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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3680 stocks found forming UPTRENDING

Company Close Range
111, Inc. 7.43 5.28 to 11.17
1st Source Corporation 67.33 65.16 to 67.73
Acacia Research Corporation 3.98 3.87 to 4.00
ACM Research, Inc. 58.13 52.99 to 58.18
ACNB Corporation 50.52 49.11 to 50.76
ADMA Biologics Inc 17.30 16.85 to 18.00
AdvisorShares Dorsey Wright Short ETF 6.22 6.22 to 6.29
AdvisorShares Vice ETF 39.77 39.56 to 40.22
AGNC Investment Corp. 25.58 25.51 to 25.59
Air T, Inc. 22.53 22.25 to 23.40
Akamai Technologies, Inc. 97.15 95.93 to 99.25
Akebia Therapeutics, Inc. 1.42 1.40 to 1.48
Aldeyra Therapeutics, Inc. 5.36 5.27 to 5.93
Alico, Inc. 41.31 40.37 to 41.77
Alkermes plc 33.89 33.75 to 34.96
Allegiant Travel Company 88.63 87.17 to 91.25
Allogene Therapeutics, Inc. 1.84 1.54 to 1.89
Alphabet Inc. 338.64 330.90 to 340.29
Alphabet Inc. 338.23 330.41 to 340.00
Altimmune, Inc. 5.62 5.00 to 5.66
Amalgamated Bank 38.84 38.40 to 39.31
Amazon.com, Inc. 239.26 237.64 to 243.32
American Public Education, Inc. 41.78 41.69 to 44.88
AMERISAFE, Inc. 37.61 36.62 to 37.66
AmeriServ Financial Inc. 3.30 3.29 to 3.30
Ames National Corporation 26.10 25.45 to 26.28
Amgen Inc. 341.88 338.07 to 345.50
Amphastar Pharmaceuticals, Inc. 26.49 26.04 to 26.60
Amtech Systems, Inc. 16.81 16.36 to 17.80
Analog Devices, Inc. 310.88 309.27 to 317.32
ANGI Homeservices Inc. 12.98 12.73 to 13.17
Apellis Pharmaceuticals, Inc. 22.58 21.80 to 23.42
Apple Inc. 259.49 252.18 to 261.90
Applied Optoelectronics, Inc. 43.61 37.65 to 48.31
Apyx Medical Corporation 4.02 3.97 to 4.12
ArcBest Corporation 90.22 79.67 to 90.69
Arch Capital Group Ltd. 96.04 95.19 to 96.55
Arch Capital Group Ltd. 21.18 21.13 to 21.24
Arcturus Therapeutics Ltd. 7.47 7.18 to 7.60
Ardelyx, Inc. 7.69 7.59 to 7.88
argenx SE 840.50 832.28 to 855.44
Array BioPharma Inc. 11.32 10.95 to 12.00
Arrow Financial Corporation 33.81 32.75 to 34.02
Arrowhead Pharmaceuticals, Inc. 69.33 67.83 to 72.00
Arsanis, Inc. 0.47 0.43 to 0.52
Artesian Resources Corporation 33.36 32.87 to 33.55
Art's-Way Manufacturing Co., Inc. 2.56 2.51 to 2.62
Arvinas, Inc. 13.38 12.94 to 13.67
Ascendis Pharma A/S 226.10 221.52 to 228.51
Asia Pacific Wire & Cable Corporation Limited 1.70 1.69 to 1.72
ASML Holding N.V. 1422.67 1413.56 to 1466.43
Assertio Therapeutics, Inc. 11.78 11.35 to 11.99
Astec Industries, Inc. 48.72 47.68 to 48.87
Astronics Corporation 75.75 74.50 to 77.77
Atara Biotherapeutics, Inc. 5.20 4.91 to 5.59
ATN International, Inc. 24.19 23.09 to 24.30
Atomera Incorporated 2.93 2.83 to 3.04
aTyr Pharma, Inc. 15.06 15.05 to 17.88
AudioEye, Inc. 9.42 9.23 to 9.50
Avadel Pharmaceuticals plc 21.55 21.54 to 21.58
Aviat Networks, Inc. 21.81 21.46 to 22.16
Avnet, Inc. 62.39 60.88 to 63.10
AxoGen, Inc. 34.85 33.59 to 35.09
Axsome Therapeutics, Inc. 184.25 180.56 to 188.00
B. Riley Financial, Inc. 22.94 22.61 to 23.11
Balchem Corporation 170.17 167.80 to 170.67
BancFirst Corporation 26.25 26.25 to 26.25
Bandwidth Inc. 13.97 13.67 to 13.98
Bank First National Corporation 139.54 136.06 to 140.15
Bank of Marin Bancorp 26.85 26.04 to 27.02
Bank of the James Financial Group, Inc. 18.90 18.88 to 20.00
Bank OZK 47.56 47.12 to 47.90
Bank7 Corp. 44.44 43.83 to 44.75
BankFinancial Corporation 12.00 11.98 to 12.07
Bankwell Financial Group, Inc. 48.19 46.73 to 48.83
Barrett Business Services, Inc. 38.00 36.53 to 38.12
Barrick Gold Corporation 43.08 42.39 to 44.73
BCB Bancorp, Inc. (NJ) 7.89 7.31 to 7.90
Bilibili Inc. 34.04 33.68 to 35.34
Biogen Inc. 179.89 175.96 to 180.14
BIO-key International, Inc. 0.74 0.64 to 0.75
BioLineRx Ltd. 3.11 3.00 to 3.17
BioMarin Pharmaceutical Inc. 56.54 55.28 to 56.98
Blue Bird Corporation 50.31 49.25 to 50.57
Bridgewater Bancshares, Inc. 19.21 19.01 to 19.40
Business First Bancshares, Inc. 28.17 27.44 to 28.25
C&F Financial Corporation 75.30 73.25 to 75.30
C.H. Robinson Worldwide, Inc. 194.96 189.81 to 195.82
Calamos Convertible Opportunities and Income Fund 11.23 11.20 to 11.42
Calamos Global Dynamic Income Fund 8.01 7.95 to 8.07
Calamos Global Total Return Fund 12.32 12.26 to 12.39
Calavo Growers, Inc. 25.44 25.00 to 25.52
Cal-Maine Foods, Inc. 83.52 81.93 to 83.63
Calumet Specialty Products Partners, L.P. 22.41 21.61 to 22.45
Camden National Corporation 47.57 46.30 to 47.86
Camtek Ltd. 146.53 144.44 to 155.17
Capital Bancorp, Inc. 30.72 30.12 to 30.79
Capital Southwest Corporation 23.44 23.27 to 23.64
Capitol Federal Financial, Inc. 7.28 7.16 to 7.31
CareTrust REIT, Inc. 37.34 36.84 to 37.40
CASI Pharmaceuticals, Inc. 1.02 0.99 to 1.03
Cass Information Systems, Inc 44.96 43.91 to 45.60
Castor Maritime Inc. 2.35 2.35 to 2.56
Catalyst Pharmaceuticals, Inc. 24.30 24.10 to 24.80
Cathay General Bancorp 51.18 50.48 to 51.36
CB Financial Services, Inc. 35.83 35.09 to 36.00
Central Federal Corporation 29.11 28.83 to 29.20
Central Garden & Pet Company 33.83 32.89 to 33.88
Central Garden & Pet Company 30.67 29.67 to 30.79
Centrexion Therapeutics Corporation 2.60 2.35 to 2.85
Champions Oncology, Inc. 7.31 7.01 to 7.52
Chart Industries, Inc. 207.34 206.78 to 207.41
Charter Communications, Inc. 206.12 199.13 to 214.84
Chemung Financial Corp 60.77 59.46 to 61.58
China Natural Resources, Inc. 4.27 4.11 to 4.39
CHS Inc 25.87 25.81 to 25.90
CHS Inc 25.08 24.98 to 25.37
CHS Inc 25.45 25.32 to 25.46
CHS Inc 27.98 27.84 to 27.98
Cibus Corp. 1.95 1.85 to 2.02
Cidara Therapeutics, Inc. 221.38 221.25 to 221.41
Cimpress N.V 79.09 75.14 to 79.46
Cincinnati Financial Corporation 160.89 156.77 to 161.11
Cirrus Logic, Inc. 130.34 127.71 to 131.74
Cisco Systems, Inc. 78.32 77.72 to 78.79
Citizens & Northern Corp 22.76 21.96 to 22.86
City Holding Company 123.09 119.59 to 123.75
Civista Bancshares, Inc. 24.13 23.59 to 24.94
Clarus Corporation 3.83 3.65 to 3.90
ClearBridge Dividend Strategy ESG ETF 55.86 55.45 to 55.90
ClearBridge Large Cap Growth ESG ETF 81.95 81.67 to 82.57
CLPS Incorporation 1.05 1.02 to 1.08
CME Group Inc. 289.06 286.29 to 290.69
CNB Financial Corporation 27.70 27.14 to 27.78
Coca-Cola Consolidated, Inc. 152.06 146.80 to 152.24
Co-Diagnostics, Inc. 2.44 2.36 to 6.14
Cogent Communications Holdings, Inc. 24.30 23.67 to 24.60
Coherent, Inc. 212.18 210.48 to 237.18
Coherus BioSciences, Inc. 2.16 2.13 to 2.37
CollPlant Holdings, Ltd. 1.89 1.82 to 1.93
Colony Bankcorp, Inc. 19.46 19.17 to 19.62
Columbia Banking System, Inc. 29.44 28.92 to 29.50
Columbia Financial, Inc. 16.27 16.07 to 16.53
Columbia Sportswear Company 55.28 54.29 to 55.58
Columbus McKinnon Corporation 21.08 20.52 to 21.43
Comcast Corporation 29.75 28.90 to 29.85
CommScope Holding Company, Inc. 19.59 18.72 to 19.85
Community Trust Bancorp, Inc. 61.70 60.77 to 62.22
Community West Bancshares 23.97 23.60 to 24.10
Consolidated Water Co. Ltd. 37.88 37.10 to 38.26
Consumer Portfolio Services, Inc. 8.63 8.40 to 8.67
CorVel Corp. 69.63 66.43 to 69.86
Corvus Pharmaceuticals, Inc. 20.70 20.20 to 21.71
Credit Acceptance Corporation 498.24 467.43 to 501.73
Credit Suisse AG 50.45 49.99 to 50.65
Cresud S.A.C.I.F. y A. 13.51 13.25 to 13.78
Crocs, Inc. 83.92 83.25 to 85.49
Cross Country Healthcare, Inc. 9.32 9.07 to 9.38
Crown Crafts, Inc. 2.95 2.92 to 2.98
CSG Systems International, Inc. 79.75 79.65 to 79.95
CSX Corporation 37.76 37.23 to 37.78
CytomX Therapeutics, Inc. 5.69 5.38 to 5.88
Daktronics, Inc. 23.15 22.00 to 23.19
Datasea Inc. 1.15 1.10 to 1.25
Del Taco Restaurants, Inc. 10.21 10.20 to 10.21
Denali Therapeutics Inc. 21.74 21.13 to 22.00
Denny's Corporation 6.25 6.24 to 6.26
Deswell Industries, Inc. 3.38 3.13 to 3.38
DexCom, Inc. 73.04 72.83 to 74.96
Diamond Hill Investment Group, Inc. 171.35 171.30 to 172.13
Diamondback Energy, Inc. 163.95 160.84 to 165.95
Digital Ally, Inc. 0.87 0.73 to 0.87
Dime Community Bancshares, Inc. 34.02 33.44 to 34.14
Diodes Incorporated 59.19 58.11 to 59.98
Donegal Group, Inc. 16.58 16.34 to 16.58
Dorchester Minerals, L.P. 25.41 24.94 to 25.61
Duluth Holdings Inc. 2.41 2.38 to 2.48
DXP Enterprises, Inc. 130.05 127.52 to 131.59
Eagle Bancorp Montana, Inc. 21.71 21.40 to 21.85
Eagle Bancorp, Inc. 26.76 26.26 to 26.94
East West Bancorp, Inc. 114.44 113.67 to 115.46
Eastern Company (The) 18.70 17.79 to 18.80
EDAP TMS S.A. 4.20 4.16 to 4.43
Ekso Bionics Holdings, Inc. 8.70 8.11 to 8.89
Energous Corporation 7.90 7.52 to 8.05
Energy Recovery, Inc. 14.59 14.37 to 14.73
Entegris, Inc. 118.07 117.74 to 122.63
Enterprise Financial Services Corporation 57.35 56.10 to 57.47
Epsilon Energy Ltd. 4.99 4.86 to 5.05
Equillium, Inc. 1.42 1.35 to 1.45
Equinix, Inc. 820.93 808.36 to 823.17
Ericsson 10.80 10.74 to 10.89
Erie Indemnity Company 283.01 277.62 to 284.12
Escalade, Incorporated 14.54 13.94 to 14.57
Esperion Therapeutics, Inc. 3.38 3.35 to 3.60
Establishment Labs Holdings Inc. 68.15 66.90 to 71.87
Euro Tech Holdings Company Limited 1.28 1.27 to 1.29
EuroDry Ltd. 14.26 14.26 to 14.99
Euroseas Ltd. 57.18 56.00 to 58.02
Eyegate Pharmaceuticals, Inc. 35.87 35.87 to 35.87
EZCORP, Inc. 21.45 20.40 to 21.49
F5 Networks, Inc. 275.61 272.08 to 283.80
Farmer Brothers Company 1.65 1.65 to 1.73
Farmers & Merchants Bancorp, Inc. 26.83 25.52 to 27.09
Fate Therapeutics, Inc. 1.19 1.11 to 1.19
FibroGen, Inc 9.71 9.23 to 9.75
Fidelity D & D Bancorp, Inc. 44.70 43.38 to 45.00
Financial Institutions, Inc. 32.94 32.17 to 33.36
First Bancorp 57.93 57.28 to 58.48
First Bancorp, Inc (ME) 27.35 26.46 to 27.41
First Business Financial Services, Inc. 57.32 56.60 to 57.45
First Capital, Inc. 58.92 53.99 to 59.06
First Community Bankshares, Inc. 36.02 34.13 to 36.14
First Community Corporation 29.32 28.76 to 29.41
First Financial Bancorp. 28.74 28.36 to 28.90
First Financial Corporation Indiana 65.16 63.80 to 65.39
First Foundation Inc. 6.28 6.08 to 6.34
First Guaranty Bancshares, Inc. 8.43 8.30 to 8.47
First Merchants Corporation 39.76 38.71 to 39.88
First Mid-Illinois Bancshares, Inc. 42.10 41.10 to 42.15
First Northwest Bancorp 10.43 10.39 to 10.66
First Savings Financial Group, Inc. 33.98 32.90 to 33.98
First Trust Alternative Absolute Return Strategy ETF 29.41 28.59 to 29.67
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 43.65 43.65 to 44.39
First Trust California Municipal High income ETF 49.55 49.52 to 49.57
First Trust Capital Strength ETF 96.76 95.76 to 96.80
First Trust CEF Income Opportunity ETF 23.51 23.40 to 23.54
First Trust China AlphaDEX Fund 32.06 31.75 to 32.50
First Trust Developed Markets Ex-US AlphaDEX Fund 87.32 87.10 to 88.75
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 64.62 64.52 to 65.09
First Trust Dorsey Wright International Focus 5 ETF 26.61 26.54 to 26.86
First Trust Emerging Markets Local Currency Bond ETF 30.43 30.35 to 30.80
First Trust Europe AlphaDEX Fund 57.07 56.92 to 57.52
First Trust Eurozone AlphaDEX ETF 64.98 64.88 to 65.31
First Trust Germany AlphaDEX Fund 66.88 66.88 to 67.69
First Trust Global Tactical Commodity Strategy Fund 25.38 24.86 to 25.74
First Trust Indxx Global Agriculture ETF 28.24 28.07 to 28.39
First Trust Indxx Innovative Transaction & Process ETF 62.09 62.02 to 62.76
First Trust IPOX Europe Equity Opportunities ETF 32.42 32.39 to 32.73
First Trust Japan AlphaDEX Fund 71.96 71.70 to 72.22
First Trust Large Cap Value AlphaDEX Fund 90.21 89.41 to 90.23
First Trust Latin America AlphaDEX Fund 25.88 25.73 to 26.67
First Trust Low Duration Opportunities ETF 50.17 50.02 to 50.18
First Trust Managed Municipal ETF 51.42 51.35 to 51.44
First Trust Multi Cap Value AlphaDEX Fund 93.92 93.37 to 93.92
First Trust Multi-Asset Diversified Income Index Fund 16.23 16.10 to 16.28
First Trust Municipal High Income ETF 48.04 48.01 to 48.10
First Trust NASDAQ ABA Community Bank Index Fund 60.13 59.70 to 60.25
First Trust Nasdaq Bank ETF 38.62 38.26 to 38.71
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 164.87 164.14 to 166.62
First Trust Nasdaq Food & Beverage ETF 22.36 22.03 to 22.36
First Trust Nasdaq Oil & Gas ETF 31.30 30.70 to 31.31
First Trust Nasdaq Pharmaceuticals ETF 33.91 33.68 to 33.91
First Trust Nasdaq Semiconductor ETF 152.06 151.78 to 159.98
First Trust RiverFront Dynamic Developed International ETF 85.45 85.18 to 85.59
First Trust RiverFront Dynamic Emerging Markets ETF 84.88 84.75 to 85.30
First Trust RiverFront Dynamic Europe ETF 76.15 76.15 to 76.15
First Trust S&P International Dividend Aristocrats ETF 21.51 21.45 to 21.63
First Trust Small Cap Value AlphaDEX Fund 60.88 60.23 to 60.99
First Trust Strategic Income ETF 28.15 27.86 to 28.18
First Trust Switzerland AlphaDEX Fund 82.85 82.85 to 82.85
First Trust United Kingdom AlphaDEX Fund 53.85 53.64 to 54.59
First United Corporation 38.33 37.77 to 38.72
First US Bancshares, Inc. 14.65 14.65 to 14.87
FirstCash, Inc. 170.50 168.14 to 172.00
FlexShares Credit-Scored US Corporate Bond Index Fund 49.26 49.21 to 49.27
Fluent, Inc. 3.78 3.68 to 3.95
Flushing Financial Corporation 15.79 15.52 to 15.85
Formula Systems (1985) Ltd. 165.68 165.68 to 165.68
Forrester Research, Inc. 8.11 7.96 to 8.12
Fortinet, Inc. 81.26 80.18 to 81.48
Freightcar America, Inc. 11.51 11.21 to 11.74
Freshpet, Inc. 69.70 67.64 to 70.82
FRP Holdings, Inc. 23.91 23.46 to 24.00
FS Bancorp, Inc. 41.98 40.80 to 42.66
FSB Bancorp, Inc. 39.62 39.05 to 39.90
Fulton Financial Corporation 20.65 20.31 to 20.76
Funko, Inc. 4.06 3.96 to 4.14
Future FinTech Group Inc. 2.05 2.01 to 2.29
FVCBankcorp, Inc. 15.14 15.00 to 15.20
GDS Holdings Limited 44.65 41.64 to 46.28
German American Bancorp, Inc. 42.07 41.05 to 42.17
Geron Corporation 1.37 1.33 to 1.40
GigaMedia Limited 1.53 1.50 to 1.53
G-III Apparel Group, LTD. 29.35 28.39 to 29.39
Gilat Satellite Networks Ltd. 19.26 18.76 to 20.38
Gilead Sciences, Inc. 141.95 138.65 to 142.20
Glacier Bancorp, Inc. 50.68 49.47 to 51.06
Gladstone Commercial Corporation 11.65 11.39 to 11.66
Gladstone Land Corporation 11.16 10.31 to 11.16
Gladstone Land Corporation 19.60 19.54 to 19.60
Global X MSCI SuperDividend EAFE ETF 20.39 20.34 to 20.51
Global X NASDAQ-100 Covered Call ETF 17.79 17.73 to 17.86
Global X S&P 500 Catholic Values ETF 83.17 82.89 to 83.48
Global X SuperDividend Alternatives ETF 12.28 12.25 to 12.40
Golar LNG Limited 40.59 39.93 to 41.37
GRAVITY Co., Ltd. 69.54 67.55 to 71.00
Greene County Bancorp, Inc. 23.44 21.95 to 23.77
Greenlight Reinsurance, Ltd. 13.87 13.63 to 13.88
Greenpro Capital Corp. 1.88 1.85 to 1.90
Grifols, S.A. 9.25 9.12 to 9.26
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 116.96 115.37 to 117.50
Grupo Financiero Galicia S.A. 55.11 54.61 to 55.86
Guardant Health, Inc. 114.04 108.74 to 114.97
Gulf Island Fabrication, Inc. 12.00 11.99 to 12.00
Gulf Resources, Inc. 4.46 4.29 to 4.47
Gulfport Energy Corporation 204.17 198.53 to 205.11
Gyrodyne , LLC 8.75 8.75 to 8.78
Halozyme Therapeutics, Inc. 71.71 71.30 to 74.48
Hancock Whitney Corporation 68.80 67.63 to 69.66
Hasbro, Inc. 89.31 87.90 to 90.75
Hawthorn Bancshares, Inc. 35.41 33.20 to 35.64
HealthEquity, Inc. 85.67 82.40 to 86.49
HealthStream, Inc. 22.29 21.81 to 22.42
Hennessy Capital Acquisition Corp. IV 10.25 10.25 to 10.28
Highway Holdings Limited 1.06 0.91 to 1.08
Home BancShares, Inc. 28.90 28.56 to 29.02
Home Federal Bancorp, Inc. of Louisiana 18.23 18.23 to 18.23
Hooker Furniture Corporation 13.27 12.59 to 13.34
Hope Bancorp, Inc. 11.98 11.76 to 12.07
Horizon Technology Finance Corporation 6.70 6.66 to 6.71
Hovnanian Enterprises Inc 20.70 20.70 to 20.75
Hub Group, Inc. 47.58 47.14 to 48.09
Ideal Power Inc. 5.04 4.63 to 5.10
IHS Markit Ltd. 24.89 24.77 to 24.93
Immersion Corporation 6.72 6.62 to 6.76
Independent Bank Corp. 80.78 80.01 to 81.47
Independent Bank Corporation 35.15 34.65 to 35.45
Ingles Markets, Incorporated 74.86 72.16 to 75.20
Innospec Inc. 81.72 80.20 to 81.97
Innoviva, Inc. 20.00 19.58 to 20.15
Inovio Pharmaceuticals, Inc. 1.63 1.56 to 1.67
Insight Enterprises, Inc. 84.02 81.26 to 84.09
Integrated Media Technology Limited 0.85 0.82 to 1.00
Inter Parfums, Inc. 97.57 95.57 to 97.86
InterDigital, Inc. 326.44 323.91 to 339.99
Interface, Inc. 31.47 31.01 to 31.80
International Bancshares Corporation 69.64 68.41 to 69.96
Invesco Dividend Achievers ETF 52.75 52.36 to 52.79
Invesco DWA Consumer Staples Momentum ETF 108.86 107.79 to 108.86
Invesco DWA Energy Momentum ETF 50.47 49.87 to 50.50
Invesco DWA Technology Momentum ETF 84.74 83.98 to 89.01
Invesco DWA Utilities Momentum ETF 44.90 44.63 to 44.90
Invesco High Yield Equity Dividend Achievers ETF 21.63 21.34 to 21.64
Invesco International BuyBack Achievers ETF 58.39 58.06 to 58.76
Invesco International Dividend Achievers ETF 22.74 22.55 to 22.83
Invesco KBW Bank ETF 86.20 85.34 to 86.48
Invesco KBW Property & Casualty Insurance ETF 123.68 122.43 to 123.68
Invesco KBW Regional Banking ETF 66.39 65.95 to 66.48
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 14.52 14.21 to 14.76
Invesco S&P SmallCap Consumer Staples ETF 33.57 33.15 to 33.59
Invesco S&P SmallCap Energy ETF 50.40 49.27 to 50.45
Invesco S&P SmallCap Financials ETF 59.66 59.35 to 59.78
Invesco S&P SmallCap Utilities & Communication Services ETF 59.14 58.95 to 59.14
Invesco Strategic US ETF 59.39 59.00 to 59.42
Invesco Variable Rate Investment Grade ETF 25.12 25.11 to 25.12
Investar Holding Corporation 28.45 28.08 to 28.73
Investors Title Company 259.42 252.39 to 259.92
Ionis Pharmaceuticals, Inc. 82.67 82.21 to 83.70
IPG Photonics Corporation 92.41 91.55 to 94.92
iQIYI, Inc. 2.07 2.03 to 2.11
IRIDEX Corporation 1.49 1.48 to 1.55
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.90 50.86 to 50.90
iShares 1-3 Year International Treasury Bond ETF 76.56 76.53 to 77.10
iShares 1-3 Year Treasury Bond ETF 82.99 82.92 to 83.01
iShares 3-7 Year Treasury Bond ETF 119.35 119.29 to 119.41
iShares Asia 50 ETF 109.36 108.77 to 111.54
iShares Commodities Select Strategy ETF 27.42 26.94 to 27.71
iShares Core 1-5 Year USD Bond ETF 48.89 48.86 to 48.89
iShares Core MSCI Total International Stock ETF 89.41 89.05 to 90.44
iShares Core S&P U.S. Growth ETF 169.26 168.53 to 170.64
iShares Core S&P U.S. Value ETF 105.22 104.16 to 105.34
iShares ESG 1-5 Year USD Corporate Bond ETF 25.32 25.31 to 25.32
iShares ESG MSCI EAFE ETF 99.91 99.55 to 100.79
iShares ESG MSCI EM ETF 47.54 47.31 to 48.26
iShares ESG MSCI USA ETF 150.77 149.71 to 151.30
iShares ESG USD Corporate Bond ETF 23.47 23.44 to 23.48
iShares Exponential Technologies ETF 72.38 72.15 to 73.12
iShares Fallen Angels USD Bond ETF 27.57 27.51 to 27.58
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 24.18 24.10 to 24.27
iShares Global Green Bond ETF 48.06 47.99 to 48.08
iShares Global Infrastructure ETF 64.41 63.78 to 64.96
iShares GNMA Bond ETF 44.75 44.62 to 44.81
iShares Intermediate-Term Corporate Bond ETF 54.01 53.98 to 54.05
iShares International Treasury Bond ETF 42.41 42.41 to 42.73
iShares J.P. Morgan USD Emerging Markets Bond ETF 96.58 96.55 to 96.76
iShares MBS ETF 95.69 95.60 to 95.73
iShares MSCI ACWI ex US Index Fund 70.78 70.49 to 71.61
iShares MSCI ACWI Index Fund 145.50 144.72 to 146.43
iShares MSCI All Country Asia ex Japan Index Fund 100.29 99.91 to 101.88
iShares MSCI Brazil Small-Cap ETF 14.83 14.68 to 15.17
iShares MSCI EAFE Small-Cap ETF 81.77 81.59 to 82.52
iShares MSCI Emerging Markets Asia ETF 100.60 100.09 to 101.98
iShares MSCI Emerging Markets ex China ETF 79.82 79.50 to 81.10
iShares MSCI Europe Financials Sector Index Fund 38.22 38.05 to 38.58
iShares MSCI Europe Small-Cap ETF 71.83 71.73 to 72.41
iShares MSCI Global Impact ETF 84.95 84.86 to 85.50
iShares MSCI New Zealand ETF 46.94 46.73 to 47.24
iShares MSCI Turkey ETF 41.25 41.21 to 41.64
iShares MSCI UAE ETF 20.49 20.46 to 20.67
iShares PHLX SOX Semiconductor Sector Index Fund 346.26 343.71 to 360.19
iShares S&P Emerging Markets Infrastructure Index Fund 28.64 28.47 to 28.74
iShares S&P Global Clean Energy Index Fund 18.15 18.02 to 18.64
iShares Select Dividend ETF 150.46 148.70 to 150.51
iShares Short Treasury Bond ETF 110.45 110.42 to 110.45
iShares Short-Term Corporate Bond ETF 53.11 53.06 to 53.12
Itron, Inc. 99.08 97.98 to 99.94
Ituran Location and Control Ltd. 44.63 44.63 to 45.88
J. W. Mays, Inc. 40.00 40.00 to 40.00
James River Group Holdings, Ltd. 6.71 6.63 to 6.83
John B. Sanfilippo & Son, Inc. 80.90 75.40 to 81.49
Johnson Outdoors Inc. 45.39 44.30 to 45.71
KalVista Pharmaceuticals, Inc. 15.61 15.22 to 16.00
Kamada Ltd. 8.32 8.20 to 8.53
Kandi Technologies Group, Inc. 1.08 1.01 to 1.09
Kelly Services, Inc. 10.80 10.31 to 10.86
Kelly Services, Inc. 13.76 13.41 to 13.76
Kentucky First Federal Bancorp 4.51 4.51 to 4.65
Kewaunee Scientific Corporation 39.54 39.06 to 39.71
Key Tronic Corporation 2.83 2.76 to 2.96
Kforce, Inc. 35.33 33.22 to 35.96
Kiniksa Pharmaceuticals, Ltd. 43.92 43.18 to 44.56
KLX Energy Services Holdings, Inc. 2.78 2.72 to 2.94
L.B. Foster Company 30.05 28.02 to 30.32
Lakeland Industries, Inc. 9.42 9.13 to 9.60
Lam Research Corporation 233.48 232.00 to 251.87
Landmark Bancorp Inc. 26.99 26.64 to 27.55
Lands' End, Inc. 17.76 17.36 to 18.25
Lantheus Holdings, Inc. 66.92 65.63 to 67.26
LCNB Corporation 17.11 16.77 to 17.23
Legg Mason Low Volatility High Dividend ETF 42.08 41.59 to 42.09
LF Capital Acquistion Corp. 9.95 9.91 to 9.95
LF Capital Acquistion Corp. 10.05 10.05 to 10.06
LF Capital Acquistion Corp. 0.34 0.30 to 0.34
Liberty Broadband Corporation 48.02 46.30 to 49.82
Liberty Broadband Corporation 48.11 46.46 to 49.96
Liberty Global plc 11.09 10.97 to 11.21
Liberty Global plc 11.04 11.04 to 11.04
Liberty Global plc 11.08 10.96 to 11.22
Liberty Latin America Ltd. 7.72 7.51 to 7.72
Liberty Latin America Ltd. 7.78 7.59 to 7.79
Liberty Media Corporation 44.02 43.59 to 44.18
Liberty Media Corporation 39.93 39.62 to 40.03
Limbach Holdings, Inc. 85.98 82.95 to 86.67
Limoneira Co 14.40 13.99 to 14.40
Lincoln Educational Services Corporation 26.66 26.34 to 27.05
Lincoln Electric Holdings, Inc. 265.35 262.66 to 267.31
Lindblad Expeditions Holdings Inc. 16.67 16.42 to 16.87
Liquidia Technologies, Inc. 42.43 41.80 to 44.00
Liquidity Services, Inc. 32.00 31.50 to 32.15
Littelfuse, Inc. 323.76 321.83 to 329.21
LivaNova PLC 65.71 63.83 to 65.95
Live Oak Bancshares, Inc. 39.96 39.03 to 40.07
Live Ventures Incorporated 20.50 20.00 to 20.50
Loop Industries, Inc. 1.21 1.19 to 1.30
LSI Industries Inc. 22.11 21.77 to 22.36
Lumentum Holdings Inc. 391.92 384.33 to 448.00
MacroGenics, Inc. 1.83 1.74 to 1.92
Mammoth Energy Services, Inc. 2.34 2.25 to 2.36
MannKind Corporation 5.78 5.72 to 5.90
Marine Petroleum Trust 4.62 4.61 to 4.79
Matrix Service Company 14.32 14.13 to 14.63
Mattel, Inc. 20.89 20.45 to 20.92
Medallion Financial Corp. 10.29 9.97 to 10.35
MediciNova, Inc. 1.72 1.72 to 1.83
MediWound Ltd. 18.13 17.01 to 18.40
Mercantil Bank Holding Corporation 21.70 21.49 to 21.93
Mercantile Bank Corporation 51.98 50.92 to 52.23
Merchants Bancorp 41.46 40.01 to 42.30
Meridian Corporation 18.93 18.76 to 19.12
Mersana Therapeutics, Inc. 29.08 28.78 to 30.39
Meta Financial Group, Inc. 90.29 88.21 to 91.00
Methanex Corporation 47.72 46.62 to 48.85
MGE Energy Inc. 79.88 78.21 to 80.01
MGP Ingredients, Inc. 24.91 24.42 to 25.25
Microchip Technology Incorporated 75.92 75.08 to 78.56
Micron Technology, Inc. 414.73 407.13 to 457.46
Mid Penn Bancorp 32.99 32.62 to 33.12
MidWestOne Financial Group, Inc. 46.32 45.57 to 46.60
Millicom International Cellular S.A. 61.03 60.40 to 62.74
MKS Instruments, Inc. 235.41 233.09 to 245.96
Mogo Finance Technology Inc. 1.07 1.03 to 1.10
Monarch Casino & Resort, Inc. 91.53 89.48 to 91.76
Mondelez International, Inc. 58.47 56.99 to 58.53
Monolithic Power Systems, Inc. 1124.20 1113.84 to 1188.66
Monster Beverage Corporation 80.76 79.53 to 80.84
MVB Financial Corp. 28.24 27.49 to 28.49
MYR Group, Inc. 250.04 241.95 to 258.02
Nathan's Famous, Inc. 101.12 100.80 to 101.25
National Bankshares, Inc. 36.41 35.95 to 36.57
National Beverage Corp. 34.08 33.55 to 34.29
National Energy Services Reunited Corp. 19.67 19.22 to 19.92
Natural Health Trends Corp. 3.81 3.66 to 3.85
Nature's Sunshine Products, Inc. 25.22 24.57 to 25.30
NBT Bancorp Inc. 44.43 43.69 to 44.57
NCS Multistage Holdings, Inc. 39.88 37.84 to 40.43
Nektar Therapeutics 37.33 33.40 to 37.70
Neogen Corporation 10.22 10.07 to 10.31
NetScout Systems, Inc. 27.81 27.37 to 27.93
NetSol Technologies Inc. 3.56 3.45 to 3.69
Neurocrine Biosciences, Inc. 136.06 134.96 to 137.95
Neuronetics, Inc. 2.09 2.06 to 2.25
Newmark Group, Inc. 17.83 17.30 to 17.97
News Corporation 31.10 30.51 to 31.11
News Corporation 27.03 26.58 to 27.09
Newtek Business Services Corp. 25.45 25.45 to 25.45
NextDecade Corporation 5.29 5.19 to 5.53
NI Holdings, Inc. 13.62 13.17 to 13.76
Niu Technologies 3.31 3.20 to 3.38
nLIGHT, Inc. 45.61 44.80 to 48.66
NMI Holdings Inc 38.72 38.03 to 39.09
Nordson Corporation 274.53 270.43 to 275.00
Nortech Systems Incorporated 8.87 8.55 to 8.93
Northeast Bancorp 115.23 109.57 to 117.45
Northern Trust Corporation 149.43 148.81 to 151.12
Northfield Bancorp, Inc. 12.32 12.01 to 12.35
Northwest Bancshares, Inc. 12.88 12.70 to 12.92
Norwegian Cruise Line Holdings Ltd. 22.00 21.58 to 22.83
Norwood Financial Corp. 30.43 29.03 to 30.49
NVIDIA Corporation 191.29 188.26 to 194.49
Oak Valley Bancorp (CA) 31.95 31.90 to 32.04
OceanFirst Financial Corp. 18.75 18.33 to 18.78
Ohio Valley Banc Corp. 41.15 41.11 to 41.34
Old National Bancorp 24.43 24.01 to 24.53
Omega Flex, Inc. 32.99 31.67 to 33.08
Optical Cable Corporation 4.93 4.60 to 5.35
OraSure Technologies, Inc. 2.79 2.71 to 2.85
O'Reilly Automotive, Inc. 98.41 97.34 to 98.86
Organogenesis Holdings Inc. 4.00 3.92 to 4.04
Origin Agritech Limited 1.30 1.23 to 1.36
Otter Tail Corporation 89.16 87.54 to 89.40
Oxford Lane Capital Corp. 23.74 23.57 to 23.76
PACCAR Inc. 122.91 120.88 to 123.27
Pacific City Financial Corporation 22.44 21.52 to 22.84
Pacira Pharmaceuticals, Inc. 20.54 19.94 to 20.55
Pangaea Logistics Solutions Ltd. 8.48 8.21 to 8.67
Parke Bancorp, Inc. 27.31 26.55 to 27.48
Patterson-UTI Energy, Inc. 7.53 7.33 to 7.58
PC Connection, Inc. 58.81 57.55 to 59.45
PDL Community Bancorp 16.78 15.88 to 16.81
Peapack-Gladstone Financial Corporation 31.72 30.04 to 32.13
Peoples Bancorp Inc. 32.52 31.83 to 32.53
Peoples Bancorp of North Carolina, Inc. 36.63 35.89 to 36.97
Peoples Financial Services Corp. 52.10 50.27 to 52.50
Pepsico, Inc. 153.66 148.14 to 153.89
Perma-Fix Environmental Services, Inc. 15.27 15.18 to 16.15
Pilgrim's Pride Corporation 43.37 42.64 to 43.80
Pintec Technology Holdings Limited 1.22 0.97 to 1.24
Plexus Corp. 199.33 197.68 to 208.36
Plumas Bancorp 50.11 49.50 to 50.26
Popular, Inc. 133.53 131.55 to 134.27
Powell Industries, Inc. 443.59 438.94 to 467.85
Power Integrations, Inc. 45.94 45.27 to 47.22
Precipio, Inc. 24.54 24.07 to 24.99
Preformed Line Products Company 250.94 248.18 to 257.31
PrimeEnergy Resources Corporation 183.09 178.72 to 184.35
Principal Financial Group Inc 94.72 91.58 to 95.14
Principal Shareholder Yield Index ETF 52.58 52.14 to 52.58
Principal U.S. Mega-Cap Multi-Factor Index ETF 67.73 67.33 to 67.86
Professional Diversity Network, Inc. 1.16 1.03 to 1.22
ProPhase Labs, Inc. 0.36 0.30 to 0.47
ProShares Equities for Rising Rates ETF 67.17 67.17 to 67.17
ProShares UltraPro Short QQQ 66.27 64.32 to 67.05
ProShares UltraShort Nasdaq Biotechnology 8.99 8.95 to 9.03
Provident Financial Holdings, Inc. 16.16 16.15 to 16.20
PTC Therapeutics, Inc. 75.53 74.68 to 77.59
Pyxis Tankers Inc. 3.34 3.30 to 3.38
QCR Holdings, Inc. 90.26 88.70 to 91.64
Qiagen N.V. 53.67 52.75 to 53.78
Quest Resource Holding Corporation 2.15 2.05 to 2.20
Rave Restaurant Group, Inc. 3.34 3.19 to 3.39
RCM Technologies, Inc. 20.81 19.94 to 20.87
Reading International Inc 11.85 11.40 to 11.85
Red Rock Resorts, Inc. 63.13 61.31 to 63.96
Regency Centers Corporation 72.87 71.15 to 73.07
Renasant Corporation 37.71 37.50 to 38.27
Republic Bancorp, Inc. 72.61 70.23 to 73.19
RGC Resources Inc. 21.71 21.20 to 21.85
Richardson Electronics, Ltd. 12.09 11.34 to 12.24
Riverview Bancorp Inc 5.17 5.11 to 5.24
Rocky Mountain Chocolate Factory, Inc. 2.31 2.21 to 2.44
Rush Enterprises, Inc. 64.19 62.49 to 64.73
Ryanair Holdings plc 70.60 70.03 to 71.36
S&T Bancorp, Inc. 42.64 41.25 to 42.71
Sabre Corporation 1.30 1.21 to 1.34
Safety Insurance Group, Inc. 78.70 77.07 to 79.08
Saga Communications, Inc. 11.38 11.37 to 11.48
Sangamo Therapeutics, Inc. 0.54 0.46 to 0.54
Sanofi 47.04 46.58 to 47.24
SB Financial Group, Inc. 22.83 21.41 to 22.99
ScanSource, Inc. 42.99 41.85 to 43.25
Scholastic Corporation 34.97 34.66 to 35.36
SCWorx Corp. 0.20 0.19 to 0.21
Seagate Technology PLC 407.78 397.33 to 464.00
Seanergy Maritime Holdings Corp 10.80 10.65 to 11.10
SEI Investments Company 87.85 86.91 to 88.68
Selective Insurance Group, Inc. 84.08 77.45 to 85.20
Semtech Corporation 79.75 78.35 to 85.44
Seneca Foods Corp. 119.33 115.98 to 119.51
Seneca Foods Corp. 114.99 114.99 to 114.99
Sensus Healthcare, Inc. 5.13 5.05 to 5.26
ServisFirst Bancshares, Inc. 81.85 80.86 to 83.01
Shenandoah Telecommunications Co 11.87 11.23 to 11.88
Shore Bancshares Inc 18.97 18.30 to 19.05
Sierra Bancorp 35.41 34.02 to 35.51
Sify Technologies Limited 14.73 14.30 to 15.35
SIGA Technologies Inc. 6.70 6.60 to 6.80
Silgan Holdings Inc. 43.15 42.18 to 43.31
Silicom Ltd 18.11 16.97 to 19.77
Silicon Motion Technology Corporation 118.93 117.38 to 126.25
Simmons First National Corporation 20.33 20.04 to 20.41
Sleep Number Corporation 11.65 11.13 to 11.77
SLM Corporation 27.15 26.60 to 27.19
SLM Corporation 74.15 73.25 to 75.12
Smart Sand, Inc. 4.65 4.58 to 4.79
SmartFinancial, Inc. 39.92 39.24 to 40.19
Socket Mobile, Inc. 1.22 1.22 to 1.30
Sohu.com Limited 16.93 16.59 to 16.99
Solar Senior Capital Ltd. 9.40 9.21 to 9.44
Sol-Gel Technologies Ltd. 64.22 58.47 to 65.00
Solid Biosciences Inc. 6.46 6.29 to 6.60
Sotherly Hotels Inc. 2.21 2.21 to 2.24
Sotherly Hotels Inc. 18.17 18.10 to 18.18
Sotherly Hotels Inc. 18.63 18.63 to 18.64
South State Corporation 102.33 101.01 to 103.53
Southern Missouri Bancorp, Inc. 62.57 61.49 to 62.94
Spok Holdings, Inc. 13.77 13.32 to 13.78
Sprott Focus Trust, Inc. 9.38 9.33 to 9.44
Star Bulk Carriers Corp. 22.95 22.62 to 23.26
Steel Dynamics, Inc. 179.57 178.64 to 183.95
Sterling Construction Company Inc 357.91 355.41 to 386.33
StoneCastle Financial Corp 21.25 20.80 to 21.25
StoneCo Ltd. 16.14 15.82 to 16.59
Strategic Education, Inc. 85.02 83.80 to 85.38
Strategy Shares Nasdaq 7HANDL Index ETF 22.25 22.17 to 22.29
Stratus Properties Inc. 29.67 29.07 to 30.00
Summit State Bank 13.68 13.54 to 13.68
SuperCom, Ltd. 9.50 9.44 to 10.46
Superior Group of Companies, Inc. 9.96 9.75 to 10.13
Synchronoss Technologies, Inc. 8.80 8.75 to 8.92
Sypris Solutions, Inc. 3.54 3.01 to 3.77
Taoping Inc. 1.88 1.54 to 1.99
Taylor Devices, Inc. 72.74 70.88 to 73.25
TDH Holdings, Inc. 1.20 1.15 to 1.20
Teradyne, Inc. 241.05 238.80 to 255.20
Tetra Tech, Inc. 37.66 37.40 to 38.71
Texas Capital Bancshares, Inc. 101.17 98.15 to 101.95
Texas Instruments Incorporated 215.55 213.06 to 216.46
The Andersons, Inc. 61.99 61.26 to 62.44
The Goodyear Tire & Rubber Company 9.41 9.33 to 9.56
The Intergroup Corporation 30.75 30.40 to 31.48
The Kraft Heinz Company 23.74 23.00 to 23.76
The York Water Company 33.58 32.57 to 33.60
Timberland Bancorp, Inc. 38.94 38.05 to 39.33
Tiptree Inc. 17.88 17.66 to 17.98
T-Mobile US, Inc. 197.21 192.70 to 197.32
TORM plc 24.34 24.04 to 24.71
Tower Semiconductor Ltd. 134.73 132.80 to 140.46
TriCo Bancshares 49.82 48.99 to 50.06
Trident Acquisitions Corp. 10.53 10.50 to 10.53
Trident Acquisitions Corp. 0.31 0.30 to 0.31
TriMas Corporation 34.77 34.16 to 35.00
Trinity Biotech plc 0.82 0.80 to 0.87
trivago N.V. 2.86 2.80 to 2.86
TrueCar, Inc. 2.54 2.53 to 2.54
TrustCo Bank Corp NY 43.40 42.54 to 43.53
Trustmark Corporation 42.52 41.91 to 42.56
TTM Technologies, Inc. 98.20 95.00 to 103.50
TuanChe Limited 11.26 10.90 to 11.26
Twelve Seas Investment Company 9.87 9.87 to 9.90
Twelve Seas Investment Company 0.18 0.17 to 0.18
Twelve Seas Investment Company 10.07 10.02 to 10.07
Twenty-First Century Fox, Inc. 65.57 64.43 to 65.65
Twenty-First Century Fox, Inc. 72.78 71.44 to 72.80
U.S. Energy Corp. 1.10 1.03 to 1.14
U.S. Global Investors, Inc. 3.32 3.27 to 3.54
Ultragenyx Pharmaceutical Inc. 24.07 23.26 to 24.59
UMB Financial Corporation 127.14 125.07 to 128.54
Union Bankshares, Inc. 24.89 24.76 to 25.30
United Bancorp, Inc. 13.90 13.85 to 14.04
United Bankshares, Inc. 42.33 41.85 to 42.51
United Fire Group, Inc 35.94 35.16 to 36.09
United Natural Foods, Inc. 37.23 36.44 to 37.41
United Security Bancshares 10.74 10.55 to 10.78
United-Guardian, Inc. 7.21 7.15 to 7.35
Uniti Group Inc. 8.32 7.59 to 8.61
Unity Bancorp, Inc. 53.96 52.69 to 54.41
Urban One, Inc. 13.62 13.51 to 16.94
Urban One, Inc. 9.00 8.96 to 9.19
Urban Outfitters, Inc. 70.85 69.29 to 71.16
Valley National Bancorp 12.46 12.40 to 12.97
Valley National Bancorp 25.17 25.10 to 25.17
Value Line, Inc. 37.48 37.48 to 38.11
VanEck Vectors Biotech ETF 196.65 195.86 to 197.04
VanEck Vectors Pharmaceutical ETF 106.81 105.56 to 107.00
Vanguard Emerging Markets Government Bond ETF 67.66 67.62 to 67.76
Vanguard Global ex-U.S. Real Estate ETF 47.94 47.85 to 48.31
Vanguard Intermediate-Term Corporate Bond ETF 83.95 83.90 to 84.01
Vanguard Intermediate-Term Treasury ETF 59.90 59.87 to 59.94
Vanguard International High Dividend Yield ETF 95.14 94.67 to 96.01
Vanguard Mortgage-Backed Securities ETF 47.24 47.22 to 47.32
Vanguard Russell 1000 ETF 313.35 311.27 to 314.32
Vanguard Russell 1000 Value ETF 96.48 95.67 to 96.67
Vanguard Short-Term Corporate Bond ETF 80.05 79.98 to 80.05
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.73 49.68 to 49.73
Vanguard Short-Term Treasury ETF 58.86 58.82 to 58.87
Vanguard Total Corporate Bond ETF 77.97 77.90 to 78.03
Vanguard Total International Bond ETF 48.57 48.56 to 48.61
Vanguard Total International Stock ETF 79.65 79.33 to 80.90
Vanguard Total World Bond ETF 69.01 69.00 to 69.04
Varex Imaging Corporation 13.94 13.75 to 14.12
VEON Ltd. 54.64 54.54 to 55.40
Vertex Pharmaceuticals Incorporated 469.90 468.00 to 475.67
ViaSat, Inc. 45.17 44.40 to 48.56
Viavi Solutions Inc. 24.48 23.90 to 24.99
Victory Capital Holdings, Inc. 70.53 69.55 to 71.05
VictoryShares Dividend Accelerator ETF 55.99 55.44 to 55.99
VictoryShares International Volatility Wtd ETF 56.91 56.82 to 57.01
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 70.03 69.23 to 70.03
VictoryShares US Large Cap High Div Volatility Wtd ETF 73.04 72.26 to 73.04
VictoryShares US Multi-Factor Minimum Volatility ETF 56.99 56.75 to 57.01
VictoryShares US Small Cap High Div Volatility Wtd ETF 62.02 61.47 to 62.03
Village Super Market, Inc. 35.66 33.80 to 35.80
Viper Energy Partners LP 42.34 41.53 to 42.59
Virco Manufacturing Corporation 6.99 6.58 to 7.01
Virtu Financial, Inc. 41.51 40.57 to 42.08
Visterra, Inc. 60.49 59.10 to 61.22
Vodafone Group Plc 14.65 14.60 to 14.72
VSE Corporation 218.57 214.98 to 225.00
vTv Therapeutics Inc. 35.41 32.20 to 36.20
Washington Federal, Inc. 32.62 32.45 to 32.86
Washington Trust Bancorp, Inc. 34.37 33.61 to 34.95
Waterstone Financial, Inc. 18.29 18.15 to 18.58
WD-40 Company 231.23 224.90 to 231.68
Werner Enterprises, Inc. 34.25 33.08 to 34.65
WesBanco, Inc. 35.29 34.49 to 35.41
West Bancorporation 23.73 22.86 to 23.81
Westamerica Bancorporation 50.58 50.05 to 50.91
Western Digital Corporation 250.32 237.58 to 296.80
Western New England Bancorp, Inc. 13.43 13.07 to 13.49
Weyco Group, Inc. 31.62 30.93 to 31.68
Wheeler Real Estate Investment Trust, Inc. 4.76 4.70 to 5.21
Wheeler Real Estate Investment Trust, Inc. 38.50 37.96 to 38.97
Wheeler Real Estate Investment Trust, Inc. 6.00 6.00 to 6.00
Willis Lease Finance Corporation 182.28 180.13 to 183.45
Winmark Corporation 450.69 443.86 to 453.59
Wintrust Financial Corporation 147.49 145.64 to 148.30
WisdomTree Emerging Markets Quality Dividend Growth Fund 33.54 33.42 to 34.01
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 22.58 22.51 to 22.58
WisdomTree U.S. Quality Dividend Growth Fund 91.56 90.81 to 91.68
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 53.47 52.90 to 53.51
Wix.com Ltd. 86.84 85.65 to 88.75
WSFS Financial Corporation 64.73 64.01 to 65.09
Xcel Brands, Inc 1.49 1.39 to 1.50
Xcel Energy Inc. 76.06 74.93 to 76.08
Zions Bancorporation N.A. 59.91 58.83 to 60.35
A.O Smith Corporation 73.49 72.05 to 73.66
AAR Corp. 105.91 104.31 to 106.75
AbbVie Inc. 223.01 219.56 to 224.02
Aberdeen Global Premier Properties Fund 3.94 3.90 to 3.94
Aberdeen Income Credit Strategies Fund 5.60 5.59 to 5.62
ABM Industries Incorporated 46.04 45.22 to 46.09
Acushnet Holdings Corp. 96.94 92.46 to 97.05
Adams Natural Resources Fund, Inc. 24.49 24.18 to 24.50
Adecoagro S.A. 8.86 8.75 to 8.91
Advance Auto Parts Inc 48.01 47.00 to 48.91
Aegon NV 7.79 7.70 to 7.82
Aercap Holdings N.V. 143.66 142.35 to 144.98
Aflac Incorporated 110.95 109.66 to 111.26
AGCO Corporation 113.41 111.78 to 114.20
Air Lease Corporation 64.63 64.43 to 64.63
Air Products and Chemicals, Inc. 272.50 262.67 to 273.90
Alamo Group, Inc. 195.31 190.85 to 195.95
Alaska Air Group, Inc. 50.84 50.00 to 53.40
Alexander's, Inc. 244.90 238.50 to 245.75
Algonquin Power & Utilities Corp. 6.55 6.43 to 6.57
Allegion plc 165.39 162.42 to 165.56
Alliance National Municipal Income Fund Inc 10.94 10.88 to 10.94
Alliance World Dollar Government Fund II 10.67 10.62 to 10.67
AllianceBernstein Holding L.P. 42.54 41.56 to 42.65
AllianzGI Convertible & Income Fund 15.99 15.90 to 16.14
AllianzGI Convertible & Income Fund II 14.47 14.43 to 14.60
AllianzGI Diversified Income & Convertible Fund 27.89 27.80 to 28.11
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.48 13.40 to 13.50
Allstate Corporation (The) 198.99 196.52 to 199.20
Altria Group 61.99 59.80 to 62.00
Aluminum Corporation of China Limited 2.24 2.03 to 2.25
Ambev S.A. 2.78 2.76 to 2.83
American Electric Power Company, Inc. 119.78 117.98 to 119.88
American Financial Group, Inc. 130.27 127.43 to 130.49
American International Group, Inc. 74.88 73.58 to 74.92
American Realty Investors, Inc. 17.23 17.21 to 18.55
American Vanguard Corporation 5.08 4.85 to 5.10
AMERIPRISE FINANCIAL SERVICES, INC. 527.19 517.42 to 533.08
AMN Healthcare Services Inc 21.30 20.00 to 21.32
Amneal Pharmaceuticals, Inc. 13.68 13.64 to 14.03
AMTEK, Inc. 223.98 222.57 to 227.79
Anheuser-Busch Inbev SA 71.68 71.07 to 71.76
Antero Midstream Partners LP 18.80 18.46 to 18.84
Antero Resources Corporation 36.37 35.28 to 36.50
Aon plc 349.64 341.17 to 351.80
Apache Corporation 26.42 25.55 to 26.60
Apollo Commercial Real Estate Finance 10.81 10.52 to 10.95
ArcelorMittal 53.97 53.66 to 55.03
Archer-Daniels-Midland Company 67.31 66.16 to 67.34
Archrock, Inc. 29.59 28.81 to 30.15
Arcos Dorados Holdings Inc. 8.18 8.11 to 8.33
Ardmore Shipping Corporation 12.92 12.35 to 12.94
Ares Commercial Real Estate Corporation 5.21 4.95 to 5.23
Arista Networks, Inc. 141.73 141.44 to 148.06
Armada Hoffler Properties, Inc. 6.97 6.84 to 6.99
Arrow Electronics, Inc. 132.49 130.20 to 133.89
Artisan Partners Asset Management Inc. 44.52 43.19 to 44.68
ASGN Incorporated 52.09 49.01 to 52.14
Associated Banc-Corp 27.26 27.02 to 27.41
Assurant, Inc. 238.13 235.96 to 239.33
Assured Guaranty Ltd. 84.85 84.58 to 85.58
AT&T Inc. 26.22 24.95 to 26.29
AutoZone, Inc. 3704.29 3667.00 to 3724.72
Avanos Medical, Inc. 13.32 12.85 to 13.45
Avista Corporation 41.29 40.38 to 41.31
AXA Equitable Holdings, Inc. 46.40 45.67 to 46.50
Axis Capital Holdings Limited 103.18 101.98 to 104.82
Axos Financial, Inc. 98.99 95.79 to 99.53
AZZ Inc. 124.29 122.81 to 125.41
B&G Foods, Inc. 4.37 4.28 to 4.39
Babcock 9.63 9.49 to 10.88
Banco Bilbao Viscaya Argentaria S.A. 25.41 25.24 to 25.72
Banco Bradesco Sa 4.05 4.00 to 4.15
Banco Bradesco Sa 3.58 3.52 to 3.63
Banco De Chile 43.63 43.63 to 45.04
Banco Latinoamericano de Comercio Exterior, S.A. 48.47 47.50 to 48.63
Banco Santander Brasil SA 6.92 6.85 to 7.09
Banco Santander Chile 35.22 35.06 to 36.65
Banco Santander, S.A. 12.75 12.66 to 12.90
BanColombia S.A. 81.65 80.50 to 83.97
Bank of America Corporation 53.24 52.57 to 53.41
Bank of Hawaii Corporation 74.78 74.12 to 75.72
Bank of N.T. Butterfield & Son Limited (The) 51.80 51.67 to 52.44
Bank of Nova Scotia (The) 74.72 74.24 to 76.42
Barclays PLC 26.75 26.54 to 27.06
Barings Corporate Investors 20.70 20.50 to 20.87
Baxter International Inc. 20.09 19.33 to 20.19
Baytex Energy Corp 3.43 3.38 to 3.53
BB&T Corporation 28.35 28.35 to 29.09
BCE, Inc. 25.84 25.00 to 25.89
Benchmark Electronics, Inc. 52.14 51.19 to 52.84
BHP Group Limited 68.73 67.51 to 70.90
Bio-Rad Laboratories, Inc. 312.75 312.75 to 312.75
Black Hills Corporation 72.98 71.80 to 73.27
Black Stone Minerals, L.P. 14.77 14.51 to 15.00
BlackRock California Municipal Income Trust 11.21 11.12 to 11.21
BlackRock Credit Allocation Income Trust 10.64 10.58 to 10.64
BlackRock Energy and Resources Trust 15.52 15.19 to 15.57
Blackrock Enhanced Equity Dividend Trust 9.61 9.55 to 9.62
Blackrock Health Sciences Trust 41.87 41.38 to 41.98
BlackRock Income Trust Inc. (The) 11.10 11.05 to 11.10
BLACKROCK INTERNATIONAL, LTD. 5.98 5.96 to 6.04
BlackRock Investment Quality Municipal Trust Inc. (The) 11.45 11.32 to 11.45
BlackRock Long-Term Municipal Advantage Trust 9.59 9.48 to 9.60
BlackRock Multi-Sector Income Trust 13.24 13.21 to 13.25
Blackrock MuniAssets Fund, Inc. 11.07 11.01 to 11.13
Blackrock Municipal Income Quality Trust 11.15 11.06 to 11.15
BlackRock Municipal Income Trust 10.17 10.10 to 10.17
BlackRock Municipal Income Trust II 10.58 10.48 to 10.58
BlackRock Municipal Target Term Trust Inc. (The) 22.79 22.66 to 22.79
Blackrock MuniHoldings California Quality Fund, Inc. 11.02 10.97 to 11.02
Blackrock MuniHoldings Fund, Inc. 11.94 11.88 to 11.94
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 12.27 12.20 to 12.28
Blackrock MuniHoldings New York Quality Fund, Inc. 10.30 10.20 to 10.31
Blackrock MuniHoldings Quality Fund II, Inc. 10.15 10.07 to 10.19
Blackrock MuniVest Fund II, Inc. 10.91 10.78 to 10.91
Blackrock MuniYield Fund, Inc. 10.69 10.60 to 10.69
Blackrock MuniYield New York Quality Fund, Inc. 10.10 9.95 to 10.10
Blackrock MuniYield Pennsylvania Quality Fund 11.43 11.41 to 11.49
Blackrock MuniYield Quality Fund II, Inc. 10.23 10.14 to 10.23
Blackrock MuniYield Quality Fund III, Inc. 11.16 11.09 to 11.16
Blackrock MuniYield Quality Fund, Inc. 11.73 11.62 to 11.74
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.23 10.13 to 10.24
BlackRock Resources 12.47 12.22 to 12.87
BlackRock Science and Technology Trust 40.94 40.64 to 41.35
BlackRock Utility, Infrastructure & Power Opportun 27.52 27.25 to 27.54
BlackRock Virginia Municipal Bond Trust 10.59 10.55 to 10.62
Bloom Energy Corporation 151.38 146.55 to 161.80
Boston Scientific Corporation 93.53 92.02 to 94.25
BP p.l.c. 37.88 37.33 to 38.23
Brady Corporation 86.47 85.03 to 87.06
BrandywineGLOBAL Global Income Opportunities Fund 8.53 8.50 to 8.56
Brasilagro Cia Brasileira De Propriedades Agricolas 4.02 3.98 to 4.07
Braskem S.A. 3.55 3.48 to 3.65
BrightView Holdings, Inc. 13.36 13.12 to 13.50
Brink's Company (The) 127.04 125.22 to 127.48
British American Tobacco p.l.c. 60.70 59.60 to 60.78
Brixmor Property Group Inc. 26.79 26.21 to 26.91
Brookdale Senior Living Inc. 15.00 14.00 to 15.06
Brookfield Infrastructure Partners LP 36.15 36.00 to 36.81
Brookfield Real Assets Income Fund Inc. 13.02 12.95 to 13.03
Brookfield Renewable Partners L.P. 29.83 28.45 to 30.51
Brown Forman Corporation 27.83 27.13 to 27.85
Brown Forman Corporation 27.37 26.70 to 27.42
Bunge Limited 113.88 111.69 to 114.21
Byline Bancorp, Inc. 31.93 31.59 to 32.30
CABCO Series 2004-101 Trust 17.85 17.79 to 17.86
Cabot Corporation 72.19 71.44 to 73.01
Cactus, Inc. 56.23 55.00 to 56.44
California Resources Corporation 53.50 51.51 to 53.58
Camden Property Trust 109.05 107.26 to 109.55
Cameco Corporation 123.45 121.54 to 132.01
Campbell Soup Company 27.98 26.91 to 28.12
Canadian Imperial Bank of Commerce 92.39 91.68 to 94.94
Canadian Natural Resources Limited 37.21 36.32 to 37.95
Canadian Pacific Railway Limited 74.34 73.15 to 75.68
Cardinal Health, Inc. 214.88 210.01 to 214.92
Carnival Corporation 30.02 29.58 to 31.07
Carnival Corporation 29.79 29.39 to 30.74
Caterpillar, Inc. 657.36 650.31 to 677.83
CBRE Clarion Global Real Estate Income Fund 4.78 4.68 to 4.78
CBRE Group, Inc. 170.33 167.82 to 171.18
Cedar Fair, L.P. 18.01 17.78 to 18.47
Cementos Pacasmayo S.A.A. 11.01 11.00 to 11.31
Cenovus Energy Inc 19.72 19.47 to 20.41
CenterPoint Energy, Inc. 39.69 39.07 to 39.75
Central Puerto S.A. 16.52 16.47 to 17.27
CF Industries Holdings, Inc. 93.23 91.82 to 94.42
Chatham Lodging Trust (REIT) 7.11 6.94 to 7.20
Chesapeake Utilities Corporation 128.68 126.67 to 129.03
Chevron Corporation 177.01 168.00 to 177.30
China Yuchai International Limited 45.38 44.50 to 45.84
Christopher & Banks Corporation 26.34 25.62 to 26.43
Chubb Limited 309.56 304.69 to 309.70
Chunghwa Telecom Co., Ltd. 42.48 42.00 to 43.00
Church & Dwight Company, Inc. 96.25 94.06 to 98.63
Ciena Corporation 251.85 245.00 to 269.90
Citigroup Inc. 115.71 114.18 to 116.65
Citizens Financial Group, Inc. 62.98 62.60 to 63.76
Citizens, Inc. 5.55 5.13 to 5.68
City Office REIT, Inc. 6.99 6.99 to 7.00
Civeo Corporation 25.32 24.89 to 25.36
Civitas Solutions, Inc. 27.38 27.32 to 29.20
ClearBridge Energy Midstream Opportunity Fund Inc. 48.60 48.01 to 48.80
Clearway Energy, Inc. 36.15 35.86 to 37.10
Clearway Energy, Inc. 33.77 33.51 to 34.64
Clorox Company (The) 112.82 109.78 to 113.02
CMS Energy Corporation 71.49 70.28 to 71.52
CMS Energy Corporation 22.96 22.90 to 23.00
CMS Energy Corporation 23.76 23.60 to 23.76
CMS Energy Corporation 24.05 24.02 to 24.14
CNA Financial Corporation 47.86 47.31 to 48.09
CNFinance Holdings Limited 5.92 5.65 to 5.99
CNO Financial Group, Inc. 42.05 41.44 to 42.19
CNX Resources Corporation 38.80 37.75 to 38.97
Coca Cola Femsa S.A.B. de C.V. 104.29 103.29 to 104.92
Coca-Cola Company (The) 74.85 73.24 to 74.90
Coca-Cola European Partners plc 91.70 90.57 to 91.80
Cohen & Steers Closed-End Opportunity Fund, Inc. 14.83 14.60 to 14.94
Cohen & Steers Infrastructure Fund, Inc 25.85 25.64 to 25.99
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.28 21.20 to 21.34
Cohen & Steers Quality Income Realty Fund Inc 12.22 12.05 to 12.22
Cohen & Steers REIT and Preferred and Income Fund, 20.34 20.12 to 20.37
Cohen & Steers Select Preferred and Income Fund, Inc. 20.54 20.37 to 20.56
Cohen & Steers Total Return Realty Fund, Inc. 11.17 11.10 to 11.21
Colgate-Palmolive Company 90.29 87.70 to 90.71
Colonial High Income Municipal Trust 3.78 3.76 to 3.79
Colonial Intermediate High Income Fund 1.72 1.71 to 1.72
Colonial Investment Grade Municipal Trust 8.05 8.04 to 8.07
Columbia Seligman Premium Technology Growth Fund, Inc 39.95 39.90 to 40.70
Comcast Corporation 65.00 65.00 to 65.00
Comfort Systems USA, Inc. 1142.10 1131.22 to 1186.15
Commercial Metals Company 76.87 75.69 to 77.96
Community Bank System, Inc. 62.50 61.68 to 62.82
Community Healthcare Trust Incorporated 17.28 16.84 to 17.31
Comp En De Mn Cemig ADS 2.15 2.13 to 2.18
Comp En De Mn Cemig ADS 2.84 2.83 to 2.88
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 26.86 26.59 to 27.10
Compass Diversified Holdings 6.57 6.36 to 6.70
Compass Minerals International, Inc. 24.98 24.49 to 25.39
Comstock Resources, Inc. 24.35 23.06 to 24.43
ConAgra Brands, Inc. 18.51 17.70 to 18.51
ConocoPhillips 104.24 100.01 to 104.27
Consolidated Edison Inc 106.63 105.08 to 106.85
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 9.73 9.60 to 9.91
Contura Energy, Inc. 28.84 27.71 to 28.86
Copa Holdings, S.A. 136.40 131.57 to 136.63
Core Laboratories N.V. 19.54 18.96 to 19.55
CoreSite Realty Corporation 359.22 349.49 to 359.48
Corning Incorporated 103.29 101.10 to 107.82
Corporacion America Airports SA 29.64 29.40 to 30.41
Costamare Inc. 16.78 16.36 to 16.79
CPB Inc. 32.57 31.62 to 32.77
Crawford & Company 10.85 10.52 to 10.89
Credicorp Ltd. 356.83 351.94 to 362.41
Cross Timbers Royalty Trust 8.80 8.63 to 8.80
CrossAmerica Partners LP 22.55 22.26 to 22.82
Crown Holdings, Inc. 104.68 102.47 to 104.76
CTS Corporation 51.41 50.80 to 52.21
Cubic Corporation 10.68 10.68 to 10.68
Cummins Inc. 578.82 569.93 to 583.82
Curtiss-Wright Corporation 656.69 653.19 to 670.44
Cushing MLP & Infrastructure Total Return Fund 40.63 40.34 to 40.90
Customers Bancorp, Inc 79.02 78.32 to 79.91
Danaos Corporation 103.45 102.59 to 104.06
Darling Ingredients Inc. 45.66 44.49 to 45.87
DaVita Inc. 109.34 105.41 to 109.50
Deckers Outdoor Corporation 119.33 110.51 to 119.65
Deere & Company 528.00 518.70 to 529.99
Delek Logistics Partners, L.P. 49.69 48.65 to 51.42
Delek US Holdings, Inc. 29.51 28.41 to 29.52
Deluxe Corporation 26.40 25.88 to 27.19
Deutsche Bank AG 39.22 39.04 to 39.73
Devon Energy Corporation 40.21 39.05 to 40.38
DHI Group, Inc. 1.74 1.70 to 1.82
DHT Holdings, Inc. 14.33 13.80 to 14.39
Diageo plc 92.80 91.49 to 92.91
Diana Shipping inc. 2.32 2.25 to 2.35
Digital Realty Trust, Inc. 165.95 163.82 to 167.37
Dolby Laboratories 64.19 61.78 to 65.15
Domino's Pizza Inc 410.33 403.69 to 411.00
Donaldson Company, Inc. 101.94 100.73 to 102.90
Dorian LPG Ltd. 29.53 29.22 to 30.31
DoubleLine Income Solutions Fund 11.48 11.46 to 11.55
DoubleLine Opportunistic Credit Fund 15.14 15.07 to 15.17
Douglas Dynamics, Inc. 37.68 36.97 to 37.74
Dr. Reddy's Laboratories Ltd 13.42 13.26 to 13.47
Dreyfus High Yield Strategies Fund 2.55 2.54 to 2.55
Dreyfus Municipal Bond Infrastructure Fund, Inc. 11.13 11.08 to 11.22
Dreyfus Strategic Municipal Bond Fund, Inc. 6.19 6.15 to 6.22
Dreyfus Strategic Municipals, Inc. 6.48 6.47 to 6.52
DTE Energy Company 22.36 22.16 to 22.39
Ducommun Incorporated 113.35 108.62 to 113.39
Duff & Phelps Global Utility Income Fund Inc. 13.42 13.33 to 13.51
Duff & Phelps Utilities Income, Inc. 10.16 10.11 to 10.19
Duff & Phelps Utilities Tax-Free Income, Inc. 11.47 11.45 to 11.48
Duke Energy Corporation 121.35 120.10 to 121.43
Easterly Government Properties, Inc. 23.39 22.88 to 23.44
Eastman Chemical Company 69.32 67.82 to 72.38
Eaton Corporation, PLC 351.50 335.00 to 355.50
Eaton Vance Corporation 14.65 14.52 to 14.71
Eaton Vance Corporation 9.39 9.33 to 9.40
Eaton Vance Enhance Equity Income Fund 20.97 20.74 to 20.97
Eaton Vance Municipal Income 2028 Term Trust 18.87 18.84 to 19.08
Eaton Vance Municipal Income Trust 17.59 17.48 to 17.64
Eaton Vance Risk-Managed Diversified Equity Income Fund 8.90 8.81 to 8.90
Eaton Vance Short Diversified Income Fund 11.00 10.96 to 11.03
Eaton Vance Tax Advantaged Dividend Income Fund 25.98 25.72 to 25.99
Eaton Vance Tax-Advantage Global Dividend Opp 30.32 30.12 to 30.57
Eaton Vance Tax-Advantaged Global Dividend Income Fund 23.38 23.22 to 23.56
Eaton Vance Tax-Managed Buy-Write Income Fund 15.45 15.32 to 15.57
Eaton Vance Tax-Managed Diversified Equity Income Fund 15.28 15.13 to 15.37
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.69 9.66 to 9.74
Ecolab Inc. 281.99 279.42 to 284.91
Ecopetrol S.A. 12.57 12.37 to 12.89
Edison International 62.28 61.09 to 62.42
El Paso Electric Company 37.35 36.30 to 37.58
Embotelladora Andina S.A. 31.42 31.05 to 31.61
EMCOR Group, Inc. 720.73 712.46 to 731.13
Emerald Expositions Events, Inc. 5.04 4.73 to 5.10
Empire State Realty Trust, Inc. 6.63 6.56 to 6.74
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 30.64 30.36 to 31.36
Enbridge Inc 48.83 48.10 to 49.30
Energizer Holdings, Inc. 21.83 21.50 to 22.27
Energizer Holdings, Inc. 19.46 18.88 to 19.60
Energy Transfer L.P. 18.46 18.12 to 18.58
Enersys 180.19 178.59 to 186.51
ENI S.p.A. 40.92 40.48 to 41.12
Ennis, Inc. 19.49 19.11 to 19.64
Enova International, Inc. 165.17 163.01 to 166.75
EnPro Industries 238.78 234.90 to 241.55
Entergy Corporation 95.89 94.45 to 96.28
Entergy Louisiana, Inc. 20.89 20.85 to 20.96
Entergy New Orleans, LLC 21.07 21.06 to 21.09
Entergy New Orleans, LLC 22.56 22.30 to 22.61
Enterprise Products Partners L.P. 33.19 32.72 to 33.54
EOG Resources, Inc. 112.13 109.83 to 112.47
EPR Properties 54.24 53.11 to 54.32
EQT Corporation 57.74 55.23 to 58.28
Equinor ASA 26.86 26.39 to 26.96
Equity Lifestyle Properties, Inc. 63.17 62.37 to 63.52
Equity Residential 62.32 61.27 to 62.42
ESCO Technologies Inc. 228.17 225.15 to 231.64
Essent Group Ltd. 62.92 62.37 to 63.41
European Equity Fund, Inc. (The) 10.95 10.84 to 10.99
Evergy, Inc. 76.73 75.73 to 76.76
Evertec, Inc. 30.01 28.74 to 30.31
Exelon Corporation 44.78 44.06 to 44.82
Exxon Mobil Corporation 141.63 135.28 to 142.21
F.N.B. Corporation 17.55 17.39 to 17.68
Fabrinet 489.44 484.67 to 528.80
Farmland Partners Inc. 11.61 11.28 to 11.65
Federal Agricultural Mortgage Corporation 128.55 128.55 to 128.55
Federated Premier Municipal Income Fund 11.23 11.22 to 11.24
FedEx Corporation 322.25 315.55 to 322.74
FGL Holdings 29.49 28.83 to 29.50
Fidelity National Financial, Inc. 54.39 53.68 to 54.55
First American Corporation (The) 63.18 62.58 to 64.35
First BanCorp. 22.12 21.80 to 22.24
First Commonwealth Financial Corporation 18.03 17.78 to 18.09
First Horizon National Corporation 24.49 24.35 to 24.68
First Trust 21.96 21.80 to 22.00
First Trust Intermediate Duration Preferred & Income Fund 18.93 18.82 to 18.93
First Trust Senior Floating Rate Income Fund II 10.10 10.08 to 10.11
FirstEnergy Corp. 47.34 46.80 to 47.41
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 21.40 21.28 to 21.48
Flaherty & Crumrine Preferred Income Fund Incorporated 11.85 11.76 to 11.91
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.64 9.61 to 9.69
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.70 16.65 to 16.74
Flaherty & Crumrine Total Return Fund Inc 17.71 17.61 to 17.75
Flotek Industries, Inc. 17.37 17.02 to 18.63
Flowers Foods, Inc. 11.43 11.08 to 11.43
Flowserve Corporation 78.15 77.02 to 78.78
Fluor Corporation 46.20 45.54 to 47.27
FMC Corporation 15.80 15.14 to 16.22
Ford Motor Company 13.88 13.79 to 14.00
Forestar Group Inc 26.02 25.52 to 26.36
Fortis Inc. 53.33 52.64 to 53.72
Forum Energy Technologies, Inc. 45.24 44.19 to 45.75
Four Corners Property Trust, Inc. 24.65 24.00 to 24.74
Franklin Resources, Inc. 26.62 24.90 to 26.90
Franklin Universal Trust 8.12 8.01 to 8.13
Fresenius Medical Care Corporation 22.70 22.50 to 22.75
Fresh Del Monte Produce, Inc. 39.66 38.90 to 39.71
Frontline Ltd. 28.57 27.76 to 28.81
Gabelli Convertible and Income Securities Fund, Inc. (The) 4.46 4.45 to 4.51
Gamestop Corporation 23.92 22.80 to 24.01
GATX Corporation 181.91 179.16 to 182.17
Genco Shipping & Trading Limited 20.90 20.51 to 21.05
Generac Holdlings Inc. 168.04 167.12 to 173.93
General American Investors, Inc. 60.77 60.44 to 61.40
General Electric Company 306.86 295.56 to 307.60
General Mills, Inc. 46.26 44.40 to 46.28
General Motors Company 84.02 83.41 to 86.43
Genuine Parts Company 138.99 136.26 to 138.99
Genworth Financial Inc 8.34 8.22 to 8.40
Geopark Ltd 8.48 8.38 to 9.09
Georgia Power Company 23.13 22.99 to 23.20
Getty Realty Corporation 29.86 29.12 to 29.94
GigCapital, Inc. 10.58 10.55 to 10.59
GlaxoSmithKline PLC 51.61 50.56 to 51.69
Global Net Lease, Inc. 9.46 9.32 to 9.56
Global Partners LP 47.22 45.76 to 47.79
Global Ship Lease, Inc. 37.54 37.02 to 37.70
Goldman Sachs BDC, Inc. 9.42 9.22 to 9.44
Gorman-Rupp Company (The) 54.49 53.87 to 55.03
Graco Inc. 87.33 86.29 to 87.55
Graham Holdings Company 1166.63 1140.99 to 1167.85
Granite Construction Incorporated 120.74 119.81 to 122.15
Granite Real Estate Inc. 59.19 58.84 to 59.30
Gray Television, Inc. 4.51 4.22 to 4.51
Greenbrier Companies, Inc. (The) 50.42 49.35 to 50.60
Greif Bros. Corporation 83.18 82.69 to 83.58
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 274.91 270.52 to 278.78
Grupo Aeroportuario del Sureste, S.A. de C.V. 345.13 342.74 to 350.48
Grupo Aval Acciones y Valores S.A. 4.81 4.80 to 5.11
Grupo Supervielle S.A. 12.21 12.00 to 12.63
Grupo Televisa S.A. 3.27 3.19 to 3.29
Guggenheim Taxable Municipal Managed Duration Trst 15.28 15.05 to 15.33
Halliburton Company 33.53 32.50 to 33.88
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 34.41 34.00 to 34.80
Hartford Financial Services Group, Inc. (The) 135.06 131.82 to 135.08
Haverty Furniture Companies, Inc. 25.68 25.68 to 25.68
Hawaiian Electric Industries, Inc. 15.33 15.25 to 15.93
HCA Healthcare, Inc. 488.27 480.28 to 488.76
Helix Energy Solutions Group, Inc. 7.94 7.75 to 8.05
Helmerich & Payne, Inc. 33.88 32.58 to 33.98
Herbalife Nutrition Ltd. 17.24 16.68 to 17.60
Heritage Insurance Holdings, Inc. 26.07 25.77 to 26.53
Hershey Company (The) 194.79 189.48 to 194.79
Hess Midstream Partners LP 35.47 34.78 to 36.14
Hewlett Packard Enterprise Company 21.52 21.26 to 21.81
Hexcel Corporation 82.81 82.06 to 85.04
Highland Floating Rate Opportunities Fund 6.31 6.25 to 6.34
Hillenbrand Inc 31.91 31.87 to 31.92
Hilltop Holdings Inc. 37.45 37.27 to 38.74
Hilton Worldwide Holdings Inc. 298.51 295.11 to 300.05
HNI Corporation 47.79 47.06 to 48.00
Honeywell International Inc. 227.52 225.50 to 229.59
Horace Mann Educators Corporation 44.81 43.68 to 45.02
Hormel Foods Corporation 24.61 24.04 to 24.67
HSBC Holdings plc 88.04 87.35 to 88.44
Hubbell Inc 487.94 482.87 to 501.32
HUYA Inc. 4.25 4.06 to 4.38
Hyster-Yale Materials Handling, Inc. 33.45 32.58 to 33.80
IDEX Corporation 198.55 196.53 to 200.18
Illinois Tool Works Inc. 261.26 258.10 to 263.06
ING Group, N.V. 29.39 29.21 to 29.88
Ingredion Incorporated 118.10 116.35 to 118.29
Integer Holdings Corporation 86.86 85.49 to 87.39
Intercontinental Exchange Inc. 173.78 171.21 to 175.05
International Business Machines Corporation 306.96 299.73 to 309.24
International Seaways, Inc. 59.65 58.60 to 60.43
Invesco California Value Municipal Income Trust 11.12 11.07 to 11.15
Invesco Municipal Opportunity Trust 9.72 9.65 to 9.73
Invesco Municipal Trust 9.77 9.70 to 9.79
Invesco Pennsylvania Value Municipal Income Trust 10.68 10.61 to 10.70
Invesco Value Municipal Income Trust 12.41 12.36 to 12.44
IRSA Inversiones Y Representaciones S.A. 17.40 17.08 to 19.14
Itau Unibanco Banco Holding SA 8.59 8.53 to 8.90
J P Morgan Chase & Co 305.91 302.56 to 307.93
J.M. Smucker Company (The) 104.86 102.57 to 105.40
Janus Henderson Group plc 48.13 47.93 to 48.22
Japan Smaller Capitalization Fund Inc 11.46 11.32 to 11.51
John Hancock Financial Opportunities Fund 37.53 36.79 to 37.86
John Hancock Hedged Equity & Income Fund 11.08 11.07 to 11.15
John Hancock Income Securities Trust 11.81 11.76 to 11.84
John Hancock Preferred Income Fund III 14.68 14.60 to 14.74
John Hancock Premium Dividend Fund 12.99 12.96 to 13.07
John Hancock Tax Advantaged Dividend Income Fund 24.69 24.30 to 24.78
Johnson & Johnson 227.33 225.33 to 228.50
Johnson Controls International plc 119.26 118.92 to 120.78
Jones Lang LaSalle Incorporated 357.91 351.17 to 360.09
K12 Inc 84.60 82.54 to 85.92
Kayne Anderson MLP/Midstream Investment Company 13.19 12.95 to 13.19
KB Financial Group Inc 93.97 93.24 to 95.21
Kemper Corporation 39.41 38.74 to 39.65
Kennametal Inc. 34.39 34.18 to 34.92
KeyCorp 21.52 21.35 to 21.77
Keysight Technologies Inc. 216.33 214.90 to 221.68
Kimbell Royalty Partners 13.43 13.28 to 13.55
Kimco Realty Corporation 21.08 20.55 to 21.12
Kinder Morgan, Inc. 30.49 29.90 to 30.55
Kingsway Financial Services, Inc. 13.42 13.23 to 13.66
Kite Realty Group Trust 23.49 23.09 to 23.60
KKR Income Opportunities Fund 11.59 11.53 to 11.61
KKR Real Estate Finance Trust Inc. 8.28 8.14 to 8.44
KNOT Offshore Partners LP 10.67 10.42 to 10.71
Koppers Holdings Inc. 29.46 28.99 to 29.83
Korea Fund, Inc. (The) 46.37 45.85 to 47.00
Korn Ferry 69.47 67.21 to 69.70
Kosmos Energy Ltd. 1.58 1.54 to 1.69
KT Corporation 20.92 20.76 to 21.16
Laboratory Corporation of America Holdings 271.52 268.39 to 272.82
Lamb Weston Holdings, Inc. 45.92 44.93 to 46.11
LATAM Airlines Group S.A. 65.81 63.45 to 66.16
Lazard Global Total Return and Income Fund 18.28 18.13 to 18.30
Lazard Ltd. 53.72 52.94 to 55.14
LCI Industries 146.69 145.78 to 150.77
Lehman ABS Corporation 26.05 25.99 to 26.37
Lehman ABS Corporation 25.65 25.63 to 25.65
Liberty Oilfield Services Inc. 24.65 23.90 to 25.47
Lincoln National Corporation 41.61 41.47 to 42.12
Linde plc 457.26 450.91 to 457.37
Lindsay Corporation 125.27 123.68 to 125.98
Live Nation Entertainment, Inc. 145.45 143.29 to 148.12
Lloyds Banking Group Plc 5.97 5.94 to 6.02
LMP Capital and Income Fund Inc. 15.59 15.45 to 15.59
Lockheed Martin Corporation 634.16 615.51 to 641.19
Loews Corporation 105.57 103.68 to 105.66
M&T Bank Corporation 221.57 219.50 to 222.83
Macerich Company (The) 18.93 18.41 to 19.02
Macro Bank Inc. 101.90 100.02 to 104.11
Madison Covered Call & Equity Strategy Fund 6.03 5.95 to 6.03
Magnolia Oil & Gas Corporation 25.51 25.14 to 25.64
Maiden Holdings, Ltd. 13.11 13.00 to 13.25
MainStay MacKay DefinedTerm Municipal Opportunitie 15.60 15.38 to 15.60
Manchester United Ltd. 17.70 17.62 to 17.90
ManpowerGroup 36.33 33.75 to 36.35
Manulife Financial Corp 38.11 37.67 to 38.45
Marathon Petroleum Corporation 176.15 172.00 to 176.75
Marcus & Millichap, Inc. 27.20 26.59 to 27.44
Marine Products Corporation 9.66 9.23 to 9.74
Marsh & McLennan Companies, Inc. 182.70 181.83 to 185.24
Martin Marietta Materials, Inc. 651.95 645.76 to 654.08
Mastercard Incorporated 538.79 535.23 to 543.76
Matador Resources Company 45.24 43.97 to 45.35
Matson, Inc. 160.30 158.94 to 161.73
Maui Land & Pineapple Company, Inc. 17.13 16.95 to 17.39
McDonald's Corporation 315.00 311.57 to 316.05
McKesson Corporation 831.21 818.70 to 833.84
Medtronic plc 102.96 101.28 to 103.02
Merck & Company, Inc. 110.34 107.50 to 110.54
Mesa Royalty Trust 5.10 5.06 to 5.21
Methode Electronics, Inc. 7.99 7.77 to 8.06
MetLife, Inc. 78.88 77.70 to 78.89
Metropolitan Bank Holding Corp. 92.60 89.33 to 92.97
Mexico Equity and Income Fund, Inc. (The) 13.28 13.22 to 13.68
MFS Government Markets Income Trust 3.04 3.01 to 3.05
MFS Intermediate Income Trust 2.62 2.60 to 2.62
MFS Multimarket Income Trust 4.72 4.70 to 4.73
MFS Municipal Income Trust 5.53 5.50 to 5.54
MGIC Investment Corporation 26.92 26.61 to 27.10
Miller Industries, Inc. 40.97 40.15 to 41.18
Mizuho Financial Group, Inc. 8.63 8.48 to 8.77
Modine Manufacturing Company 184.66 176.72 to 190.22
MOGU Inc. 2.20 1.90 to 3.11
Molson Coors Brewing Company 49.05 48.46 to 49.19
Monmouth Real Estate Investment Corporation 11.69 11.50 to 11.79
Moog Inc. 305.35 280.00 to 307.86
Moog Inc. 295.00 295.00 to 297.60
Morgan Stanley China A Share Fund Inc. 18.35 18.25 to 18.54
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.67 7.64 to 7.67
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.85 5.82 to 5.90
Motorola Solutions, Inc. 402.54 397.48 to 403.10
Movado Group Inc. 22.80 22.29 to 23.30
MPLX LP 55.90 55.41 to 56.89
MSCI Inc 609.22 602.95 to 612.97
Mueller Industries, Inc. 136.14 134.18 to 137.40
Mueller Water Products Inc 27.07 26.70 to 27.22
MuniVest Fund, Inc. 7.02 6.97 to 7.02
Myers Industries, Inc. 20.67 20.30 to 20.71
Nabors Industries Ltd. 66.84 64.88 to 67.39
NACCO Industries, Inc. 49.23 47.62 to 49.49
National Fuel Gas Company 83.75 82.54 to 84.48
National Grid Transco, PLC 85.27 84.35 to 85.46
National Health Investors, Inc. 82.12 80.06 to 82.34
National Oilwell Varco, Inc. 18.35 18.05 to 18.50
National Presto Industries, Inc. 127.40 123.67 to 127.79
Natural Gas Services Group, Inc. 34.64 33.69 to 34.78
Natural Grocers by Vitamin Cottage, Inc. 27.32 25.94 to 27.56
Natuzzi, S.p.A. 3.19 2.82 to 3.19
Navigant Consulting, Inc. 1.25 1.05 to 1.30
Navigator Holdings Ltd. 18.53 18.32 to 18.66
Navios Maritime Partners LP 59.81 59.30 to 60.64
New Oriental Education & Technology Group, Inc. 60.38 59.31 to 61.62
New York Times Company (The) 73.31 72.57 to 73.80
NewJersey Resources Corporation 49.48 48.68 to 49.60
NewMarket Corporation 670.79 649.62 to 671.33
NextEra Energy, Inc. 87.92 86.16 to 88.83
NGL ENERGY PARTNERS LP 11.75 11.52 to 11.84
Nine Energy Service, Inc. 0.60 0.53 to 0.63
NIO Inc. 4.72 4.70 to 5.00
NiSource, Inc 44.29 43.81 to 44.68
Noah Holdings Ltd. 11.86 11.69 to 12.18
Noble Corporation 35.62 35.08 to 36.08
Nomad Foods Limited 12.70 12.30 to 12.74
Nordic American Tankers Limited 4.16 4.11 to 4.25
Norfolk Souther Corporation 291.24 286.78 to 291.69
Northrop Grumman Corporation 692.26 681.10 to 697.67
NorthWestern Corporation 67.86 66.60 to 68.25
Novartis AG 148.68 148.13 to 149.98
NOW Inc. 15.19 14.64 to 15.33
NRG Energy, Inc. 152.63 150.87 to 156.98
Nucor Corporation 177.72 176.61 to 180.98
Nuveen AMT-Free Municipal Credit Income Fund 12.85 12.76 to 12.85
Nuveen AMT-Free Municipal Value Fund 9.14 9.08 to 9.14
Nuveen AMT-Free Municipal Value Fund 14.50 14.42 to 14.51
Nuveen AMT-Free Quality Municipal Income Fund 11.67 11.64 to 11.68
Nuveen Arizona Quality Municipal Income Fund 12.04 11.95 to 12.05
Nuveen California AMT-Free Quality Municipal Income Fund 12.86 12.77 to 12.86
Nuveen California Municipal Value Fund, Inc. 9.68 9.49 to 9.68
Nuveen California Quality Municipal Income Fund 11.94 11.86 to 11.94
Nuveen Credit Strategies Income Fund 5.16 5.11 to 5.16
Nuveen Global High Income Fund 12.93 12.83 to 12.93
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 11.67 11.63 to 11.73
Nuveen Minnesota Quality Municipal Income Fund 12.04 11.97 to 12.06
Nuveen Missouri Quality Municipal Income Fund 11.65 11.31 to 11.78
Nuveen Mortgage Opportunity Term Fund 18.66 18.52 to 18.83
Nuveen Multi-Market Income Fund 6.19 6.14 to 6.22
Nuveen Municipal High Income Opportunity Fund 10.42 10.35 to 10.43
Nuveen New Jersey Quality Municipal Income Fund 12.39 12.27 to 12.39
Nuveen New York Municipal Value Fund, Inc. 8.60 8.48 to 8.60
Nuveen Pennsylvania Quality Municipal Income Fund 11.97 11.89 to 11.98
Nuveen Preferred & Income Opportunities Fund 8.16 8.13 to 8.17
Nuveen Quality Municipal Income Fund 12.10 12.04 to 12.11
Nuveen Real Estate Fund 7.80 7.67 to 7.80
Nuveen S&P 500 Buy-Write Income Fund 14.79 14.70 to 14.80
Nuveen Select Maturities Municipal Fund 9.45 9.41 to 9.49
Nuveen Select Tax Free Income Portfolio 14.13 14.06 to 14.13
Nuveen Taxable Municipal Income Fund 15.98 15.73 to 15.98
Nuveen Virginia Quality Municipal Income Fund 11.30 11.17 to 11.31
nVent Electric plc 112.26 112.12 to 116.69
NVR, Inc. 7635.73 7419.92 to 7650.67
Occidental Petroleum Corporation 45.41 44.34 to 45.50
Oceaneering International, Inc. 30.10 29.19 to 30.99
OFG Bancorp 40.30 39.37 to 40.42
OGE Energy Corp 43.68 43.06 to 43.70
Oil States International, Inc. 8.49 8.31 to 8.57
Oil-Dri Corporation Of America 60.55 59.36 to 60.59
ONE Gas, Inc. 79.56 78.32 to 79.66
One Liberty Properties, Inc. 21.55 20.94 to 21.60
OneMain Holdings, Inc. 65.54 64.95 to 66.06
ONEOK, Inc. 79.19 77.24 to 79.25
Oppenheimer Holdings, Inc. 84.03 77.76 to 86.69
Orion Group Holdings, Inc. 12.22 11.93 to 12.57
Orix Corp Ads 30.53 30.24 to 30.58
Ormat Technologies, Inc. 124.94 124.17 to 128.13
Owens & Minor, Inc. 2.80 2.69 to 2.82
Pacific Gas & Electric Co. 15.42 15.09 to 15.42
Packaging Corporation of America 222.55 217.90 to 224.69
PagSeguro Digital Ltd. 11.25 11.15 to 11.72
Pampa Energia S.A. 86.64 86.12 to 89.02
Par Pacific Holdings, Inc. 37.74 35.97 to 37.83
Parker-Hannifin Corporation 935.84 928.00 to 954.17
PBF Energy Inc. 33.46 32.27 to 33.75
Pearson, Plc 13.16 13.00 to 13.21
Pembina Pipeline Corp. 41.58 40.81 to 41.99
Penumbra, Inc. 358.17 357.15 to 360.44
Permianville Royalty Trust 1.82 1.76 to 1.82
PermRock Royalty Trust 3.50 3.48 to 3.61
Petroleo Brasileiro S.A.- Petrobras 15.34 15.01 to 15.53
Petroleo Brasileiro S.A.- Petrobras 14.36 13.93 to 14.56
Pfizer, Inc. 26.46 25.90 to 26.47
PGIM Global Short Duration High Yield Fund, Inc. 12.86 12.82 to 12.95
PGIM Short Duration High Yield Fund, Inc. 14.60 14.57 to 14.68
Philip Morris International Inc 179.44 175.14 to 180.09
Phillips 66 143.56 140.64 to 143.77
Piedmont Office Realty Trust, Inc. 8.42 8.18 to 8.47
PIMCO California Municipal Income Fund 8.99 8.93 to 8.99
Pimco Corporate & Income Stategy Fund 12.81 12.73 to 12.81
PIMCO Dynamic Income Fund 18.25 18.06 to 18.25
Pimco Global Stocksplus & Income Fund 9.28 9.23 to 9.28
Pimco High Income Fund 4.96 4.94 to 4.96
PIMCO Income Strategy Fund 8.41 8.39 to 8.41
Pimco Municipal Income Fund II 7.70 7.62 to 7.70
Pimco New York Municipal Income Fund II 6.99 6.93 to 6.99
Pinnacle West Capital Corporation 93.57 92.12 to 93.59
Pitney Bowes Inc. 10.43 10.15 to 10.45
Plains Group Holdings, L.P. 20.48 20.08 to 20.51
PNC Financial Services Group, Inc. (The) 223.30 221.68 to 225.00
Portland General Electric Company 50.25 49.69 to 50.33
Post Holdings, Inc. 102.31 98.89 to 102.56
PPG Industries, Inc. 115.63 114.83 to 117.50
PPlus Trust 23.50 23.50 to 24.17
Precision Drilling Corporation 79.74 78.10 to 81.56
Primerica, Inc. 263.04 259.64 to 263.87
ProAssurance Corporation 24.22 24.21 to 24.27
Procter & Gamble Company (The) 151.85 149.15 to 151.97
Progressive Corporation (The) 208.00 206.47 to 209.45
Prologis, Inc. 130.56 128.81 to 130.71
ProPetro Holding Corp. 11.49 10.95 to 11.54
Provident Financial Services, Inc 22.14 21.92 to 22.35
Prudential Financial, Inc. 111.11 109.03 to 111.14
Prudential Public Limited Company 32.99 32.87 to 33.37
Public Service Enterprise Group Incorporated 82.36 80.97 to 82.42
Putnam Managed Municipal Income Trust 6.23 6.20 to 6.24
Putnam Municipal Opportunities Trust 10.68 10.63 to 10.70
Putnam Premier Income Trust 3.64 3.62 to 3.64
Quanex Building Products Corporation 18.72 18.28 to 18.92
Quanta Services, Inc. 474.63 471.70 to 483.43
Quest Diagnostics Incorporated 187.03 183.82 to 187.19
Qwest Corporation 19.16 18.56 to 19.30
Qwest Corporation 19.45 19.10 to 19.50
Range Resources Corporation 37.85 37.18 to 38.41
Ranger Energy Services, Inc. 15.42 15.05 to 15.60
Realty Income Corporation 61.17 60.17 to 61.23
Regions Financial Corporation 28.50 28.17 to 28.67
Reinsurance Group of America, Incorporated 202.75 196.51 to 203.16
Reliance Steel & Aluminum Co. 329.50 325.32 to 331.20
RenaissanceRe Holdings Ltd. 281.70 279.52 to 284.00
Republic Services, Inc. 215.09 211.42 to 215.28
ResMed Inc. 258.31 245.21 to 258.64
Rexford Industrial Realty, Inc. 40.53 39.63 to 40.55
Rio Tinto Plc 91.08 89.63 to 93.76
RiverNorth Opportunistic Municipal Income Fund, Inc. 14.89 14.78 to 15.00
RiverNorth Opportunities Fund, Inc. 12.07 11.99 to 12.07
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.87 7.84 to 7.89
RLI Corp. 58.43 57.62 to 58.63
Robert Half International Inc. 34.61 29.21 to 35.58
Rockwell Automation, Inc. 421.65 416.07 to 426.39
Rogers Communication, Inc. 37.81 37.44 to 38.65
Rollins, Inc. 63.34 62.21 to 63.36
Royal Caribbean Cruises Ltd. 324.65 318.50 to 341.32
Royce Global Value Trust, Inc. 14.57 14.39 to 14.69
RPC, Inc. 6.66 6.52 to 6.87
Sabine Royalty Trust 71.36 70.50 to 72.13
Safe Bulkers, Inc 5.71 5.55 to 5.72
San Juan Basin Royalty Trust 6.05 5.85 to 6.09
SandRidge Energy, Inc. 15.85 15.60 to 16.10
Saratoga Investment Corp 23.64 23.56 to 23.84
Sasol Ltd. 7.12 6.96 to 7.27
Saul Centers, Inc. 31.73 31.38 to 32.02
Schlumberger N.V. 48.39 46.99 to 48.55
Scorpio Tankers Inc. 63.62 62.30 to 63.78
Scotts Miracle-Gro Company (The) 64.22 63.78 to 65.81
Scudder Municiple Income Trust 9.11 9.07 to 9.15
SEACOR Marine Holdings Inc. 6.68 6.52 to 6.89
Seadrill Limited 38.48 37.47 to 38.76
Sealed Air Corporation 41.88 41.85 to 41.92
Select Energy Services, Inc. 12.09 11.82 to 12.18
Sherwin-Williams Company (The) 354.64 351.05 to 358.00
Shinhan Financial Group Co Ltd 58.33 57.90 to 59.03
Ship Finance International Limited 8.86 8.60 to 8.90
Shutterstock, Inc. 19.85 19.50 to 20.03
Signet Jewelers Limited 92.27 90.73 to 93.25
Simon Property Group, Inc. 191.31 189.28 to 192.25
SK Telecom Co., Ltd. 28.19 27.40 to 28.35
SM Energy Company 19.48 18.48 to 19.62
Smith & Nephew SNATS, Inc. 34.14 33.85 to 34.42
Source Capital, Inc. 48.79 47.70 to 48.82
Southern Company (The) 89.31 88.14 to 89.50
Southern Company (The) 22.21 22.13 to 22.22
Southern Copper Corporation 190.34 187.79 to 203.43
Southwest Airlines Company 47.50 47.30 to 49.85
Spartan Energy Acquisition Corp 91.81 91.81 to 91.81
Spire Inc. 84.49 82.19 to 84.81
St. Joe Company (The) 66.19 65.50 to 67.21
Stag Industrial, Inc. 37.51 36.87 to 37.52
Standard Motor Products, Inc. 39.93 39.42 to 40.04
Star Group, L.P. 12.64 12.52 to 12.66
State Street Corporation 130.86 129.67 to 132.04
Stepan Company 57.61 56.30 to 58.01
Stewart Information Services Corporation 67.43 66.33 to 68.01
Stone Harbor Emerging Markets Income Fund 5.00 5.00 to 5.04
Stoneridge, Inc. 6.58 6.42 to 6.66
STRATS Trust 9.87 9.87 to 9.91
STRATS Trust 24.80 24.80 to 24.81
STRATS Trust 23.22 23.22 to 23.30
Stryker Corporation 369.56 363.48 to 375.92
Suburban Propane Partners, L.P. 20.17 19.80 to 20.39
Sun Communities, Inc. 127.43 125.35 to 127.76
Sun Life Financial Inc. 63.04 62.45 to 63.74
Suncor Energy Inc. 52.97 52.01 to 53.75
Synnex Corporation 158.67 157.43 to 160.80
Synovus Financial Corp. 50.05 49.92 to 51.79
Synthetic Fixed-Income Securities, Inc. 24.45 24.45 to 24.49
Synthetic Fixed-Income Securities, Inc. 24.77 24.77 to 24.77
Synthetic Fixed-Income Securities, Inc. 23.21 23.21 to 23.37
Sysco Corporation 83.85 83.08 to 84.33
Taiwan Fund, Inc. (The) 57.61 57.56 to 58.42
Takeda Pharmaceutical Company Limited 17.23 17.05 to 17.24
TAL Education Group 12.70 12.67 to 13.23
Talos Energy, Inc. 11.92 11.72 to 12.24
Targa Resources, Inc. 200.98 197.04 to 201.67
Team, Inc. 14.43 14.27 to 14.73
TechnipFMC plc 55.73 53.93 to 56.36
Teck Resources Ltd 53.77 53.27 to 56.76
Teekay Corporation 10.23 10.10 to 10.32
Teekay Tankers Ltd. 64.52 63.50 to 65.48
TEGNA Inc. 19.16 18.77 to 19.17
Telecom Argentina Stet - France Telecom S.A. 13.50 13.33 to 13.81
Teledyne Technologies Incorporated 620.30 615.66 to 627.40
Teleflex Incorporated 104.37 103.52 to 106.98
Telefonica Brasil S.A. 14.18 14.10 to 14.43
Telefonica SA 3.81 3.80 to 3.87
Telephone and Data Systems, Inc. 41.62 41.53 to 42.16
Telephone and Data Systems, Inc. 45.13 44.56 to 45.93
TELUS Corporation 13.96 13.78 to 13.97
Templeton Dragon Fund, Inc. 11.89 11.84 to 12.02
Templeton Emerging Markets Fund 19.75 19.65 to 19.98
Templeton Emerging Markets Income Fund, Inc. 6.74 6.65 to 6.76
Tenaris S.A. 44.30 43.86 to 44.68
Tencent Music Entertainment Group 16.78 16.70 to 17.17
Tenneco Inc. 27.16 26.82 to 27.70
Tennessee Valley Authority 24.36 24.25 to 24.36
Tennessee Valley Authority 24.50 24.50 to 24.51
Teva Pharmaceutical Industries Limited 34.10 32.35 to 34.11
Texas Pacific Land Trust 348.36 339.76 to 352.00
The AES Corporation 14.65 14.49 to 14.93
The Central and Eastern Europe Fund, Inc. 19.12 19.00 to 19.23
The Charles Schwab Corporation 103.92 102.88 to 104.86
The GDL Fund 8.57 8.54 to 8.64
The Hanover Insurance Group, Inc. 174.14 171.10 to 174.41
The Travelers Companies, Inc. 284.51 281.36 to 286.00
Thermon Group Holdings, Inc. 45.25 43.97 to 45.72
Tidewater Inc. 62.49 60.53 to 63.34
Titan International, Inc. 9.54 9.21 to 9.61
Tootsie Roll Industries, Inc. 37.88 37.04 to 37.94
Toro Company (The) 91.50 89.96 to 91.56
Tortoise Energy Infrastructure Corporation 44.55 44.00 to 44.56
Tortoise Power and Energy Infrastructure Fund, Inc 20.94 20.75 to 20.98
Townsquare Media, Inc. 6.57 6.37 to 6.76
Toyota Motor Corp Ltd Ord 226.86 225.53 to 228.05
TransCanada Corporation 58.67 57.66 to 59.29
Transcontinental Realty Investors, Inc. 53.22 52.31 to 53.38
Transocean Ltd. 4.99 4.73 to 5.01
Transportadora De Gas Sa Ord B 31.89 31.43 to 33.11
Tredegar Corporation 8.55 8.40 to 8.81
Treehouse Foods, Inc. 24.64 24.59 to 24.68
Tri Continental Corporation 33.26 33.16 to 33.40
Trinity Industries, Inc. 28.74 28.09 to 28.90
TrueBlue, Inc. 5.36 4.90 to 5.46
Turkcell Iletisim Hizmetleri AS 6.66 6.62 to 6.74
Turning Point Brands, Inc. 121.15 117.87 to 121.97
Tutor Perini Corporation 78.89 78.01 to 81.13
Tyson Foods, Inc. 65.33 64.64 to 65.96
U.S. Bancorp 56.11 55.54 to 56.50
UGI Corporation 40.11 39.67 to 40.54
Ultrapar Participacoes S.A. 4.78 4.73 to 4.88
Under Armour, Inc. 6.07 5.92 to 6.18
Under Armour, Inc. 6.17 6.04 to 6.32
Unifirst Corporation 215.00 207.30 to 215.58
Unilever PLC 68.36 67.78 to 68.36
Union Pacific Corporation 235.10 230.65 to 235.37
UNITIL Corporation 50.91 49.74 to 51.25
Universal Corporation 56.59 55.90 to 56.85
Universal Health Realty Income Trust 39.73 38.84 to 39.80
UNIVERSAL INSURANCE HOLDINGS INC 30.45 29.88 to 30.68
Universal Technical Institute Inc 27.83 27.73 to 28.71
Urban Edge Properties 19.43 19.02 to 19.44
US Foods Holding Corp. 83.62 82.92 to 84.27
USA Compression Partners, LP 25.86 25.11 to 25.86
V.F. Corporation 19.59 19.54 to 20.42
VAALCO Energy, Inc. 5.14 4.98 to 5.16
VALE S.A. 16.08 15.96 to 16.85
Valmont Industries, Inc. 445.56 441.33 to 453.07
Valvoline Inc. 32.72 32.28 to 32.84
Ventas, Inc. 77.67 76.26 to 77.71
Verizon Communications Inc. 44.52 39.60 to 44.63
Vermilion Energy Inc. 9.68 9.44 to 9.90
Virtus Global Dividend & Income Fund Inc. 6.49 6.43 to 6.50
Virtus Global Multi-Sector Income Fund 7.87 7.84 to 7.91
Vishay Intertechnology, Inc. 20.15 19.73 to 20.31
Vishay Precision Group, Inc. 50.08 49.78 to 51.55
Vonage Holdings Corp. 9.79 9.35 to 10.05
Voya Asia Pacific High Dividend Equity Income Fund 8.17 8.12 to 8.20
Voya Emerging Markets High Income Dividend Equity Fund 6.87 6.86 to 6.97
Voya Financial, Inc. 76.66 75.60 to 77.17
Voya Global Advantage and Premium Opportunity Fund 9.94 9.84 to 9.94
Voya Global Equity Dividend and Premium Opportunity Fund 5.79 5.75 to 5.80
Voya Infrastructure, Industrials and Materials Fund 13.46 13.35 to 13.50
Vulcan Materials Company 300.54 295.84 to 301.00
W&T Offshore, Inc. 2.16 2.12 to 2.25
W.P. Carey Inc. 69.75 68.38 to 69.75
W.R. Berkley Corporation 68.58 67.82 to 68.66
W.W. Grainger, Inc. 1079.94 1066.15 to 1082.78
Walmart Inc. 119.14 116.60 to 119.41
Walt Disney Company (The) 112.86 110.77 to 112.95
Watsco, Inc. 386.45 375.33 to 386.61
Watsco, Inc. 389.44 389.44 to 389.44
Watts Water Technologies, Inc. 299.31 293.85 to 300.73
Webster Financial Corporation 65.77 65.07 to 66.29
WEC Energy Group, Inc. 110.67 109.06 to 110.92
Weis Markets, Inc. 71.15 69.47 to 71.53
Wells Fargo & Company 90.49 89.75 to 91.05
Wells Fargo Global Dividend Opportunity Fund 6.05 6.01 to 6.06
Welltower Inc. 188.36 184.39 to 188.90
WESCO International, Inc. 289.43 285.64 to 293.00
Western Alliance Bancorporation 89.15 87.93 to 90.67
Western Asset Emerging Markets Debt Fund Inc 10.88 10.84 to 10.90
Western Asset High Income Fund II Inc. 4.24 4.22 to 4.25
Western Asset High Income Opportunity Fund, Inc. 3.77 3.74 to 3.77
Western Asset Intermediate Muni Fund Inc 7.86 7.83 to 7.88
Western Asset Investment Grade Income Fund Inc. 12.65 12.61 to 12.69
Western Asset Managed Municipals Fund, Inc. 10.62 10.55 to 10.62
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.61 8.60 to 8.62
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.26 8.24 to 8.29
Western Midstream Partners, LP 41.46 40.65 to 41.85
Western Union Company (The) 9.38 9.20 to 9.43
Westlake Chemical Partners LP 21.46 21.35 to 21.64
Westwood Holdings Group Inc 18.31 17.55 to 18.64
Whitestone REIT 14.24 14.05 to 14.34
Williams Companies, Inc. (The) 67.26 65.69 to 67.46
Woori Bank 62.08 61.78 to 63.30
Worthington Industries, Inc. 55.57 54.15 to 55.80
YPF Sociedad Anonima 39.79 38.77 to 40.38
Yum China Holdings, Inc. 49.42 49.26 to 50.35
Yum! Brands, Inc. 155.50 153.36 to 156.68
Zoetis Inc. 124.82 120.06 to 124.87
Back to top | Use Dark Theme