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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5463 stocks found forming UPTRENDING

Company Close Range
180 Degree Capital Corp. 3.97 3.91 to 3.98
1895 Bancorp of Wisconsin, Inc. 9.40 9.26 to 10.10
360 Finance, Inc. 44.91 43.80 to 45.40
Acadia Healthcare Company, Inc. 30.32 29.70 to 31.04
ACI Worldwide, Inc. 54.71 53.22 to 54.99
Addus HomeCare Corporation 98.89 95.79 to 99.86
ADMA Biologics Inc 19.84 17.87 to 19.91
AdvisorShares Dorsey Wright Short ETF 7.52 7.46 to 7.61
AdvisorShares Vice ETF 34.75 34.05 to 34.88
Air Transport Services Group, Inc 22.44 22.43 to 22.46
Akari Therapeutics Plc 1.24 1.24 to 1.27
Alico, Inc. 29.84 29.05 to 30.49
Alliance Resource Partners, L.P. 27.28 26.16 to 27.42
Alliant Energy Corporation 64.35 63.63 to 64.75
Alnylam Pharmaceuticals, Inc. 270.02 258.00 to 271.85
Alphatec Holdings, Inc. 10.14 9.76 to 10.33
Altair Engineering Inc. 111.69 111.69 to 111.98
Altus Midstream Company 5.84 5.84 to 5.85
Amarin Corporation plc 0.45 0.43 to 0.45
Ambac Financial Group, Inc. 8.75 8.57 to 8.87
Amdocs Limited 91.50 90.12 to 91.71
Amedisys Inc 92.63 92.44 to 93.25
Amerco 65.36 64.20 to 65.80
American Public Education, Inc. 22.32 21.13 to 22.71
AMERISAFE, Inc. 52.55 52.18 to 52.87
Amphastar Pharmaceuticals, Inc. 28.99 28.01 to 29.18
AnaptysBio, Inc. 18.59 17.83 to 18.81
ANGI Homeservices Inc. 15.41 15.34 to 15.93
ANI Pharmaceuticals, Inc. 66.95 65.28 to 67.80
AppFolio, Inc. 219.90 213.97 to 222.38
Apple Inc. 222.13 216.23 to 225.62
Applied DNA Sciences Inc 1.66 1.45 to 1.70
Apyx Medical Corporation 1.37 1.22 to 1.43
AquaBounty Technologies, Inc. 0.69 0.63 to 0.69
Arbutus Biopharma Corporation 3.49 3.35 to 3.54
Arch Capital Group Ltd. 96.18 95.00 to 96.82
Ares Capital Corporation 22.16 21.62 to 22.24
Ark Restaurants Corp. 10.10 9.62 to 10.10
Arrow Financial Corporation 26.29 25.92 to 26.78
Artesian Resources Corporation 32.65 32.41 to 33.14
Aspen Technology, Inc. 264.33 264.01 to 264.97
Astrotech Corporation 6.48 6.38 to 6.50
Atlantic American Corporation 1.70 1.62 to 1.78
Atlanticus Holdings Corporation 51.15 50.25 to 52.46
Auburn National Bancorporation, Inc. 21.59 21.59 to 21.70
Aurora Mobile Limited 10.60 10.09 to 10.81
Autodesk, Inc. 261.80 255.18 to 262.17
Automatic Data Processing, Inc. 305.53 300.90 to 306.33
Avis Budget Group, Inc. 75.90 71.57 to 77.96
Avnet, Inc. 48.09 46.48 to 48.29
AxoGen, Inc. 18.50 17.64 to 18.67
Balchem Corporation 166.00 160.63 to 167.03
BancFirst Corporation 25.86 25.86 to 25.86
Bank of the James Financial Group, Inc. 14.78 14.25 to 14.98
Bankwell Financial Group, Inc. 30.18 30.03 to 30.84
Barrett Business Services, Inc. 41.15 41.00 to 41.83
Barrick Gold Corporation 19.44 18.77 to 19.50
Beacon Roofing Supply, Inc. 123.70 123.64 to 123.88
BJ's Restaurants, Inc. 34.26 34.08 to 35.07
BlackRock TCP Capital Corp. 8.01 7.80 to 8.09
bluebird bio, Inc. 4.88 4.41 to 5.42
BOK Financial Corporation 104.15 102.37 to 104.24
Booking Holdings Inc. 4606.91 4440.86 to 4626.04
Bridgeline Digital, Inc. 1.48 1.44 to 1.53
Brighthouse Financial, Inc. 57.99 56.37 to 58.56
C.H. Robinson Worldwide, Inc. 102.40 100.63 to 102.85
Cadence Design Systems, Inc. 254.33 248.52 to 254.97
Calavo Growers, Inc. 23.99 23.99 to 24.37
Cal-Maine Foods, Inc. 90.90 89.37 to 92.29
Calumet Specialty Products Partners, L.P. 12.68 12.66 to 13.24
Capital City Bank Group 35.96 35.23 to 36.18
Capital Southwest Corporation 22.32 21.86 to 22.39
CareTrust REIT, Inc. 28.58 28.43 to 28.88
Carolina Trust BancShares, Inc. 39.89 38.63 to 39.99
Casella Waste Systems, Inc. 111.51 110.03 to 112.60
Caseys General Stores, Inc. 434.04 425.81 to 438.23
Cass Information Systems, Inc 43.25 42.16 to 43.37
Catalyst Pharmaceuticals, Inc. 24.25 23.52 to 24.50
Cavco Industries, Inc. 519.63 503.95 to 523.37
CB Financial Services, Inc. 28.45 28.27 to 28.82
Celsius Holdings, Inc. 35.62 34.28 to 36.75
Central Federal Corporation 22.04 21.84 to 22.30
Central Garden & Pet Company 36.66 35.78 to 36.89
Central Garden & Pet Company 32.73 31.35 to 32.91
Charter Communications, Inc. 368.53 361.43 to 370.29
Check Point Software Technologies Ltd. 227.92 223.85 to 228.83
Checkpoint Therapeutics, Inc. 4.04 4.01 to 4.05
Children's Place, Inc. (The) 8.74 8.35 to 8.90
Chimerix, Inc. 8.51 8.50 to 8.51
China Jo-Jo Drugstores, Inc. 1.52 1.52 to 1.60
ChromaDex Corporation 7.87 7.75 to 7.92
CHS Inc 25.89 25.60 to 25.89
Churchill Downs, Incorporated 111.07 109.01 to 111.81
Cimpress N.V 45.23 44.00 to 45.58
Cincinnati Financial Corporation 147.72 145.37 to 148.43
Cintas Corporation 205.53 202.55 to 206.74
Cisco Systems, Inc. 61.71 60.24 to 61.90
Citi Trends, Inc. 22.14 21.06 to 22.48
City Holding Company 117.47 116.25 to 118.11
Civista Bancshares, Inc. 19.54 19.30 to 19.89
ClearBridge Dividend Strategy ESG ETF 51.76 51.01 to 51.79
CME Group Inc. 265.29 261.74 to 265.78
Coastal Financial Corporation 90.41 88.59 to 91.00
Coca-Cola Consolidated, Inc. 1350.00 1320.05 to 1369.96
Collegium Pharmaceutical, Inc. 29.85 29.12 to 30.20
Columbia Banking System, Inc. 24.94 24.44 to 25.09
Comcast Corporation 36.90 36.35 to 37.04
Commerce Bancshares, Inc. 62.23 60.93 to 62.54
CommScope Holding Company, Inc. 5.31 5.05 to 5.36
Community West Bancshares 18.48 18.20 to 18.65
comScore, Inc. 6.87 6.42 to 7.02
Comstock Holding Companies, Inc. 8.62 8.28 to 10.53
CONMED Corporation 60.39 58.15 to 60.95
ConnectOne Bancorp, Inc. 24.31 23.05 to 24.40
Copart, Inc. 56.59 54.72 to 56.99
Corcept Therapeutics Incorporated 114.22 87.58 to 117.33
CorVel Corp. 111.97 109.97 to 112.77
CoStar Group, Inc. 79.23 78.26 to 79.76
Costco Wholesale Corporation 945.78 922.04 to 995.00
CPI Card Group Inc. 29.17 28.10 to 29.37
Creative Realities, Inc. 1.95 1.91 to 1.97
Credit Acceptance Corporation 516.35 496.43 to 518.74
Credit Suisse AG 161.80 161.09 to 161.95
Credit Suisse AG 82.30 81.55 to 82.45
Credit Suisse AG 61.35 60.12 to 61.50
Cresud S.A.C.I.F. y A. 11.05 10.90 to 11.29
Crocs, Inc. 106.20 102.14 to 106.58
CSG Systems International, Inc. 60.47 59.06 to 60.92
Cutera, Inc. 0.10 0.09 to 0.11
Daily Journal Corp. (S.C.) 397.70 385.52 to 399.36
Datasea Inc. 2.17 2.14 to 2.21
DBV Technologies S.A. 6.82 5.75 to 7.28
Dermira, Inc. 5.90 5.72 to 6.11
Deswell Industries, Inc. 2.36 2.34 to 2.37
Diamondback Energy, Inc. 159.88 156.80 to 161.60
DMC Global Inc. 8.42 8.29 to 8.72
Dollar Tree, Inc. 75.07 71.23 to 75.50
Donegal Group, Inc. 19.63 19.33 to 19.79
Donegal Group, Inc. 16.55 16.26 to 16.55
Dorchester Minerals, L.P. 30.08 29.95 to 30.36
Dropbox, Inc. 26.71 25.88 to 26.76
DSP Group, Inc. 532.39 527.10 to 536.12
E.W. Scripps Company (The) 2.96 2.95 to 3.21
East West Bancorp, Inc. 89.76 87.58 to 90.09
eBay Inc. 67.73 66.24 to 68.11
Educational Development Corporation 1.37 1.37 to 1.50
eGain Corporation 4.85 4.79 to 4.92
Electronic Arts Inc. 144.52 143.03 to 144.68
EMCORE Corporation 3.10 3.09 to 3.11
Encore Capital Group Inc 34.28 33.55 to 34.81
ENDRA Life Sciences Inc. 4.10 4.00 to 4.28
Enphase Energy, Inc. 62.05 59.06 to 62.14
Enstar Group Limited 332.38 331.87 to 332.67
Erie Indemnity Company 419.05 407.25 to 421.74
Escalade, Incorporated 15.30 15.30 to 15.97
Esquire Financial Holdings, Inc. 75.38 74.48 to 75.89
Establishment Labs Holdings Inc. 40.81 38.48 to 41.07
Etsy, Inc. 47.18 45.79 to 47.80
EuroDry Ltd. 10.98 10.98 to 11.04
Euronet Worldwide, Inc. 106.85 104.47 to 107.96
EVINE Live Inc. 3.12 2.86 to 3.12
ExlService Holdings, Inc. 47.21 45.95 to 47.42
Expedia Group, Inc. 168.10 160.76 to 168.44
Expeditors International of Washington, Inc. 120.25 119.39 to 120.96
Eyegate Pharmaceuticals, Inc. 35.54 35.45 to 35.54
EZCORP, Inc. 14.72 14.10 to 14.97
F5 Networks, Inc. 266.27 259.00 to 268.52
Farmers & Merchants Bancorp, Inc. 23.91 23.71 to 24.25
FARMMI, INC. 1.66 1.66 to 1.70
Fastenal Company 77.55 75.85 to 77.82
Fifth Third Bancorp 39.20 37.98 to 39.33
First Bancorp 40.14 38.85 to 40.27
First Bank 14.81 14.58 to 14.86
First Capital, Inc. 38.15 38.05 to 38.44
First Citizens BancShares, Inc. 1854.12 1763.48 to 1859.40
First Community Corporation 22.56 22.17 to 22.60
First Financial Bancorp. 24.98 24.44 to 25.01
First Financial Bankshares, Inc. 35.92 34.57 to 36.07
First Financial Northwest, Inc. 22.66 22.56 to 22.76
First Foundation Inc. 5.19 4.86 to 5.33
First Guaranty Bancshares, Inc. 7.70 7.39 to 7.71
First Merchants Corporation 40.44 40.03 to 40.73
First Savings Financial Group, Inc. 25.76 25.09 to 26.28
First Trust Alternative Absolute Return Strategy ETF 28.92 28.77 to 28.96
First Trust Capital Strength ETF 89.64 88.40 to 90.03
First Trust CEF Income Opportunity ETF 21.69 21.56 to 21.69
First Trust Dorsey Wright Momentum & Dividend ETF 37.77 37.13 to 37.87
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.54 35.03 to 35.57
First Trust Dorsey Wright Momentum & Value ETF 28.43 28.02 to 28.43
First Trust Global Tactical Commodity Strategy Fund 25.52 25.31 to 25.53
First Trust India Nifty 50 Equal Weight ETF 55.76 55.09 to 55.76
First Trust Indxx Global Natural Resources Income ETF 13.24 13.00 to 13.25
First Trust Large Cap Core AlphaDEX Fund 102.46 100.43 to 102.46
First Trust Large Cap Value AlphaDEX Fund 76.72 75.73 to 76.89
First Trust Low Duration Opportunities ETF 49.16 49.11 to 49.25
First Trust Mid Cap Core AlphaDEX Fund 108.98 106.74 to 109.30
First Trust Mid Cap Growth AlphaDEX Fund 74.88 72.86 to 75.20
First Trust Mid Cap Value AlphaDEX Fund 50.44 49.72 to 50.63
First Trust Multi Cap Value AlphaDEX Fund 79.51 78.55 to 79.77
First Trust Nasdaq Bank ETF 30.40 29.59 to 30.40
First Trust Nasdaq Food & Beverage ETF 23.64 23.45 to 23.78
First Trust Nasdaq Oil & Gas ETF 30.28 29.79 to 30.37
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 93.82 92.87 to 93.92
First Trust Rising Dividend Achievers ETF 58.54 57.27 to 58.77
First Trust SMID Cap Rising Dividend Achievers ETF 33.50 32.83 to 33.67
First Trust Strategic Income ETF 26.83 26.56 to 26.95
First Trust TCW Opportunistic Fixed Income ETF 43.84 43.71 to 43.92
First Western Financial, Inc. 19.65 18.50 to 19.67
FirstCash, Inc. 120.32 117.78 to 121.36
Five Below, Inc. 74.93 70.41 to 75.36
FlexShares Credit-Scored US Corporate Bond Index Fund 48.33 48.25 to 48.37
FlexShares Real Assets Allocation Index Fund 31.13 30.99 to 31.13
Fonar Corporation 14.01 13.76 to 14.09
Forward Air Corporation 20.09 19.90 to 20.74
Forward Industries, Inc. 4.15 3.97 to 4.27
Frequency Electronics, Inc. 15.65 15.17 to 15.72
frontdoor, inc. 38.42 37.12 to 38.60
FRP Holdings, Inc. 28.57 28.37 to 29.07
FS Bancorp, Inc. 38.01 37.17 to 38.02
Fuel Tech, Inc. 1.05 1.02 to 1.05
Full House Resorts, Inc. 4.18 4.09 to 4.23
Fulton Financial Corporation 18.09 17.70 to 18.16
FVCBankcorp, Inc. 10.57 10.33 to 10.66
Gaming and Leisure Properties, Inc. 50.90 50.45 to 51.22
Garmin Ltd. 217.13 212.39 to 218.54
GigaMedia Limited 1.64 1.64 to 1.79
G-III Apparel Group, LTD. 27.35 26.53 to 27.76
Gilead Sciences, Inc. 112.05 109.60 to 112.46
Gladstone Capital Corporation 27.46 26.70 to 27.70
Gladstone Commercial Corporation 14.98 14.86 to 15.04
Gladstone Investment Corporation 25.93 25.88 to 25.99
Gladstone Land Corporation 20.32 20.20 to 20.43
Gogo Inc. 8.62 8.39 to 8.76
Golar LNG Limited 37.99 36.14 to 38.39
Golden Ocean Group Limited 7.98 7.87 to 8.09
Golub Capital BDC, Inc. 15.14 14.93 to 15.20
Good Times Restaurants Inc. 2.46 2.36 to 2.49
Goosehead Insurance, Inc. 118.06 114.24 to 119.78
Grand Canyon Education, Inc. 173.02 171.06 to 173.91
GRAVITY Co., Ltd. 60.50 60.00 to 60.76
Great Lakes Dredge & Dock Corporation 8.70 8.51 to 8.77
Greene County Bancorp, Inc. 24.11 23.50 to 24.24
Greenland Acquisition Corporation 10.84 10.84 to 10.84
Greenland Acquisition Corporation 0.22 0.22 to 0.26
Greenland Acquisition Corporation 11.00 11.00 to 11.00
Greenlight Reinsurance, Ltd. 13.55 13.42 to 13.97
Groupon, Inc. 18.77 18.32 to 19.17
Gulf Island Fabrication, Inc. 6.46 6.33 to 6.50
Gulf Resources, Inc. 0.70 0.66 to 0.71
Gulfport Energy Corporation 184.14 181.44 to 185.67
Gyrodyne , LLC 8.32 8.32 to 8.32
H&E Equipment Services, Inc. 94.79 94.11 to 95.15
Hallador Energy Company 12.28 11.98 to 12.52
Halozyme Therapeutics, Inc. 63.81 62.60 to 64.07
Hamilton Lane Incorporated 148.67 141.71 to 149.70
Hancock Whitney Corporation 52.45 51.01 to 52.72
Hanmi Financial Corporation 22.66 22.17 to 23.09
Harrow Health, Inc. 26.60 24.78 to 26.75
Hasbro, Inc. 61.49 59.89 to 61.59
Hawthorn Bancshares, Inc. 28.23 27.30 to 28.30
Haymaker Acquisition Corp. 10.99 10.94 to 10.99
HealthStream, Inc. 32.18 31.40 to 32.32
Helen of Troy Limited 53.49 52.55 to 54.22
Heritage Financial Corporation 24.33 24.00 to 24.57
HF Foods Group Inc. 4.90 4.20 to 4.93
Hingham Institution for Savings 237.80 235.40 to 242.10
Hologic, Inc. 61.77 61.05 to 62.18
Home Federal Bancorp, Inc. of Louisiana 13.05 13.00 to 13.05
HomeStreet, Inc. 11.74 10.30 to 11.88
Hope Bancorp, Inc. 10.47 10.28 to 10.52
Horizon Technology Finance Corporation 9.42 9.27 to 9.45
Hudson Global, Inc. 10.67 10.49 to 10.67
Hudson Technologies, Inc. 6.17 6.01 to 6.18
Huntington Bancshares Incorporated 15.01 14.49 to 15.07
i3 Verticals, Inc. 24.67 24.06 to 24.77
ICC Holdings, Inc. 23.49 23.48 to 23.49
iClick Interactive Asia Group Limited 9.24 8.79 to 9.97
Ideal Power Inc. 5.20 4.95 to 5.31
IDEXX Laboratories, Inc. 419.95 411.59 to 421.80
Infinera Corporation 6.64 6.64 to 6.66
Information Services Group, Inc. 3.91 3.87 to 4.05
Ingles Markets, Incorporated 65.13 63.00 to 65.35
Innoviva, Inc. 18.13 17.90 to 18.27
Insulet Corporation 262.61 255.75 to 263.63
Integrated Media Technology Limited 1.63 1.47 to 1.67
Interface, Inc. 19.84 19.31 to 19.98
International Bancshares Corporation 63.06 61.99 to 63.80
Intra-Cellular Therapies Inc. 131.92 131.80 to 131.95
Intuit Inc. 613.99 593.73 to 618.00
Intuitive Surgical, Inc. 495.27 479.48 to 497.77
Invesco BLDRS Asia 50 ADR Index Fund 0.45 0.41 to 0.97
Invesco BLDRS Emerging Markets 50 ADR Index Fund 0.19 0.18 to 0.74
Invesco BLDRS Europe Select ADR Index Fund 0.66 0.65 to 2.66
Invesco BuyBack Achievers ETF 112.67 110.69 to 113.00
Invesco Dividend Achievers ETF 45.78 45.04 to 45.92
Invesco DWA Consumer Staples Momentum ETF 108.37 106.28 to 108.53
Invesco DWA Energy Momentum ETF 43.68 42.98 to 43.82
Invesco DWA Financial Momentum ETF 53.45 52.62 to 53.45
Invesco DWA Utilities Momentum ETF 40.94 40.68 to 41.07
Invesco High Yield Equity Dividend Achievers ETF 21.47 21.16 to 21.54
Invesco KBW Bank ETF 62.77 60.84 to 63.00
Invesco KBW Property & Casualty Insurance ETF 124.59 122.46 to 124.93
Invesco KBW Regional Banking ETF 56.16 55.25 to 56.16
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.63 13.51 to 13.67
Invesco S&P SmallCap Consumer Staples ETF 35.06 34.74 to 35.09
Invesco S&P SmallCap Energy ETF 41.90 41.26 to 42.05
Invesco S&P SmallCap Financials ETF 52.95 52.79 to 52.97
Invesco S&P SmallCap Health Care ETF 43.28 42.08 to 43.33
Invesco Strategic US ETF 49.36 48.49 to 49.49
Investar Holding Corporation 17.61 17.37 to 17.86
Investors Title Company 241.08 241.08 to 244.53
iRadimed Corporation 52.48 51.16 to 52.71
iRhythm Technologies, Inc. 104.68 101.81 to 104.88
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.28 50.24 to 50.30
iShares 1-3 Year Treasury Bond ETF 82.73 82.66 to 82.77
iShares 20+ Year Treasury Bond ETF 91.03 90.36 to 91.34
iShares 3-7 Year Treasury Bond ETF 118.14 117.95 to 118.31
iShares 7-10 Year Treasury Bond ETF 95.37 95.09 to 95.56
iShares Broad USD Investment Grade Corporate Bond ETF 51.08 50.94 to 51.13
iShares Commodities Select Strategy ETF 26.47 26.16 to 26.53
iShares Core 1-5 Year USD Bond ETF 48.35 48.32 to 48.37
iShares Core S&P U.S. Value ETF 92.29 90.87 to 92.61
iShares Core Total USD Bond Market ETF 46.08 45.96 to 46.11
iShares ESG 1-5 Year USD Corporate Bond ETF 24.99 24.97 to 25.01
iShares ESG USD Corporate Bond ETF 23.06 22.99 to 23.08
iShares Global Green Bond ETF 47.36 47.24 to 47.37
iShares Global Infrastructure ETF 54.67 54.19 to 54.80
iShares GNMA Bond ETF 43.90 43.83 to 43.96
iShares Intermediate-Term Corporate Bond ETF 52.52 52.38 to 52.55
iShares MBS ETF 93.78 93.58 to 93.97
iShares MSCI Brazil Small-Cap ETF 10.77 10.72 to 10.85
iShares MSCI Global Gold Miners ETF 38.36 37.20 to 38.47
iShares MSCI UAE ETF 16.97 16.73 to 16.99
iShares S&P India Nifty 50 Index Fund 50.77 50.43 to 50.83
iShares Select Dividend ETF 134.29 132.26 to 134.88
iShares Short Treasury Bond ETF 110.46 110.46 to 110.47
iShares Short-Term Corporate Bond ETF 52.37 52.32 to 52.40
Isramco, Inc. 11.46 11.46 to 11.50
J & J Snack Foods Corp. 131.72 129.84 to 134.74
J. W. Mays, Inc. 38.41 38.41 to 38.41
Jack Henry & Associates, Inc. 182.60 177.74 to 183.61
Jaguar Health, Inc. 4.76 4.41 to 4.92
James River Group Holdings, Ltd. 4.20 4.14 to 4.30
Janus Henderson Small Cap Growth Alpha ETF 60.86 59.06 to 61.01
Kelly Services, Inc. 13.89 13.36 to 14.07
Kentucky First Federal Bancorp 2.98 2.98 to 3.00
Kingstone Companies, Inc 16.65 16.03 to 16.89
Kinsale Capital Group, Inc. 486.71 474.92 to 490.00
KVH Industries, Inc. 5.29 5.26 to 5.74
Lakeland Industries, Inc. 20.31 19.73 to 20.60
Lamar Advertising Company 113.78 112.00 to 114.49
Landmark Bancorp Inc. 27.24 26.25 to 27.40
Landstar System, Inc. 150.20 146.81 to 151.22
Laureate Education, Inc. 20.45 20.04 to 20.51
Legg Mason Global Infrastructure ETF 24.22 24.22 to 24.22
Legg Mason Low Volatility High Dividend ETF 40.97 40.41 to 41.09
LeMaitre Vascular, Inc. 83.90 81.99 to 84.70
LendingTree, Inc. 50.27 47.82 to 50.63
Lexicon Pharmaceuticals, Inc. 0.46 0.45 to 0.71
Liberty Broadband Corporation 85.00 83.09 to 85.00
Liberty Broadband Corporation 85.05 83.29 to 85.34
Liberty Global plc 11.99 11.65 to 11.99
Liberty Media Corporation 43.87 43.67 to 44.25
Liberty Media Corporation 40.01 39.60 to 40.19
Liberty Media Corporation 81.47 78.99 to 81.81
Liberty Media Corporation 90.01 87.29 to 90.45
Lifeway Foods, Inc. 24.45 24.18 to 24.77
Lincoln Educational Services Corporation 15.87 15.25 to 16.04
Liquidity Services, Inc. 31.01 30.50 to 31.43
Live Ventures Incorporated 7.63 7.30 to 7.75
LKQ Corporation 42.54 41.29 to 42.71
LPL Financial Holdings Inc. 327.14 319.20 to 332.91
MakeMyTrip Limited 97.99 95.54 to 99.37
Malibu Boats, Inc. 30.68 29.00 to 30.83
Manhattan Associates, Inc. 173.04 169.16 to 174.12
Manhattan Bridge Capital, Inc 5.91 5.82 to 6.00
Marine Petroleum Trust 3.89 3.89 to 4.00
MarketAxess Holdings, Inc. 216.35 215.61 to 219.10
Match Group, Inc. 31.20 30.13 to 31.30
Meridian Corporation 14.40 14.15 to 14.45
Merit Medical Systems, Inc. 105.71 100.27 to 105.81
Meta Financial Group, Inc. 72.95 71.20 to 73.35
MGE Energy Inc. 92.96 92.26 to 93.97
Mid Penn Bancorp 25.91 25.50 to 25.91
Middlefield Banc Corp. 27.95 27.59 to 28.41
Middlesex Water Company 64.10 62.59 to 64.97
MidWestOne Financial Group, Inc. 29.61 28.87 to 29.80
Millicom International Cellular S.A. 30.27 29.66 to 30.33
Minerva Neurosciences, Inc 1.70 1.66 to 1.80
Mondelez International, Inc. 67.85 67.22 to 68.04
Monster Beverage Corporation 58.52 57.94 to 58.89
Morningstar, Inc. 299.87 293.50 to 301.95
Mr. Cooper Group Inc. 119.60 118.00 to 125.86
My Size, Inc. 1.43 1.40 to 3.04
NanoVibronix, Inc. 3.41 3.30 to 3.69
Nasdaq, Inc. 75.86 73.95 to 76.03
Nathan's Famous, Inc. 96.38 94.61 to 96.63
National Beverage Corp. 41.54 41.51 to 42.45
National CineMedia, Inc. 5.84 5.49 to 5.90
National Vision Holdings, Inc. 12.78 12.50 to 12.88
NCS Multistage Holdings, Inc. 34.99 33.44 to 36.71
NetEase, Inc. 102.92 100.50 to 103.21
NETGEAR, Inc. 24.46 24.03 to 24.64
NetSol Technologies Inc. 2.42 2.35 to 2.42
Neurotrope, Inc. 5.69 5.36 to 5.94
News Corporation 27.22 26.44 to 27.38
Nexstar Media Group, Inc. 179.22 175.65 to 179.90
NI Holdings, Inc. 14.26 14.16 to 14.48
NICE Ltd 154.17 150.01 to 155.32
Niu Technologies 4.08 4.05 to 4.42
NMI Holdings Inc 36.05 35.60 to 36.34
Northern Trust Corporation 98.65 95.05 to 98.92
Nova Lifestyle, Inc 0.68 0.64 to 0.72
NuCana plc 0.87 0.81 to 1.33
NV5 Global, Inc. 19.27 18.87 to 19.46
Oak Valley Bancorp (CA) 24.96 24.50 to 25.52
OFS Capital Corporation 9.29 8.96 to 9.35
Old Dominion Freight Line, Inc. 165.45 162.05 to 166.62
Old National Bancorp 21.19 20.70 to 21.30
Ollie's Bargain Outlet Holdings, Inc. 116.36 110.16 to 116.79
Omnicell, Inc. 34.96 34.33 to 35.09
OptimizeRx Corporation 8.66 8.26 to 8.94
OptiNose, Inc. 9.17 9.10 to 9.17
O'Reilly Automotive, Inc. 1432.58 1417.36 to 1450.00
Organovo Holdings, Inc. 2.24 2.21 to 2.42
Origin Agritech Limited 1.95 1.91 to 2.16
OSI Systems, Inc. 194.34 187.55 to 195.75
Oxford Lane Capital Corp. 4.72 4.54 to 4.72
Pacira Pharmaceuticals, Inc. 24.85 24.38 to 25.20
Parke Bancorp, Inc. 18.84 18.48 to 19.24
Patriot National Bancorp Inc. 1.16 1.11 to 1.30
Patterson Companies, Inc. 31.24 31.22 to 31.28
Patterson-UTI Energy, Inc. 8.22 8.02 to 8.32
Paychex, Inc. 154.28 151.40 to 154.71
PC Connection, Inc. 62.42 61.43 to 62.74
PennantPark Floating Rate Capital Ltd. 11.19 11.08 to 11.27
Pepsico, Inc. 149.94 149.75 to 152.59
PetMed Express, Inc. 4.19 4.07 to 4.28
Phunware, Inc. 2.95 2.82 to 2.99
Pilgrim's Pride Corporation 54.51 53.09 to 55.15
Pinnacle Financial Partners, Inc. 106.04 102.70 to 106.76
Pintec Technology Holdings Limited 1.01 1.01 to 1.03
Playa Hotels & Resorts N.V. 13.33 13.32 to 13.35
Plexus Corp. 128.13 125.20 to 128.74
Plumas Bancorp 43.27 42.93 to 43.27
Popular, Inc. 92.37 89.66 to 92.83
Popular, Inc. 25.84 25.61 to 25.90
Potbelly Corporation 9.51 9.16 to 9.64
PotlatchDeltic Corporation 45.12 44.34 to 45.21
PRA Group, Inc. 20.62 20.20 to 20.83
Preferred Bank 83.66 82.57 to 84.42
Premier, Inc. 19.28 18.89 to 19.37
PriceSmart, Inc. 87.85 85.12 to 88.23
PrimeEnergy Resources Corporation 227.89 224.78 to 234.17
Principal Financial Group Inc 84.37 82.18 to 84.78
Principal Shareholder Yield Index ETF 49.07 48.25 to 49.17
Pro-Dex, Inc. 49.58 47.00 to 50.00
Professional Diversity Network, Inc. 2.51 2.43 to 2.59
ProShares Equities for Rising Rates ETF 59.09 58.65 to 59.16
ProShares UltraPro Short QQQ 38.34 38.12 to 41.20
ProShares UltraShort Nasdaq Biotechnology 18.64 18.57 to 19.35
Provident Financial Holdings, Inc. 14.59 14.59 to 14.74
Pyxis Tankers Inc. 3.39 3.33 to 3.41
Qiagen N.V. 40.15 39.31 to 40.27
Qorvo, Inc. 72.41 69.70 to 72.70
Radius Health, Inc. 28.88 28.80 to 29.03
RadNet, Inc. 49.72 47.03 to 50.60
Reading International Inc 1.39 1.34 to 1.41
Regency Centers Corporation 73.76 72.72 to 74.00
Regulus Therapeutics Inc. 1.75 1.66 to 1.84
RF Industries, Ltd. 4.69 4.53 to 4.82
RGC Resources Inc. 20.87 20.76 to 21.23
Rhythm Pharmaceuticals, Inc. 52.97 51.53 to 53.41
Riverview Bancorp Inc 5.65 5.50 to 5.75
Ross Stores, Inc. 127.79 124.07 to 128.25
Royal Gold, Inc. 163.51 159.84 to 164.96
Rush Enterprises, Inc. 56.52 55.66 to 57.38
Sabra Health Care REIT, Inc. 17.47 17.44 to 17.75
Safety Insurance Group, Inc. 78.88 78.44 to 79.64
Saga Communications, Inc. 12.47 12.16 to 12.56
Sage Therapeutics, Inc. 7.95 7.89 to 8.11
SB Financial Group, Inc. 20.82 20.50 to 21.12
SBA Communications Corporation 220.01 217.86 to 222.79
SEI Investments Company 77.63 75.86 to 77.98
Select Bancorp, Inc. 774.27 771.71 to 784.28
Selective Insurance Group, Inc. 91.54 90.74 to 93.05
SemiLEDS Corporation 2.23 2.18 to 2.27
Seneca Foods Corp. 89.04 88.11 to 91.25
Seneca Foods Corp. 90.80 90.80 to 90.80
Senmiao Technology Limited 0.89 0.86 to 0.89
Sensus Healthcare, Inc. 4.73 4.44 to 4.78
SG Blocks, Inc. 0.49 0.44 to 0.50
Shenandoah Telecommunications Co 12.57 12.47 to 12.94
ShotSpotter, Inc. 16.95 16.80 to 17.38
SI Financial Group, Inc. 37.17 35.89 to 42.30
Siebert Financial Corp. 3.01 2.70 to 3.16
Silgan Holdings Inc. 51.12 50.22 to 51.55
Simmons First National Corporation 20.53 20.21 to 20.82
Sinclair Broadcast Group, Inc. 15.93 15.28 to 16.06
Sirius International Insurance Group, Ltd. 25.02 23.51 to 25.16
SLM Corporation 29.37 28.23 to 29.56
Smart Sand, Inc. 2.59 2.48 to 2.62
Soleno Therapeutics, Inc. 71.45 69.87 to 73.94
Sotherly Hotels Inc. 17.30 16.00 to 17.30
Sotherly Hotels Inc. 16.80 16.80 to 16.80
South State Corporation 92.82 90.73 to 93.69
SpartanNash Company 20.26 19.97 to 20.34
Spok Holdings, Inc. 16.44 16.23 to 16.49
Sprott Focus Trust, Inc. 7.41 7.31 to 7.41
Sprouts Farmers Market, Inc. 152.64 145.64 to 152.78
SPS Commerce, Inc. 132.73 128.44 to 133.23
SS&C Technologies Holdings, Inc. 83.53 81.03 to 83.89
Stamps.com Inc. 339.75 338.92 to 342.40
Starbucks Corporation 98.09 94.58 to 98.82
Steel Dynamics, Inc. 125.08 121.24 to 125.60
Stein Mart, Inc. 1.21 1.07 to 1.23
Sterling Bancorp, Inc. 4.84 4.81 to 4.90
Steven Madden, Ltd. 26.64 25.92 to 26.73
Stock Yards Bancorp, Inc. 69.06 67.60 to 69.52
StoneCo Ltd. 10.48 10.41 to 10.76
Strategy Shares Nasdaq 7HANDL Index ETF 21.09 20.83 to 21.09
Summit State Bank 9.23 9.02 to 9.25
Supernus Pharmaceuticals, Inc. 32.75 31.64 to 32.87
support.com, Inc. 1202.09 1173.60 to 1207.51
Surmodics, Inc. 30.53 30.30 to 31.18
Syros Pharmaceuticals, Inc. 0.12 0.10 to 0.12
TAT Technologies Ltd. 27.48 26.16 to 27.92
Taylor Devices, Inc. 32.27 31.74 to 32.88
TechTarget, Inc. 14.81 13.57 to 14.82
Tecnoglass Inc. 71.55 68.76 to 71.84
Tenax Therapeutics, Inc. 6.55 6.17 to 6.59
Territorial Bancorp Inc. 8.38 8.33 to 8.43
Tesla, Inc. 259.16 243.36 to 260.56
Texas Capital Bancshares, Inc. 74.70 72.62 to 75.07
Texas Instruments Incorporated 179.70 173.96 to 180.20
TFS Financial Corporation 12.39 12.23 to 12.45
The Andersons, Inc. 42.93 42.61 to 43.65
The Carlyle Group L.P. 43.59 41.39 to 43.90
The Cheesecake Factory Incorporated 48.66 47.80 to 49.19
The Chefs' Warehouse, Inc. 54.46 52.76 to 54.77
The Descartes Systems Group Inc. 100.83 98.14 to 101.07
The Ensign Group, Inc. 129.40 127.41 to 130.17
The First of Long Island Corporation 12.35 12.10 to 12.39
The Goodyear Tire & Rubber Company 9.24 8.82 to 9.39
The Hackett Group, Inc. 29.22 28.89 to 29.37
The Hain Celestial Group, Inc. 4.15 4.08 to 4.27
The Herzfeld Caribbean Basin Fund, Inc. 2.67 2.56 to 2.67
The Joint Corp. 12.49 12.41 to 12.83
The Kraft Heinz Company 30.43 30.29 to 30.77
The Lovesac Company 18.18 17.72 to 18.48
The ONE Group Hospitality, Inc. 2.99 2.85 to 3.11
The Simply Good Foods Company 34.49 34.05 to 34.80
The York Water Company 34.68 34.40 to 35.31
The9 Limited 15.01 13.09 to 15.98
TherapeuticsMD, Inc. 0.93 0.92 to 0.97
Tilray, Inc. 0.66 0.61 to 0.66
Timberland Bancorp, Inc. 30.15 29.93 to 30.80
Tiptree Inc. 24.09 22.40 to 24.47
Titan Machinery Inc. 17.04 16.53 to 17.17
T-Mobile US, Inc. 266.71 264.60 to 268.10
Tractor Supply Company 55.10 53.47 to 55.42
Transcat, Inc. 74.45 71.26 to 75.17
Trident Acquisitions Corp. 10.08 10.08 to 10.08
Trident Acquisitions Corp. 0.14 0.11 to 0.18
Trupanion, Inc. 37.27 35.06 to 37.43
TrustCo Bank Corp NY 30.48 30.22 to 30.62
Trustmark Corporation 34.49 33.91 to 34.57
Tuniu Corporation 1.10 1.05 to 1.12
Twenty-First Century Fox, Inc. 52.71 50.36 to 52.89
Twenty-First Century Fox, Inc. 56.60 54.58 to 56.87
Ulta Beauty, Inc. 366.54 351.31 to 368.21
Union Bankshares, Inc. 31.47 31.33 to 32.50
United Bancorp, Inc. 13.42 12.72 to 13.42
United Bankshares, Inc. 34.67 33.92 to 34.85
United Fire Group, Inc 29.46 29.20 to 29.87
United Natural Foods, Inc. 27.39 26.01 to 27.42
Uniti Group Inc. 5.04 4.83 to 5.17
Urban One, Inc. 1.44 1.36 to 1.53
Urban One, Inc. 0.72 0.70 to 0.75
Urban Outfitters, Inc. 52.40 50.00 to 52.83
UTStarcom Holdings Corp 2.50 2.40 to 2.50
Valley National Bancorp 8.89 8.60 to 8.95
Vanguard Intermediate-Term Corporate Bond ETF 81.76 81.55 to 81.87
Vanguard Intermediate-Term Treasury ETF 59.40 59.29 to 59.49
Vanguard Long-Term Corporate Bond ETF 75.91 75.49 to 76.06
Vanguard Long-Treasury ETF 57.61 57.25 to 57.82
Vanguard Mortgage-Backed Securities ETF 46.31 46.20 to 46.40
Vanguard Russell 1000 Value ETF 82.54 81.19 to 82.88
Vanguard Short-Term Corporate Bond ETF 78.94 78.89 to 79.06
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.90 49.87 to 49.96
Vanguard Short-Term Treasury ETF 58.69 58.66 to 58.74
Vanguard Total Bond Market ETF 73.45 73.27 to 73.56
Vanguard Total Corporate Bond ETF 76.80 76.58 to 76.89
Vanguard Total International Bond ETF 48.82 48.77 to 48.90
Vanguard Total World Bond ETF 68.81 68.66 to 68.92
VeriSign, Inc. 253.87 248.88 to 254.63
Verisk Analytics, Inc. 297.62 295.24 to 299.97
Veritex Holdings, Inc. 24.97 24.32 to 25.17
Verra Mobility Corporation 22.51 19.82 to 22.87
ViaSat, Inc. 10.42 10.08 to 10.65
Viavi Solutions Inc. 11.19 10.98 to 11.23
VictoryShares Dividend Accelerator ETF 51.68 50.92 to 51.78
VictoryShares US 500 Enhanced Volatility Wtd ETF 68.51 67.44 to 68.60
VictoryShares US 500 Volatility Wtd ETF 84.44 83.34 to 84.49
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.72 64.77 to 65.76
VictoryShares US Large Cap High Div Volatility Wtd ETF 68.49 67.57 to 68.49
VictoryShares US Multi-Factor Minimum Volatility ETF 48.43 47.70 to 48.49
VictoryShares US Small Cap High Div Volatility Wtd ETF 57.41 56.90 to 57.50
Village Bank and Trust Financial Corp. 80.21 80.13 to 80.35
Village Super Market, Inc. 38.01 36.74 to 38.25
Viper Energy Partners LP 45.15 44.38 to 45.54
Virtu Financial, Inc. 38.12 36.87 to 38.25
VivoPower International PLC 4.00 3.61 to 4.35
VOXX International Corporation 7.50 7.49 to 7.50
VSE Corporation 119.99 110.15 to 120.20
vTv Therapeutics Inc. 17.32 16.52 to 17.40
Washington Federal, Inc. 28.58 27.92 to 28.68
Washington Trust Bancorp, Inc. 30.86 30.32 to 31.06
WD-40 Company 244.00 240.19 to 244.85
Weight Watchers International Inc 337.95 334.80 to 341.69
Western Asset Short Duration Income ETF 24.20 24.19 to 24.21
Western Asset Total Return ETF 20.06 20.03 to 20.11
Western New England Bancorp, Inc. 9.30 9.25 to 9.50
Weyco Group, Inc. 30.48 29.83 to 31.38
Wheeler Real Estate Investment Trust, Inc. 3.16 2.92 to 3.56
Wheeler Real Estate Investment Trust, Inc. 30.77 30.50 to 30.77
Wheeler Real Estate Investment Trust, Inc. 3.98 3.73 to 3.98
Willamette Valley Vineyards, Inc. 3.55 3.34 to 3.55
Wingstop Inc. 225.58 216.91 to 226.27
Winmark Corporation 317.87 312.71 to 318.64
Wintrust Financial Corporation 112.46 109.57 to 113.01
Wintrust Financial Corporation 25.28 25.28 to 25.30
WisdomTree Emerging Markets Consumer Growth Fund 11.97 11.97 to 11.97
WisdomTree U.S. Quality Dividend Growth Fund 79.86 78.50 to 80.10
Workhorse Group, Inc. 1.84 1.83 to 2.05
World Acceptance Corporation 126.55 123.75 to 128.75
WSFS Financial Corporation 51.87 50.89 to 52.14
Xcel Brands, Inc 2.82 2.60 to 3.14
Xcel Energy Inc. 70.79 69.90 to 71.36
Xeris Pharmaceuticals, Inc. 5.49 5.29 to 5.59
Zions Bancorporation N.A. 49.86 48.12 to 50.06
Zumiez Inc. 14.89 14.03 to 15.02
Abbott Laboratories 132.65 130.64 to 133.20
Aberdeen Global Premier Properties Fund 3.88 3.82 to 3.88
ABM Industries Incorporated 47.36 46.67 to 47.86
Acushnet Holdings Corp. 68.66 66.64 to 68.94
Adams Natural Resources Fund, Inc. 22.81 22.56 to 22.96
Adecoagro S.A. 11.17 10.97 to 11.29
ADT Inc. 8.14 7.97 to 8.25
Adtalem Global Education Inc. 100.64 97.50 to 101.19
Advance Auto Parts Inc 39.21 38.25 to 39.65
Aegon NV 6.59 6.50 to 6.62
Aercap Holdings N.V. 102.17 100.05 to 103.09
Affiliated Managers Group, Inc. 168.03 163.38 to 168.90
Aflac Incorporated 111.19 108.52 to 111.78
Agnico Eagle Mines Limited 108.41 104.97 to 109.28
Agree Realty Corporation 77.19 76.62 to 78.00
Air Lease Corporation 48.31 46.65 to 48.84
Air Products and Chemicals, Inc. 294.92 288.59 to 296.39
Alamos Gold Inc. 26.74 25.89 to 26.96
Algonquin Power & Utilities Corp. 5.14 5.08 to 5.19
Allegheny Technologies Incorporated 52.03 49.07 to 52.14
Allegion plc 130.46 126.82 to 131.52
Allete, Inc. 65.70 65.61 to 65.80
Alliance World Dollar Government Fund II 10.73 10.67 to 10.80
AllianceBernstein Holding L.P. 38.31 38.20 to 38.38
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.13 12.00 to 12.19
Allstate Corporation (The) 207.07 205.09 to 208.46
Ally Financial Inc. 36.47 36.07 to 37.15
Altice USA, Inc. 2.66 2.63 to 2.75
Altria Group 60.02 58.45 to 60.18
Amber Road, Inc. 11.98 11.37 to 12.00
Ambev S.A. 2.33 2.30 to 2.35
Ameren Corporation 100.40 99.82 to 101.86
Ameresco, Inc. 12.08 11.82 to 12.36
American Electric Power Company, Inc. 109.27 107.84 to 109.76
American Express Company 269.05 259.00 to 270.34
American Financial Group, Inc. 131.34 129.44 to 133.04
American Homes 4 Rent 37.81 37.59 to 38.06
American International Group, Inc. 86.94 84.30 to 87.51
American Midstream Partners, LP 31.49 31.05 to 31.54
American States Water Company 78.68 78.08 to 79.58
American Tower Corporation (REIT) 217.60 215.72 to 219.37
American Water Works 147.52 146.86 to 149.99
Ampco-Pittsburgh Corporation 2.17 2.11 to 2.25
Amphenol Corporation 65.59 64.40 to 66.10
AngloGold Ashanti Limited 37.12 36.63 to 37.54
Antero Midstream Partners LP 18.00 17.73 to 18.10
Antero Resources Corporation 40.44 39.39 to 41.01
Aon plc 399.09 394.24 to 401.00
Apache Corporation 21.02 20.58 to 21.12
Apartment Investment and Management Company 8.80 8.68 to 8.85
AptarGroup, Inc. 148.38 146.10 to 149.09
Archer-Daniels-Midland Company 48.01 47.68 to 48.54
Archrock, Inc. 26.24 25.60 to 26.35
Argan, Inc. 131.17 123.43 to 132.00
Arthur J. Gallagher & Co. 345.24 341.00 to 346.95
ASA Gold and Precious Metals Limited 30.14 29.40 to 30.99
Ashland Global Holdings Inc. 59.29 57.66 to 59.66
Associated Banc-Corp 22.53 21.98 to 22.65
Associated Capital Group, Inc. 38.32 38.04 to 38.68
Assurant, Inc. 209.75 206.15 to 211.71
Assured Guaranty Ltd. 88.10 86.03 to 88.97
AT&T Inc. 28.28 28.21 to 28.56
Atmos Energy Corporation 154.58 153.23 to 155.26
AutoZone, Inc. 3812.78 3776.84 to 3842.82
Avalara, Inc. 0.48 0.47 to 1.18
AvalonBay Communities, Inc. 214.62 210.74 to 215.83
Avery Dennison Corporation 177.97 174.82 to 178.40
Avista Corporation 41.87 41.01 to 41.98
Axis Capital Holdings Limited 100.24 98.57 to 100.88
Axos Financial, Inc. 64.52 62.20 to 64.92
BalckRock Taxable Municipal Bond Trust 16.68 16.59 to 16.77
Banc of California, Inc. 14.19 13.85 to 14.28
Banco Bradesco Sa 2.23 2.21 to 2.26
Banco Bradesco Sa 2.08 2.05 to 2.09
Banco Santander Brasil SA 4.71 4.65 to 4.73
Bank of America Corporation 41.73 40.61 to 41.90
Bank of Hawaii Corporation 68.97 67.34 to 69.39
Bank of N.T. Butterfield & Son Limited (The) 38.92 38.26 to 39.14
Bank Of New York Mellon Corporation (The) 83.87 81.34 to 84.31
Barings BDC, Inc. 9.54 9.40 to 9.58
Barings Corporate Investors 23.44 22.23 to 23.79
Barings Participation Investors 17.63 17.05 to 17.91
Barnes & Noble Education, Inc 10.50 9.91 to 10.54
Baxter International Inc. 34.23 33.63 to 34.52
Baytex Energy Corp 2.23 2.12 to 2.23
Becton, Dickinson and Company 229.06 225.12 to 229.80
Belmond Ltd. 4434.15 4420.06 to 4458.48
Berkshire Hathaway Inc. 798441.60 778716.00 to 804461.40
Berkshire Hathaway Inc. 532.58 519.00 to 536.52
Best Buy Co., Inc. 73.61 71.10 to 74.31
BEST Inc. 2.78 2.73 to 2.82
Biglari Holdings Inc. 216.54 209.00 to 220.03
Biglari Holdings Inc. 1099.99 1062.50 to 1099.99
Bio-Rad Laboratories, Inc. 241.99 241.99 to 241.99
BJ's Wholesale Club Holdings, Inc. 114.10 111.54 to 114.99
Black Hills Corporation 60.65 60.27 to 61.35
Black Stone Minerals, L.P. 15.27 15.12 to 15.33
Blackrock Core Bond Trust 10.85 10.81 to 10.91
BlackRock Credit Allocation Income Trust 10.72 10.67 to 10.73
BlackRock Energy and Resources Trust 13.58 13.40 to 13.70
Blackrock Floating Rate Income Strategies Fund Inc 12.92 12.84 to 12.93
BlackRock Income Trust Inc. (The) 11.85 11.77 to 11.85
BlackRock Investment Quality Municipal Trust Inc. (The) 11.49 11.38 to 11.49
Blackrock MuniAssets Fund, Inc. 10.83 10.73 to 10.86
Blackrock MuniYield Fund, Inc. 10.55 10.49 to 10.59
Blackrock MuniYield Quality Fund III, Inc. 10.99 10.90 to 10.99
BlackRock Resources 9.33 9.21 to 9.36
BlackRock, Inc. 946.48 920.45 to 949.37
Blackstone / GSO Strategic Credit Fund 12.08 12.00 to 12.08
Blackstone GSO Senior Floating Rate Term Fund 14.13 14.11 to 14.27
Boeing Company (The) 170.55 166.79 to 172.21
Boot Barn Holdings, Inc. 107.43 101.87 to 107.54
Boston Beer Company, Inc. (The) 238.84 236.00 to 241.54
Boston Scientific Corporation 100.88 97.85 to 101.25
Box, Inc. 30.86 30.65 to 31.07
Brasilagro Cia Brasileira De Propriedades Agricolas 3.98 3.86 to 3.99
Braskem S.A. 3.85 3.80 to 3.92
BRF S.A. 3.44 3.38 to 3.47
Bright Horizons Family Solutions Inc. 127.04 123.11 to 127.94
Brinker International, Inc. 149.05 140.05 to 150.45
Brink's Company (The) 86.16 85.81 to 87.28
Bristol-Myers Squibb Company 60.99 59.37 to 61.64
British American Tobacco p.l.c. 41.37 40.83 to 41.44
Brixmor Property Group Inc. 26.55 26.12 to 26.66
Broadridge Financial Solutions, Inc. 242.46 236.42 to 243.81
Brookdale Senior Living Inc. 6.26 6.11 to 6.38
Brookfield Business Partners L.P. 23.46 23.45 to 23.90
Brookfield Infrastructure Partners LP 29.79 29.25 to 29.87
Brookfield Real Assets Income Fund Inc. 13.16 13.12 to 13.18
Brown & Brown, Inc. 124.40 123.03 to 124.97
Buckle, Inc. (The) 38.32 37.40 to 38.55
Buenaventura Mining Company Inc. 15.63 15.02 to 15.69
Build-A-Bear Workshop, Inc. 37.17 35.28 to 37.39
Bunge Limited 76.42 74.90 to 77.56
Burlington Stores, Inc. 238.33 230.51 to 240.59
Cable One, Inc. 265.77 262.63 to 272.93
Cabot Corporation 83.14 80.55 to 84.03
Cadence Bancorporation 30.36 29.53 to 30.55
CAE Inc 24.59 24.15 to 24.75
Caleres, Inc. 17.23 16.80 to 17.42
California Resources Corporation 43.97 43.13 to 44.26
California Water Service Group Holding 48.46 48.29 to 49.35
Calix, Inc 35.44 34.13 to 35.56
Camden Property Trust 122.30 121.48 to 124.32
Campbell Soup Company 39.92 39.86 to 40.59
Canadian Natural Resources Limited 30.80 30.22 to 31.04
Cannae Holdings, Inc. 18.33 18.24 to 18.74
Capital One Financial Corporation 179.30 171.25 to 180.23
Cardinal Health, Inc. 137.77 136.01 to 138.62
Carlisle Companies Incorporated 340.50 334.75 to 345.10
CarMax Inc 77.92 74.61 to 78.38
Carriage Services, Inc. 38.75 38.32 to 39.15
Carvana Co. 209.08 193.50 to 213.77
Cato Corporation (The) 3.33 3.24 to 3.78
CBIZ, Inc. 75.86 74.22 to 76.34
CBRE Group, Inc. 130.78 127.08 to 131.46
Cementos Pacasmayo S.A.A. 5.80 5.80 to 5.81
Cenovus Energy Inc 13.91 13.58 to 14.08
Centene Corporation 60.71 59.71 to 61.10
CenterPoint Energy, Inc. 36.23 36.08 to 36.97
Centrais Electricas Brasileiras S.A.- Eletrobras 7.79 7.56 to 7.81
CF Industries Holdings, Inc. 78.15 76.20 to 78.68
Chemed Corp. 615.32 607.45 to 620.00
Chesapeake Utilities Corporation 128.43 127.40 to 129.65
Chevron Corporation 167.29 166.13 to 168.92
Chipotle Mexican Grill, Inc. 50.21 48.85 to 50.26
Choice Hotels International, Inc. 132.78 129.53 to 134.50
Chubb Limited 301.99 297.22 to 303.66
Chunghwa Telecom Co., Ltd. 39.21 38.28 to 39.24
Church & Dwight Company, Inc. 110.09 108.93 to 110.22
Cigna Corporation 329.00 325.63 to 332.24
Citigroup Inc. 14.14 13.92 to 14.14
Citigroup Inc. 70.99 68.41 to 71.20
City Office REIT, Inc. 5.19 5.10 to 5.33
Civeo Corporation 23.00 22.62 to 23.22
Clean Harbors, Inc. 197.10 193.16 to 197.75
ClearBridge Energy Midstream Opportunity Fund Inc. 49.62 48.77 to 49.62
Clearwater Paper Corporation 25.37 24.60 to 25.69
Clearway Energy, Inc. 30.27 29.63 to 30.35
Clorox Company (The) 147.25 146.23 to 148.48
CMS Energy Corporation 75.11 74.35 to 75.52
CNA Financial Corporation 50.79 50.24 to 51.03
CNO Financial Group, Inc. 41.65 40.99 to 42.05
CNX Resources Corporation 31.48 31.42 to 32.07
Coca Cola Femsa S.A.B. de C.V. 91.29 91.16 to 92.62
Coca-Cola Company (The) 71.62 70.49 to 71.94
Coca-Cola European Partners plc 87.03 86.41 to 87.40
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.07 12.00 to 12.25
Cohen & Steers Inc 80.25 77.21 to 81.09
Cohen & Steers Infrastructure Fund, Inc 25.55 25.30 to 25.73
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.36 20.25 to 20.47
Cohen & Steers Quality Income Realty Fund Inc 12.56 12.48 to 12.66
Cohen & Steers REIT and Preferred and Income Fund, 22.07 21.75 to 22.07
Cohen & Steers Total Return Realty Fund, Inc. 12.09 11.96 to 12.12
Colgate-Palmolive Company 93.70 93.06 to 94.33
Colonial Intermediate High Income Fund 1.71 1.66 to 1.72
Comcast Corporation 57.60 57.60 to 57.60
Comerica Incorporated 59.06 57.12 to 59.38
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 17.86 17.63 to 17.96
Companhia Paranaense de Energia (COPEL) 7.31 7.29 to 7.38
Compania Cervecerias Unidas, S.A. 15.20 15.19 to 15.35
Comstock Resources, Inc. 20.34 19.58 to 20.67
ConAgra Brands, Inc. 26.67 26.54 to 27.08
ConocoPhillips 105.02 102.01 to 105.46
Consolidated Edison Inc 110.59 109.06 to 111.11
Constellation Brands Inc 183.52 180.90 to 185.35
Contura Energy, Inc. 28.90 28.54 to 29.11
Cooper-Standard Holdings Inc. 15.32 15.01 to 15.99
CoreCivic, Inc. 20.29 19.71 to 20.41
CoreSite Realty Corporation 278.09 275.60 to 280.70
Cousins Properties Incorporated 29.50 29.10 to 29.67
Crawford & Company 11.42 11.25 to 11.81
Crawford & Company 11.42 10.95 to 11.42
Cross Timbers Royalty Trust 13.17 12.02 to 13.22
CrossAmerica Partners LP 24.57 24.26 to 24.97
Crown Castle International Corporation 104.23 103.36 to 105.79
Crown Holdings, Inc. 89.26 87.10 to 89.59
CubeSmart 42.71 42.16 to 42.98
Cubic Corporation 10.27 10.27 to 10.27
Cullen/Frost Bankers, Inc. 125.20 122.80 to 126.07
Cushing MLP & Infrastructure Total Return Fund 43.95 43.59 to 44.90
CVS Health Corporation 67.75 66.66 to 68.20
Darden Restaurants, Inc. 207.76 203.05 to 209.27
Darling Ingredients Inc. 31.24 30.41 to 31.44
DaVita Inc. 152.97 149.37 to 153.94
Delek Logistics Partners, L.P. 43.26 43.13 to 43.86
Devon Energy Corporation 37.40 36.54 to 37.65
Dick's Sporting Goods Inc 201.56 194.36 to 203.72
Diebold Nixdorf Incorporated 43.72 42.48 to 43.98
Discover Financial Services 170.70 159.55 to 171.81
Dollar General Corporation 87.93 85.40 to 88.50
Dominion Energy, Inc. 56.07 55.07 to 56.29
Domino's Pizza Inc 459.45 438.83 to 461.41
DoubleLine Income Solutions Fund 12.61 12.50 to 12.62
DRDGOLD Limited 15.47 14.88 to 15.55
Dreyfus High Yield Strategies Fund 2.55 2.51 to 2.55
DTE Energy Company 138.27 136.63 to 139.05
Duff & Phelps Global Utility Income Fund Inc. 12.23 12.07 to 12.26
Duff & Phelps Utilities Income, Inc. 9.89 9.83 to 9.90
Duke Energy Corporation 121.97 120.17 to 122.50
Eagle Materials Inc 221.93 212.77 to 222.12
Eagle Point Credit Company Inc. 8.10 7.83 to 8.10
Easterly Government Properties, Inc. 10.60 10.48 to 10.68
Eaton Vance Short Diversified Income Fund 10.98 10.88 to 11.03
Eaton Vance Tax Advantaged Dividend Income Fund 23.27 22.81 to 23.27
Ecolab Inc. 253.52 248.68 to 254.45
Ecopetrol S.A. 10.44 10.00 to 10.51
Edison International 58.92 58.29 to 59.34
Edwards Lifesciences Corporation 72.48 70.33 to 72.74
Eldorado Gold Corporation 16.82 16.44 to 16.92
Embotelladora Andina S.A. 17.50 17.00 to 17.50
Employers Holdings Inc 50.64 50.17 to 50.89
Enbridge Inc 44.31 44.11 to 44.72
Encompass Health Corporation 101.28 99.49 to 101.96
Energizer Holdings, Inc. 29.92 29.35 to 30.05
Energizer Holdings, Inc. 31.21 30.48 to 31.36
ENI S.p.A. 30.93 30.61 to 30.99
Enova International, Inc. 96.56 93.57 to 96.87
Entergy Corporation 85.49 84.16 to 85.65
Enterprise Products Partners L.P. 34.14 33.88 to 34.36
Entravision Communications Corporation 2.10 2.08 to 2.18
EOG Resources, Inc. 128.24 126.48 to 129.64
EPR Properties 52.61 51.29 to 52.75
EQT Corporation 53.43 52.15 to 53.94
Equifax, Inc. 243.56 238.44 to 244.80
Equinor ASA 26.45 26.08 to 26.57
Equity Commonwealth 1.61 1.60 to 1.62
Equity Residential 71.58 70.89 to 72.10
Essent Group Ltd. 57.72 56.98 to 58.00
Essential Properties Realty Trust, Inc. 32.64 32.11 to 32.86
Essex Property Trust, Inc. 306.57 302.80 to 309.07
Evergy, Inc. 68.95 68.17 to 69.21
Everi Holdings Inc. 13.67 13.58 to 13.70
Eversource Energy 62.11 61.26 to 62.35
Exelon Corporation 46.08 45.33 to 46.22
Extra Space Storage Inc 148.49 146.08 to 149.43
Exxon Mobil Corporation 118.93 117.79 to 119.91
FactSet Research Systems Inc. 454.64 444.81 to 456.01
Fair Isaac Corporation 1844.16 1784.61 to 1850.93
Farmland Partners Inc. 11.15 11.07 to 11.23
Federal Realty Investment Trust 97.82 96.55 to 98.09
FedEx Corporation 243.78 239.25 to 245.44
Fidelity National Financial, Inc. 65.08 63.73 to 65.58
Fidelity National Information Services, Inc. 74.68 73.18 to 75.01
First American Corporation (The) 65.63 65.09 to 66.18
First BanCorp. 19.17 18.85 to 19.27
First Horizon National Corporation 19.42 18.83 to 19.47
First Trust 12.22 12.14 to 12.22
First Trust Specialty Finance and Financial Opportunities Fund 4.30 4.26 to 4.31
FirstEnergy Corp. 40.42 40.04 to 40.62
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.22 9.12 to 9.22
Flowers Foods, Inc. 19.01 18.98 to 19.29
FMC Corporation 42.19 40.90 to 42.45
Ford Motor Company 10.03 9.55 to 10.11
Fortis Inc. 45.58 45.10 to 46.08
Fortress Transportation and Infrastructure Investors LLC 111.03 107.40 to 112.66
Fortuna Silver Mines Inc. 6.10 5.81 to 6.14
Forum Energy Technologies, Inc. 20.11 19.99 to 20.56
Four Corners Property Trust, Inc. 28.70 28.21 to 28.97
Four Seasons Education (Cayman) Inc. 10.01 9.27 to 10.20
Franco-Nevada Corporation 157.56 154.95 to 157.96
Franklin Universal Trust 7.53 7.49 to 7.54
Frank's International N.V. 220.83 214.28 to 221.83
Fresenius Medical Care Corporation 24.90 24.34 to 24.98
Fresh Del Monte Produce, Inc. 30.83 30.29 to 31.03
FTI Consulting, Inc. 164.08 161.07 to 165.43
Gabelli Dividend 24.13 23.82 to 24.27
Gabelli Equity Trust, Inc. (The) 5.51 5.43 to 5.51
Gabelli Utility Trust (The) 5.34 5.32 to 5.38
GAMCO Natural Resources, Gold & Income Tust 6.09 6.01 to 6.10
GATX Corporation 155.27 153.50 to 156.17
General American Investors, Inc. 50.37 50.01 to 50.52
General Dynamics Corporation 272.58 268.79 to 273.95
General Mills, Inc. 59.79 59.56 to 60.65
Genesis Energy, L.P. 15.69 15.43 to 15.80
Genie Energy Ltd. 15.05 14.98 to 15.16
Genpact Limited 50.38 48.96 to 50.66
Genworth Financial Inc 7.09 6.96 to 7.14
Geo Group Inc (The) 29.21 28.06 to 29.58
Geopark Ltd 8.08 7.66 to 8.14
Getty Realty Corporation 31.18 30.51 to 31.40
GigCapital, Inc. 10.13 10.13 to 10.13
Global Medical REIT Inc. 8.75 8.72 to 8.88
Global Net Lease, Inc. 8.04 7.95 to 8.07
Global Payments Inc. 97.92 95.74 to 98.65
Globus Medical, Inc. 73.20 71.78 to 73.61
GMS Inc. 73.17 71.75 to 73.66
GoDaddy Inc. 180.14 175.36 to 180.55
Gold Fields Limited 22.09 21.58 to 22.40
Graham Holdings Company 960.86 950.99 to 967.40
Granite Construction Incorporated 75.40 72.92 to 75.54
Graphic Packaging Holding Company 25.96 25.74 to 26.10
Gray Television, Inc. 7.88 7.30 to 7.93
Green Dot Corporation 8.44 8.15 to 8.46
Greif Bros. Corporation 59.28 58.98 to 59.76
Griffon Corporation 71.50 69.37 to 71.71
Guggenheim Taxable Municipal Managed Duration Trst 15.55 15.48 to 15.56
H&R Block, Inc. 54.91 53.40 to 55.13
H. B. Fuller Company 56.12 53.50 to 56.34
Halliburton Company 25.37 24.83 to 25.51
Harley-Davidson, Inc. 25.25 24.75 to 25.51
Harmony Gold Mining Company Limited 14.77 13.98 to 14.79
Harte-Hanks, Inc. 4.80 4.46 to 5.02
Hartford Financial Services Group, Inc. (The) 123.73 121.72 to 124.64
Haverty Furniture Companies, Inc. 19.73 19.73 to 20.79
HCA Healthcare, Inc. 345.55 339.63 to 348.44
HCI Group, Inc. 149.23 147.12 to 151.88
HCP, Inc. 34.78 34.77 to 34.82
HDFC Bank Limited 66.44 65.02 to 66.65
Healthcare Realty Trust Incorporated 16.90 16.77 to 17.00
Heico Corporation 267.19 260.34 to 269.41
Heico Corporation 210.97 206.18 to 212.17
Helmerich & Payne, Inc. 26.12 24.79 to 26.29
Herbalife Nutrition Ltd. 8.63 8.16 to 8.85
Herc Holdings Inc. 134.27 129.35 to 136.81
Hercules Capital, Inc. 25.23 25.23 to 25.23
Hercules Capital, Inc. 19.21 18.81 to 19.28
Heritage Insurance Holdings, Inc. 14.42 14.10 to 15.28
Hershey Company (The) 171.03 169.35 to 172.77
Hertz Global Holdings, Inc 3.94 3.89 to 4.18
Hess Corporation 159.73 157.99 to 161.69
HFF, Inc. 20.25 20.25 to 20.27
Highland Global Allocation Fund 8.33 8.24 to 8.39
Highwoods Properties, Inc. 29.64 29.07 to 29.90
Hilton Grand Vacations Inc. 37.41 36.12 to 37.64
HNI Corporation 44.35 43.80 to 44.68
Home Depot, Inc. (The) 366.49 352.65 to 368.74
Honeywell International Inc. 211.75 209.76 to 212.44
Horace Mann Educators Corporation 42.73 42.22 to 42.97
Hormel Foods Corporation 30.94 30.51 to 31.23
Houlihan Lokey, Inc. 161.50 155.06 to 161.93
Hudson Pacific Properties, Inc. 2.95 2.91 to 3.06
Humana Inc. 264.60 260.75 to 267.00
Huntington Ingalls Industries, Inc. 204.04 202.29 to 206.68
Iamgold Corporation 6.25 6.01 to 6.30
ICICI Bank Limited 31.52 31.01 to 31.60
IDACORP, Inc. 116.22 115.10 to 116.45
IDT Corporation 51.31 51.24 to 52.36
Imax Corporation 26.35 25.59 to 26.64
Independence Realty Trust, Inc. 21.23 20.94 to 21.50
India Fund, Inc. (The) 15.77 15.59 to 15.78
Ingredion Incorporated 135.21 133.59 to 136.00
Insperity, Inc. 89.23 87.53 to 90.63
International Business Machines Corporation 248.66 242.49 to 250.89
International Paper Company 53.35 52.09 to 53.61
Interpublic Group of Companies, Inc. (The) 27.16 26.34 to 27.21
Intrepid Potash, Inc 29.39 28.04 to 29.61
Invesco Bond Fund 15.46 15.33 to 15.47
Invitation Homes Inc. 34.85 34.48 to 35.10
J P Morgan Chase & Co 245.30 237.36 to 245.86
J. Jill, Inc. 19.53 18.25 to 19.75
J.M. Smucker Company (The) 118.41 116.91 to 119.80
JBG SMITH Properties 16.11 15.82 to 16.25
John Hancock Financial Opportunities Fund 34.11 33.27 to 34.35
John Hancock Hedged Equity & Income Fund 10.40 10.35 to 10.42
John Hancock Income Securities Trust 11.34 11.26 to 11.41
John Hancock Investors Trust 13.57 13.50 to 13.62
John Hancock Premium Dividend Fund 13.08 12.99 to 13.12
John Hancock Tax Advantaged Dividend Income Fund 23.93 23.80 to 24.02
Johnson & Johnson 165.84 164.23 to 166.63
Juniper Networks, Inc. 36.19 35.92 to 36.23
K12 Inc 126.50 122.34 to 127.00
Kayne Anderson MLP/Midstream Investment Company 12.83 12.81 to 12.99
Kellogg Company 82.49 82.36 to 82.65
Keurig Dr Pepper Inc. 34.22 33.83 to 34.37
KeyCorp 15.99 15.39 to 16.06
Kimberly-Clark Corporation 142.22 141.07 to 142.74
Kimco Realty Corporation 21.24 20.81 to 21.33
Kinder Morgan, Inc. 28.53 28.09 to 28.68
Kingsway Financial Services, Inc. 7.92 7.89 to 8.24
Kinross Gold Corporation 12.61 12.22 to 12.70
Kirby Corporation 101.01 97.87 to 101.80
Kite Realty Group Trust 22.37 22.12 to 22.53
KKR Income Opportunities Fund 12.29 12.22 to 12.33
KNOT Offshore Partners LP 6.98 6.69 to 6.98
Korn Ferry 67.83 66.90 to 68.14
Kosmos Energy Ltd. 2.28 2.14 to 2.31
Kroger Company (The) 67.69 66.59 to 68.23
Lamb Weston Holdings, Inc. 53.30 52.77 to 54.38
La-Z-Boy Incorporated 39.09 37.96 to 39.34
Lee Enterprises, Incorporated 10.38 10.00 to 10.50
Lehman ABS Corporation 25.60 25.60 to 25.86
Lehman ABS Corporation 29.18 29.18 to 29.18
Liberty Oilfield Services Inc. 15.83 15.37 to 15.90
LightInTheBox Holding Co., Ltd. 2.00 1.38 to 2.09
Linde plc 465.64 458.41 to 468.04
Live Nation Entertainment, Inc. 130.58 124.10 to 131.60
Lloyds Banking Group Plc 3.82 3.77 to 3.83
Loews Corporation 91.91 90.26 to 92.35
Loma Negra Compania Industrial Argentina Sociedad Anonima 10.99 10.39 to 11.11
Lowe's Companies, Inc. 233.23 226.74 to 234.98
LTC Properties, Inc. 35.45 35.20 to 35.67
M&T Bank Corporation 178.75 173.13 to 179.46
Macerich Company (The) 17.17 16.82 to 17.40
Magnolia Oil & Gas Corporation 25.26 24.91 to 25.50
Maiden Holdings, Ltd. 16.88 16.84 to 16.93
Manulife Financial Corp 31.15 30.31 to 31.30
Marathon Petroleum Corporation 145.69 142.49 to 146.50
Markel Corporation 1869.61 1835.38 to 1880.17
Marsh & McLennan Companies, Inc. 244.03 241.74 to 245.98
Mastercard Incorporated 548.12 531.02 to 551.43
Matador Resources Company 51.09 49.86 to 51.47
Maximus, Inc. 68.19 66.94 to 68.60
McCormick & Company, Incorporated 82.31 81.87 to 83.15
McCormick & Company, Incorporated 82.05 81.52 to 82.53
McDonald's Corporation 312.37 304.44 to 313.20
McKesson Corporation 672.99 666.43 to 678.67
MDU Resources Group, Inc. 16.91 16.44 to 16.94
Medical Properties Trust, Inc. 6.03 5.91 to 6.05
Mednax, Inc 14.49 13.91 to 14.66
Mesabi Trust 27.20 26.02 to 27.64
Metropolitan Bank Holding Corp. 55.99 54.41 to 56.42
MFS Government Markets Income Trust 3.17 3.12 to 3.17
MFS Multimarket Income Trust 4.65 4.63 to 4.67
MGIC Investment Corporation 24.78 24.19 to 24.93
Mid-America Apartment Communities, Inc. 167.58 166.29 to 169.42
Mistras Group Inc 10.58 10.26 to 10.66
MOGU Inc. 2.21 2.15 to 2.33
Mohawk Industries, Inc. 114.18 110.88 to 115.50
Molina Healthcare Inc 329.39 320.21 to 331.02
Molson Coors Brewing Company 60.87 60.31 to 61.68
Molson Coors Brewing Company 59.24 59.24 to 59.24
Monmouth Real Estate Investment Corporation 15.55 15.24 to 15.59
Moody's Corporation 465.69 456.04 to 468.34
Moog Inc. 171.26 170.15 to 171.26
Morgan Stanley India Investment Fund, Inc. 24.39 23.97 to 24.59
Mosaic Company (The) 27.01 26.65 to 27.21
Motorola Solutions, Inc. 437.81 431.51 to 439.77
MSCI Inc 565.50 550.05 to 567.28
Murphy Oil Corporation 28.40 28.02 to 28.81
Murphy USA Inc. 469.81 453.92 to 474.21
NACCO Industries, Inc. 33.73 33.70 to 33.96
National Fuel Gas Company 79.19 78.28 to 79.69
National Grid Transco, PLC 65.61 65.20 to 65.80
National Oilwell Varco, Inc. 15.22 14.79 to 15.33
National Retail Properties 42.65 42.18 to 42.83
National Storage Affiliates Trust 39.40 38.45 to 39.73
Natural Grocers by Vitamin Cottage, Inc. 40.20 36.15 to 41.13
Natuzzi, S.p.A. 4.91 4.89 to 5.20
Navigant Consulting, Inc. 0.48 0.44 to 0.50
Nevro Corp. 5.84 5.83 to 5.85
New York Times Company (The) 49.60 48.73 to 49.85
NewJersey Resources Corporation 49.06 48.75 to 50.05
NewMarket Corporation 566.45 549.42 to 567.57
Newmont Mining Corporation 48.28 47.12 to 48.59
Nexa Resources S.A. 6.20 6.03 to 6.20
NexPoint Residential Trust, Inc. 39.53 38.96 to 39.99
NiSource, Inc 40.09 39.75 to 40.44
NL Industries, Inc. 7.90 7.24 to 8.12
Nomad Foods Limited 19.65 19.63 to 20.07
Nordstrom, Inc. 24.45 24.42 to 24.48
Norfolk Souther Corporation 236.85 230.18 to 238.13
North European Oil Royality Trust 4.81 4.63 to 4.95
Northrop Grumman Corporation 512.01 508.48 to 518.89
Northwest Natural Holding Company 42.72 42.28 to 43.24
NorthWestern Corporation 57.87 56.84 to 58.06
Novartis AG 111.48 110.32 to 111.67
NOW Inc. 17.08 16.69 to 17.27
Nuveen AMT-Free Municipal Value Fund 8.77 8.75 to 8.81
Nuveen Core Equity Alpha Fund 14.59 14.17 to 14.59
Nuveen Dow 30SM Dynamic Overwrite Fund 14.49 14.15 to 14.52
Nuveen Floating Rate Income Fund 8.47 8.40 to 8.51
Nuveen Global High Income Fund 13.08 12.86 to 13.08
Nuveen Insured California Select Tax-Free Income Portfolio 13.19 13.08 to 13.21
Nuveen Insured New York Select Tax-Free Income Portfolio 11.82 11.71 to 11.83
Nuveen Massachusetts Municipal Income Fund 11.84 11.73 to 11.84
Nuveen Multi-Market Income Fund 6.22 6.15 to 6.26
Nuveen Municipal Credit Income Fund 12.23 12.10 to 12.25
Nuveen Municipal Income Fund, Inc. 9.84 9.76 to 9.88
Nuveen New York Municipal Value Fund, Inc. 8.26 8.19 to 8.30
Nuveen Preferred and Income Term Fund 19.67 19.56 to 19.68
Nuveen Real Estate Fund 8.24 8.13 to 8.25
Nuveen S&P 500 Buy-Write Income Fund 13.12 12.90 to 13.14
Nuveen Select Maturities Municipal Fund 9.32 9.18 to 9.45
Nuveen Taxable Municipal Income Fund 16.02 15.85 to 16.06
Occidental Petroleum Corporation 49.36 48.41 to 49.78
Oceaneering International, Inc. 21.81 21.08 to 21.94
OGE Energy Corp 45.96 45.38 to 46.29
Old Republic International Corporation 39.22 38.86 to 39.55
Omega Healthcare Investors, Inc. 38.08 38.00 to 38.52
Omnicom Group Inc. 82.91 80.82 to 82.96
ONE Gas, Inc. 75.59 75.27 to 77.00
ONEOK, Inc. 99.22 97.97 to 99.71
Osisko Gold Royalties Ltd 21.12 20.55 to 21.21
Pacific Gas & Electric Co. 17.18 16.91 to 17.24
Packaging Corporation of America 198.02 193.13 to 198.83
Par Pacific Holdings, Inc. 14.26 13.86 to 14.55
PAR Technology Corporation 61.34 58.50 to 62.12
Paramount Group, Inc. 4.30 4.16 to 4.32
Paycom Software, Inc. 218.48 213.68 to 220.77
Pembina Pipeline Corp. 40.03 39.53 to 40.37
PennyMac Financial Services, Inc. 100.11 99.59 to 103.79
PennyMac Mortgage Investment Trust 14.65 14.50 to 14.87
Pentair plc. 87.48 84.59 to 88.24
Performance Food Group Company 78.63 76.31 to 78.86
Permianville Royalty Trust 1.57 1.52 to 1.57
PermRock Royalty Trust 4.30 4.17 to 4.31
Perrigo Company 28.04 27.77 to 28.20
Petroleo Brasileiro S.A.- Petrobras 14.34 14.18 to 14.53
Petroleo Brasileiro S.A.- Petrobras 13.04 12.90 to 13.16
PGIM Global Short Duration High Yield Fund, Inc. 13.42 13.32 to 13.47
PGIM Short Duration High Yield Fund, Inc. 14.25 14.11 to 14.26
Philip Morris International Inc 158.73 156.00 to 159.35
Phoenix New Media Limited 2.33 2.10 to 2.33
Piedmont Office Realty Trust, Inc. 7.37 7.17 to 7.40
Pimco Corporate & Income Opportunity Fund 14.46 14.41 to 14.52
Pimco Corporate & Income Stategy Fund 13.65 13.55 to 13.65
PIMCO Dynamic Income Fund 19.80 19.56 to 19.84
Pimco Global Stocksplus & Income Fund 8.10 8.03 to 8.12
PIMCO Income Strategy Fund 8.60 8.53 to 8.60
PIMCO Income Strategy Fund II 7.54 7.51 to 7.56
Pinnacle West Capital Corporation 95.25 94.50 to 95.83
Pioneer Floating Rate Trust 9.47 9.45 to 9.50
Pioneer High Income Trust 7.74 7.69 to 7.75
Plains All American Pipeline, L.P. 20.00 19.93 to 20.24
Plains Group Holdings, L.P. 21.36 21.26 to 21.60
PlayAGS, Inc. 12.11 12.08 to 12.12
PNC Financial Services Group, Inc. (The) 175.77 171.15 to 176.48
Portland General Electric Company 44.60 44.27 to 45.16
Post Holdings, Inc. 116.36 115.10 to 116.74
PPL Corporation 36.11 35.79 to 36.42
PPlus Trust 22.82 22.82 to 22.82
Precision Drilling Corporation 46.62 44.33 to 46.97
Prestige Consumer Healthcare Inc. 85.97 84.31 to 86.86
Principal Real Estate Income Fund 10.53 10.45 to 10.56
ProAssurance Corporation 23.35 23.30 to 23.37
Procter & Gamble Company (The) 170.42 168.10 to 171.14
Progressive Corporation (The) 283.01 278.81 to 284.71
ProPetro Holding Corp. 7.35 7.27 to 7.51
Prosperity Bancshares, Inc. 71.37 69.93 to 71.47
Provident Financial Services, Inc 17.17 16.79 to 17.18
Prudential Financial, Inc. 111.68 108.88 to 112.52
Prudential Public Limited Company 21.50 21.27 to 21.58
PT Telekomunikasi Indonesia, Tbk 14.77 14.54 to 14.85
Public Service Enterprise Group Incorporated 82.30 81.10 to 82.71
Public Storage 299.29 295.75 to 301.56
Putnam Master Intermediate Income Trust 3.32 3.29 to 3.34
Putnam Premier Income Trust 3.61 3.59 to 3.63
Q2 Holdings, Inc. 80.01 77.54 to 80.85
Quest Diagnostics Incorporated 169.20 167.48 to 170.64
Radian Group Inc. 33.07 32.36 to 33.21
Range Resources Corporation 39.93 39.04 to 40.37
Rayonier Advanced Materials Inc. 5.75 5.42 to 5.91
Rayonier Inc. 27.88 27.75 to 28.09
Ready Capital Corporation 5.09 4.80 to 5.10
Realty Income Corporation 58.01 56.75 to 58.27
Regions Financial Corporation 21.73 21.14 to 21.85
Regis Corporation 18.15 16.83 to 18.15
Reinsurance Group of America, Incorporated 196.90 193.41 to 198.26
Reliance Steel & Aluminum Co. 288.75 280.73 to 288.95
RELX PLC 50.41 49.90 to 50.51
RenaissanceRe Holdings Ltd. 240.00 239.60 to 243.04
Republic Services, Inc. 242.16 239.11 to 243.08
ResMed Inc. 223.85 215.05 to 225.25
REV Group, Inc. 31.60 30.58 to 32.01
REX American Resources Corporation 37.57 37.11 to 37.95
RH 234.41 221.97 to 238.24
Ritchie Bros. Auctioneers Incorporated 100.30 96.71 to 101.10
RiverNorth Opportunities Fund, Inc. 11.79 11.64 to 11.86
RLI Corp. 80.33 79.40 to 80.89
Robert Half International Inc. 54.55 53.27 to 54.79
Rollins, Inc. 54.03 53.23 to 54.22
Roper Technologies, Inc. 589.58 580.19 to 592.01
RPC, Inc. 5.50 5.39 to 5.51
RPM International Inc. 115.68 112.36 to 116.08
Ryder System, Inc. 143.81 137.84 to 144.91
S&P Global Inc. 508.10 497.90 to 510.58
Sabine Royalty Trust 67.69 66.62 to 68.30
Safehold Inc. 18.72 18.07 to 18.88
Sally Beauty Holdings, Inc. 9.03 8.66 to 9.13
San Juan Basin Royalty Trust 5.53 5.45 to 5.64
SAP SE 268.44 261.89 to 269.37
Saratoga Investment Corp 25.33 24.82 to 25.33
Saul Centers, Inc. 36.07 35.73 to 36.51
Schlumberger N.V. 41.80 41.27 to 42.18
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 112.27 111.75 to 115.00
Scudder Municiple Income Trust 9.38 9.30 to 9.38
Sea Limited 130.49 124.55 to 130.53
Seadrill Limited 25.00 24.62 to 25.22
Select Energy Services, Inc. 10.50 10.14 to 10.56
Sempra Energy 71.36 69.74 to 71.64
Sensient Technologies Corporation 74.43 72.52 to 75.19
Service Corporation International 80.20 79.12 to 80.83
Sherwin-Williams Company (The) 349.19 338.57 to 351.15
Signet Jewelers Limited 58.06 56.11 to 58.73
Simon Property Group, Inc. 166.08 163.58 to 166.78
SITE Centers Corp. 12.84 12.47 to 12.87
SJW Group 54.69 53.65 to 55.82
Skyline Champion Corporation 94.76 91.38 to 95.79
Snap-On Incorporated 337.01 328.11 to 339.93
SolarWinds Corporation 18.43 18.42 to 18.44
Sonoco Products Company 47.24 46.41 to 47.57
Southern Company (The) 91.95 91.09 to 92.69
Southwest Airlines Company 33.58 32.77 to 33.89
Spartan Energy Acquisition Corp 100.85 100.85 to 100.92
Special Opportunities Fund Inc. 15.02 14.72 to 15.03
Spectrum Brands Holdings, Inc. 71.55 70.13 to 72.04
Spire Inc. 78.25 77.64 to 79.11
Spirit Aerosystems Holdings, Inc. 34.46 34.26 to 34.80
St. Joe Company (The) 46.95 45.63 to 47.07
Stag Industrial, Inc. 36.12 35.49 to 36.31
Stantec Inc 82.84 80.78 to 83.12
State Street Corporation 89.53 87.07 to 90.17
Steelcase Inc. 10.96 10.76 to 11.22
STERIS plc 226.65 221.05 to 227.74
Stewart Information Services Corporation 71.35 70.58 to 72.10
STRATS Trust 9.61 9.61 to 9.61
STRATS Trust 24.97 24.97 to 24.97
STRATS Trust 22.78 22.66 to 22.78
Stryker Corporation 372.25 361.03 to 374.20
Suburban Propane Partners, L.P. 21.01 20.91 to 21.45
Sun Life Financial Inc. 57.26 55.84 to 57.62
Suncor Energy Inc. 38.72 37.91 to 39.12
Sunoco LP 58.06 57.67 to 59.20
Swiss Helvetia Fund, Inc. (The) 9.22 9.07 to 9.24
Synovus Financial Corp. 46.74 45.25 to 46.90
Synthetic Fixed-Income Securities, Inc. 25.05 25.05 to 25.05
Synthetic Fixed-Income Securities, Inc. 24.75 24.75 to 24.78
Sysco Corporation 75.04 74.31 to 75.31
Talos Energy, Inc. 9.72 9.40 to 9.91
Tanger Factory Outlet Centers, Inc. 33.79 32.59 to 33.97
Targa Resources, Inc. 200.47 194.36 to 201.54
Taylor Morrison Home Corporation 60.04 58.61 to 60.35
Team, Inc. 16.92 16.14 to 17.75
TechnipFMC plc 31.69 30.74 to 31.75
Tekla Healthcare Opportunies Fund 20.64 20.21 to 20.74
Teledyne Technologies Incorporated 497.71 490.10 to 499.48
Telefonica SA 4.66 4.64 to 4.66
Telephone and Data Systems, Inc. 38.74 37.85 to 38.81
Tenaris S.A. 39.11 38.41 to 39.18
Tencent Music Entertainment Group 14.41 14.23 to 14.54
Tenet Healthcare Corporation 134.50 131.01 to 135.76
Tenneco Inc. 17.06 16.53 to 17.36
Tennessee Valley Authority 23.77 23.65 to 23.93
Tennessee Valley Authority 23.56 23.15 to 23.70
The Charles Schwab Corporation 78.28 76.97 to 78.78
The Cooper Companies, Inc. 84.35 83.10 to 84.95
The Gabelli Healthcare & Wellness Trust 10.08 9.93 to 10.08
The Hanover Insurance Group, Inc. 173.95 172.18 to 175.00
The Travelers Companies, Inc. 264.46 261.26 to 265.76
Thomson Reuters Corp 172.78 169.05 to 173.06
Tidewater Inc. 42.27 41.82 to 43.86
TJX Companies, Inc. (The) 121.80 117.46 to 122.15
Tootsie Roll Industries, Inc. 31.48 31.07 to 31.87
TopBuild Corp. 304.95 297.01 to 308.28
Toronto Dominion Bank (The) 59.94 59.58 to 60.27
Tortoise Power and Energy Infrastructure Fund, Inc 20.65 20.44 to 20.74
Townsquare Media, Inc. 8.14 7.99 to 8.25
TPG Specialty Lending, Inc. 22.38 21.99 to 22.43
Transdigm Group Incorporated 1383.29 1367.70 to 1393.84
Transocean Ltd. 3.17 3.06 to 3.20
Tredegar Corporation 7.70 7.55 to 7.78
TRI Pointe Group, Inc. 31.92 31.20 to 32.08
TriNet Group, Inc. 79.24 78.33 to 80.30
Turning Point Brands, Inc. 59.44 57.71 to 60.19
Tyler Technologies, Inc. 581.39 566.11 to 587.56
Tyson Foods, Inc. 63.81 62.35 to 64.15
UDR, Inc. 45.17 44.83 to 45.42
UGI Corporation 33.07 32.80 to 33.25
Ultrapar Participacoes S.A. 3.08 3.06 to 3.11
UMH Properties, Inc. 18.70 18.60 to 19.00
Unilever PLC 59.55 59.29 to 59.95
Union Pacific Corporation 236.24 230.28 to 238.10
Unisys Corporation 4.59 4.44 to 4.65
United Microelectronics Corporation 7.15 6.56 to 7.87
United Rentals, Inc. 626.70 597.43 to 628.73
United States Cellular Corporation 69.15 68.21 to 69.62
United States Steel Corporation 42.26 41.07 to 42.76
UnitedHealth Group Incorporated 523.75 518.59 to 528.12
UNITIL Corporation 57.69 57.44 to 58.15
Universal Corporation 56.05 56.01 to 56.89
Universal Health Services, Inc. 187.90 183.23 to 189.59
UNIVERSAL INSURANCE HOLDINGS INC 23.70 23.07 to 24.04
Unum Group 81.46 79.09 to 81.99
Unum Group 25.19 24.99 to 25.33
Urban Edge Properties 19.00 18.73 to 19.14
US Foods Holding Corp. 65.46 63.63 to 65.65
USA Compression Partners, LP 26.98 26.50 to 27.08
VALE S.A. 9.98 9.76 to 10.00
Valero Energy Corporation 132.07 130.00 to 133.69
Ventas, Inc. 68.76 68.04 to 69.36
Verizon Communications Inc. 45.36 45.13 to 45.80
Vermilion Energy Inc. 8.10 7.91 to 8.14
VICI Properties Inc. 32.62 32.00 to 32.82
Virtus Global Dividend & Income Fund Inc. 5.97 5.91 to 5.97
Visa Inc. 350.46 334.49 to 351.86
Vishay Precision Group, Inc. 24.09 23.51 to 24.43
Voya Financial, Inc. 67.76 66.29 to 68.23
Voya Global Advantage and Premium Opportunity Fund 9.82 9.74 to 9.83
Voya Global Equity Dividend and Premium Opportunity Fund 5.77 5.69 to 5.77
Voya Infrastructure, Industrials and Materials Fund 10.58 10.48 to 10.60
W.P. Carey Inc. 63.11 62.00 to 64.00
W.R. Berkley Corporation 71.16 70.47 to 72.09
W.W. Grainger, Inc. 987.83 968.28 to 993.32
Walmart Inc. 87.79 84.37 to 88.20
Waste Connections, Inc. 195.19 192.62 to 195.64
Waste Management, Inc. 231.51 228.40 to 232.48
Watsco, Inc. 508.30 490.39 to 513.48
Watsco, Inc. 507.10 507.10 to 507.10
Webster Financial Corporation 51.55 50.18 to 51.84
WEC Energy Group, Inc. 108.98 107.76 to 109.54
Wells Fargo & Company 71.79 69.56 to 72.07
Welltower Inc. 153.21 152.04 to 154.47
Western Asset Bond Fund 11.21 10.92 to 11.38
Western Asset Emerging Markets Debt Fund Inc 9.89 9.77 to 9.89
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.58 11.39 to 11.61
Western Asset Investment Grade Income Fund Inc. 12.85 12.69 to 12.95
Western Asset Managed Municipals Fund, Inc. 10.29 10.24 to 10.31
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.79 8.75 to 8.80
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.35 8.30 to 8.35
Westwood Holdings Group Inc 16.20 16.03 to 16.98
WEX Inc. 157.02 153.06 to 158.47
Wheaton Precious Metals Corp. 77.63 75.44 to 78.05
White Mountains Insurance Group, Ltd. 1925.81 1897.37 to 1925.81
Whitestone REIT 14.57 14.40 to 14.78
WideOpenWest, Inc. 4.95 4.92 to 5.03
Williams Companies, Inc. (The) 59.76 58.60 to 59.99
Wipro Limited 3.06 3.00 to 3.07
Wolverine World Wide, Inc. 13.91 13.44 to 14.00
Worthington Industries, Inc. 50.09 49.68 to 50.88
X Financial 14.39 14.30 to 15.64
Yelp Inc. 37.03 36.25 to 37.24
Yum China Holdings, Inc. 52.06 50.85 to 52.19
Yum! Brands, Inc. 157.36 153.61 to 158.14
Zimmer Biomet Holdings, Inc. 113.18 111.37 to 113.64
Zoetis Inc. 164.65 161.58 to 164.90
Back to top | Use Dark Theme