91 to 72.52
VictoryShares US Large Cap High Div Volatility Wtd ETF 75.52 74.93 to 75.68
VictoryShares US Multi-Factor Minimum Volatility ETF 58.05 57.50 to 58.08
VictoryShares US Small Cap High Div Volatility Wtd ETF 64.05 63.68 to 64.13
Village Super Market, Inc. 38.33 37.42 to 39.45
Viomi Technology Co., Ltd 1.37 1.33 to 1.39
Viper Energy Partners LP 42.89 42.49 to 43.40
Virtu Financial, Inc. 38.53 37.83 to 38.90
Visteon Corporation 100.90 97.88 to 101.29
Vodafone Group Plc 15.11 14.98 to 15.17
Washington Federal, Inc. 33.71 33.58 to 33.91
Washington Trust Bancorp, Inc. 36.75 36.42 to 37.00
WAVE Life Sciences Ltd. 13.45 12.99 to 13.51
WD-40 Company 238.53 238.19 to 253.00
Weight Watchers International Inc 330.04 327.85 to 334.01
WesBanco, Inc. 37.89 37.49 to 38.10
West Bancorporation 26.31 25.92 to 26.40
Westamerica Bancorporation 52.48 52.27 to 53.36
Western Digital Corporation 282.49 253.60 to 283.93
Western New England Bancorp, Inc. 14.32 14.16 to 14.52
Weyco Group, Inc. 32.83 32.73 to 33.20
Wheeler Real Estate Investment Trust, Inc. 39.65 39.35 to 39.99
Wheeler Real Estate Investment Trust, Inc. 6.70 6.10 to 42.11
Willamette Valley Vineyards, Inc. 3.05 3.02 to 3.05
Willis Lease Finance Corporation 200.18 197.18 to 201.98
WillScot Corporation 22.26 21.10 to 22.49
Winmark Corporation 452.68 440.32 to 452.78
Wintrust Financial Corporation 161.35 158.92 to 162.96
WisdomTree Emerging Markets Corporate Bond Fund 67.07 66.73 to 67.15
WisdomTree Emerging Markets Quality Dividend Growth Fund 34.63 34.17 to 34.63
WisdomTree U.S. Quality Dividend Growth Fund 93.04 91.78 to 93.24
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 56.48 55.68 to 56.52
Woodward, Inc. 388.50 382.58 to 392.66
WSFS Financial Corporation 70.65 70.24 to 71.12
Wynn Resorts, Limited 117.96 112.71 to 118.22
Xcel Brands, Inc 1.62 1.50 to 1.67
Xcel Energy Inc. 75.90 74.67 to 76.85
XTL Biopharmaceuticals Ltd. 1.07 0.98 to 1.08
Zai Lab Limited 18.00 16.96 to 18.01
Zebra Technologies Corporation 251.40 243.63 to 252.31
Zions Bancorporation N.A. 65.29 64.50 to 66.18
Zumiez Inc. 24.91 24.51 to 25.16
3M Company 172.65 166.01 to 172.98
A.O Smith Corporation 78.98 78.40 to 79.23
A10 Networks, Inc. 19.67 19.30 to 19.75
AAR Corp. 113.09 108.68 to 113.65
Abbott Laboratories 110.83 108.95 to 111.06
AbbVie Inc. 223.43 218.50 to 225.82
Aberdeen Global Premier Properties Fund 3.92 3.90 to 3.97
Aberdeen Income Credit Strategies Fund 5.66 5.63 to 5.66
Aberdeen Total Dynamic Dividend Fund 10.12 9.95 to 10.12
ABM Industries Incorporated 47.56 47.01 to 47.88
Acadia Realty Trust 20.98 20.97 to 21.24
Acco Brands Corporation 4.06 4.02 to 4.09
Acuity Brands, Inc. 328.39 319.04 to 330.76
Acushnet Holdings Corp. 101.54 99.97 to 102.35
Adams Natural Resources Fund, Inc. 25.15 24.61 to 25.25
Adient plc 26.46 25.16 to 26.75
ADT Inc. 8.07 7.84 to 8.15
Advance Auto Parts Inc 55.30 52.00 to 55.44
Advanced Drainage Systems, Inc. 175.38 171.37 to 178.41
AdvanSix Inc. 18.50 17.61 to 18.60
AECOM 101.03 98.66 to 102.71
Aegon NV 7.88 7.74 to 7.90
Aflac Incorporated 117.15 115.47 to 118.71
AGCO Corporation 132.57 125.00 to 132.89
Agree Realty Corporation 74.74 74.40 to 76.72
Air Lease Corporation 64.55 64.50 to 64.59
Air Products and Chemicals, Inc. 283.12 281.40 to 286.74
Alamo Group, Inc. 208.38 203.27 to 209.55
Alaska Air Group, Inc. 59.44 55.48 to 60.08
Albany International Corporation 58.78 57.49 to 58.93
Alexander & Baldwin, Inc. 20.76 20.74 to 20.76
Alexander's, Inc. 255.07 250.17 to 259.23
Allegheny Technologies Incorporated 133.57 130.59 to 135.68
Allegion plc 179.77 176.92 to 180.27
Alliance National Municipal Income Fund Inc 10.99 10.97 to 11.03
AllianzGI Convertible & Income Fund 16.04 15.72 to 16.04
AllianzGI Convertible & Income Fund II 14.59 14.28 to 14.59
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.56 13.40 to 13.56
Allison Transmission Holdings, Inc. 115.63 114.13 to 116.15
Allstate Corporation (The) 207.55 205.35 to 215.74
Altria Group 65.40 65.08 to 65.92
Aluminum Corporation of China Limited 2.39 2.18 to 2.40
Ambev S.A. 2.94 2.88 to 2.94
AMC Entertainment Holdings, Inc. 1.49 1.40 to 1.51
Ameren Corporation 105.09 103.97 to 106.17
America Movil, S.A.B. de C.V. 21.50 20.94 to 21.56
American Assets Trust, Inc. 18.94 18.91 to 19.32
American Axle & Manufacturing Holdings, Inc. 9.00 8.32 to 9.00
American Electric Power Company, Inc. 120.80 119.86 to 122.44
American Express Company 359.15 354.69 to 361.39
American Financial Group, Inc. 131.04 129.25 to 131.58
American International Group, Inc. 76.72 75.97 to 77.18
American Midstream Partners, LP 35.14 34.88 to 35.16
American Realty Investors, Inc. 17.50 17.37 to 17.50
AMERIPRISE FINANCIAL SERVICES, INC. 542.99 533.99 to 547.00
Amneal Pharmaceuticals, Inc. 14.53 14.49 to 14.99
Ampco-Pittsburgh Corporation 6.79 6.34 to 6.96
AMREP Corporation 20.96 20.84 to 21.19
AMTEK, Inc. 231.91 230.00 to 233.56
AngloGold Ashanti Limited 103.95 102.13 to 105.76
Anheuser-Busch Inbev SA 75.81 75.21 to 76.30
Antero Midstream Partners LP 19.18 18.94 to 19.43
Aon plc 342.04 340.58 to 345.00
Apache Corporation 27.44 26.49 to 27.65
Apartment Investment and Management Company 5.94 5.91 to 5.98
Apollo Commercial Real Estate Finance 10.80 10.73 to 10.84
Apollo Global Management, LLC 133.03 128.22 to 134.01
Apple Hospitality REIT, Inc. 12.16 11.99 to 12.20
Applied Industrial Technologies, Inc. 291.74 289.45 to 295.26
AptarGroup, Inc. 134.31 127.53 to 135.99
Aptiv PLC 82.38 79.91 to 82.52
Aramark 38.70 38.28 to 39.17
Arbor Realty Trust 7.80 7.62 to 7.81
ArcelorMittal 61.30 59.95 to 61.36
Archrock, Inc. 32.05 31.00 to 32.42
Arcos Dorados Holdings Inc. 8.55 8.40 to 8.68
Arcosa, Inc. 124.74 121.99 to 125.20
Ardmore Shipping Corporation 13.14 12.47 to 13.27
Ares Commercial Real Estate Corporation 5.20 5.04 to 5.24
Armada Hoffler Properties, Inc. 7.18 7.08 to 7.24
Armstrong World Industries Inc 198.25 194.72 to 199.35
Arrow Electronics, Inc. 158.60 143.00 to 160.63
Artisan Partners Asset Management Inc. 45.12 44.01 to 45.39
ASE Technology Holding Co., Ltd. 20.87 19.70 to 21.42
ASGN Incorporated 52.50 51.76 to 54.17
Ashland Global Holdings Inc. 64.16 63.49 to 64.55
Associated Banc-Corp 29.37 28.86 to 29.51
Assurant, Inc. 243.31 242.54 to 246.31
Assured Guaranty Ltd. 87.75 87.35 to 89.69
Astrazeneca PLC 193.04 188.49 to 193.97
AT&T Inc. 27.12 26.93 to 27.38
Atmos Energy Corporation 171.38 170.78 to 174.57
Autoliv, Inc. 125.79 124.65 to 126.79
AutoNation, Inc. 216.65 203.10 to 223.41
Avanos Medical, Inc. 14.59 13.83 to 14.61
Avery Dennison Corporation 191.51 190.82 to 194.72
Avista Corporation 41.50 41.33 to 42.83
Axalta Coating Systems Ltd. 33.81 33.56 to 33.92
Axis Capital Holdings Limited 106.53 106.11 to 107.99
Axos Financial, Inc. 101.01 99.18 to 101.70
AZZ Inc. 130.00 128.46 to 131.55
B&G Foods, Inc. 5.14 4.85 to 5.19
BalckRock Taxable Municipal Bond Trust 16.34 16.32 to 16.42
Banc of California, Inc. 20.85 20.21 to 20.94
Banco Latinoamericano de Comercio Exterior, S.A. 48.92 48.55 to 49.78
Banco Santander Chile 36.74 35.99 to 36.78
Banco Santander, S.A. 12.70 12.01 to 12.72
Bank of America Corporation 56.54 54.81 to 56.87
Bank of Hawaii Corporation 78.91 77.97 to 79.05
Bank Of Montreal 141.73 140.80 to 142.25
Bank of N.T. Butterfield & Son Limited (The) 53.08 52.84 to 53.54
Bank Of New York Mellon Corporation (The) 124.28 120.87 to 124.46
Bank of Nova Scotia (The) 76.34 75.56 to 76.50
BankUnited, Inc. 50.93 50.66 to 51.38
Bausch Health Companies Inc. 5.89 5.73 to 5.90
Baxter International Inc. 21.73 21.31 to 21.87
Baytex Energy Corp 3.53 3.41 to 3.56
BB&T Corporation 31.57 31.11 to 31.80
Beazer Homes USA, Inc. 25.05 24.50 to 25.50
Becton, Dickinson and Company 210.02 204.90 to 210.70
Belden Inc 139.75 133.37 to 140.43
Benchmark Electronics, Inc. 58.32 56.26 to 58.92
Berkshire Hathaway Inc. 762569.60 752812.00 to 764005.00
Berkshire Hathaway Inc. 507.84 500.52 to 509.66
Best Buy Co., Inc. 70.41 68.25 to 70.52
Biglari Holdings Inc. 415.90 395.18 to 419.54
Biglari Holdings Inc. 2132.08 2047.98 to 2174.00
Bio-Rad Laboratories, Inc. 301.50 298.35 to 307.39
Bio-Rad Laboratories, Inc. 295.05 291.36 to 295.05
BJ's Wholesale Club Holdings, Inc. 100.40 98.60 to 101.15
Black Stone Minerals, L.P. 15.00 14.85 to 15.12
BlackRock California Municipal Income Trust 11.11 11.07 to 11.13
Blackrock Core Bond Trust 9.56 9.53 to 9.58
BlackRock Credit Allocation Income Trust 10.69 10.69 to 10.74
Blackrock Enhanced Equity Dividend Trust 9.70 9.58 to 9.71
Blackrock Global 11.98 11.88 to 11.98
Blackrock Health Sciences Trust 42.10 41.65 to 42.25
BlackRock Income Trust Inc. (The) 11.18 11.15 to 11.20
BLACKROCK INTERNATIONAL, LTD. 6.12 6.03 to 6.14
BlackRock Investment Quality Municipal Trust Inc. (The) 11.40 11.38 to 11.52
BlackRock Long-Term Municipal Advantage Trust 9.65 9.60 to 9.66
BlackRock Multi-Sector Income Trust 13.26 13.26 to 13.28
Blackrock MuniAssets Fund, Inc. 11.17 11.07 to 11.21
BlackRock Municipal Income Trust II 10.54 10.49 to 10.54
BlackRock Municipal Target Term Trust Inc. (The) 22.80 22.76 to 22.86
Blackrock MuniHoldings New York Quality Fund, Inc. 10.30 10.27 to 10.32
Blackrock MuniVest Fund II, Inc. 10.85 10.82 to 10.88
Blackrock MuniYield Fund, Inc. 10.67 10.60 to 10.68
Blackrock MuniYield Pennsylvania Quality Fund 11.40 11.30 to 11.42
Blackrock MuniYield Quality Fund II, Inc. 10.20 10.14 to 10.22
Blackrock MuniYield Quality Fund, Inc. 11.64 11.56 to 11.67
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.20 10.19 to 10.35
BlackRock Resources 12.60 12.28 to 12.66
BlackRock Utility, Infrastructure & Power Opportun 27.99 27.82 to 28.15
BlackRock Virginia Municipal Bond Trust 10.71 10.69 to 10.75
BlueLinx Holdings Inc. 79.05 76.60 to 79.97
Boeing Company (The) 243.00 235.68 to 246.30
Boise Cascade, L.L.C. 91.03 89.12 to 91.97
Boot Barn Holdings, Inc. 203.38 193.13 to 203.75
BorgWarner Inc. 52.23 50.48 to 52.27
Boston Beer Company, Inc. (The) 246.76 237.07 to 247.24
Boston Properties, Inc. 64.72 62.87 to 64.83
BP p.l.c. 39.00 38.17 to 39.19
Brady Corporation 92.28 90.93 to 94.99
Braemar Hotels & Resorts Inc. 2.93 2.91 to 2.97
Brandywine Realty Trust 3.27 3.21 to 3.31
Braskem S.A. 3.64 3.50 to 3.72
BrightView Holdings, Inc. 13.55 12.94 to 13.61
Brinker International, Inc. 169.01 161.00 to 169.71
Brink's Company (The) 130.91 128.44 to 132.93
Bristol-Myers Squibb Company 61.93 58.92 to 62.05
British American Tobacco p.l.c. 62.80 62.30 to 63.03
Brixmor Property Group Inc. 28.32 27.98 to 28.46
Brookdale Senior Living Inc. 16.10 15.41 to 16.24
Brookfield Business Partners L.P. 36.08 34.95 to 36.29
Brookfield Infrastructure Partners LP 38.04 37.26 to 38.08
Brookfield Real Assets Income Fund Inc. 13.22 13.11 to 13.24
Brookfield Renewable Partners L.P. 30.47 29.72 to 30.47
Brown Forman Corporation 29.83 29.09 to 29.90
Brown Forman Corporation 29.45 28.97 to 29.50
BRT Apartments Corp. 14.78 14.72 to 14.98
Brunswick Corporation 87.88 86.34 to 89.13
Buckle, Inc. (The) 52.09 51.15 to 52.54
Buenaventura Mining Company Inc. 36.95 35.64 to 37.72
Bunge Limited 115.86 112.83 to 117.45
Burlington Stores, Inc. 311.63 303.15 to 312.22
Byline Bancorp, Inc. 33.51 33.33 to 33.89
Cable One, Inc. 100.75 97.82 to 102.13
Cabot Corporation 74.58 74.22 to 77.33
Cactus, Inc. 58.00 56.85 to 58.67
Caleres, Inc. 12.98 12.62 to 13.05
California Resources Corporation 55.42 53.94 to 55.69
Calix, Inc 53.18 51.49 to 53.98
Campbell Soup Company 28.83 28.49 to 28.94
Canadian Imperial Bank of Commerce 96.68 95.04 to 96.96
Canadian National Railway Company 101.43 100.00 to 101.45
Canadian Natural Resources Limited 39.11 37.73 to 39.12
Canadian Pacific Railway Limited 80.39 79.08 to 80.52
Capital One Financial Corporation 222.78 218.10 to 224.59
Capital Trust, Inc. 19.61 19.48 to 19.67
Cardinal Health, Inc. 226.35 226.16 to 230.81
Carlisle Companies Incorporated 403.86 402.02 to 415.77
CarMax Inc 47.17 45.65 to 47.72
Carnival Corporation 33.98 31.33 to 34.03
Carnival Corporation 33.69 31.48 to 33.72
Carpenter Technology Corporation 365.11 354.05 to 370.58
Carriage Services, Inc. 44.32 44.22 to 45.00
Carter's, Inc. 36.79 36.66 to 38.84
Caterpillar, Inc. 725.80 684.82 to 727.40
CBL & Associates Properties, Inc. 36.43 36.23 to 36.86
CBRE Clarion Global Real Estate Income Fund 4.81 4.66 to 4.81
CBRE Group, Inc. 169.67 166.64 to 170.45
Cedar Fair, L.P. 18.73 16.93 to 18.95
Celanese Corporation 54.88 52.25 to 55.15
Celestica, Inc. 307.36 288.59 to 317.00
Cenovus Energy Inc 20.57 19.85 to 20.62
CenterPoint Energy, Inc. 40.05 39.85 to 40.80
Century Communities, Inc. 69.79 68.24 to 71.25
CF Industries Holdings, Inc. 92.64 91.33 to 93.31
Chatham Lodging Trust (REIT) 7.57 7.45 to 7.64
Chegg, Inc. 0.79 0.71 to 0.81
Chemed Corp. 447.74 446.01 to 458.93
Chemours Company (The) 18.32 16.66 to 18.47
Chesapeake Utilities Corporation 129.87 129.87 to 133.90
Chevron Corporation 180.75 179.38 to 182.10
China Yuchai International Limited 50.00 48.93 to 50.98
Choice Hotels International, Inc. 109.28 104.96 to 109.67
Christopher & Banks Corporation 26.79 26.20 to 26.79
Chubb Limited 330.97 327.62 to 335.34
Church & Dwight Company, Inc. 100.53 100.02 to 101.53
Ciena Corporation 271.41 248.62 to 273.00
Cigna Corporation 292.05 283.50 to 297.80
Cinemark Holdings Inc 25.77 25.24 to 25.86
Citigroup Inc. 122.66 115.72 to 122.97
Citizens Financial Group, Inc. 68.12 67.19 to 68.36
Citizens, Inc. 5.98 5.68 to 6.09
City Office REIT, Inc. 6.99 6.99 to 7.00
Civeo Corporation 27.55 26.85 to 27.62
Civitas Solutions, Inc. 27.38 27.32 to 29.20
Clean Harbors, Inc. 265.98 262.80 to 267.79
Clear Channel Outdoor Holdings, Inc. 2.17 2.06 to 2.19
ClearBridge Energy Midstream Opportunity Fund Inc. 48.64 47.77 to 48.75
Clearwater Paper Corporation 17.79 17.27 to 18.01
Clearway Energy, Inc. 38.64 38.00 to 38.71
Clearway Energy, Inc. 36.04 35.08 to 36.10
Cleveland-Cliffs Inc. 14.75 13.85 to 14.79
Clorox Company (The) 119.36 116.75 to 119.86
CMS Energy Corporation 72.84 72.13 to 73.88
CNA Financial Corporation 49.83 49.81 to 50.70
CNO Financial Group, Inc. 44.64 43.08 to 44.84
CNX Resources Corporation 40.27 39.00 to 40.34
Coca Cola Femsa S.A.B. de C.V. 110.90 107.63 to 110.90
Coca-Cola Company (The) 79.03 77.94 to 79.20
Coca-Cola European Partners plc 97.56 95.89 to 97.66
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.35 14.20 to 14.38
Cohen & Steers Infrastructure Fund, Inc 26.03 25.95 to 26.24
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.39 21.30 to 21.44
Cohen & Steers Quality Income Realty Fund Inc 12.63 12.46 to 12.63
Cohen & Steers REIT and Preferred and Income Fund, 20.88 20.65 to 20.91
Cohen & Steers Select Preferred and Income Fund, Inc. 20.54 20.47 to 20.59
Cohen & Steers Total Return Realty Fund, Inc. 11.44 11.31 to 11.45
Colgate-Palmolive Company 94.41 93.89 to 95.65
Colonial High Income Municipal Trust 3.80 3.79 to 3.81
Colonial Investment Grade Municipal Trust 8.13 8.13 to 8.13
Colonial Municipal Income Trust 3.56 3.56 to 3.61
Comcast Corporation 63.84 63.84 to 63.84
Comfort Systems USA, Inc. 1230.26 1175.00 to 1230.49
Commercial Metals Company 82.99 81.61 to 83.26
Community Bank System, Inc. 66.39 65.78 to 66.79
Community Healthcare Trust Incorporated 18.13 17.83 to 18.22
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 27.59 27.29 to 27.95
Compass Diversified Holdings 6.85 6.32 to 7.08
ConAgra Brands, Inc. 19.36 19.36 to 19.72
ConocoPhillips 107.60 105.12 to 108.13
Consolidated Edison Inc 107.34 106.70 to 110.60
Constellation Brands Inc 164.33 162.50 to 166.65
Constellium N.V. 24.74 23.65 to 25.01
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 10.45 10.33 to 10.51
Contura Energy, Inc. 30.65 30.23 to 30.94
Cooper-Standard Holdings Inc. 34.62 34.29 to 35.20
Copa Holdings, S.A. 154.09 150.39 to 154.58
CoreSite Realty Corporation 359.25 351.45 to 360.62
Corning Incorporated 122.16 111.34 to 122.56
Cousins Properties Incorporated 25.64 25.31 to 26.23
CPB Inc. 34.53 34.40 to 35.01
Crane Co. 196.22 190.42 to 197.00
Crawford & Company 10.80 10.80 to 11.25
Crawford & Company 10.65 10.62 to 11.22
CRH PLC 127.13 123.33 to 127.46
Crown Holdings, Inc. 112.88 111.59 to 113.53
CTS Corporation 55.78 54.76 to 56.08
CubeSmart 38.39 38.27 to 38.88
Cubic Corporation 10.69 10.68 to 10.70
Cullen/Frost Bankers, Inc. 146.69 144.41 to 148.12
Cushing MLP & Infrastructure Total Return Fund 41.63 41.15 to 41.68
Cushman & Wakefield plc 16.16 15.32 to 16.30
CVR Energy Inc. 24.54 23.58 to 24.90
CVS Health Corporation 78.31 75.30 to 78.96
D.R. Horton, Inc. 156.25 151.56 to 161.26
Dana Incorporated 31.69 30.47 to 31.81
Darden Restaurants, Inc. 216.27 214.38 to 220.45
Darling Ingredients Inc. 48.20 47.43 to 48.68
DaVita Inc. 140.83 139.54 to 151.42
Deckers Outdoor Corporation 115.45 111.42 to 115.59
Deere & Company 583.11 567.55 to 584.06
Delek Logistics Partners, L.P. 52.59 51.13 to 53.32
Delek US Holdings, Inc. 35.53 33.74 to 36.21
Dell Technologies Inc. 120.97 114.47 to 122.57
Delta Air Lines, Inc. 75.30 69.30 to 75.66
Deluxe Corporation 27.80 27.69 to 28.40
Devon Energy Corporation 43.81 43.09 to 44.00
DHI Group, Inc. 2.01 1.64 to 2.09
DHT Holdings, Inc. 14.87 14.18 to 14.89
Diageo plc 96.88 95.74 to 97.28
Diamondrock Hospitality Company 9.56 9.42 to 9.59
Diana Shipping inc. 2.29 2.19 to 2.31
Dick's Sporting Goods Inc 208.29 206.73 to 212.05
Diebold Nixdorf Incorporated 71.81 70.00 to 72.25
Digital Realty Trust, Inc. 171.62 166.76 to 173.90
Dillard's, Inc. 666.51 640.62 to 668.89
Dillard's, Inc. 26.24 26.20 to 26.24
Dine Brands Global, Inc. 36.00 35.34 to 36.73
Dolby Laboratories 64.85 64.04 to 65.00
Dollar General Corporation 146.65 145.82 to 148.21
Dominion Energy, Inc. 62.33 61.66 to 63.43
Donaldson Company, Inc. 109.03 107.96 to 109.88
Dorian LPG Ltd. 32.35 29.63 to 33.02
DoubleLine Opportunistic Credit Fund 15.16 15.13 to 15.20
Douglas Dynamics, Inc. 40.37 39.52 to 40.66
Douglas Emmett, Inc. 10.59 10.41 to 10.63
Dover Corporation 223.66 218.85 to 224.03
Dr. Reddy's Laboratories Ltd 14.08 13.84 to 14.14
Dreyfus Municipal Bond Infrastructure Fund, Inc. 11.12 11.09 to 11.20
Dreyfus Strategic Municipal Bond Fund, Inc. 6.21 6.18 to 6.21
Dreyfus Strategic Municipals, Inc. 6.51 6.49 to 6.52
Ducommun Incorporated 121.08 120.54 to 123.87
Duff & Phelps Global Utility Income Fund Inc. 13.79 13.68 to 13.87
Duff & Phelps Utilities Income, Inc. 10.16 10.15 to 10.21
Duke Energy Corporation 121.86 121.34 to 124.28
DXC Technology Company 15.20 14.21 to 15.32
Dycom Industries, Inc. 400.47 384.89 to 402.07
Eagle Materials Inc 225.85 225.12 to 230.80
Eagle Point Credit Company Inc. 25.20 24.96 to 25.20
Easterly Government Properties, Inc. 24.16 23.95 to 24.40
EastGroup Properties, Inc. 189.91 187.05 to 191.03
Eastman Chemical Company 77.43 76.39 to 78.10
Eastman Kodak Company 7.70 7.39 to 7.79
Eaton Corporation, PLC 373.65 352.04 to 374.90
Eaton Vance Corporation 14.66 14.44 to 14.69
Eaton Vance Corporation 9.41 9.32 to 9.42
Eaton Vance Municipal Income 2028 Term Trust 18.87 18.80 to 18.87
Eaton Vance Municipal Income Trust 10.99 10.87 to 10.99
Eaton Vance Short Diversified Income Fund 11.06 11.00 to 11.11
Eaton Vance Tax Advantaged Dividend Income Fund 26.38 26.19 to 26.42
Eaton Vance Tax-Managed Buy-Write Income Fund 15.45 15.29 to 15.46
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.67 9.55 to 9.73
Ecolab Inc. 290.33 286.84 to 291.08
Edison International 64.01 63.18 to 64.68
El Paso Electric Company 37.11 36.55 to 37.64
Elanco Animal Health Incorporated 25.20 24.55 to 25.63
Element Solutions Inc. 29.94 28.33 to 29.98
Eli Lilly and Company 1057.98 1027.77 to 1067.50
Embotelladora Andina S.A. 25.68 25.68 to 25.83
EMCOR Group, Inc. 764.35 734.91 to 766.41
Emerald Expositions Events, Inc. 4.92 4.84 to 5.02
Emerson Electric Company 157.38 152.29 to 157.52
Empire State Realty Trust, Inc. 6.75 6.63 to 6.79
Employers Holdings Inc 45.46 45.41 to 46.25
Enbridge Inc 50.32 50.05 to 50.95
Encompass Health Corporation 105.39 104.34 to 115.71
Energizer Holdings, Inc. 23.40 22.94 to 23.85
Energizer Holdings, Inc. 20.75 20.21 to 20.89
ENI S.p.A. 42.32 41.72 to 42.34
Ennis, Inc. 20.41 20.23 to 20.65
Enova International, Inc. 161.10 160.89 to 164.96
EnPro Industries 267.57 258.01 to 270.18
Entergy Corporation 97.97 96.29 to 98.55
Entergy New Orleans, LLC 21.20 20.83 to 21.22
Enterprise Products Partners L.P. 34.91 34.66 to 35.29
EOG Resources, Inc. 113.70 112.00 to 114.78
EPR Properties 56.25 56.09 to 57.45
EQT Corporation 56.79 55.57 to 56.99
Equinor ASA 27.52 26.75 to 27.76
Equity Lifestyle Properties, Inc. 65.48 65.48 to 67.34
Equity Residential 63.89 61.45 to 65.00
ESCO Technologies Inc. 253.10 244.70 to 262.07
Essent Group Ltd. 65.28 65.23 to 66.36
Essential Properties Realty Trust, Inc. 31.75 31.58 to 32.63
Essex Property Trust, Inc. 258.06 251.50 to 258.74
Evercore Inc. 357.73 349.52 to 367.52
Evergy, Inc. 76.75 76.65 to 78.51
Exelon Corporation 44.33 43.55 to 44.56
Extra Space Storage Inc 140.01 138.57 to 140.48
Exxon Mobil Corporation 149.03 145.80 to 149.57
F.N.B. Corporation 18.90 18.73 to 19.04
Fabrinet 503.99 456.50 to 509.77
Farmland Partners Inc. 11.61 11.46 to 11.64
FB Financial Corporation 61.61 61.02 to 62.34
Federal Agricultural Mortgage Corporation 171.82 169.97 to 172.39
Federal Agricultural Mortgage Corporation 127.00 127.00 to 131.20
Federal Realty Investment Trust 105.76 104.85 to 106.17
Federal Signal Corporation 116.71 112.22 to 117.33
Federated Premier Municipal Income Fund 11.28 11.22 to 11.30
FedEx Corporation 369.23 362.32 to 370.86
Fidelity National Financial, Inc. 57.61 57.25 to 58.21
First American Corporation (The) 67.34 67.12 to 68.75
First BanCorp. 23.22 22.93 to 23.43
First Commonwealth Financial Corporation 18.83 18.77 to 18.95
First Horizon National Corporation 26.24 25.90 to 26.56
First Industrial Realty Trust, Inc. 59.79 59.34 to 60.79
First Trust 22.05 21.77 to 22.05
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 21.68 21.63 to 21.77
Flaherty & Crumrine Preferred Income Fund Incorporated 12.06 11.96 to 12.07
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.67 9.61 to 9.70
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.76 16.72 to 16.82
Flaherty & Crumrine Total Return Fund Inc 17.84 17.81 to 17.90
Flowers Foods, Inc. 11.96 11.84 to 12.14
Flowserve Corporation 85.46 77.03 to 86.29
Fluor Corporation 46.91 45.47 to 47.72
Fomento Economico Mexicano S.A.B. de C.V. 110.37 107.42 to 110.61
Ford Motor Company 13.80 13.67 to 13.88
Forestar Group Inc 29.27 28.86 to 29.85
Fortis Inc. 54.01 53.96 to 55.34
Fortive Corporation 60.12 58.44 to 61.00
Forum Energy Technologies, Inc. 47.98 45.87 to 48.51
Four Corners Property Trust, Inc. 25.34 25.25 to 25.69
Franklin Resources, Inc. 27.20 26.84 to 27.49
Franklin Universal Trust 8.11 8.08 to 8.14
Fresenius Medical Care Corporation 24.10 23.98 to 24.38
Frontline Ltd. 29.37 27.89 to 29.40
FTI Consulting, Inc. 178.93 175.15 to 180.42
FutureFuel Corp. 3.63 3.63 to 3.76
Gabelli Convertible and Income Securities Fund, Inc. (The) 4.52 4.40 to 4.54
Gabelli Dividend 29.00 28.68 to 29.05
Gabelli Equity Trust, Inc. (The) 6.23 6.13 to 6.25
Gabelli Global Small and Mid Cap Value Trust (The) 16.06 15.91 to 16.10
Gamestop Corporation 25.00 24.11 to 25.40
Garrett Motion Inc. 19.21 18.23 to 19.22
Gates Industrial Corporation plc 26.81 26.05 to 26.96
GATX Corporation 188.43 187.39 to 191.44
Genco Shipping & Trading Limited 20.77 20.20 to 20.85
Generac Holdlings Inc. 183.37 174.99 to 183.93
General American Investors, Inc. 61.40 60.36 to 61.51
General Dynamics Corporation 360.07 352.00 to 361.65
General Electric Company 320.81 305.99 to 323.18
General Mills, Inc. 47.86 47.65 to 48.87
General Motors Company 84.24 82.64 to 84.70
Genesis Energy, L.P. 17.19 17.08 to 17.66
Genesis Healthcare, Inc. 24.25 23.59 to 25.00
Genie Energy Ltd. 14.15 14.03 to 14.31
Genuine Parts Company 148.51 145.53 to 148.58
Genworth Financial Inc 9.03 8.97 to 9.09
Geopark Ltd 8.32 8.17 to 8.40
Getty Realty Corporation 30.81 30.77 to 31.61
GigCapital, Inc. 10.59 10.57 to 10.60
Gildan Activewear, Inc. 71.23 68.22 to 71.68
GlaxoSmithKline PLC 60.23 59.25 to 60.37
Global Medical REIT Inc. 36.63 36.35 to 37.22
Global Net Lease, Inc. 9.61 9.49 to 9.66
Global Partners LP 47.21 46.69 to 47.75
Global Payments Inc. 72.86 71.07 to 73.36
Gorman-Rupp Company (The) 65.70 58.01 to 66.23
Graco Inc. 92.76 92.07 to 93.77
Graham Corporation 83.24 75.61 to 84.58
Granite Construction Incorporated 130.18 127.32 to 131.16
Gray Television, Inc. 14.50 13.00 to 14.93
Greenbrier Companies, Inc. (The) 54.60 53.80 to 55.20
Greif Bros. Corporation 75.29 74.36 to 75.99
Greif Bros. Corporation 87.76 87.31 to 88.00
Griffon Corporation 94.84 89.76 to 95.34
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 287.51 278.11 to 287.51
Grupo Aeroportuario del Sureste, S.A. de C.V. 367.92 363.70 to 372.36
Guess?, Inc. 16.81 16.72 to 16.90
Guggenheim Taxable Municipal Managed Duration Trst 15.12 14.98 to 15.14
H. B. Fuller Company 66.06 65.32 to 66.79
Halliburton Company 34.97 33.74 to 35.17
Hamilton Beach Brands Holding Company 19.48 18.26 to 19.86
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 36.13 35.43 to 36.39
Harley-Davidson, Inc. 20.48 19.75 to 20.57
Hartford Financial Services Group, Inc. (The) 142.56 141.24 to 144.50
Haverty Furniture Companies, Inc. 27.31 25.70 to 27.53
Haverty Furniture Companies, Inc. 25.68 25.68 to 25.68
Hawaiian Electric Industries, Inc. 17.06 16.69 to 17.38
HCA Healthcare, Inc. 501.69 499.68 to 516.00
HCI Group, Inc. 163.29 161.06 to 164.27
HDFC Bank Limited 34.46 33.67 to 34.46
Healthcare Realty Trust Incorporated 16.92 16.72 to 17.02
Helix Energy Solutions Group, Inc. 8.56 8.05 to 8.61
Helmerich & Payne, Inc. 35.97 33.68 to 36.27
Herbalife Nutrition Ltd. 16.99 16.63 to 17.03
Herc Holdings Inc. 180.31 172.30 to 182.51
Heritage Insurance Holdings, Inc. 26.54 26.15 to 27.35
Hershey Company (The) 231.53 225.60 to 234.43
Hertz Global Holdings, Inc 5.30 4.88 to 5.31
Hess Midstream Partners LP 35.73 34.83 to 35.74
Hewlett Packard Enterprise Company 23.61 22.98 to 23.80
Hexcel Corporation 86.00 84.11 to 86.28
Highland Floating Rate Opportunities Fund 6.37 6.21 to 6.40
Highwoods Properties, Inc. 26.01 25.72 to 26.23
Hillenbrand Inc 31.99 31.88 to 32.00
Hilltop Holdings Inc. 39.83 39.57 to 40.34
Hilton Grand Vacations Inc. 47.64 46.18 to 47.84
Hilton Worldwide Holdings Inc. 314.38 307.68 to 314.96
HNI Corporation 52.55 51.54 to 52.79
Home Depot, Inc. (The) 385.15 379.10 to 386.37
Honda Motor Company, Ltd. 32.82 32.42 to 32.85
Honeywell International Inc. 238.38 234.15 to 239.08
Hormel Foods Corporation 24.93 24.91 to 25.35
Host Hotels & Resorts, Inc. 19.35 19.04 to 19.44
Hovnanian Enterprises Inc 125.88 120.46 to 125.98
HP Inc. 19.65 19.00 to 19.90
HSBC Holdings plc 89.29 88.17 to 89.55
Hubbell Inc 503.80 491.33 to 503.87
Huntsman Corporation 13.46 13.08 to 13.61
HUYA Inc. 4.66 4.43 to 4.69
Hyatt Hotels Corporation 162.87 158.12 to 165.61
Hyster-Yale Materials Handling, Inc. 36.48 35.10 to 36.75
ICICI Bank Limited 31.18 30.93 to 31.21
IDACORP, Inc. 135.33 134.71 to 137.28
IDEX Corporation 211.37 211.21 to 217.16
Illinois Tool Works Inc. 293.57 287.50 to 294.79
Imax Corporation 37.28 36.35 to 37.50
India Fund, Inc. (The) 14.04 13.95 to 14.11
ING Group, N.V. 30.06 29.86 to 30.12
Ingersoll-Rand plc (Ireland) 98.50 96.94 to 99.31
Ingevity Corporation 72.69 70.57 to 73.27
Ingredion Incorporated 120.11 119.54 to 121.75
Installed Building Products, Inc. 328.92 323.24 to 335.04
Integer Holdings Corporation 86.45 84.60 to 86.89
Intercontinental Hotels Group 144.83 143.19 to 145.04
International Business Machines Corporation 298.90 288.37 to 299.89
International Flavors & Fragrances, Inc. 74.82 73.36 to 75.01
International Paper Company 46.58 44.50 to 46.99
International Seaways, Inc. 61.06 58.64 to 61.25
Invesco California Value Municipal Income Trust 11.18 11.14 to 11.24
Invesco Municipal Income Opportunities Trust 6.23 6.22 to 6.30
Invesco Municipal Opportunity Trust 9.85 9.81 to 9.85
Invesco Municipal Trust 9.87 9.82 to 9.88
Invesco Pennsylvania Value Municipal Income Trust 10.72 10.69 to 10.73
Invesco Quality Municipal Income Trust 10.03 9.97 to 10.05
Invesco Trust for Investment Grade New York Municipal 11.70 11.64 to 11.78
Invesco Trust for Investment Grade Municipals 10.36 10.31 to 10.40
Invesco Value Municipal Income Trust 12.47 12.43 to 12.50
Iron Mountain Incorporated 95.78 89.58 to 96.44
Israel Chemicals Shs 5.49 5.40 to 5.49
Itau Unibanco Banco Holding SA 8.99 8.75 to 9.02
ITT Inc. 206.87 200.40 to 207.86
J P Morgan Chase & Co 322.35 309.70 to 324.25
J. Jill, Inc. 16.80 16.45 to 16.91
J.M. Smucker Company (The) 109.51 108.32 to 110.36
Jabil Inc. 258.25 251.05 to 260.56
Janus Henderson Group plc 48.22 48.18 to 48.44
Japan Smaller Capitalization Fund Inc 11.65 11.58 to 11.80
JELD-WEN Holding, Inc. 2.93 2.80 to 3.10
Jernigan Capital, Inc. 21.96 21.05 to 22.02
JinkoSolar Holding Company Limited 27.70 26.45 to 28.58
John Hancock Financial Opportunities Fund 39.73 39.24 to 39.85
John Hancock Hedged Equity & Income Fund 11.27 11.13 to 11.27
John Hancock Investors Trust 13.77 13.68 to 13.80
John Hancock Preferred Income Fund III 14.69 14.61 to 14.69
John Hancock Premium Dividend Fund 13.27 13.21 to 13.28
John Hancock Tax Advantaged Dividend Income Fund 24.86 24.77 to 24.95
Johnson & Johnson 240.01 236.36 to 241.95
Johnson Controls International plc 137.65 133.50 to 138.23
K12 Inc 87.83 86.27 to 88.99
Kadant Inc 343.11 330.87 to 346.40
Kayne Anderson MLP/Midstream Investment Company 13.40 13.14 to 13.43
KB Financial Group Inc 104.63 100.65 to 104.84
KB Home 60.94 60.32 to 62.90
KBR, Inc. 43.49 42.39 to 43.63
Kennametal Inc. 40.32 38.80 to 40.85
Kennedy-Wilson Holdings Inc. 9.93 9.86 to 10.01
Kenon Holdings Ltd. 73.26 71.50 to 74.24
Keurig Dr Pepper Inc. 28.41 27.92 to 28.44
KeyCorp 23.21 22.84 to 23.29
Keysight Technologies Inc. 230.95 224.60 to 231.09
Kilroy Realty Corporation 35.00 34.25 to 35.06
Kimbell Royalty Partners 13.79 13.61 to 13.82
Kimberly-Clark Corporation 104.33 103.65 to 105.04
Kimco Realty Corporation 21.83 21.59 to 21.92
Kinder Morgan, Inc. 30.51 30.24 to 30.59
Kite Realty Group Trust 24.87 24.65 to 24.99
KKR Income Opportunities Fund 11.71 11.71 to 11.77
Knight Transportation, Inc. 60.17 58.37 to 60.42
Knowles Corporation 26.98 25.44 to 27.36
Kohl's Corporation 18.50 17.67 to 18.79
Koninklijke Philips N.V. 29.46 29.08 to 29.52
Koppers Holdings Inc. 32.30 31.57 to 32.51
Korea Electric Power Corporation 21.59 20.63 to 21.70
Korea Fund, Inc. (The) 47.59 46.80 to 48.03
Korn Ferry 68.11 66.72 to 69.44
Kosmos Energy Ltd. 1.48 1.29 to 1.49
Kroger Company (The) 67.50 66.28 to 67.65
Kronos Worldwide Inc 6.08 5.82 to 6.13
KT Corporation 21.27 20.97 to 21.29
Laboratory Corporation of America Holdings 277.20 274.11 to 281.99
Lamb Weston Holdings, Inc. 50.12 47.40 to 50.41
Las Vegas Sands Corp. 57.80 57.00 to 57.97
Lazard Global Total Return and Income Fund 19.25 18.74 to 19.25
Lazard Ltd. 56.80 54.93 to 56.99
La-Z-Boy Incorporated 38.80 38.33 to 38.88
LCI Industries 154.65 152.60 to 155.48
Lear Corporation 140.95 135.48 to 141.21
Leggett & Platt, Incorporated 12.89 12.60 to 12.91
Lehman ABS Corporation 26.27 26.27 to 26.27
Lehman ABS Corporation 28.78 28.69 to 28.81
Lehman ABS Corporation 25.90 25.82 to 26.25
Leidos Holdings, Inc. 192.99 186.38 to 194.28
Lennar Corporation 114.02 111.00 to 117.60
Lennar Corporation 106.67 104.81 to 108.48
Lennox International, Inc. 529.98 524.97 to 534.83
Lexington Realty Trust 51.55 51.27 to 52.43
Liberty Oilfield Services Inc. 25.23 24.07 to 25.48
Lindsay Corporation 134.03 128.51 to 135.23
Lithia Motors, Inc. 344.24 330.70 to 347.34
Lloyds Banking Group Plc 5.91 5.85 to 5.92
LMP Capital and Income Fund Inc. 15.80 15.54 to 15.81
Lockheed Martin Corporation 623.46 609.18 to 624.09
Loews Corporation 111.27 111.09 to 112.70
Louisiana-Pacific Corporation 96.97 94.37 to 97.45
Lowe's Companies, Inc. 278.38 275.02 to 279.67
Lsb Industries Inc. 9.66 9.33 to 9.78
LTC Properties, Inc. 37.39 37.23 to 38.08
Luxfer Holdings PLC 15.50 15.24 to 15.68
LyondellBasell Industries NV 55.10 54.09 to 55.49
M&T Bank Corporation 238.01 235.51 to 238.54
M/I Homes, Inc. 141.86 139.67 to 145.18
Macerich Company (The) 19.62 19.38 to 19.74
Macy's Inc 22.70 21.50 to 22.82
Madison Covered Call & Equity Strategy Fund 6.11 6.03 to 6.12
Magna International, Inc. 54.02 52.65 to 54.09
MagnaChip Semiconductor Corporation 3.04 2.88 to 3.11
Magnolia Oil & Gas Corporation 26.99 26.21 to 27.47
Maiden Holdings, Ltd. 13.05 12.98 to 13.05
Maiden Holdings, Ltd. 15.54 15.30 to 15.74
MainStay MacKay DefinedTerm Municipal Opportunitie 15.57 15.37 to 15.58
Manitowoc Company, Inc. (The) 15.03 14.62 to 15.20
ManpowerGroup 36.64 36.50 to 37.37
Manulife Financial Corp 38.04 37.59 to 38.13
Marathon Petroleum Corporation 203.00 196.17 to 204.37
Marcus & Millichap, Inc. 26.60 25.60 to 26.76
Marcus Corporation (The) 15.62 15.21 to 15.63
MarineMax, Inc. 29.98 29.21 to 30.30
Markel Corporation 2102.15 2096.92 to 2165.00
Marriot Vacations Worldwide Corporation 55.58 54.65 to 56.42
Marsh & McLennan Companies, Inc. 182.70 181.83 to 185.24
Martin Marietta Materials, Inc. 690.00 675.48 to 693.54
Masco Corporation 72.87 71.39 to 73.29
MasTec, Inc. 259.16 251.40 to 260.25
Mastercard Incorporated 548.82 539.80 to 556.79
Matador Resources Company 47.35 45.81 to 47.68
Materion Corporation 151.37 147.09 to 152.79
Matson, Inc. 162.94 159.77 to 163.78
Maui Land & Pineapple Company, Inc. 17.12 16.99 to 17.69
MaxLinear, Inc 18.72 17.46 to 18.82
MBIA, Inc. 6.58 6.49 to 6.68
McCormick & Company, Incorporated 67.42 66.60 to 68.36
McCormick & Company, Incorporated 67.21 66.21 to 67.80
McDonald's Corporation 327.16 321.24 to 327.54
McKesson Corporation 948.68 935.65 to 971.93
Medtronic plc 102.90 101.89 to 103.75
Merck & Company, Inc. 121.88 119.25 to 122.66
Mercury General Corporation 95.19 92.57 to 95.82
Meritage Corporation 75.89 74.36 to 76.97
Mesabi Trust 35.20 33.87 to 35.50
Methode Electronics, Inc. 9.09 8.88 to 9.27
Metropolitan Bank Holding Corp. 96.39 94.80 to 97.07
Mexico Equity and Income Fund, Inc. (The) 13.86 13.59 to 13.86
Mexico Fund, Inc. (The) 22.48 22.05 to 22.55
MFS Multimarket Income Trust 4.74 4.70 to 4.74
MFS Municipal Income Trust 5.50 5.48 to 5.53
MGIC Investment Corporation 27.31 27.22 to 27.81
MGM Resorts International 37.49 35.49 to 37.70
Miller Industries, Inc. 44.60 43.86 to 44.87
Minerals Technologies Inc. 72.77 71.64 to 73.65
Mistras Group Inc 14.67 14.14 to 14.77
Mitsubishi UFJ Financial Group Inc 19.14 18.54 to 19.17
Mizuho Financial Group, Inc. 9.61 9.21 to 9.62
Modine Manufacturing Company 215.72 208.00 to 220.41
Moelis & Company 73.25 71.88 to 74.66
MOGU Inc. 2.41 1.94 to 2.83
Mohawk Industries, Inc. 131.89 130.76 to 134.06
Molson Coors Brewing Company 51.76 51.06 to 51.88
Molson Coors Brewing Company 48.99 48.99 to 48.99
Monmouth Real Estate Investment Corporation 12.33 12.01 to 12.38
Moog Inc. 324.20 322.46 to 336.53
Moog Inc. 332.11 332.11 to 332.11
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.76 7.70 to 7.79
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.08 6.00 to 6.08
Morgan Stanley India Investment Fund, Inc. 24.33 24.25 to 24.38
Mosaic Company (The) 28.60 27.90 to 28.70
Motorola Solutions, Inc. 422.18 412.24 to 422.27
Movado Group Inc. 24.50 24.06 to 24.90
MPLX LP 55.99 55.93 to 56.50
MSA Safety Incorporporated 193.13 188.72 to 194.39
MSC Industrial Direct Company, Inc. 95.56 93.50 to 96.51
Mueller Water Products Inc 29.18 27.86 to 29.24
MuniVest Fund, Inc. 7.00 6.99 to 7.02
Murphy Oil Corporation 32.11 30.81 to 32.19
Myers Industries, Inc. 22.17 21.49 to 22.35
Nabors Industries Ltd. 69.78 66.94 to 70.27
NACCO Industries, Inc. 54.20 53.39 to 55.80
National Bank Holdings Corporation 41.75 41.52 to 42.07
National Fuel Gas Company 85.77 85.51 to 86.86
National Grid Transco, PLC 88.06 87.38 to 88.35
National Health Investors, Inc. 84.07 83.29 to 85.13
National Oilwell Varco, Inc. 18.91 18.24 to 19.09
National Presto Industries, Inc. 130.58 130.55 to 136.09
National Retail Properties 42.91 42.66 to 43.37
National Storage Affiliates Trust 32.68 32.27 to 32.78
Natural Gas Services Group, Inc. 36.48 34.99 to 36.73
Natural Resource Partners LP 120.39 118.46 to 120.90
Natuzzi, S.p.A. 3.16 2.87 to 3.16
Navios Maritime Partners LP 60.22 59.00 to 60.61
Nelnet, Inc. 132.12 131.88 to 133.70
New Germany Fund, Inc. (The) 12.17 11.82 to 12.39
New Oriental Education & Technology Group, Inc. 62.72 60.11 to 63.05
NewJersey Resources Corporation 52.42 52.39 to 53.65
NewMarket Corporation 723.90 714.55 to 728.90
NexPoint Residential Trust, Inc. 30.41 30.22 to 30.89
NextEra Energy, Inc. 89.43 88.39 to 90.99
NGL ENERGY PARTNERS LP 11.99 11.59 to 12.35
Nike, Inc. 63.88 62.22 to 64.24
NIO Inc. 5.04 4.88 to 5.22
NiSource, Inc 44.10 43.41 to 44.53
NL Industries, Inc. 6.19 5.93 to 6.24
Noah Holdings Ltd. 11.71 11.40 to 11.86
Noble Corporation 39.20 37.28 to 39.37
Nokia Corporation 7.06 6.76 to 7.11
Nomad Foods Limited 12.91 12.84 to 13.03
Nomura Holdings Inc ADR 9.12 8.91 to 9.15
Nordic American Tankers Limited 4.26 4.15 to 4.29
Norfolk Souther Corporation 306.48 302.97 to 307.97
North American Construction Group Ltd. 16.03 15.43 to 16.31
North European Oil Royality Trust 9.26 8.70 to 9.29
Northrop Grumman Corporation 709.11 699.53 to 711.88
Northwest Natural Holding Company 48.07 48.07 to 49.24
NorthWestern Corporation 68.18 68.12 to 71.25
Novartis AG 156.42 153.90 to 156.62
NOW Inc. 16.76 16.14 to 16.83
NRG Energy, Inc. 153.34 146.10 to 153.57
Nu Skin Enterprises, Inc. 10.81 10.46 to 10.92
Nucor Corporation 192.84 188.12 to 193.09
Nuveen AMT-Free Municipal Credit Income Fund 13.06 12.94 to 13.07
Nuveen AMT-Free Municipal Value Fund 9.18 9.16 to 9.18
Nuveen AMT-Free Municipal Value Fund 14.47 14.47 to 14.56
Nuveen AMT-Free Quality Municipal Income Fund 11.75 11.71 to 11.76
Nuveen California AMT-Free Quality Municipal Income Fund 12.91 12.89 to 12.95
Nuveen California Municipal Value Fund, Inc. 9.63 9.51 to 9.71
Nuveen Dow 30SM Dynamic Overwrite Fund 15.60 15.27 to 15.61
Nuveen Global High Income Fund 12.92 12.92 to 12.97
Nuveen Insured California Select Tax-Free Income Portfolio 13.29 13.24 to 13.30
Nuveen Insured New York Select Tax-Free Income Portfolio 12.14 12.07 to 12.16
Nuveen Massachusetts Municipal Income Fund 11.74 11.70 to 11.76
Nuveen Minnesota Quality Municipal Income Fund 12.10 12.05 to 12.10
Nuveen Mortgage Opportunity Term Fund 18.71 18.65 to 18.72
Nuveen Municipal Credit Income Fund 12.76 12.45 to 12.76
Nuveen Municipal High Income Opportunity Fund 10.53 10.49 to 10.56
Nuveen Municipal Income Fund, Inc. 10.18 10.03 to 10.18
Nuveen New Jersey Quality Municipal Income Fund 12.44 12.41 to 12.49
Nuveen New York AMT-Free Quality Municipal 10.22 10.17 to 10.23
Nuveen New York Municipal Value Fund, Inc. 8.48 8.44 to 8.55
Nuveen New York Quality Municipal Income Fund 11.49 11.43 to 11.50
Nuveen Pennsylvania Quality Municipal Income Fund 12.01 11.98 to 12.12
Nuveen Preferred & Income Opportunities Fund 8.27 8.23 to 8.28
Nuveen Quality Municipal Income Fund 12.18 12.11 to 12.18
Nuveen Real Estate Fund 7.96 7.85 to 7.99
Nuveen S&P 500 Buy-Write Income Fund 14.94 14.70 to 14.97
Nuveen S&P 500 Dynamic Overwrite Fund 17.91 17.67 to 17.94
Nuveen Select Maturities Municipal Fund 9.61 9.52 to 9.94
Nuveen Select Tax Free Income Portfolio 14.23 14.21 to 14.27
Nuveen Taxable Municipal Income Fund 15.90 15.87 to 15.94
Nuveen Virginia Quality Municipal Income Fund 11.38 11.31 to 11.42
NVR, Inc. 8009.84 7785.09 to 8099.00
Occidental Petroleum Corporation 46.31 44.79 to 46.40
Oceaneering International, Inc. 32.19 30.01 to 32.37
OFG Bancorp 40.94 40.88 to 41.50
OGE Energy Corp 43.96 43.75 to 44.68
Oil States International, Inc. 9.10 8.69 to 9.19
Oil-Dri Corporation Of America 64.31 63.50 to 65.00
Old Republic International Corporation 41.77 41.51 to 42.28
Olin Corporation 24.83 23.50 to 25.17
Omega Healthcare Investors, Inc. 45.28 44.99 to 45.86
ONE Gas, Inc. 82.49 82.33 to 84.11
One Liberty Properties, Inc. 22.44 22.31 to 23.20
ONEOK, Inc. 81.84 80.25 to 82.03
Oppenheimer Holdings, Inc. 92.48 90.75 to 93.17
Orion Engineered Carbons S.A 7.04 6.89 to 7.11
Orion Group Holdings, Inc. 14.13 13.79 to 14.34
Orix Corp Ads 32.30 31.89 to 32.37
Oshkosh Corporation 171.71 163.62 to 172.93
OUTFRONT Media Inc. 26.89 26.48 to 27.04
Overseas Shipholding Group, Inc. 6.11 6.07 to 6.40
Owens Corning Inc 135.74 131.03 to 136.71
Owens-Illinois, Inc. 16.63 16.22 to 16.70
Oxford Industries, Inc. 40.02 38.29 to 40.80
Pacific Gas & Electric Co. 16.40 16.08 to 16.48
Packaging Corporation of America 238.86 230.63 to 239.75
Par Pacific Holdings, Inc. 43.30 41.00 to 43.67
Park Electrochemical Corporation 24.32 24.05 to 25.00
Park Hotels & Resorts Inc. 11.53 11.14 to 11.59
Parker-Hannifin Corporation 976.49 972.17 to 989.13
PBF Energy Inc. 35.51 34.37 to 36.21
Peabody Energy Corporation 36.92 34.43 to 37.31
Pebblebrook Hotel Trust 12.38 11.88 to 12.45
Pembina Pipeline Corp. 42.69 42.42 to 43.10
Penske Automotive Group, Inc. 166.68 162.82 to 167.27
PermRock Royalty Trust 3.54 3.37 to 3.58
Perrigo Company 14.64 14.21 to 14.70
Petroleo Brasileiro S.A.- Petrobras 14.09 13.99 to 14.25
Pfizer, Inc. 27.22 26.40 to 27.37
PGIM Global Short Duration High Yield Fund, Inc. 12.90 12.85 to 12.93
PGIM Short Duration High Yield Fund, Inc. 14.67 14.51 to 14.72
Philip Morris International Inc 182.77 174.40 to 186.55
Phillips 66 157.80 154.70 to 159.15
Piedmont Office Realty Trust, Inc. 8.86 8.67 to 8.93
PIMCO California Municipal Income Fund 9.05 8.98 to 9.05
PIMCO Commercial Mortgage Securities Trust, Inc. 6.05 6.02 to 6.05
Pimco Corporate & Income Stategy Fund 12.83 12.81 to 12.86
PIMCO Dynamic Income Fund 18.63 18.41 to 18.67
Pimco Global Stocksplus & Income Fund 9.23 9.21 to 9.26
PIMCO Income Strategy Fund 8.45 8.43 to 8.45
PIMCO Income Strategy Fund II 7.46 7.44 to 7.46
Pimco Municipal Income Fund II 7.74 7.70 to 7.76
Pimco New York Municipal Income Fund II 7.06 7.05 to 7.12
PIMCO Strategic Income Fund, Inc. 5.92 5.79 to 5.95
Pinnacle West Capital Corporation 93.52 93.19 to 95.67
Pitney Bowes Inc. 10.78 10.59 to 10.84
Plantronics, Inc. 12.38 12.36 to 12.75
PLDT Inc. 23.98 23.52 to 24.10
PNC Financial Services Group, Inc. (The) 242.48 239.54 to 243.94
Polaris Industries Inc. 69.33 67.58 to 70.05
Portland General Electric Company 50.65 50.15 to 51.64
POSCO 63.27 62.02 to 63.33
Post Holdings, Inc. 114.61 109.01 to 117.28
PPG Industries, Inc. 126.51 125.01 to 126.74
PPlus Trust 23.85 23.85 to 23.85
Precision Drilling Corporation 87.17 83.65 to 88.00
Prestige Consumer Healthcare Inc. 66.33 65.02 to 66.84
Primerica, Inc. 275.87 272.86 to 277.37
Principal Real Estate Income Fund 10.32 10.25 to 10.34
ProAssurance Corporation 24.35 24.30 to 24.48
Procter & Gamble Company (The) 159.17 158.01 to 159.99
Prologis, Inc. 136.95 135.66 to 137.49
ProPetro Holding Corp. 11.24 10.75 to 11.40
Prosperity Bancshares, Inc. 74.51 73.59 to 74.82
Proto Labs, Inc. 67.17 56.97 to 67.57
Provident Financial Services, Inc 23.79 23.51 to 23.97
Public Service Enterprise Group Incorporated 80.65 80.00 to 81.58
Public Storage 287.00 283.67 to 287.35
PulteGroup, Inc. 135.14 131.12 to 136.42
Pure Storage, Inc. 71.05 64.39 to 71.51
Putnam Managed Municipal Income Trust 6.29 6.27 to 6.32
Putnam Master Intermediate Income Trust 3.31 3.29 to 3.32
Putnam Municipal Opportunities Trust 10.63 10.56 to 10.70
Putnam Premier Income Trust 3.65 3.62 to 3.65
PVH Corp. 66.12 64.24 to 66.80
Quad Graphics, Inc 6.32 6.22 to 6.38
Quaker Chemical Corporation 170.07 170.00 to 175.05
Quanex Building Products Corporation 21.29 20.56 to 21.38
Quanta Services, Inc. 508.11 482.51 to 508.45
Quest Diagnostics Incorporated 190.71 189.94 to 193.60
QVC, Inc. 8.59 8.25 to 8.69
Qwest Corporation 19.60 19.41 to 19.60
Qwest Corporation 19.66 19.53 to 19.78
Radian Group Inc. 33.56 33.47 to 34.36
Range Resources Corporation 36.57 36.21 to 37.31
Ranger Energy Services, Inc. 16.39 15.88 to 16.56
Raymond James Financial, Inc. 172.14 169.00 to 173.06
Realty Income Corporation 63.22 62.65 to 63.90
Regal Beloit Corporation 544.02 529.00 to 554.59
Regions Financial Corporation 30.93 30.67 to 31.17
Reinsurance Group of America, Incorporated 225.36 218.58 to 229.21
Reinsurance Group of America, Incorporated 25.10 25.05 to 25.14
Reliance Steel & Aluminum Co. 353.27 343.04 to 354.38
RenaissanceRe Holdings Ltd. 300.56 300.43 to 309.52
Republic Services, Inc. 219.94 218.41 to 221.64
Resideo Technologies, Inc. 36.38 35.10 to 36.54
ResMed Inc. 271.63 267.03 to 272.33
Restaurant Brands International Inc. 70.90 68.69 to 71.48
REX American Resources Corporation 35.54 34.61 to 36.18
RH 211.16 196.95 to 211.38
Ringcentral, Inc. 27.04 25.59 to 27.08
Rio Tinto Plc 93.41 92.90 to 93.64
Ritchie Bros. Auctioneers Incorporated 117.70 115.77 to 117.86
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.10 14.98 to 15.11
RiverNorth Opportunities Fund, Inc. 12.10 12.01 to 12.12
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.96 7.91 to 7.97
RLI Corp. 61.72 61.48 to 62.68
RLJ Lodging Trust 7.97 7.76 to 8.02
Robert Half International Inc. 31.40 31.37 to 32.12
Rogers Corporation 105.93 103.35 to 107.05
Rollins, Inc. 64.84 64.00 to 65.03
Royal Bank Of Canada 170.40 169.68 to 171.17
Royal Caribbean Cruises Ltd. 348.04 326.00 to 348.20
Royce Global Value Trust, Inc. 14.31 13.95 to 14.31
Royce Micro-Cap Trust, Inc. 11.77 11.47 to 11.84
Royce Value Trust, Inc. 17.87 17.49 to 17.88
RPM International Inc. 116.94 115.71 to 117.50
Ryder System, Inc. 217.50 212.87 to 218.36
Ryerson Holding Corporation 29.94 29.71 to 30.40
Ryman Hospitality Properties, Inc. 97.96 94.95 to 98.17
Safe Bulkers, Inc 5.58 5.45 to 5.63
Safehold Inc. 15.07 14.80 to 15.15
Sally Beauty Holdings, Inc. 16.16 16.13 to 16.97
SandRidge Energy, Inc. 16.81 16.20 to 16.94
Sasol Ltd. 7.36 6.86 to 7.38
Saul Centers, Inc. 34.63 34.35 to 35.13
Schlumberger N.V. 50.70 49.41 to 51.24
Scorpio Tankers Inc. 68.43 64.50 to 68.74
Scotts Miracle-Gro Company (The) 66.34 64.52 to 66.88
Scudder Municiple Income Trust 9.17 9.15 to 9.19
SEACOR Marine Holdings Inc. 7.16 6.76 to 7.26
Seadrill Limited 39.90 38.12 to 40.35
Select Energy Services, Inc. 12.89 12.12 to 13.05
Select Medical Holdings Corporation 15.69 15.49 to 15.73
Sempra Energy 87.36 86.21 to 88.07
Sensata Technologies Holding plc 35.98 35.86 to 36.50
Sensient Technologies Corporation 97.48 96.57 to 98.00
Service Corporation International 85.11 85.09 to 86.67
Shake Shack, Inc. 98.30 93.05 to 99.35
Sherwin-Williams Company (The) 361.98 361.10 to 367.46
Shinhan Financial Group Co Ltd 65.16 63.93 to 65.64
Ship Finance International Limited 9.15 8.84 to 9.20
Signet Jewelers Limited 97.00 93.01 to 97.29
Simon Property Group, Inc. 199.60 197.83 to 201.40
Simpson Manufacturing Company, Inc. 194.28 192.26 to 196.83
SITE Centers Corp. 6.45 6.35 to 6.47
SiteOne Landscape Supply, Inc. 150.01 148.83 to 152.23
SK Telecom Co., Ltd. 28.42 27.28 to 28.51
SM Energy Company 21.09 19.56 to 21.14
Smith & Nephew SNATS, Inc. 34.69 34.20 to 34.72
Sonic Automotive, Inc. 62.46 60.58 to 62.57
Sonoco Products Company 51.32 50.73 to 51.73
Southern Company (The) 90.08 89.27 to 91.70
Southern Copper Corporation 200.04 190.58 to 200.37
Southwest Airlines Company 54.26 52.67 to 54.70
Southwest Gas Holdings, Inc. 83.26 82.84 to 84.63
Special Opportunities Fund Inc. 14.94 14.84 to 14.98
Spectrum Brands Holdings, Inc. 75.72 74.21 to 76.86
Spire Inc. 86.08 84.32 to 86.53
SPX Corporation 222.32 219.80 to 223.60
St. Joe Company (The) 68.56 67.80 to 69.41
Stag Industrial, Inc. 39.31 38.91 to 39.88
Standard Motor Products, Inc. 44.13 43.72 to 44.49
Standex International Corporation 254.24 243.36 to 255.69
Stanley Black & Decker, Inc. 89.39 87.00 to 90.82
Stanley Black & Decker, Inc. 29.06 28.86 to 29.06
Stantec Inc 101.53 100.56 to 102.82
Star Group, L.P. 13.17 13.13 to 13.49
State Street Corporation 132.35 130.41 to 133.10
Stepan Company 62.73 61.71 to 63.81
Stewart Information Services Corporation 71.44 70.82 to 72.50
Stifel Financial Corporation 130.61 129.92 to 131.52
STMicroelectronics N.V. 29.85 28.67 to 29.95
Stone Harbor Emerging Markets Income Fund 5.05 5.00 to 5.06
Stoneridge, Inc. 8.47 8.06 to 8.56
STRATS Trust 9.73 9.60 to 9.73
STRATS Trust 24.80 24.80 to 24.81
STRATS Trust 23.36 23.36 to 23.36
Studio City International Holdings Limited 3.20 3.20 to 3.20
Sturm, Ruger & Company, Inc. 38.33 38.12 to 38.72
Sumitomo Mitsui Financial Group Inc 23.04 22.24 to 23.10
Sun Life Financial Inc. 65.21 64.74 to 65.66
SunCoke Energy, Inc. 8.27 8.12 to 8.35
Suncor Energy Inc. 53.80 52.79 to 53.92
Sunstone Hotel Investors, Inc. 9.15 9.03 to 9.22
Suzano Papel e Celulose S.A. 9.68 9.59 to 9.72
Swiss Helvetia Fund, Inc. (The) 6.08 6.05 to 6.11
Synchrony Financial 75.16 74.73 to 75.83
Synnex Corporation 171.38 166.10 to 172.55
Synthetic Fixed-Income Securities, Inc. 24.35 24.35 to 24.90
Synthetic Fixed-Income Securities, Inc. 24.75 24.75 to 24.81
Synthetic Fixed-Income Securities, Inc. 23.23 23.23 to 23.23
Sysco Corporation 86.53 84.57 to 86.72
Taiwan Fund, Inc. (The) 60.39 58.40 to 61.50
Taiwan Semiconductor Manufacturing Company Ltd. 348.79 327.44 to 349.72
Takeda Pharmaceutical Company Limited 17.89 17.70 to 17.99
TAL Education Group 12.49 11.61 to 12.56
Talos Energy, Inc. 12.71 12.12 to 12.72
Tanger Factory Outlet Centers, Inc. 33.55 33.31 to 33.89
Tapestry, Inc. 152.10 144.38 to 153.13
Targa Resources, Inc. 211.44 206.32 to 211.67
Target Corporation 115.54 110.59 to 115.82
Taylor Morrison Home Corporation 65.18 63.81 to 66.33
Team, Inc. 14.47 14.20 to 14.48
TechnipFMC plc 59.06 56.78 to 59.48
Teekay Corporation 10.49 10.14 to 10.56
Teekay Tankers Ltd. 66.74 64.30 to 67.20
TEGNA Inc. 19.07 18.91 to 19.12
Tejon Ranch Co 16.61 16.43 to 16.72
Teledyne Technologies Incorporated 647.56 617.64 to 648.28
Teleflex Incorporated 108.42 104.88 to 108.95
Telefonica Brasil S.A. 14.92 14.69 to 14.94
Telefonica SA 3.81 3.80 to 3.87
Telephone and Data Systems, Inc. 42.53 42.02 to 42.61
Telephone and Data Systems, Inc. 45.80 45.60 to 46.46
TELUS Corporation 14.13 14.03 to 14.32
Templeton Dragon Fund, Inc. 11.91 11.56 to 11.98
Templeton Emerging Markets Fund 19.67 19.57 to 19.79
Templeton Emerging Markets Income Fund, Inc. 6.92 6.87 to 6.92
Tenaris S.A. 46.91 45.88 to 46.95
Tenet Healthcare Corporation 201.37 197.48 to 204.38
Tennant Company 81.97 81.11 to 82.51
Tenneco Inc. 26.99 25.72 to 26.99
Tennessee Valley Authority 24.38 24.30 to 24.38
Terex Corporation 62.74 61.85 to 63.83
Ternium S.A. 43.46 43.41 to 44.19
Terreno Realty Corporation 66.10 64.70 to 66.46
Tetra Technologies, Inc. 11.67 11.17 to 11.73
Teva Pharmaceutical Industries Limited 34.69 34.61 to 35.11
Texas Pacific Land Trust 366.03 347.68 to 366.65
Textron Inc. 95.44 93.50 to 95.87
The AES Corporation 16.05 15.71 to 16.15
The Central and Eastern Europe Fund, Inc. 19.21 18.51 to 19.25
The Charles Schwab Corporation 105.07 102.51 to 105.28
The Cooper Companies, Inc. 82.10 80.22 to 82.18
The Gabelli Healthcare & Wellness Trust 9.75 9.64 to 9.75
The Hanover Insurance Group, Inc. 175.97 175.96 to 181.16
The Travelers Companies, Inc. 301.49 300.25 to 304.40
Thermon Group Holdings, Inc. 50.42 49.36 to 51.54
Thor Industries, Inc. 119.98 118.15 to 121.45
Tidewater Inc. 66.35 62.82 to 66.77
Timken Company (The) 106.04 101.67 to 106.99
Titan International, Inc. 11.06 10.54 to 11.20
TJX Companies, Inc. (The) 155.86 154.73 to 156.34
Toll Brothers, Inc. 153.28 150.11 to 155.52
Tootsie Roll Industries, Inc. 39.29 38.96 to 39.69
TopBuild Corp. 517.50 495.99 to 521.10
Toro Company (The) 98.20 97.13 to 98.64
Toronto Dominion Bank (The) 96.68 95.44 to 96.74
Tortoise Energy Infrastructure Corporation 45.59 44.16 to 45.59
Tortoise Power and Energy Infrastructure Fund, Inc 21.02 20.88 to 21.09
Townsquare Media, Inc. 6.63 6.61 to 7.00
Toyota Motor Corp Ltd Ord 244.22 241.86 to 246.36
TransAlta Corporation 13.24 12.55 to 13.25
TransCanada Corporation 59.82 59.55 to 60.71
Transcontinental Realty Investors, Inc. 55.00 55.00 to 57.00
Transocean Ltd. 5.39 4.90 to 5.40
Tredegar Corporation 9.26 9.02 to 9.35
Treehouse Foods, Inc. 24.63 24.56 to 24.77
Trex Company, Inc. 44.00 43.17 to 44.78
TRI Pointe Group, Inc. 35.46 34.70 to 36.00
Trinity Industries, Inc. 30.39 30.26 to 30.61
Tronox Limited 7.46 7.00 to 7.59
TrueBlue, Inc. 5.42 5.42 to 5.66
Turning Point Brands, Inc. 129.97 126.50 to 130.69
Tutor Perini Corporation 83.48 81.00 to 84.65
Tyson Foods, Inc. 65.26 64.33 to 66.41
U.S. Bancorp 60.69 59.79 to 60.91
U.S. Physical Therapy, Inc. 85.58 84.08 to 86.59
UDR, Inc. 37.55 37.13 to 37.78
Ultrapar Participacoes S.A. 5.10 4.98 to 5.10
UMH Properties, Inc. 15.91 15.85 to 16.06
Under Armour, Inc. 7.34 6.03 to 7.37
Under Armour, Inc. 7.57 5.56 to 7.58
Unifi, Inc. 4.00 3.96 to 4.16
Unilever PLC 72.12 71.39 to 72.16
Union Pacific Corporation 252.62 249.84 to 253.29
United Parcel Service, Inc. 117.26 115.80 to 117.74
United Rentals, Inc. 899.55 857.27 to 903.57
UNITIL Corporation 50.57 50.43 to 52.41
Universal Corporation 57.82 57.81 to 58.99
Universal Health Realty Income Trust 42.10 41.88 to 43.10
Universal Health Services, Inc. 218.56 216.78 to 220.35
UNIVERSAL INSURANCE HOLDINGS INC 31.71 31.62 to 32.42
Urban Edge Properties 21.03 20.88 to 21.32
US Foods Holding Corp. 90.33 88.31 to 90.73
USA Compression Partners, LP 26.35 26.09 to 26.49
V.F. Corporation 20.32 19.97 to 20.77
Vail Resorts, Inc. 138.64 136.33 to 139.97
Valero Energy Corporation 202.68 194.50 to 203.13
Valhi, Inc. 15.51 14.85 to 15.95
Valmont Industries, Inc. 473.82 468.51 to 479.53
Valvoline Inc. 37.53 36.75 to 37.72
Ventas, Inc. 82.55 79.52 to 82.80
Verizon Communications Inc. 46.28 46.06 to 47.55
Vermilion Energy Inc. 10.21 9.76 to 10.26
VICI Properties Inc. 28.76 28.51 to 29.08
Vipshop Holdings Limited 17.96 17.42 to 18.08
Virtus Global Dividend & Income Fund Inc. 6.61 6.56 to 6.61
Virtus Global Multi-Sector Income Fund 7.92 7.91 to 7.98
Visa Inc. 331.57 327.10 to 335.13
Vishay Intertechnology, Inc. 19.95 19.35 to 20.39
Vishay Precision Group, Inc. 55.98 52.76 to 56.14
Vonage Holdings Corp. 9.90 9.16 to 9.95
Voya Financial, Inc. 75.90 72.07 to 75.97
Voya Global Advantage and Premium Opportunity Fund 9.95 9.83 to 9.98
Voya Global Equity Dividend and Premium Opportunity Fund 5.87 5.82 to 5.87
Voya Infrastructure, Industrials and Materials Fund 13.50 13.35 to 13.50
Vulcan Materials Company 323.72 312.20 to 324.56
W&T Offshore, Inc. 2.38 2.06 to 2.41
W.P. Carey Inc. 71.21 71.06 to 72.33
W.R. Berkley Corporation 70.41 70.13 to 71.90
W.W. Grainger, Inc. 1197.65 1177.00 to 1199.13
Wabash National Corporation 11.03 10.52 to 11.30
Walmart Inc. 131.18 127.05 to 131.70
Waste Connections, Inc. 169.17 168.57 to 175.00
Watsco, Inc. 419.92 410.41 to 421.17
Watsco, Inc. 388.94 388.94 to 388.94
Watts Water Technologies, Inc. 319.22 311.61 to 319.85
Webster Financial Corporation 73.13 72.62 to 73.30
WEC Energy Group, Inc. 111.42 110.74 to 113.86
Weis Markets, Inc. 73.68 73.04 to 75.45
Wells Fargo & Company 93.93 92.02 to 94.65
Wells Fargo Global Dividend Opportunity Fund 6.08 6.04 to 6.09
Welltower Inc. 195.92 191.66 to 196.31
WESCO International, Inc. 315.27 302.54 to 318.75
West Pharmaceutical Services, Inc. 248.95 233.50 to 249.64
Western Alliance Bancorporation 94.39 91.60 to 94.68
Western Asset Bond Fund 11.21 11.20 to 11.26
Western Asset Emerging Markets Debt Fund Inc 11.07 11.02 to 11.08
Western Asset Global High Income Fund Inc 6.51 6.43 to 6.53
Western Asset High Income Opportunity Fund, Inc. 3.78 3.76 to 3.78
Western Asset Intermediate Muni Fund Inc 7.92 7.89 to 7.93
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.51 16.48 to 16.62
Western Asset Managed Municipals Fund, Inc. 10.58 10.49 to 10.62
Western Asset Mortgage Defined Opportunity Fund Inc 11.20 11.13 to 11.21
Western Asset Municipal High Income Fund, Inc. 6.99 6.95 to 7.02
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.64 8.63 to 8.65
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.33 8.32 to 8.36
Western Midstream Partners, LP 41.12 41.00 to 41.57
Western Union Company (The) 10.28 10.00 to 10.30
Westinghouse Air Brake Technologies Corporation 246.32 242.13 to 246.68
Westlake Chemical Corporation 95.93 93.18 to 96.31
WEX Inc. 158.95 148.13 to 160.46
Weyerhaeuser Company 26.65 26.40 to 27.07
Whirlpool Corporation 86.52 85.13 to 87.56
White Mountains Insurance Group, Ltd. 2185.00 2147.85 to 2232.50
Whitestone REIT 14.99 14.86 to 15.09
Williams Companies, Inc. (The) 66.94 65.95 to 68.87
Williams-Sonoma, Inc. 220.67 213.46 to 221.19
Winnebago Industries, Inc. 48.79 48.24 to 49.87
Wolverine World Wide, Inc. 18.59 18.09 to 18.66
Woori Bank 69.29 66.79 to 70.50
Worthington Industries, Inc. 59.10 58.19 to 59.59
Wyndham Hotels & Resorts, Inc. 77.29 74.78 to 77.52
Xenia Hotels & Resorts, Inc. 15.56 15.27 to 15.65
Xerox Corporation 2.34 2.15 to 2.34
XPO Logistics, Inc. 203.61 185.99 to 204.13
Xylem Inc. 142.12 138.93 to 142.39
YETI Holdings, Inc. 47.15 46.42 to 47.65
Yum China Holdings, Inc. 57.95 55.00 to 58.39
Yum! Brands, Inc. 162.89 160.32 to 163.04
Zimmer Biomet Holdings, Inc. 89.91 88.01 to 90.09
Zoetis Inc. 127.42 126.54 to 129.95
ZTO Express (Cayman) Inc. 24.09 23.67 to 24.14
Back to top | Use Dark Theme