logo munafa.biz

NEWS Gainers Losers
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3437 stocks found forming UPTRENDING

Company Close Range
180 Degree Capital Corp. 8.15 8.10 to 8.21
1-800 FLOWERS.COM, Inc. 33.03 31.43 to 33.10
1895 Bancorp of Wisconsin, Inc. 14.20 14.00 to 14.20
1st Constitution Bancorp (NJ) 19.80 18.80 to 19.85
1st Source Corporation 49.04 48.29 to 49.24
21Vianet Group, Inc. 25.77 23.15 to 25.94
51job, Inc. 71.89 71.32 to 72.31
AAON, Inc. 68.64 66.06 to 68.83
Abraxas Petroleum Corporation 2.08 2.02 to 2.14
Acadia Healthcare Company, Inc. 65.62 63.71 to 65.85
ACADIA Pharmaceuticals Inc. 21.77 20.87 to 21.94
Acceleron Pharma Inc. 126.09 122.79 to 126.95
ACI Worldwide, Inc. 39.84 39.66 to 40.08
ACNB Corporation 28.53 28.29 to 28.93
Activision Blizzard, Inc 93.35 93.06 to 94.40
ADDvantage Technologies Group, Inc. 2.26 2.04 to 2.47
Adial Pharmaceuticals, Inc 2.35 1.98 to 2.38
ADTRAN, Inc. 20.05 19.25 to 20.35
Advanced Emissions Solutions, Inc. 5.25 5.20 to 5.30
Aeglea BioTherapeutics, Inc. 7.56 7.40 to 7.72
Aerie Pharmaceuticals, Inc. 17.41 17.32 to 18.42
AeroVironment, Inc. 107.28 103.04 to 107.69
Aerpio Pharmaceuticals, Inc. 1.16 1.08 to 1.18
Agenus Inc. 3.23 3.03 to 3.23
Agile Therapeutics, Inc. 1.61 1.39 to 1.74
Agios Pharmaceuticals, Inc. 55.22 53.52 to 55.80
AGNC Investment Corp. 18.18 17.97 to 18.20
AgroFresh Solutions, Inc. 2.37 2.12 to 2.52
Akamai Technologies, Inc. 113.16 111.50 to 113.58
Akebia Therapeutics, Inc. 3.45 3.31 to 3.47
Akers Biosciences Inc. 2.47 2.40 to 3.04
Alexion Pharmaceuticals, Inc. 173.49 173.45 to 174.15
Alico, Inc. 31.90 31.49 to 32.01
Alithya Group inc. 2.33 2.23 to 2.33
Alkermes plc 22.26 21.93 to 22.32
Allegiance Bancshares, Inc. 40.98 40.47 to 41.00
Allegiant Travel Company 229.20 224.32 to 235.08
Alliance Resource Partners, L.P. 6.12 5.92 to 6.19
Alliant Energy Corporation 56.76 56.75 to 57.54
Allscripts Healthcare Solutions, Inc. 16.94 16.45 to 16.95
Alnylam Pharmaceuticals, Inc. 135.70 131.58 to 137.65
Alta Mesa Resources, Inc. 13.91 13.75 to 15.21
Altair Engineering Inc. 66.02 63.68 to 66.07
Altra Industrial Motion Corp. 65.87 64.14 to 66.37
A-Mark Precious Metals, Inc. 48.12 46.46 to 49.56
AMC Networks Inc. 49.22 47.71 to 49.36
Amdocs Limited 77.90 75.49 to 78.13
Amerco 617.14 611.06 to 620.80
America First Multifamily Investors, L.P. 6.13 6.01 to 6.20
America Movil, S.A.B. de C.V. 14.77 14.68 to 14.97
American Airlines Group, Inc. 22.40 21.43 to 22.48
American National Bankshares, Inc. 35.33 35.08 to 35.70
American National Insurance Company 150.07 143.10 to 150.07
America's Car-Mart, Inc. 153.58 149.48 to 153.90
Ameris Bancorp 56.94 55.89 to 57.05
AMERISAFE, Inc. 66.35 65.84 to 66.80
AmeriServ Financial Inc. 4.26 4.23 to 4.34
Ames National Corporation 26.00 25.58 to 26.10
Amgen Inc. 251.38 251.15 to 254.59
Amphastar Pharmaceuticals, Inc. 19.97 19.33 to 20.00
AnaptysBio, Inc. 26.10 25.34 to 26.16
Andina Acquisition Corp. III 12.19 12.19 to 12.19
ANI Pharmaceuticals, Inc. 35.06 32.91 to 35.43
Anika Therapeutics Inc. 43.68 42.50 to 44.74
Antares Pharma, Inc. 4.00 3.81 to 4.00
Apogee Enterprises, Inc. 39.35 37.76 to 39.42
Apollo Endosurgery, Inc. 6.86 6.55 to 7.04
Applied Optoelectronics, Inc. 7.47 7.11 to 7.53
Apyx Medical Corporation 9.76 9.66 to 9.92
ArcBest Corporation 84.11 83.07 to 86.52
Arch Capital Group Ltd. 40.19 39.95 to 40.45
Arch Capital Group Ltd. 26.28 26.16 to 26.30
Arch Capital Group Ltd. 25.45 25.39 to 25.45
argenx SE 272.30 257.90 to 273.04
Aridis Pharmaceuticals Inc. 6.40 6.31 to 6.40
Arrow DWA Country Rotation ETF 34.56 34.56 to 34.74
Arrow DWA Tactical ETF 13.14 13.14 to 13.23
Arrow Financial Corporation 37.27 36.73 to 37.89
Arrowhead Pharmaceuticals, Inc. 72.83 68.00 to 74.13
Arvinas, Inc. 66.91 63.83 to 67.70
Asia Pacific Wire & Cable Corporation Limited 3.49 3.13 to 3.50
ASML Holding N.V. 647.76 625.41 to 651.14
Aspen Group Inc. 5.50 5.07 to 5.54
Aspen Technology, Inc. 146.01 141.42 to 147.59
Asure Software Inc 8.07 7.95 to 8.39
Atara Biotherapeutics, Inc. 14.99 14.17 to 15.36
Athenex, Inc. 5.08 4.89 to 5.25
Athersys, Inc. 1.69 1.48 to 1.69
Atlantic American Corporation 4.13 4.10 to 4.25
Atlantic Capital Bancshares, Inc. 27.62 27.05 to 27.74
Atlas Air Worldwide Holdings 74.08 72.78 to 74.10
ATN International, Inc. 49.37 47.95 to 49.55
Atossa Genetics Inc. 2.90 2.41 to 3.00
Auburn National Bancorporation, Inc. 37.86 35.93 to 38.00
AudioCodes Ltd. 31.82 31.15 to 31.90
Aurinia Pharmaceuticals Inc 11.92 11.02 to 11.97
Autolus Therapeutics plc 6.17 6.01 to 6.30
Automatic Data Processing, Inc. 194.64 192.89 to 195.67
AutoWeb, Inc. 2.65 2.50 to 2.69
Avalon GloboCare Corp. 1.02 0.93 to 1.02
Aviat Networks, Inc. 31.33 28.65 to 31.48
Avid Technology, Inc. 27.36 26.02 to 27.46
Avis Budget Group, Inc. 86.83 80.20 to 87.27
Avnet, Inc. 43.47 42.46 to 43.63
AVROBIO, Inc. 9.60 8.72 to 9.79
Aware, Inc. 3.50 3.40 to 3.57
AxoGen, Inc. 21.47 21.04 to 21.91
Axsome Therapeutics, Inc. 58.42 57.82 to 61.19
B. Riley Financial, Inc. 25.78 25.70 to 25.78
Balchem Corporation 133.25 132.02 to 134.58
BancFirst Corporation 73.40 71.09 to 74.23
BancFirst Corporation 27.00 27.00 to 27.00
Bank First National Corporation 72.00 71.50 to 72.18
Bank of Commerce Holdings (CA) 14.24 14.05 to 14.29
Bank of Marin Bancorp 35.71 35.56 to 35.92
Bank of the James Financial Group, Inc. 15.10 15.00 to 15.20
Bank OZK 44.00 42.76 to 44.03
BankFinancial Corporation 10.76 10.61 to 10.87
Bankwell Financial Group, Inc. 29.04 28.30 to 29.28
Banner Corporation 59.01 57.79 to 59.03
Barrick Gold Corporation 24.02 23.70 to 24.08
BayCom Corp 18.61 18.16 to 18.73
BCB Bancorp, Inc. (NJ) 13.94 13.77 to 14.00
Beacon Roofing Supply, Inc. 58.46 57.66 to 58.47
Bed Bath & Beyond Inc. 25.12 23.64 to 25.14
Benefitfocus, Inc. 14.22 13.72 to 14.28
Benitec Biopharma Limited 4.50 4.26 to 4.69
Berry Petroleum Corporation 6.25 6.04 to 6.29
BGC Partners, Inc. 5.54 5.36 to 5.57
Big 5 Sporting Goods Corporation 28.11 27.00 to 28.84
Big Rock Partners Acquisition Corp. 40.00 40.00 to 40.00
BioCryst Pharmaceuticals, Inc. 12.84 11.90 to 13.13
BioDelivery Sciences International, Inc. 3.56 3.43 to 3.65
Biogen Inc. 280.21 276.03 to 282.08
Biolase, Inc. 0.70 0.67 to 0.76
BioSig Technologies, Inc. 3.33 3.11 to 3.45
Bison Capital Acquisition Corp. 10.78 10.53 to 10.78
Bison Capital Acquisition Corp. 1.85 1.45 to 1.85
Blackbaud, Inc. 69.32 68.71 to 69.88
Blucora, Inc. 16.17 15.76 to 16.21
Blue Bird Corporation 27.93 26.89 to 28.68
bluebird bio, Inc. 30.32 28.73 to 30.74
Blueknight Energy Partners L.P., L.L.C. 3.57 3.44 to 3.60
Blueprint Medicines Corporation 96.45 92.12 to 97.82
BOK Financial Corporation 91.21 89.51 to 91.40
Boston Private Financial Holdings, Inc. 15.19 14.70 to 15.22
Brainstorm Cell Therapeutics Inc. 3.38 3.16 to 3.44
Bridgewater Bancshares, Inc. 17.70 17.41 to 17.73
Bridgford Foods Corporation 20.88 19.84 to 21.46
Brighthouse Financial, Inc. 49.42 48.69 to 49.81
Brighthouse Financial, Inc. 27.30 27.05 to 27.37
Broadway Financial Corporation 2.16 2.06 to 2.19
Brookfield Property Partners L.P. 18.29 17.90 to 18.35
Brookline Bancorp, Inc. 16.77 16.50 to 16.80
Bruker Corporation 68.55 67.63 to 68.72
Bryn Mawr Bank Corporation 47.58 46.79 to 47.62
Business First Bancshares, Inc. 24.05 23.57 to 24.10
C&F Financial Corporation 48.92 47.29 to 49.20
C.H. Robinson Worldwide, Inc. 99.78 98.90 to 100.28
Cadiz, Inc. 12.04 11.64 to 12.23
Caesarstone Ltd. 16.02 15.23 to 16.09
Cambridge Bancorp 87.00 85.00 to 87.24
Camden National Corporation 48.00 47.45 to 48.22
Capital City Bank Group 26.17 25.56 to 26.17
Capitala Finance Corp. 22.92 22.40 to 23.10
Capitol Federal Financial, Inc. 13.03 12.92 to 13.16
CapStar Financial Holdings, Inc. 20.90 20.53 to 21.00
Capstone Turbine Corporation 7.48 7.24 to 7.75
Cara Therapeutics, Inc. 13.20 12.88 to 13.36
Cardtronics plc 38.91 38.90 to 38.92
CarGurus, Inc. 28.58 27.75 to 28.86
Carrols Restaurant Group, Inc. 6.12 5.87 to 6.49
Casa Systems, Inc. 8.44 8.06 to 8.48
Casella Waste Systems, Inc. 68.65 66.64 to 68.87
Caseys General Stores, Inc. 223.84 222.61 to 229.18
Catalyst Pharmaceuticals, Inc. 5.51 4.99 to 5.53
Cathay General Bancorp 43.04 42.24 to 43.08
Cavco Industries, Inc. 209.77 206.02 to 211.57
CB Financial Services, Inc. 22.49 21.80 to 22.88
CECO Environmental Corp. 7.50 7.28 to 7.55
Cellect Biotechnology Ltd. 2.62 2.50 to 2.69
Cellectar Biosciences, Inc. 0.12 0.10 to 0.13
Celsius Holdings, Inc. 54.15 50.06 to 55.35
Central Garden & Pet Company 57.89 57.50 to 58.24
Central Garden & Pet Company 53.29 53.00 to 53.96
Central Valley Community Bancorp 19.56 19.25 to 19.59
Century Casinos, Inc. 14.01 13.58 to 14.38
Cerner Corporation 76.80 76.79 to 77.62
Charter Communications, Inc. 710.40 685.13 to 712.41
Check Point Software Technologies Ltd. 118.95 118.15 to 119.36
Chemung Financial Corp 44.11 44.01 to 44.89
CHF Solutions, Inc. 5.28 5.10 to 5.41
Chiasma, Inc. 4.01 3.93 to 4.13
Chicken Soup for the Soul Entertainment, Inc. 34.82 32.86 to 39.19
Chicken Soup for the Soul Entertainment, Inc. 29.07 28.31 to 29.07
China Biologic Products Holdings, Inc. 119.99 117.27 to 120.05
China Customer Relations Centers, Inc. 6.26 6.01 to 6.29
CHS Inc 28.65 28.16 to 28.65
CHS Inc 27.82 27.49 to 27.87
CHS Inc 29.81 29.50 to 29.97
CIM Commercial Trust Corporation 11.33 10.75 to 11.61
CIM Commercial Trust Corporation 27.07 25.29 to 27.07
Cimpress N.V 104.23 102.81 to 107.00
Cincinnati Financial Corporation 120.96 118.36 to 121.73
Cintas Corporation 358.08 353.42 to 360.09
Cisco Systems, Inc. 52.90 52.60 to 53.22
Citizens & Northern Corp 25.65 24.78 to 25.69
Citizens Community Bancorp, Inc. 13.24 13.12 to 13.38
Citizens Holding Company 19.06 18.85 to 19.13
City Holding Company 80.34 78.10 to 80.57
Civista Bancshares, Inc. 23.66 23.09 to 23.71
Clarus Corporation 21.28 20.85 to 21.45
ClearBridge Dividend Strategy ESG ETF 40.09 40.01 to 40.09
Clovis Oncology, Inc. 5.87 5.68 to 6.00
CM Finance Inc 25.08 25.08 to 25.08
CME Group Inc. 216.99 215.55 to 218.60
CNB Financial Corporation 25.36 24.74 to 25.37
Coastal Financial Corporation 30.90 29.96 to 31.32
Coca-Cola Consolidated, Inc. 330.66 323.64 to 334.95
Co-Diagnostics, Inc. 8.46 7.50 to 8.60
Codorus Valley Bancorp, Inc 18.71 18.65 to 18.87
Coffee Holding Co., Inc. 5.17 5.06 to 5.19
Cogent Communications Holdings, Inc. 77.14 76.30 to 77.64
Coherent, Inc. 258.47 256.77 to 259.29
Coherus BioSciences, Inc. 15.13 13.80 to 15.20
Collegium Pharmaceutical, Inc. 22.81 21.64 to 22.84
CollPlant Holdings, Ltd. 14.00 13.77 to 14.12
Colony Bankcorp, Inc. 16.74 16.30 to 17.05
Columbia Banking System, Inc. 44.00 43.20 to 44.15
Columbus McKinnon Corporation 55.17 52.13 to 55.57
Comcast Corporation 58.68 57.38 to 58.88
Commerce Bancshares, Inc. 80.12 79.07 to 80.32
Commercial Vehicle Group, Inc. 12.21 11.80 to 12.30
CommScope Holding Company, Inc. 18.16 17.62 to 18.23
Communications Systems, Inc. 6.70 6.29 to 6.70
Community Bankers Trust Corporation. 9.15 9.09 to 9.25
Community Trust Bancorp, Inc. 44.90 44.15 to 45.11
Commvault Systems, Inc. 68.87 64.22 to 69.23
Compugen Ltd. 8.00 7.54 to 8.27
Computer Programs and Systems, Inc. 32.36 31.06 to 32.39
Comstock Holding Companies, Inc. 7.02 6.66 to 7.50
Comtech Telecommunications Corp. 24.10 23.73 to 24.42
Concrete Pumping Holdings, Inc. 8.08 7.92 to 8.13
CONMED Corporation 142.12 138.67 to 143.33
ConnectOne Bancorp, Inc. 28.04 27.44 to 28.11
Conn's, Inc. 20.90 19.77 to 20.95
Consolidated Communications Holdings, Inc. 9.05 8.64 to 9.08
Copart, Inc. 124.13 120.75 to 124.64
Corbus Pharmaceuticals Holdings, Inc. 1.67 1.36 to 1.75
Core-Mark Holding Company, Inc. 42.78 42.32 to 42.90
Cornerstone OnDemand, Inc. 42.87 42.29 to 43.19
Costco Wholesale Corporation 384.42 380.10 to 385.82
County Bancorp, Inc. 24.10 23.69 to 24.26
Cowen Inc. 41.27 40.00 to 41.35
Cowen Inc. 25.19 25.17 to 25.19
Credit Acceptance Corporation 421.57 417.16 to 426.08
Credit Suisse AG 9.03 8.99 to 9.03
Credit Suisse AG 6.48 6.43 to 6.48
Credit Suisse AG 4.98 4.93 to 4.98
Cresud S.A.C.I.F. y A. 6.70 6.29 to 6.78
Cross Country Healthcare, Inc. 15.95 15.69 to 16.33
Crown Crafts, Inc. 7.77 7.72 to 7.81
CSP Inc. 10.35 9.94 to 10.45
CSX Corporation 101.71 101.22 to 102.52
Cue Biopharma, Inc. 13.67 12.76 to 13.83
Cumberland Pharmaceuticals Inc. 2.77 2.67 to 2.80
Cumulus Media Inc. 9.87 9.79 to 10.23
Curis, Inc. 13.57 12.65 to 14.11
CVB Financial Corporation 22.43 22.04 to 22.51
Cyclacel Pharmaceuticals, Inc. 8.03 8.00 to 8.05
CymaBay Therapeutics Inc. 4.30 3.90 to 4.36
Cytokinetics, Incorporated 25.93 25.13 to 26.15
Daily Journal Corp. (S.C.) 306.00 299.48 to 306.00
Daktronics, Inc. 6.47 6.35 to 6.49
Dawson Geophysical Company 2.40 2.23 to 2.40
DBV Technologies S.A. 6.29 6.08 to 6.29
DD3 Acquisition Corp. 9.97 9.97 to 9.97
DD3 Acquisition Corp. 10.43 10.43 to 10.45
DENTSPLY SIRONA Inc. 67.83 66.84 to 68.22
Deswell Industries, Inc. 3.87 3.86 to 3.92
Diamond Hill Investment Group, Inc. 177.90 174.80 to 179.17
Digi International Inc. 18.17 17.07 to 18.24
Dime Community Bancshares, Inc. 34.73 33.85 to 34.82
DISH Network Corporation 45.82 44.74 to 45.96
DLH Holdings Corp. 10.33 10.10 to 10.48
Dogness (International) Corporation 1.67 1.55 to 1.68
Donegal Group, Inc. 14.88 14.19 to 14.88
Dorchester Minerals, L.P. 15.01 14.68 to 15.23
Dorman Products, Inc. 103.85 102.00 to 104.23
Dropbox, Inc. 25.38 24.28 to 25.40
DSP Group, Inc. 14.94 14.74 to 15.12
Duluth Holdings Inc. 16.63 15.72 to 16.67
DXP Enterprises, Inc. 31.51 30.90 to 31.51
E.W. Scripps Company (The) 20.99 20.26 to 21.02
Eagle Bancorp, Inc. 55.76 55.08 to 56.17
Eagle Pharmaceuticals, Inc. 41.85 40.12 to 42.01
East West Bancorp, Inc. 78.07 76.50 to 78.31
Eastern Company (The) 31.25 31.06 to 31.99
eBay Inc. 60.86 59.30 to 61.04
Echo Global Logistics, Inc. 36.18 35.00 to 36.74
EchoStar Corporation 26.66 26.51 to 26.97
EdtechX Holdings Acquisition Corp. 0.62 0.50 to 0.62
eGain Corporation 10.77 10.40 to 10.94
El Pollo Loco Holdings, Inc. 17.86 17.31 to 18.03
Elbit Systems Ltd. 135.40 133.38 to 135.63
Emclaire Financial Corp 28.00 26.93 to 28.00
EMCORE Corporation 7.69 7.21 to 7.81
Enanta Pharmaceuticals, Inc. 51.57 50.02 to 51.82
Encore Capital Group Inc 43.23 42.82 to 44.09
Encore Wire Corporation 81.32 78.95 to 81.57
Endo International plc 5.61 5.48 to 5.61
ENDRA Life Sciences Inc. 0.75 0.50 to 0.75
Enochian Biosciences, Inc. 3.78 3.64 to 3.91
Entasis Therapeutics Holdings Inc. 1.96 1.87 to 1.97
Enterprise Financial Services Corporation 50.10 49.25 to 50.14
Epizyme, Inc. 9.13 8.61 to 9.17
ePlus inc. 101.77 98.84 to 102.34
Epsilon Energy Ltd. 4.03 3.98 to 4.05
Equinix, Inc. 722.02 714.43 to 727.97
Equity Bancshares, Inc. 30.92 30.17 to 31.27
Escalade, Incorporated 23.79 22.98 to 24.00
Esquire Financial Holdings, Inc. 23.38 23.05 to 23.81
ESSA Bancorp, Inc. 15.70 15.42 to 15.80
Eton Pharmaceuticals, Inc. 8.25 7.91 to 8.45
Euro Tech Holdings Company Limited 3.55 3.35 to 3.87
Euronet Worldwide, Inc. 145.91 141.29 to 146.36
Evelo Biosciences, Inc. 10.88 10.70 to 11.34
Everspin Technologies, Inc. 5.11 5.00 to 5.17
EVO Payments, Inc. 28.16 26.93 to 28.24
Evolus, Inc. 9.06 8.66 to 9.22
Exelixis, Inc. 25.56 24.94 to 25.77
ExlService Holdings, Inc. 98.79 98.24 to 100.06
Expedia Group, Inc. 171.80 168.25 to 173.05
Expeditors International of Washington, Inc. 119.61 118.40 to 119.99
Exponent, Inc. 94.83 92.14 to 95.03
Extraction Oil & Gas, Inc. 47.03 46.21 to 47.93
EZCORP, Inc. 6.95 6.65 to 6.97
Facebook, Inc. 315.94 309.08 to 316.85
Falcon Minerals Corporation 4.98 4.79 to 5.06
Fanhua Inc. 13.71 13.59 to 13.89
Farmer Brothers Company 10.39 9.80 to 10.60
Farmers National Banc Corp. 17.15 16.86 to 17.18
FARO Technologies, Inc. 73.20 70.61 to 73.37
Fastenal Company 53.90 53.18 to 54.06
FedNat Holding Company 4.67 4.28 to 4.70
Fennec Pharmaceuticals Inc. 6.31 6.08 to 6.56
Ferroglobe PLC 4.36 4.20 to 4.45
FFBW, Inc. 11.30 11.30 to 11.30
FibroGen, Inc 21.56 20.75 to 21.74
Fidelity D & D Bancorp, Inc. 55.92 55.92 to 55.92
Fidus Investment Corporation 25.58 25.44 to 25.58
Fifth Third Bancorp 42.64 42.05 to 42.75
Fifth Third Bancorp 28.43 28.25 to 28.44
Financial Institutions, Inc. 32.59 32.16 to 32.66
FireEye, Inc. 20.55 19.63 to 20.70
First Bancorp 44.98 44.50 to 45.16
First Bancorp, Inc (ME) 29.53 29.16 to 29.53
First Bank 13.88 13.61 to 13.99
First Busey Corporation 25.47 25.12 to 25.53
First Business Financial Services, Inc. 27.31 26.87 to 27.49
First Capital, Inc. 44.25 44.05 to 44.80
First Choice Bancorp 32.40 31.87 to 32.48
First Citizens BancShares, Inc. 869.25 843.63 to 872.99
First Community Bankshares, Inc. 31.77 31.00 to 31.96
First Community Corporation 19.68 19.01 to 20.05
First Financial Bancorp. 25.63 25.38 to 25.78
First Financial Bankshares, Inc. 51.33 50.20 to 51.52
First Financial Corporation Indiana 45.69 45.28 to 45.92
First Financial Northwest, Inc. 14.10 14.01 to 14.34
First Foundation Inc. 25.69 25.38 to 25.81
First Guaranty Bancshares, Inc. 19.34 18.85 to 19.72
First Hawaiian, Inc. 28.75 28.31 to 28.81
First Internet Bancorp 35.73 35.23 to 35.85
First Internet Bancorp 25.40 25.40 to 25.40
First Interstate BancSystem, Inc. 47.55 46.97 to 47.69
First Merchants Corporation 47.38 46.70 to 47.54
First Mid-Illinois Bancshares, Inc. 43.75 43.21 to 43.90
First Midwest Bancorp, Inc. 21.47 21.04 to 21.51
First Northwest Bancorp 17.04 16.95 to 17.15
First Savings Financial Group, Inc. 70.15 69.51 to 71.00
First Trust Alternative Absolute Return Strategy ETF 30.45 30.26 to 30.64
First Trust BuyWrite Income ETF 22.01 21.66 to 22.18
First Trust California Municipal High income ETF 54.63 54.62 to 54.73
First Trust Capital Strength ETF 75.36 75.15 to 75.55
First Trust Developed Markets Ex-US AlphaDEX Fund 63.66 63.20 to 63.66
First Trust Dorsey Wright International Focus 5 ETF 23.60 23.40 to 23.66
First Trust Dorsey Wright Momentum & Dividend ETF 32.18 31.87 to 32.19
First Trust Dorsey Wright Momentum & Low Volatility ETF 26.73 26.46 to 26.82
First Trust Dorsey Wright Momentum & Value ETF 24.75 24.35 to 24.76
First Trust Emerging Markets Equity Select ETF 49.64 49.61 to 49.67
First Trust Emerging Markets Local Currency Bond ETF 35.48 35.32 to 35.53
First Trust Europe AlphaDEX Fund 43.61 43.19 to 43.65
First Trust Eurozone AlphaDEX ETF 47.63 47.27 to 47.63
First Trust Germany AlphaDEX Fund 56.25 56.25 to 56.59
First Trust Global Tactical Commodity Strategy Fund 23.24 23.04 to 23.24
First Trust Hedged BuyWrite Income ETF 21.55 21.55 to 21.55
First Trust High Yield Long/Short ETF 48.61 48.49 to 48.62
First Trust India Nifty 50 Equal Weight ETF 43.65 43.64 to 43.65
First Trust Indxx Global Agriculture ETF 31.83 31.81 to 31.86
First Trust Indxx Global Natural Resources Income ETF 14.96 14.85 to 14.96
First Trust Indxx Innovative Transaction & Process ETF 41.57 41.21 to 41.65
First Trust Large Cap Core AlphaDEX Fund 83.98 83.22 to 84.18
First Trust Large Cap US Equity Select ETF 31.77 31.75 to 31.86
First Trust Large Cap Value AlphaDEX Fund 67.94 67.44 to 68.07
First Trust Latin America AlphaDEX Fund 19.67 19.67 to 19.81
First Trust Managed Municipal ETF 57.00 56.95 to 57.05
First Trust Mid Cap Core AlphaDEX Fund 97.89 96.80 to 97.99
First Trust Mid Cap Value AlphaDEX Fund 46.18 45.81 to 46.24
First Trust Multi Cap Value AlphaDEX Fund 73.67 73.13 to 73.76
First Trust Multi-Asset Diversified Income Index Fund 16.80 16.71 to 16.90
First Trust Municipal High Income ETF 55.49 55.46 to 55.54
First Trust NASDAQ ABA Community Bank Index Fund 59.91 58.85 to 59.93
First Trust Nasdaq Bank ETF 32.98 32.39 to 33.05
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 88.35 87.17 to 88.45
First Trust NASDAQ Cybersecurity ETF 43.09 42.29 to 43.11
First Trust Nasdaq Food & Beverage ETF 26.56 26.56 to 26.66
First Trust Nasdaq Oil & Gas ETF 16.92 16.38 to 16.94
First Trust Nasdaq Pharmaceuticals ETF 26.00 25.88 to 26.00
First Trust Nasdaq Retail ETF 32.07 31.88 to 32.15
First Trust NASDAQ Technology Dividend Index Fund 55.92 55.35 to 56.07
First Trust Nasdaq Transportation ETF 33.79 33.33 to 33.81
First Trust Rising Dividend Achievers ETF 48.50 48.02 to 48.59
First Trust RiverFront Dynamic Asia Pacific ETF 56.46 56.00 to 56.46
First Trust RiverFront Dynamic Developed International ETF 68.93 68.44 to 68.93
First Trust RiverFront Dynamic Europe ETF 73.68 73.34 to 73.68
First Trust S&P International Dividend Aristocrats ETF 18.55 18.41 to 18.59
First Trust Senior Loan Fund ETF 47.97 47.96 to 48.07
First Trust Small Cap Core AlphaDEX Fund 93.30 92.08 to 93.35
First Trust Small Cap US Equity Select ETF 29.64 29.40 to 29.64
First Trust Small Cap Value AlphaDEX Fund 53.06 52.59 to 53.10
First Trust SMID Cap Rising Dividend Achievers ETF 30.13 29.77 to 30.13
First Trust Strategic Income ETF 50.48 50.36 to 50.61
First Trust Switzerland AlphaDEX Fund 65.14 64.70 to 65.14
First Trust United Kingdom AlphaDEX Fund 45.18 45.08 to 45.25
First Trust US Equity Dividend Select ETF 30.16 30.03 to 30.17
First United Corporation 18.42 17.99 to 18.50
First Western Financial, Inc. 26.90 26.35 to 27.00
FirstCash, Inc. 77.07 74.06 to 77.40
Five Prime Therapeutics, Inc. 38.00 37.95 to 38.01
Five Star Senior Living Inc. 5.95 5.75 to 6.09
Flexion Therapeutics, Inc. 8.24 7.87 to 8.35
FlexShares Credit-Scored US Corporate Bond Index Fund 53.89 53.84 to 53.89
FlexShares Real Assets Allocation Index Fund 33.81 33.73 to 33.84
FlexShopper, Inc. 2.63 2.46 to 2.66
Fluidigm Corporation 5.46 5.04 to 5.51
Flushing Financial Corporation 23.86 23.51 to 23.91
FNCB Bancorp Inc. 7.46 7.38 to 7.49
Focus Financial Partners Inc. 47.13 46.09 to 47.25
Fonar Corporation 19.00 18.45 to 19.13
Forrester Research, Inc. 45.27 44.27 to 46.55
Fortinet, Inc. 205.86 199.01 to 206.39
Forward Air Corporation 97.72 95.41 to 98.06
Forward Pharma A/S 7.80 7.47 to 7.80
Fossil Group, Inc. 12.16 10.91 to 12.27
Fox Factory Holding Corp. 156.53 153.24 to 159.03
Franklin Electric Co., Inc. 86.98 85.78 to 87.23
FRP Holdings, Inc. 58.60 55.98 to 58.70
FS Bancorp, Inc. 70.44 69.89 to 70.55
FSB Bancorp, Inc. 24.92 24.76 to 25.40
Fulton Financial Corporation 17.77 17.55 to 17.81
Funko, Inc. 24.67 22.86 to 24.72
FVCBankcorp, Inc. 18.00 17.76 to 18.33
G. Willi-Food International, Ltd. 23.01 23.01 to 24.00
G1 Therapeutics, Inc. 21.91 20.56 to 22.00
Gaia, Inc. 11.30 10.86 to 11.33
Galapagos NV 76.18 75.13 to 76.54
Galectin Therapeutics Inc. 4.23 4.03 to 4.50
Garmin Ltd. 140.39 139.24 to 141.27
Gencor Industries Inc. 12.73 11.86 to 12.81
GenMark Diagnostics, Inc. 24.04 24.03 to 24.06
Gentherm Inc 72.65 71.05 to 72.69
Geospace Technologies Corporation 8.00 7.75 to 8.08
Geron Corporation 1.43 1.35 to 1.44
Gilead Sciences, Inc. 68.53 68.39 to 69.18
Glacier Bancorp, Inc. 61.79 60.14 to 61.96
Gladstone Commercial Corporation 25.35 25.23 to 25.35
Gladstone Investment Corporation 25.63 25.50 to 25.63
Gladstone Land Corporation 24.02 23.03 to 24.20
Global Indemnity Limited 26.42 26.34 to 26.42
Global Self Storage, Inc. 5.35 5.08 to 5.55
Global Water Resources, Inc. 17.02 16.75 to 17.21
Global X Conscious Companies ETF 30.67 30.55 to 30.71
Global X DAX Germany ETF 34.55 34.12 to 34.55
Global X Health & Wellness Thematic ETF 27.96 27.72 to 27.97
Global X MSCI SuperDividend EAFE ETF 16.49 16.44 to 16.51
Global X S&P 500 Catholic Values ETF 51.91 51.59 to 51.96
Glu Mobile Inc. 12.50 12.49 to 12.50
GlycoMimetics, Inc. 2.41 2.34 to 2.55
Gogo Inc. 12.00 11.55 to 12.29
Golar LNG Limited 11.62 11.09 to 11.66
Golar LNG Partners LP 3.55 3.53 to 3.55
Golden Entertainment, Inc. 41.21 39.32 to 42.00
Gossamer Bio, Inc. 8.63 8.39 to 8.79
GRAVITY Co., Ltd. 125.15 121.00 to 136.50
Great Lakes Dredge & Dock Corporation 14.60 14.01 to 14.68
Great Southern Bancorp, Inc. 57.52 56.86 to 57.61
Green Plains Partners LP 11.94 11.68 to 11.99
Greene County Bancorp, Inc. 25.86 25.79 to 26.34
Greenlight Reinsurance, Ltd. 9.58 9.41 to 9.71
Grifols, S.A. 18.74 18.41 to 18.80
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 52.26 50.90 to 52.82
Grupo Financiero Galicia S.A. 8.33 8.07 to 8.53
GSI Technology, Inc. 5.91 5.75 to 5.96
GTY Technology Holdings, Inc. 6.19 5.26 to 6.31
Guaranty Bancshares, Inc. 39.90 38.74 to 39.90
Gulf Island Fabrication, Inc. 4.31 4.25 to 4.38
Gulf Resources, Inc. 6.45 6.11 to 6.50
GW Pharmaceuticals Plc 218.96 218.60 to 219.54
Hallmark Financial Services, Inc. 4.22 3.91 to 4.47
Hancock Whitney Corporation 50.02 48.99 to 50.16
Hanmi Financial Corporation 21.60 21.20 to 21.91
HarborOne Bancorp, Inc. 14.82 14.38 to 14.91
Harrow Health, Inc. 8.98 8.64 to 9.05
Harvest Capital Credit Corporation 9.03 8.87 to 9.03
Harvest Capital Credit Corporation 25.41 25.38 to 25.41
Hawaiian Holdings, Inc. 24.63 23.84 to 24.82
Hawthorn Bancshares, Inc. 22.72 22.28 to 23.10
Haymaker Acquisition Corp. 10.00 10.00 to 10.00
Haymaker Acquisition Corp. 0.80 0.79 to 0.80
Haynes International, Inc. 31.99 31.26 to 32.20
Healthcare Services Group, Inc. 30.95 30.50 to 31.11
HealthEquity, Inc. 74.43 73.73 to 75.58
HealthStream, Inc. 25.87 25.72 to 26.49
Heidrick & Struggles International, Inc. 42.37 41.74 to 42.43
Helen of Troy Limited 223.00 220.59 to 223.59
Hemisphere Media Group, Inc. 13.06 12.81 to 13.12
Henry Schein, Inc. 80.66 79.91 to 81.19
Heritage Financial Corporation 29.05 28.93 to 29.28
Heritage-Crystal Clean, Inc. 30.80 30.56 to 31.82
Herman Miller, Inc. 45.71 44.38 to 45.90
Heska Corporation 192.40 189.72 to 195.00
HF Foods Group Inc. 6.15 5.69 to 6.25
Hibbett Sports, Inc. 82.02 78.21 to 82.42
HMN Financial, Inc. 20.51 20.38 to 20.55
Home Bancorp, Inc. 38.84 37.07 to 38.94
Home BancShares, Inc. 28.05 27.68 to 28.11
Home Federal Bancorp, Inc. of Louisiana 16.50 16.50 to 17.00
HomeStreet, Inc. 44.84 43.12 to 45.01
HomeTrust Bancshares, Inc. 28.43 27.40 to 28.50
Hope Bancorp, Inc. 15.72 15.44 to 15.75
Horizon Bancorp, Inc. 18.45 17.93 to 18.50
Horizon Pharma plc 92.14 87.74 to 92.41
Hostess Brands, Inc. 15.71 15.61 to 15.83
Hostess Brands, Inc. 2.15 2.06 to 2.16
Houghton Mifflin Harcourt Company 9.45 9.20 to 9.48
Howard Bancorp, Inc. 17.25 16.73 to 17.25
Hub Group, Inc. 74.22 72.24 to 74.22
Hudson Technologies, Inc. 2.08 1.99 to 2.09
Huntington Bancshares Incorporated 15.85 15.60 to 15.88
Hurco Companies, Inc. 34.95 34.67 to 35.39
Huttig Building Products, Inc. 6.30 6.11 to 6.43
HyreCar Inc. 12.91 10.50 to 13.57
ICF International, Inc. 93.40 92.18 to 93.64
ICON plc 229.20 226.61 to 229.96
Ideal Power Inc. 8.73 6.65 to 9.09
Immuron Limited 1.34 1.34 to 1.34
Immutep Limited 3.54 3.45 to 3.62
Independent Bank Corporation 23.73 23.15 to 23.73
Industrial Logistics Properties Trust 24.81 24.65 to 24.90
Information Services Group, Inc. 5.43 5.37 to 5.84
Innospec Inc. 101.00 100.18 to 101.83
Innovative Solutions and Support, Inc. 6.16 5.96 to 6.18
Innoviva, Inc. 12.87 12.73 to 12.89
Inogen, Inc 66.08 65.64 to 66.70
Inovalon Holdings, Inc. 30.71 29.60 to 30.82
Insight Enterprises, Inc. 100.70 99.39 to 100.94
Insignia Systems, Inc. 5.80 5.31 to 6.20
Inter Parfums, Inc. 75.62 72.80 to 75.77
InterDigital, Inc. 71.04 69.62 to 71.16
Interface, Inc. 14.93 14.43 to 14.94
International Bancshares Corporation 50.33 49.35 to 50.40
Intra-Cellular Therapies Inc. 37.60 36.88 to 38.60
IntriCon Corporation 23.68 22.11 to 23.87
Intuit Inc. 417.26 403.54 to 418.55
Invesco BuyBack Achievers ETF 90.14 88.78 to 90.29
Invesco Dividend Achievers ETF 36.65 36.47 to 36.68
Invesco DWA Basic Materials Momentum ETF 91.49 90.54 to 91.69
Invesco DWA Consumer Staples Momentum ETF 94.95 94.06 to 94.97
Invesco DWA Energy Momentum ETF 26.95 26.09 to 27.13
Invesco DWA Financial Momentum ETF 51.28 50.86 to 51.43
Invesco DWA Tactical Multi-Asset Income ETF 9.80 9.77 to 9.80
Invesco DWA Utilities Momentum ETF 34.20 34.17 to 34.25
Invesco FTSE International Low Beta Equal Weight ETF 30.58 30.56 to 30.58
Invesco FTSE RAFI US 1500 Small-Mid ETF 181.88 179.75 to 182.05
Invesco Global Water ETF 39.16 38.87 to 39.16
Invesco High Yield Equity Dividend Achievers ETF 21.57 21.49 to 21.62
Invesco International BuyBack Achievers ETF 45.12 44.74 to 45.12
Invesco International Dividend Achievers ETF 17.85 17.64 to 17.92
Invesco KBW Bank ETF 69.00 68.05 to 69.10
Invesco KBW High Dividend Yield Financial ETF 20.61 20.43 to 20.64
Invesco KBW Property & Casualty Insurance ETF 80.63 80.15 to 80.73
Invesco KBW Regional Banking ETF 65.43 64.43 to 65.43
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 19.20 19.13 to 19.29
Invesco Russell 1000 Low Beta Equal Weight ETF 38.60 38.52 to 38.60
Invesco S&P SmallCap Consumer Discretionary ETF 116.04 113.27 to 116.11
Invesco S&P SmallCap Consumer Staples ETF 105.14 103.98 to 105.23
Invesco S&P SmallCap Energy ETF 6.96 6.72 to 6.99
Invesco S&P SmallCap Financials ETF 58.59 58.34 to 58.60
Invesco S&P SmallCap Industrials ETF 96.73 95.78 to 96.86
Invesco S&P SmallCap Materials ETF 67.83 67.34 to 67.95
Invesco S&P SmallCap Utilities & Communication Services ETF 65.35 64.90 to 65.54
Invesco Strategic Developed ex-US ETF 31.22 31.00 to 31.22
Invesco Strategic US ETF 37.16 36.92 to 37.18
Invesco Strategic US Small Company ETF 37.68 37.46 to 37.68
Invesco Water Resources ETF 52.80 52.52 to 52.97
Investar Holding Corporation 22.50 22.16 to 22.68
Investors Bancorp, Inc. 15.02 14.84 to 15.10
Investors Title Company 180.98 179.96 to 187.61
IQ Chaikin U.S. Large Cap ETF 32.52 32.52 to 32.54
IQ Chaikin U.S. Small Cap ETF 35.81 35.51 to 35.81
iRadimed Corporation 29.41 27.74 to 29.41
iRhythm Technologies, Inc. 81.31 77.20 to 82.62
Iridium Communications Inc 37.28 36.92 to 38.16
Ironwood Pharmaceuticals, Inc. 11.68 11.50 to 11.77
IRSA Propiedades Comerciales S.A. 9.00 8.72 to 9.00
iShares 0-5 Year Investment Grade Corporate Bond ETF 51.88 51.86 to 51.89
iShares 1-3 Year International Treasury Bond ETF 84.01 83.92 to 84.03
iShares 3-7 Year Treasury Bond ETF 130.57 130.50 to 130.64
iShares 7-10 Year Treasury Bond ETF 114.15 113.95 to 114.19
iShares Core 1-5 Year USD Bond ETF 51.35 51.33 to 51.36
iShares Core MSCI Total International Stock ETF 72.72 72.17 to 72.78
iShares Core S&P U.S. Value ETF 73.15 72.60 to 73.30
iShares Currency Hedged MSCI Germany ETF 32.78 32.56 to 32.78
iShares ESG MSCI EAFE ETF 79.72 79.14 to 79.83
iShares ESG MSCI USA ETF 95.14 94.27 to 95.35
iShares Global Infrastructure ETF 47.36 47.01 to 47.38
iShares Intermediate-Term Corporate Bond ETF 59.78 59.68 to 59.78
iShares International Treasury Bond ETF 53.02 52.92 to 53.09
iShares J.P. Morgan USD Emerging Markets Bond ETF 111.23 111.05 to 111.35
iShares MSCI ACWI ex US Index Fund 57.07 56.61 to 57.11
iShares MSCI ACWI Index Fund 99.08 98.38 to 99.26
iShares MSCI Brazil Small-Cap ETF 17.85 17.80 to 17.94
iShares MSCI Europe Financials Sector Index Fund 20.91 20.66 to 20.91
iShares MSCI Europe Small-Cap ETF 70.58 69.93 to 70.58
iShares MSCI Global Gold Miners ETF 31.89 31.27 to 31.96
iShares MSCI UAE ETF 13.82 13.64 to 13.82
iShares Russell 1000 Pure U.S. Revenue ETF 36.82 36.73 to 36.82
iShares S&P Emerging Markets Infrastructure Index Fund 24.64 24.51 to 24.65
iShares S&P India Nifty 50 Index Fund 44.78 44.40 to 44.79
iShares Select Dividend ETF 122.73 121.72 to 122.94
iShares Short-Term Corporate Bond ETF 54.83 54.80 to 54.83
Itron, Inc. 88.66 87.23 to 89.61
Ituran Location and Control Ltd. 22.69 22.44 to 22.85
J & J Snack Foods Corp. 173.95 168.52 to 174.14
J. W. Mays, Inc. 27.00 27.00 to 27.00
J.B. Hunt Transport Services, Inc. 176.49 176.10 to 177.73
j2 Global, Inc. 125.21 123.03 to 125.61
Jazz Pharmaceuticals plc 179.17 177.42 to 179.67
JetBlue Airways Corporation 19.68 19.22 to 19.83
Jewett-Cameron Trading Company 10.00 9.95 to 10.00
John B. Sanfilippo & Son, Inc. 92.79 91.76 to 93.03
Kaiser Aluminum Corporation 132.56 127.58 to 133.21
KalVista Pharmaceuticals, Inc. 26.06 24.67 to 26.20
Karyopharm Therapeutics Inc. 9.18 8.88 to 9.37
Kearny Financial 13.24 13.05 to 13.25
Kentucky First Federal Bancorp 7.10 7.10 to 7.14
Kforce, Inc. 60.32 58.72 to 60.51
KLX Energy Services Holdings, Inc. 12.14 11.99 to 12.85
Koss Corporation 18.55 17.22 to 18.88
KVH Industries, Inc. 14.49 14.03 to 14.58
L.B. Foster Company 17.90 17.23 to 17.93
Lakeland Bancorp, Inc. 18.86 18.53 to 18.87
Lamar Advertising Company 102.28 100.82 to 102.89
Lancaster Colony Corporation 190.02 187.03 to 190.21
Landec Corporation 12.17 11.65 to 12.20
Landmark Bancorp Inc. 25.75 25.39 to 25.99
Landmark Infrastructure Partners LP 26.90 26.67 to 27.05
Landmark Infrastructure Partners LP 25.50 25.50 to 25.56
Laureate Education, Inc. 14.56 14.39 to 14.64
Lawson Products, Inc. 54.53 53.26 to 54.53
LCNB Corporation 18.29 17.59 to 18.39
Legacy Housing Corporation 19.60 19.20 to 19.60
Legg Mason Global Infrastructure ETF 31.99 31.55 to 32.07
Legg Mason Low Volatility High Dividend ETF 36.99 36.88 to 37.07
Legg Mason Small-Cap Quality Value ETF 37.94 37.56 to 37.94
Leisure Acquisition Corp. 13.18 13.18 to 13.18
Leisure Acquisition Corp. 12.70 12.70 to 12.70
Level One Bancorp, Inc. 27.79 27.09 to 28.10
LGI Homes, Inc. 175.83 171.99 to 176.51
Liberty Broadband Corporation 161.99 158.99 to 162.78
Liberty Broadband Corporation 166.62 162.86 to 167.06
Liberty Global plc 28.29 27.85 to 28.39
Liberty Global plc 28.26 28.26 to 28.35
Liberty Global plc 28.25 27.85 to 28.34
Liberty Latin America Ltd. 14.27 13.85 to 14.32
Liberty Latin America Ltd. 14.42 14.09 to 14.45
Liberty TripAdvisor Holdings, Inc. 5.03 4.62 to 5.06
Lifetime Brands, Inc. 16.32 16.00 to 16.41
Lifevantage Corporation 8.15 7.90 to 8.20
Lightbridge Corporation 5.30 5.00 to 5.35
Limestone Bancorp, Inc. 16.07 15.80 to 16.19
Limoneira Co 19.12 18.58 to 19.41
Lincoln Educational Services Corporation 7.33 6.99 to 7.57
Lincoln Electric Holdings, Inc. 132.29 131.43 to 133.74
Lindblad Expeditions Holdings Inc. 16.21 15.80 to 16.50
Liquidity Services, Inc. 27.19 25.66 to 27.23
LivaNova PLC 84.09 83.44 to 84.49
Live Ventures Incorporated 39.45 34.66 to 42.55
LivePerson, Inc. 52.10 50.42 to 52.54
LKQ Corporation 50.68 49.26 to 50.78
LM Funding America, Inc. 3.75 3.51 to 3.82
Loncar China BioPharma ETF 41.14 40.66 to 41.51
LSI Industries Inc. 8.18 7.90 to 8.20
Luna Innovations Incorporated 11.67 11.25 to 11.82
Luther Burbank Corporation 12.42 12.12 to 12.45
Macatawa Bank Corporation 9.76 9.64 to 9.76
Mackinac Financial Corporation 21.75 21.55 to 21.78
Madrigal Pharmaceuticals, Inc. 134.70 130.25 to 137.22
Magellan Health, Inc. 94.55 94.35 to 94.67
Magyar Bancorp, Inc. 13.34 13.30 to 13.35
Malibu Boats, Inc. 85.14 82.71 to 85.79
Manhattan Associates, Inc. 133.73 131.26 to 134.56
Manhattan Bridge Capital, Inc 6.36 6.24 to 6.36
Manitex International, Inc. 7.33 7.13 to 7.83
Mannatech, Incorporated 19.81 19.81 to 19.81
MannKind Corporation 4.31 4.08 to 4.39
ManTech International Corporation 86.02 83.72 to 86.17
Marinus Pharmaceuticals, Inc. 16.18 15.43 to 16.50
Marlin Business Services Corp. 22.49 22.35 to 22.64
Marten Transport, Ltd. 17.67 17.26 to 17.72
Martin Midstream Partners L.P. 2.81 2.59 to 2.85
MasterCraft Boat Holdings, Inc. 32.65 31.16 to 33.00
McGrath RentCorp 86.08 83.14 to 86.22
MDC Partners Inc. 5.33 4.88 to 5.35
MDJM LTD 4.79 4.67 to 4.90
Medpace Holdings, Inc. 164.68 159.75 to 166.73
Mercantil Bank Holding Corporation 23.01 22.00 to 23.52
Mercantil Bank Holding Corporation 16.95 16.55 to 17.00
Mercantile Bank Corporation 32.97 32.50 to 33.05
Meridian Corporation 26.75 25.95 to 27.31
Merus N.V. 22.13 21.68 to 22.65
Meta Financial Group, Inc. 50.00 49.69 to 50.34
MGE Energy Inc. 74.90 74.67 to 76.00
MGP Ingredients, Inc. 65.56 63.27 to 66.28
Microsoft Corporation 248.15 245.49 to 249.18
Mid Penn Bancorp 28.16 27.71 to 28.20
Middlefield Banc Corp. 23.61 23.10 to 24.30
MidWestOne Financial Group, Inc. 31.52 31.29 to 31.59
Millicom International Cellular S.A. 45.38 45.02 to 45.64
Mimecast Limited 47.59 47.25 to 48.33
Minerva Neurosciences, Inc 2.93 2.61 to 2.98
Mirati Therapeutics, Inc. 156.62 153.51 to 160.19
MISONIX, Inc. 19.09 18.72 to 19.77
Mitcham Industries, Inc. 24.99 24.85 to 24.99
Mitek Systems, Inc. 16.17 15.64 to 16.23
MKS Instruments, Inc. 178.91 171.24 to 181.14
MMA Capital Holdings, Inc. 17.15 16.93 to 17.32
Monarch Casino & Resort, Inc. 72.88 72.11 to 73.81
Mondelez International, Inc. 62.37 62.36 to 62.90
Moneygram International, Inc. 7.73 7.59 to 7.98
MoSys, Inc. 4.35 2.74 to 4.98
Motorcar Parts of America, Inc. 23.29 21.92 to 23.57
Moxian, Inc. 10.84 8.82 to 11.50
Mr. Cooper Group Inc. 33.68 32.91 to 33.84
MVB Financial Corp. 44.54 43.64 to 44.87
My Size, Inc. 1.24 1.11 to 1.31
MYR Group, Inc. 82.14 80.02 to 82.16
Nasdaq, Inc. 164.36 161.38 to 164.94
Nathan's Famous, Inc. 64.87 63.83 to 65.46
National Bankshares, Inc. 36.07 35.41 to 36.21
National CineMedia, Inc. 4.47 4.33 to 4.53
National Energy Services Reunited Corp. 13.09 12.81 to 13.15
National Energy Services Reunited Corp. 2.46 2.46 to 2.46
National Security Group, Inc. 11.25 11.25 to 11.25
National Western Life Group, Inc. 257.50 253.17 to 259.08
Natural Health Trends Corp. 7.83 7.60 to 7.90
Navient Corporation 24.23 24.09 to 24.30
Navient Corporation 17.34 17.17 to 17.44
NBT Bancorp Inc. 40.37 39.89 to 40.60
Nemaura Medical Inc. 9.24 8.80 to 9.62
Net Element, Inc. 10.84 9.86 to 11.21
NetApp, Inc. 78.50 75.92 to 78.76
NETGEAR, Inc. 37.53 36.53 to 37.62
NetScout Systems, Inc. 27.57 26.84 to 27.70
Neurocrine Biosciences, Inc. 94.60 91.01 to 94.92
Neuronetics, Inc. 12.78 12.51 to 13.49
New Fortress Energy LLC 41.04 39.22 to 41.05
New York Mortgage Trust, Inc. 24.43 24.41 to 24.50
Newell Brands Inc. 28.95 28.67 to 29.07
Newmark Group, Inc. 13.18 12.98 to 13.23
News Corporation 24.92 24.43 to 24.96
News Corporation 26.70 25.76 to 26.78
Newtek Business Services Corp. 30.50 29.70 to 31.20
Nexstar Media Group, Inc. 150.90 148.00 to 151.42
NextGen Healthcare, Inc. 18.67 18.37 to 18.68
NI Holdings, Inc. 19.28 18.76 to 19.57
NIC Inc. 34.00 33.98 to 34.02
NN, Inc. 7.69 7.35 to 7.77
Northeast Bancorp 28.46 28.25 to 28.75
Northern Technologies International Corporation 16.50 16.13 to 17.31
Northern Trust Corporation 120.17 119.27 to 121.00
Northfield Bancorp, Inc. 17.01 16.90 to 17.25
Northrim BanCorp Inc 45.13 44.25 to 45.13
Northwest Bancshares, Inc. 14.22 14.06 to 14.25
Norwood Financial Corp. 25.86 25.50 to 26.08
Novanta Inc. 134.13 130.22 to 135.31
Nutanix, Inc. 29.99 28.87 to 30.43
NV5 Global, Inc. 87.53 84.83 to 88.00
NXP Semiconductors N.V. 192.27 188.15 to 194.95
Oak Valley Bancorp (CA) 17.70 17.20 to 17.78
OceanFirst Financial Corp. 22.56 22.17 to 22.61
Oconee Federal Financial Corp. 26.58 26.58 to 26.58
Odyssey Marine Exploration, Inc. 6.22 6.06 to 6.41
Office Depot, Inc. 44.00 41.68 to 44.18
Office Properties Income Trust 27.42 27.03 to 27.54
Ohio Valley Banc Corp. 24.00 23.33 to 24.50
Old Dominion Freight Line, Inc. 269.57 264.42 to 270.66
Old National Bancorp 19.59 19.38 to 19.62
Old Point Financial Corporation 22.15 22.15 to 23.29
Old Second Bancorp, Inc. 14.16 13.80 to 14.44
Omega Flex, Inc. 154.88 153.78 to 156.45
Omeros Corporation 18.20 17.89 to 18.59
One Stop Systems, Inc. 5.43 4.80 to 5.69
Optibase Ltd. 11.97 11.50 to 11.97
OraSure Technologies, Inc. 9.51 9.33 to 9.53
Orgenesis Inc. 5.06 4.42 to 5.11
Origin Bancorp, Inc. 44.57 44.15 to 44.90
Orion Energy Systems, Inc. 5.91 5.57 to 5.97
Orrstown Financial Services Inc 25.42 25.10 to 25.50
OSI Systems, Inc. 95.64 92.62 to 96.25
Osmotica Pharmaceuticals plc 3.07 3.01 to 3.14
Otter Tail Corporation 48.34 48.14 to 48.68
Ovid Therapeutics Inc. 3.58 3.46 to 3.72
Oxbridge Re Holdings Limited 2.15 2.00 to 2.22
Oxbridge Re Holdings Limited 0.16 0.14 to 0.16
Oxford Square Capital Corp. 25.36 25.30 to 25.36
PACCAR Inc. 94.66 93.67 to 94.86
Pacer Military Times Best Employers ETF 38.85 38.85 to 39.50
Pacific City Financial Corporation 16.45 16.16 to 16.50
Pacific Premier Bancorp Inc 46.01 45.14 to 46.06
Pacira Pharmaceuticals, Inc. 62.21 61.00 to 62.68
PacWest Bancorp 45.75 41.97 to 45.76
Paratek Pharmaceuticals, Inc. 7.60 7.49 to 7.65
Park City Group, Inc. 5.33 5.23 to 5.39
Parke Bancorp, Inc. 21.31 20.86 to 21.54
Partner Communications Company Ltd. 4.66 4.56 to 4.66
Pathfinder Bancorp, Inc. 14.52 14.51 to 14.52
Patterson Companies, Inc. 35.35 35.02 to 35.53
Patterson-UTI Energy, Inc. 8.52 8.15 to 8.68
Paychex, Inc. 100.11 98.78 to 100.44
PC Connection, Inc. 48.53 46.75 to 48.68
PCSB Financial Corporation 18.41 18.24 to 18.49
PDC Energy, Inc. 41.39 39.87 to 41.52
PDL Community Bancorp 11.32 11.21 to 11.36
Peapack-Gladstone Financial Corporation 33.10 32.78 to 33.19
Penn Virginia Corporation 17.48 17.44 to 18.24
Penns Woods Bancorp, Inc. 24.98 24.40 to 25.00
Peoples Bancorp of North Carolina, Inc. 23.89 23.17 to 24.60
Peoples Financial Services Corp. 43.18 42.00 to 43.20
People's United Financial, Inc. 19.35 19.01 to 19.41
People's United Financial, Inc. 27.93 27.56 to 27.93
Pepsico, Inc. 146.59 146.41 to 147.90
Perficient, Inc. 70.60 68.62 to 70.77
Perma-Pipe International Holdings, Inc. 6.43 6.40 to 6.63
PFSweb, Inc. 7.96 7.00 to 8.00
Phibro Animal Health Corporation 27.52 27.01 to 27.60
Photronics, Inc. 12.91 12.48 to 12.93
Pilgrim's Pride Corporation 25.43 24.86 to 25.65
Pinnacle Financial Partners, Inc. 91.38 89.51 to 91.60
Pixelworks, Inc. 3.15 2.85 to 3.37
Playa Hotels & Resorts N.V. 7.43 7.23 to 7.55
Plexus Corp. 98.18 96.32 to 98.53
Plug Power, Inc. 24.58 23.66 to 25.52
Plumas Bancorp 28.44 27.70 to 29.00
PLx Pharma Inc. 11.07 9.82 to 11.11
Points International, Ltd. 16.86 15.90 to 17.04
Pool Corporation 437.87 433.28 to 438.87
Popular, Inc. 80.99 79.65 to 81.00
Potbelly Corporation 6.90 6.89 to 7.39
Powell Industries, Inc. 37.05 36.20 to 37.15
PRA Health Sciences, Inc. 172.34 171.73 to 173.06
Precipio, Inc. 4.00 3.50 to 4.50
Preferred Bank 68.88 67.17 to 69.09
Preformed Line Products Company 76.85 72.18 to 77.77
Premier Financial Bancorp, Inc. 19.10 18.35 to 19.13
PriceSmart, Inc. 89.68 87.80 to 89.98
PrimeEnergy Resources Corporation 44.67 42.94 to 44.90
Primo Water Corporation 17.33 16.97 to 17.34
Principal Financial Group Inc 66.83 65.54 to 67.06
Principal Price Setters Index ETF 51.71 51.63 to 51.71
Principal Shareholder Yield Index ETF 43.33 43.12 to 43.33
Principal U.S. Mega-Cap Multi-Factor Index ETF 38.66 38.56 to 38.66
Principal U.S. Small-Cap Multi-Factor Index ETF 46.14 45.65 to 46.14
Priority Technology Holdings, Inc. 6.61 6.45 to 6.88
Pro-Dex, Inc. 35.00 33.51 to 35.26
Progress Software Corporation 44.27 43.30 to 44.34
Proofpoint, Inc. 171.77 171.13 to 171.99
ProPhase Labs, Inc. 5.75 5.59 to 5.92
ProQR Therapeutics N.V. 6.41 6.25 to 6.54
ProShares Equities for Rising Rates ETF 50.41 49.70 to 50.42
ProShares UltraPro Short QQQ 11.93 11.81 to 12.44
Protagonist Therapeutics, Inc. 30.47 29.13 to 30.75
Protective Insurance Corporation 23.07 23.07 to 23.07
Protective Insurance Corporation 23.20 23.20 to 23.27
Provention Bio, Inc. 7.13 6.72 to 7.26
Provident Bancorp, Inc. 16.70 16.55 to 16.77
Provident Financial Holdings, Inc. 17.38 16.23 to 17.46
Prudential Bancorp, Inc. 14.02 13.94 to 14.08
Puma Biotechnology Inc 10.25 9.58 to 10.30
QAD Inc. 46.20 46.20 to 46.20
QIWI plc 10.63 10.49 to 10.69
Qualys, Inc. 99.83 97.60 to 100.00
Quidel Corporation 118.21 114.72 to 118.70
Qurate Retail, Inc. 13.20 13.11 to 13.41
Qurate Retail, Inc. 13.28 13.22 to 13.34
RadNet, Inc. 23.52 22.94 to 23.87
Radware Ltd. 28.07 27.68 to 28.25
Ramaco Resources, Inc. 4.85 4.70 to 4.97
Randolph Bancorp, Inc. 20.66 20.48 to 20.89
Rapid7, Inc. 81.02 78.23 to 81.32
Rave Restaurant Group, Inc. 1.34 1.29 to 1.42
Raven Industries, Inc. 41.21 40.11 to 41.35
RBB Bancorp 23.08 21.51 to 23.10
RCI Hospitality Holdings, Inc. 77.58 70.79 to 78.57
Reading International Inc 5.93 5.87 to 6.00
Reading International Inc 19.60 19.27 to 21.77
RealPage, Inc. 88.72 88.65 to 88.87
Recon Technology, Ltd. 9.60 8.65 to 9.70
Recro Pharma, Inc. 2.62 2.30 to 2.65
Red Rock Resorts, Inc. 41.26 38.66 to 41.54
Red Violet, Inc. 20.09 19.00 to 20.20
Regeneron Pharmaceuticals, Inc. 516.62 512.25 to 521.13
REGENXBIO Inc. 36.14 35.15 to 36.77
Reliant Bancorp, Inc. 29.90 29.56 to 29.96
Renasant Corporation 45.13 43.89 to 45.24
Renewable Energy Group, Inc. 63.17 58.46 to 63.21
Republic Bancorp, Inc. 45.77 44.91 to 45.79
Republic First Bancorp, Inc. 4.25 4.11 to 4.28
Revance Therapeutics, Inc. 29.06 27.86 to 29.13
RF Industries, Ltd. 6.52 6.21 to 6.64
RGC Resources Inc. 22.32 22.18 to 22.50
Rhythm Pharmaceuticals, Inc. 22.55 20.59 to 22.91
Ribbon Communications Inc. 6.97 6.82 to 7.04
Rigel Pharmaceuticals, Inc. 3.71 3.45 to 3.73
RigNet, Inc. 9.60 9.58 to 9.84
Riverview Bancorp Inc 7.08 7.04 to 7.12
Rocky Mountain Chocolate Factory, Inc. 6.17 6.01 to 6.37
Ross Stores, Inc. 130.50 126.30 to 131.23
Royal Gold, Inc. 123.16 122.14 to 123.86
Rubius Therapeutics, Inc. 25.55 23.54 to 25.73
Rush Enterprises, Inc. 51.38 49.90 to 51.42
Rush Enterprises, Inc. 46.00 44.43 to 46.00
S&T Bancorp, Inc. 33.91 33.51 to 34.30
Safety Insurance Group, Inc. 86.70 86.02 to 87.98
Saga Communications, Inc. 23.48 22.49 to 24.57
Saia, Inc. 244.01 236.32 to 245.16
Sanderson Farms, Inc. 173.43 172.67 to 176.30
Sandy Spring Bancorp, Inc. 47.66 46.97 to 47.99
Sanmina Corporation 42.35 41.33 to 42.42
Sanofi 52.74 52.48 to 52.92
Sarepta Therapeutics, Inc. 76.05 72.35 to 76.10
SB Financial Group, Inc. 18.55 18.24 to 18.68
ScanSource, Inc. 30.82 30.04 to 30.95
Schnitzer Steel Industries, Inc. 54.51 52.81 to 54.85
Scholastic Corporation 33.35 31.74 to 33.65
Scientific Games Corp 58.44 56.89 to 59.05
SeaChange International, Inc. 1.09 1.00 to 1.14
Seacoast Banking Corporation of Florida 38.26 37.53 to 38.41
Seagate Technology PLC 97.97 88.42 to 99.07
Seattle Genetics, Inc. 147.50 142.40 to 148.86
Secoo Holding Limited 2.49 2.45 to 2.49
SecureWorks Corp. 13.47 13.28 to 13.64
Security National Financial Corporation 8.65 8.49 to 8.67
SEI Investments Company 63.34 61.89 to 63.68
Select Bancorp, Inc. 13.67 13.45 to 13.94
Select Interior Concepts, Inc. 11.60 10.91 to 11.82
Selective Insurance Group, Inc. 76.60 76.13 to 76.75
SELLAS Life Sciences Group, Inc. 8.15 7.89 to 8.50
SemiLEDS Corporation 8.38 6.08 to 9.18
Seneca Foods Corp. 48.47 47.98 to 49.84
Seneca Foods Corp. 48.44 48.44 to 48.44
Seres Therapeutics, Inc. 22.54 20.96 to 23.20
ServisFirst Bancshares, Inc. 67.83 66.78 to 67.86
Severn Bancorp Inc 12.00 11.93 to 12.00
Shenandoah Telecommunications Co 50.96 49.89 to 50.97
Shineco, Inc. 18.58 15.00 to 19.40
Shoe Carnival, Inc. 63.84 60.06 to 63.96
Shore Bancshares Inc 17.08 16.72 to 17.16
ShotSpotter, Inc. 39.09 35.95 to 39.33
Siebert Financial Corp. 3.80 3.71 to 3.87
Sientra, Inc. 6.82 6.38 to 7.08
Sierra Bancorp 27.88 27.23 to 27.88
Sierra Wireless, Inc. 14.89 14.20 to 15.00
Sify Technologies Limited 3.08 2.90 to 3.10
Silgan Holdings Inc. 43.27 43.24 to 44.15
Silvercrest Asset Management Group Inc. 14.16 13.68 to 14.50
Simmons First National Corporation 30.99 30.45 to 31.03
Sinclair Broadcast Group, Inc. 33.45 33.02 to 33.76
SkyWest, Inc. 49.60 47.85 to 49.77
Sleep Number Corporation 111.27 108.61 to 111.91
SLM Corporation 60.00 59.00 to 60.25
Social Reality, Inc. 4.44 3.92 to 4.47
Soliton, Inc. 22.38 22.28 to 22.40
Sotherly Hotels Inc. 3.31 3.25 to 3.43
Sound Financial Bancorp, Inc. 40.30 40.30 to 40.60
South State Corporation 90.34 86.92 to 90.62
Southern First Bancshares, Inc. 53.30 52.21 to 53.72
Southern Missouri Bancorp, Inc. 44.78 44.05 to 45.23
Southside Bancshares, Inc. 43.21 42.61 to 43.26
SPAR Group, Inc. 1.76 1.70 to 1.76
Spark Energy, Inc. 10.27 10.20 to 10.39
Spark Energy, Inc. 25.89 25.82 to 25.96
SpartanNash Company 20.52 20.38 to 20.77
Spectrum Pharmaceuticals, Inc. 3.48 3.01 to 3.49
Spero Therapeutics, Inc. 13.93 12.84 to 13.97
Spirit Airlines, Inc. 34.97 33.62 to 35.17
Spirit of Texas Bancshares, Inc. 23.34 22.72 to 23.36
Spok Holdings, Inc. 10.45 10.20 to 10.48
Sportsman's Warehouse Holdings, Inc. 17.75 17.64 to 17.76
Sprott Focus Trust, Inc. 8.39 8.30 to 8.43
Sprouts Farmers Market, Inc. 26.37 26.00 to 26.64
SS&C Technologies Holdings, Inc. 74.26 73.26 to 74.54
SSR Mining Inc. 17.26 16.88 to 17.35
Standard AVB Financial Corp. 32.93 32.93 to 32.95
Star Bulk Carriers Corp. 21.29 20.76 to 21.67
State Auto Financial Corporation 18.83 18.45 to 18.92
StealthGas, Inc. 3.05 2.98 to 3.05
Steel Dynamics, Inc. 63.76 62.71 to 64.20
Stericycle, Inc. 79.08 78.58 to 79.71
Sterling Construction Company Inc 22.50 22.06 to 22.67
Stitch Fix, Inc. 43.06 41.25 to 43.90
Stock Yards Bancorp, Inc. 52.26 51.18 to 52.64
StoneCastle Financial Corp 21.20 20.90 to 21.39
Strattec Security Corporation 45.00 44.38 to 45.98
Summit Wireless Technologies, Inc. 3.69 3.45 to 3.76
SunOpta, Inc. 12.32 11.99 to 12.65
Superior Group of Companies, Inc. 26.13 25.86 to 26.15
Supernus Pharmaceuticals, Inc. 30.54 29.45 to 30.62
Surface Oncology, Inc. 7.87 7.29 to 7.94
Surgery Partners, Inc. 52.13 51.10 to 52.88
Surmodics, Inc. 54.83 53.25 to 54.83
SVB Financial Group 578.42 555.92 to 580.06
SVMK Inc. 18.15 17.86 to 18.29
Synalloy Corporation 9.68 9.49 to 9.88
Syndax Pharmaceuticals, Inc. 18.53 17.83 to 18.85
Syneos Health, Inc. 85.75 85.48 to 87.14
Synlogic, Inc. 3.46 3.24 to 3.62
Synopsys, Inc. 239.70 232.84 to 240.76
T. Rowe Price Group, Inc. 191.07 189.10 to 191.70
Taitron Components Incorporated 4.58 4.35 to 4.90
Taiwan Liposome Company, Ltd. 5.47 5.18 to 5.50
Talend S.A. 64.79 64.65 to 64.85
TAT Technologies Ltd. 5.45 5.08 to 5.63
Tecnoglass Inc. 16.43 16.10 to 16.89
Tellurian Inc. 2.21 2.04 to 2.21
Tenable Holdings, Inc. 39.72 38.96 to 40.00
Tenax Therapeutics, Inc. 2.06 1.98 to 2.09
Territorial Bancorp Inc. 25.87 25.76 to 26.03
Texas Capital Bancshares, Inc. 69.13 68.02 to 69.29
Texas Instruments Incorporated 183.27 179.50 to 184.92
TFS Financial Corporation 22.01 21.80 to 22.27
The Andersons, Inc. 31.62 29.58 to 31.95
The Bancorp, Inc. 24.52 23.42 to 24.61
The Bank of Princeton 30.13 29.37 to 30.32
The Carlyle Group L.P. 43.51 42.48 to 43.63
The Community Financial Corporation 36.23 35.54 to 36.42
The First Bancshares, Inc. 39.34 38.05 to 39.78
The First of Long Island Corporation 23.41 23.03 to 23.98
The Goodyear Tire & Rubber Company 19.96 19.37 to 19.98
The Hackett Group, Inc. 17.28 16.92 to 17.65
The Hain Celestial Group, Inc. 40.67 40.52 to 41.16
The Intergroup Corporation 37.40 37.25 to 37.40
The Kraft Heinz Company 43.73 43.72 to 44.42
The Lovesac Company 75.91 73.26 to 77.82
The ONE Group Hospitality, Inc. 10.61 10.15 to 11.88
Timberland Bancorp, Inc. 29.71 29.42 to 30.11
Tiptree Inc. 11.15 10.90 to 11.18
Titan Machinery Inc. 26.05 24.92 to 26.08
Titan Medical Inc. 1.70 1.55 to 1.71
Tivity Health, Inc. 24.30 23.66 to 24.53
T-Mobile US, Inc. 141.52 138.73 to 143.09
ToughBuilt Industries, Inc. 0.22 0.15 to 0.25
Towne Bank 33.05 32.35 to 33.06
TravelCenters of America LLC 25.98 25.88 to 25.98
Tricida, Inc. 4.65 4.58 to 5.01
TriCo Bancshares 47.12 46.68 to 47.27
TriMas Corporation 33.17 32.87 to 33.29
Trinity Biotech plc 3.40 3.12 to 3.45
trivago N.V. 3.68 3.51 to 3.79
TrueCar, Inc. 4.66 4.54 to 4.67
TrustCo Bank Corp NY 7.77 7.66 to 7.77
Trustmark Corporation 34.45 34.03 to 34.56
TTEC Holdings, Inc. 107.98 107.04 to 109.40
TTM Technologies, Inc. 14.96 14.93 to 15.02
Tucows Inc. 79.33 77.71 to 79.78
Turtle Beach Corporation 28.00 26.25 to 28.10
Twelve Seas Investment Company 9.70 9.69 to 9.70
Twelve Seas Investment Company 9.99 9.95 to 9.99
Twelve Seas Investment Company 0.70 0.65 to 0.70
Twin Disc, Incorporated 13.38 13.09 to 13.51
UFP Technologies, Inc. 57.15 54.04 to 57.15
Ulta Beauty, Inc. 324.28 312.24 to 324.99
Ultragenyx Pharmaceutical Inc. 110.88 106.76 to 111.85
Ultralife Corporation 8.37 7.97 to 8.48
UMB Financial Corporation 99.55 97.07 to 99.73
Umpqua Holdings Corporation 19.37 19.06 to 19.40
uniQure N.V. 32.44 31.32 to 32.64
United Bankshares, Inc. 42.29 41.59 to 42.38
United Community Banks, Inc. 35.41 34.59 to 35.53
United Continental Holdings, Inc. 55.28 53.29 to 55.51
United Fire Group, Inc 33.00 32.23 to 33.21
United Natural Foods, Inc. 37.23 35.47 to 37.46
United Security Bancshares 8.11 7.97 to 8.13
United Therapeutics Corporation 197.87 194.14 to 199.70
United-Guardian, Inc. 15.43 15.16 to 15.49
Unity Bancorp, Inc. 23.72 22.40 to 23.97
Universal Logistics Holdings, Inc. 26.83 25.95 to 27.00
Universal Stainless & Alloy Products, Inc. 9.60 9.46 to 9.85
Univest Financial Corporation 29.18 28.61 to 29.24
Urban One, Inc. 5.22 5.00 to 5.29
Urban One, Inc. 3.14 2.66 to 3.24
Urban Outfitters, Inc. 37.36 35.39 to 37.53
USA Technologies, Inc. 12.16 11.61 to 12.34
USA Truck, Inc. 17.53 17.36 to 17.92
Utah Medical Products, Inc. 88.50 88.01 to 89.18
Valley National Bancorp 14.52 14.37 to 14.57
Value Line, Inc. 31.00 28.84 to 33.48
Vanda Pharmaceuticals Inc. 18.65 18.14 to 18.66
VanEck Vectors Pharmaceutical ETF 72.15 71.92 to 72.23
Vanguard Emerging Markets Government Bond ETF 78.92 78.86 to 79.04
Vanguard Intermediate-Term Corporate Bond ETF 93.97 93.79 to 93.97
Vanguard Intermediate-Term Treasury ETF 67.66 67.59 to 67.68
Vanguard International Dividend Appreciation ETF 85.59 84.94 to 85.63
Vanguard International High Dividend Yield ETF 69.11 68.65 to 69.19
Vanguard Russell 1000 ETF 194.11 192.37 to 194.44
Vanguard Russell 1000 Value ETF 70.45 69.94 to 70.64
Vanguard Russell 2000 Value ETF 144.76 141.63 to 144.89
Vanguard Short-Term Corporate Bond ETF 82.75 82.71 to 82.75
Vanguard Short-Term Inflation-Protected Securities Index Fund 52.35 52.25 to 52.36
Vanguard Total International Stock ETF 64.97 64.46 to 65.01
VBI Vaccines, Inc. 2.92 2.68 to 2.95
VEON Ltd. 1.85 1.78 to 1.86
VeriSign, Inc. 220.92 218.34 to 221.69
Veritex Holdings, Inc. 35.26 34.31 to 35.32
Verra Mobility Corporation 14.89 14.18 to 14.89
Vertex Energy, Inc 1.92 1.57 to 1.92
Vertex Pharmaceuticals Incorporated 217.09 213.29 to 218.18
Viavi Solutions Inc. 16.47 16.22 to 16.57
Victory Capital Holdings, Inc. 29.54 28.40 to 29.71
VictoryShares Developed Enhanced Volatility Wtd ETF 33.82 33.55 to 33.91
VictoryShares Dividend Accelerator ETF 44.08 43.93 to 44.18
VictoryShares Emerging Market High Div Volatility Wtd ETF 24.33 24.25 to 24.33
VictoryShares International High Div Volatility Wtd ETF 33.48 33.48 to 33.51
VictoryShares International Volatility Wtd ETF 44.75 44.75 to 44.77
VictoryShares US 500 Enhanced Volatility Wtd ETF 71.09 70.66 to 71.21
VictoryShares US 500 Volatility Wtd ETF 71.01 70.45 to 71.15
VictoryShares US Discovery Enhanced Volatility Wtd ETF 61.36 60.77 to 61.36
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 66.70 66.31 to 66.82
VictoryShares US Large Cap High Div Volatility Wtd ETF 58.56 58.20 to 58.61
VictoryShares US Multi-Factor Minimum Volatility ETF 38.11 38.02 to 38.16
VictoryShares US Small Cap High Div Volatility Wtd ETF 62.13 61.49 to 62.20
VictoryShares US Small Cap Volatility Wtd ETF 65.80 65.79 to 65.80
ViewRay, Inc. 5.18 4.98 to 5.23
Viking Therapeutics, Inc. 6.17 5.88 to 6.23
Village Bank and Trust Financial Corp. 45.96 45.17 to 46.31
Village Super Market, Inc. 25.32 24.88 to 25.40
Viper Energy Partners LP 18.55 18.10 to 18.86
Virtu Financial, Inc. 28.99 28.83 to 29.43
Visterra, Inc. 2.79 2.74 to 2.84
Vodafone Group Plc 20.08 20.05 to 20.18
Voyager Therapeutics, Inc. 4.56 4.29 to 4.58
Walgreens Boots Alliance, Inc. 54.71 54.25 to 54.90
Washington Federal, Inc. 33.52 33.13 to 33.75
Washington Trust Bancorp, Inc. 53.39 52.35 to 53.62
Waterstone Financial, Inc. 19.98 19.70 to 20.00
WAVE Life Sciences Ltd. 6.21 5.53 to 6.22
WD-40 Company 252.48 244.04 to 253.75
Weibo Corporation 48.91 46.97 to 49.10
Wendy's Company (The) 23.40 22.56 to 23.50
Werner Enterprises, Inc. 48.47 48.16 to 48.58
WesBanco, Inc. 39.49 38.64 to 39.51
West Bancorporation 27.81 27.34 to 27.90
Westamerica Bancorporation 64.18 63.54 to 64.38
Western Asset Short Duration Income ETF 26.23 26.16 to 26.27
Western Asset Total Return ETF 27.23 27.18 to 27.25
Western Digital Corporation 71.87 67.02 to 72.22
Western New England Bancorp, Inc. 8.58 8.45 to 8.69
Weyco Group, Inc. 21.39 21.00 to 21.63
Wheeler Real Estate Investment Trust, Inc. 13.17 13.17 to 13.17
Willdan Group, Inc. 38.40 37.23 to 38.98
Willis Lease Finance Corporation 45.76 44.00 to 45.96
Willis Towers Watson Public Limited Company 264.85 263.55 to 266.51
Winmark Corporation 197.08 195.22 to 197.49
Wintrust Financial Corporation 80.62 78.49 to 80.83
WisdomTree U.S. Quality Dividend Growth Fund 59.68 59.30 to 59.81
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 48.05 47.57 to 48.05
World Acceptance Corporation 148.37 143.10 to 149.81
WSFS Financial Corporation 53.29 52.36 to 53.40
WVS Financial Corp. 15.76 15.76 to 15.90
Wynn Resorts, Limited 126.67 122.76 to 127.22
Xcel Brands, Inc 1.91 1.82 to 1.97
Xcel Energy Inc. 71.72 71.15 to 71.90
Xencor, Inc. 40.54 38.25 to 40.65
Xperi Corporation 20.94 20.62 to 21.00
Yatra Online, Inc. 1.98 1.81 to 2.02
Y-mAbs Therapeutics, Inc. 34.19 32.35 to 34.41
Zebra Technologies Corporation 486.73 475.73 to 487.86
Zions Bancorporation N.A. 60.20 58.72 to 60.36
ZIOPHARM Oncology Inc 3.17 2.98 to 3.21
Zogenix, Inc. 19.12 18.92 to 19.42
Zynerba Pharmaceuticals, Inc. 4.46 4.25 to 4.49
3D Systems Corporation 22.33 20.26 to 22.39
3M Company 204.38 203.01 to 205.12
500.com Limited 14.20 13.80 to 15.57
A.O Smith Corporation 71.77 70.81 to 72.07
A10 Networks, Inc. 9.20 8.93 to 9.27
AAR Corp. 39.88 38.65 to 40.03
Aaron's, Inc. 32.57 31.14 to 32.98
ABB Ltd 34.22 33.78 to 34.32
AbbVie Inc. 116.43 116.38 to 117.59
Abercrombie & Fitch Company 41.29 38.78 to 41.97
Aberdeen Global Dynamic Dividend Fund 11.63 11.55 to 11.64
ABM Industries Incorporated 53.45 52.60 to 53.52
Acadia Realty Trust 21.30 20.97 to 21.31
Acco Brands Corporation 9.65 9.60 to 9.77
Acushnet Holdings Corp. 52.63 51.20 to 52.97
Adams Natural Resources Fund, Inc. 16.08 15.93 to 16.17
Adecoagro S.A. 10.08 9.67 to 10.38
Adient plc 48.61 47.08 to 48.79
Adtalem Global Education Inc. 38.05 36.97 to 38.12
Advanced Drainage Systems, Inc. 113.21 110.38 to 114.13
AdvanSix Inc. 31.14 30.19 to 31.20
Aegon NV 25.40 25.29 to 25.54
Aegon NV 4.89 4.85 to 4.91
Aerojet Rocketdyne Holdings, Inc. 47.35 47.10 to 47.48
Aflac Incorporated 56.46 55.47 to 56.57
AG Mortgage Investment Trust, Inc. 4.05 3.97 to 4.12
Agnico Eagle Mines Limited 70.02 69.28 to 70.27
Air Lease Corporation 46.38 44.85 to 46.77
Air Products and Chemicals, Inc. 301.05 300.47 to 303.28
Alamos Gold Inc. 8.70 8.53 to 8.72
Alaska Air Group, Inc. 69.84 68.08 to 70.25
Albemarle Corporation 163.81 158.86 to 164.99
Alcoa Corporation 39.70 38.65 to 39.98
Algonquin Power & Utilities Corp. 27.71 27.44 to 27.71
Alleghany Corporation 720.69 714.91 to 722.05
Allegion plc 140.25 139.50 to 141.43
Allete, Inc. 70.41 69.86 to 70.99
Alliance Data Systems Corporation 120.60 114.39 to 121.04
AllianceBernstein Holding L.P. 44.37 43.52 to 45.01
Allison Transmission Holdings, Inc. 45.58 44.72 to 45.75
Allstate Corporation (The) 139.26 137.06 to 139.88
Ally Financial Inc. 54.00 53.01 to 54.10
Altice USA, Inc. 37.83 36.73 to 37.87
Altria Group 50.28 50.23 to 50.76
Ambev S.A. 3.31 3.27 to 3.33
AMC Entertainment Holdings, Inc. 12.98 12.57 to 14.34
America Movil, S.A.B. de C.V. 14.80 14.77 to 15.07
American Assets Trust, Inc. 34.97 34.53 to 35.05
American Axle & Manufacturing Holdings, Inc. 10.63 10.23 to 10.63
American Campus Communities Inc 46.72 46.22 to 46.87
American Eagle Outfitters, Inc. 36.56 34.65 to 36.69
American Equity Investment Life Holding Company 31.20 30.78 to 31.46
American Express Company 157.15 154.53 to 157.93
American Financial Group, Inc. 130.17 128.41 to 130.30
American Homes 4 Rent 37.31 36.88 to 37.51
American International Group, Inc. 51.90 50.85 to 51.90
American Realty Investors, Inc. 8.46 7.96 to 8.46
AMN Healthcare Services Inc 89.07 87.96 to 89.84
Amneal Pharmaceuticals, Inc. 5.64 5.50 to 5.65
AMREP Corporation 10.72 10.30 to 11.08
AngloGold Ashanti Limited 23.71 23.33 to 23.81
Anheuser-Busch Inbev SA 75.66 75.34 to 75.82
Annaly Capital Management Inc 9.13 9.02 to 9.14
Antero Midstream Partners LP 9.69 9.26 to 9.71
Antero Resources Corporation 11.84 10.98 to 11.91
Anthem, Inc. 393.93 392.45 to 398.93
Aon plc 254.24 251.96 to 255.49
Apache Corporation 21.56 20.75 to 21.72
Aphria Inc. 15.38 15.06 to 15.95
Apollo Commercial Real Estate Finance 15.20 14.97 to 15.21
Apollo Global Management, LLC 57.42 56.52 to 57.84
Apple Hospitality REIT, Inc. 15.55 15.18 to 15.67
Applied Industrial Technologies, Inc. 105.08 102.06 to 105.37
Aramark 39.10 37.57 to 39.25
Arbor Realty Trust 17.66 17.40 to 17.72
ArcelorMittal 32.47 32.10 to 32.70
Arch Coal, Inc. 51.24 50.63 to 52.55
Archer-Daniels-Midland Company 67.66 67.29 to 67.89
Arconic Inc. 35.96 35.24 to 36.00
Arcos Dorados Holdings Inc. 6.18 6.11 to 6.33
Ardmore Shipping Corporation 4.67 4.65 to 4.77
Ares Commercial Real Estate Corporation 14.84 14.67 to 14.86
Ares Dynamic Credit Allocation Fund, Inc. 15.49 15.49 to 15.57
Argo Group International Holdings, Ltd. 25.73 25.57 to 25.75
Argo Group International Holdings, Ltd. 58.25 57.81 to 58.55
Arista Networks, Inc. 326.38 319.74 to 328.75
Arlington Asset Investment Corp 25.37 25.31 to 25.37
Armstrong Flooring, Inc. 6.11 5.95 to 6.17
Armstrong World Industries Inc 107.23 105.18 to 107.86
Arrow Electronics, Inc. 119.02 115.93 to 119.42
Arthur J. Gallagher & Co. 147.30 146.37 to 148.58
ASA Gold and Precious Metals Limited 23.04 22.69 to 23.11
Asbury Automotive Group Inc 209.85 201.46 to 210.59
Ashland Global Holdings Inc. 89.06 85.90 to 89.44
Associated Banc-Corp 23.24 22.87 to 23.26
Associated Capital Group, Inc. 36.48 35.33 to 36.48
Assurant, Inc. 161.23 159.89 to 161.61
Astrazeneca PLC 55.21 55.08 to 55.38
At Home Group Inc. 36.30 36.10 to 36.42
AT&T Inc. 32.24 32.22 to 32.55
Athene Holding Ltd. 62.23 61.09 to 62.65
Autoliv, Inc. 101.72 100.45 to 102.35
AutoNation, Inc. 105.29 103.02 to 105.70
AutoZone, Inc. 1527.58 1501.70 to 1539.45
AvalonBay Communities, Inc. 197.96 196.49 to 198.93
Avangrid, Inc. 51.99 51.75 to 52.77
Avery Dennison Corporation 219.06 218.80 to 222.08
Avista Corporation 46.83 46.65 to 47.39
Axis Capital Holdings Limited 56.73 56.05 to 56.89
Axos Financial, Inc. 46.47 45.81 to 46.69
Azul S.A. 22.68 22.57 to 23.19
AZZ Inc. 54.09 53.38 to 54.19
B&G Foods, Inc. 30.02 29.32 to 30.21
Babson Global Short Duration High Yield Fund 16.58 16.55 to 16.65
Badger Meter, Inc. 93.63 92.88 to 93.99
Banco Bilbao Viscaya Argentaria S.A. 6.16 6.03 to 6.16
Banco Bradesco Sa 4.71 4.60 to 4.75
Banco Bradesco Sa 4.10 4.01 to 4.13
Banco Latinoamericano de Comercio Exterior, S.A. 15.40 14.84 to 15.41
Banco Santander Brasil SA 7.54 7.38 to 7.55
Banco Santander Chile 23.25 22.49 to 23.45
Banco Santander Mexico, S.A., Institucion de Ban 5.79 5.75 to 5.83
Banco Santander, S.A. 4.10 4.02 to 4.10
BanColombia S.A. 31.82 30.48 to 31.88
BancorpSouth Bank 31.73 31.15 to 31.81
Bank of America Corporation 42.36 41.92 to 42.48
Bank of Hawaii Corporation 93.47 92.54 to 93.72
Bank Of Montreal 99.58 98.78 to 99.77
Bank of N.T. Butterfield & Son Limited (The) 39.31 38.50 to 39.44
Bank Of New York Mellon Corporation (The) 51.78 51.63 to 52.29
Bank of Nova Scotia (The) 65.84 65.65 to 66.04
BankUnited, Inc. 47.87 47.08 to 47.96
Barclays PLC 10.39 10.24 to 10.42
Barings BDC, Inc. 10.49 10.34 to 10.52
Barings Corporate Investors 15.12 14.93 to 15.31
Barings Participation Investors 13.58 13.55 to 13.96
Barnes Group, Inc. 52.47 51.66 to 52.62
Bausch Health Companies Inc. 29.07 28.22 to 29.13
BCE, Inc. 48.91 48.76 to 48.99
Beazer Homes USA, Inc. 23.83 23.03 to 23.86
Belden Inc 52.38 51.61 to 52.44
Benchmark Electronics, Inc. 30.43 29.85 to 30.44
Berkshire Hathaway Inc. 437260.00 433995.50 to 437413.00
Berkshire Hathaway Inc. 290.68 288.67 to 291.38
Berkshire Hills Bancorp, Inc. 26.43 25.80 to 26.75
Berry Global Group, Inc. 69.19 68.80 to 69.66
Best Buy Co., Inc. 120.39 118.97 to 120.90
BHP Group Limited 77.47 76.56 to 77.67
Biglari Holdings Inc. 156.03 155.79 to 161.00
Biglari Holdings Inc. 757.26 750.00 to 778.22
Bio-Rad Laboratories, Inc. 631.85 630.69 to 632.80
BJ's Wholesale Club Holdings, Inc. 47.25 46.14 to 47.40
BlackBerry Limited 8.44 7.99 to 8.54
BlackRock Energy and Resources Trust 9.56 9.41 to 9.58
Blackrock Enhanced Equity Dividend Trust 10.06 9.97 to 10.06
Blackrock Global 12.68 12.66 to 12.75
BlackRock Income Trust Inc. (The) 6.19 6.19 to 6.28
BlackRock Investment Quality Municipal Trust Inc. (The) 19.50 19.30 to 19.73
BlackRock Maryland Municipal Bond Trust 15.00 15.00 to 15.26
BlackRock Massachusetts Tax-Exempt Trust 13.64 13.52 to 13.64
Blackrock MuniEnhanced Fund, Inc. 12.08 12.05 to 12.14
Blackrock MuniHoldings California Quality Fund, Inc. 15.46 15.36 to 15.67
Blackrock MuniHoldings New York Quality Fund, Inc. 14.56 14.40 to 14.59
Blackrock MuniVest Fund II, Inc. 15.71 15.52 to 15.95
Blackrock MuniYield California Fund, Inc. 15.72 15.26 to 15.72
Blackrock MuniYield Investment Fund 14.32 14.26 to 14.39
Blackrock MuniYield Michigan Quality Fund, Inc. 15.38 15.09 to 15.40
Blackrock MuniYield New Jersey Fund, Inc. 15.57 15.34 to 15.60
Blackrock MuniYield Pennsylvania Quality Fund 15.36 15.23 to 15.36
Blackrock MuniYield Quality Fund II, Inc. 14.18 14.13 to 14.21
Blackrock MuniYield Quality Fund, Inc. 16.36 16.21 to 16.37
BlackRock Resources 10.04 10.00 to 10.08
BlackRock Utility, Infrastructure & Power Opportun 26.71 26.24 to 26.78
BlackRock Virginia Municipal Bond Trust 17.45 17.41 to 17.88
BlackRock, Inc. 856.87 845.40 to 860.84
Blackstone / GSO Strategic Credit Fund 13.55 13.54 to 13.58
Blackstone GSO Long Short Credit Income Fund 14.41 14.38 to 14.46
Bonanza Creek Energy, Inc. 40.88 39.76 to 41.70
Boot Barn Holdings, Inc. 78.32 74.55 to 78.63
BorgWarner Inc. 51.43 50.59 to 51.52
Boston Properties, Inc. 108.20 106.11 to 108.34
Box, Inc. 23.31 22.55 to 23.40
BP Midstream Partners LP 13.94 13.80 to 14.00
BP p.l.c. 26.65 26.30 to 26.73
BP Prudhoe Bay Royalty Trust 3.45 3.41 to 3.51
Brady Corporation 56.14 55.34 to 56.38
Brandywine Realty Trust 13.60 13.39 to 13.63
BrandywineGLOBAL Global Income Opportunities Fund 12.31 12.27 to 12.36
Braskem S.A. 19.82 19.62 to 19.99
BRF S.A. 3.99 3.90 to 4.00
BrightSphere Investment Group plc 23.08 22.56 to 23.08
Brink's Company (The) 79.64 78.59 to 79.77
Bristol-Myers Squibb Company 64.88 64.61 to 65.29
British American Tobacco p.l.c. 39.83 39.82 to 40.23
Brixmor Property Group Inc. 22.46 22.01 to 22.53
Broadridge Financial Solutions, Inc. 163.18 161.76 to 163.99
Brookdale Senior Living Inc. 7.14 6.97 to 7.16
Brookfield Asset Management Inc 48.38 45.89 to 48.52
Brookfield Business Partners L.P. 46.41 45.81 to 46.66
Brown Forman Corporation 72.84 72.56 to 73.59
Brown Forman Corporation 78.24 77.82 to 79.00
BRT Apartments Corp. 18.59 18.28 to 18.78
Buckle, Inc. (The) 45.26 42.10 to 45.49
Buenaventura Mining Company Inc. 11.72 11.22 to 11.80
Build-A-Bear Workshop, Inc. 9.21 8.44 to 9.24
Bunge Limited 90.63 89.75 to 91.00
Burlington Stores, Inc. 333.76 321.68 to 334.94
Byline Bancorp, Inc. 22.80 22.51 to 22.91
Cabot Corporation 62.28 61.44 to 62.31
Cabot Oil & Gas Corporation 17.77 17.31 to 17.83
CACI International, Inc. 259.97 258.16 to 260.68
Cactus, Inc. 35.31 34.59 to 36.05
Cadence Bancorporation 23.09 22.57 to 23.11
CAI International, Inc. 43.47 42.49 to 43.50
Caleres, Inc. 25.97 24.43 to 26.05
Callaway Golf Company 33.82 32.68 to 34.09
Camden Property Trust 122.27 121.93 to 123.37
Cameco Corporation 19.66 18.97 to 19.81
Campbell Soup Company 49.27 49.26 to 50.08
Camping World Holdings, Inc. 45.77 43.80 to 45.95
Canadian Imperial Bank of Commerce 109.38 108.88 to 109.74
Canadian Natural Resources Limited 34.38 33.51 to 34.67
Capital One Financial Corporation 158.11 156.82 to 159.26
Capital Senior Living Corporation 50.50 49.00 to 51.86
Capri Holdings Limited 56.86 53.58 to 56.97
Carlisle Companies Incorporated 196.27 193.63 to 197.21
Carnival Corporation 27.20 25.51 to 27.26
Carnival Corporation 23.22 21.83 to 23.25
Carpenter Technology Corporation 42.33 41.23 to 42.46
Carriage Services, Inc. 38.05 37.29 to 38.13
Cars.com Inc. 13.61 13.21 to 13.68
CatchMark Timber Trust, Inc. 12.21 12.00 to 12.24
Caterpillar, Inc. 242.23 240.08 to 243.35
Cato Corporation (The) 13.54 13.27 to 13.83
CBIZ, Inc. 34.59 34.27 to 34.66
CBRE Group, Inc. 86.32 85.55 to 86.75
Celanese Corporation 167.19 166.25 to 168.00
Celestica, Inc. 8.41 8.24 to 8.50
Cementos Pacasmayo S.A.A. 7.99 7.51 to 7.99
Cemex S.A.B. de C.V. 8.34 8.20 to 8.37
Cenovus Energy Inc 8.04 7.80 to 8.07
Centene Corporation 69.20 68.42 to 69.35
Center Coast Brookfield MLP & Energy Infrastructur 13.01 12.80 to 13.11
CenterPoint Energy, Inc. 25.02 24.47 to 25.21
Centrais Electricas Brasileiras S.A.- Eletrobras 7.54 7.35 to 7.60
Centrais Electricas Brasileiras S.A.- Eletrobras 7.48 7.32 to 7.56
Century Communities, Inc. 77.66 74.12 to 77.70
CF Industries Holdings, Inc. 54.34 53.38 to 54.66
CGI Inc. 89.67 88.34 to 89.93
ChannelAdvisor Corporation 24.44 23.13 to 24.53
Cheetah Mobile Inc. 2.17 2.03 to 2.25
Chemours Company (The) 33.71 33.33 to 33.97
Chesapeake Energy Corporation 48.87 48.72 to 49.82
Chesapeake Utilities Corporation 119.61 118.99 to 121.74
Chevron Corporation 109.47 107.80 to 109.82
Chico's FAS, Inc. 4.21 3.66 to 4.21
Chimera Investment Corporation 13.53 13.38 to 13.57
China Eastern Airlines Corporation Ltd. 22.08 21.88 to 22.19
China Green Agriculture, Inc. 15.49 15.49 to 16.79
China Life Insurance Company Limited 10.37 10.28 to 10.45
China Petroleum & Chemical Corporation 52.66 52.01 to 52.80
China Yuchai International Limited 15.97 15.65 to 16.01
Choice Hotels International, Inc. 119.23 116.02 to 120.00
Church & Dwight Company, Inc. 88.55 88.49 to 89.42
Cigna Corporation 263.52 263.24 to 265.00
Cimarex Energy Co 71.49 69.21 to 72.09
Cinemark Holdings Inc 22.23 21.26 to 22.53
CIRCOR International, Inc. 37.07 35.73 to 37.26
CIT Group Inc (DEL) 53.59 51.97 to 53.87
Citigroup Inc. 76.56 75.66 to 76.77
Citizens Financial Group, Inc. 50.47 49.51 to 50.61
City Office REIT, Inc. 11.03 10.89 to 11.10
Clean Harbors, Inc. 93.79 93.07 to 94.42
ClearBridge Energy Midstream Opportunity Fund Inc. 22.22 21.78 to 22.29
ClearBridge MLP and Midstream Fund Inc. 28.06 27.75 to 28.28
ClearBridge MLP and Midstream Total Return Fund In 24.11 23.75 to 24.20
CMS Energy Corporation 27.45 27.08 to 27.46
CNA Financial Corporation 47.80 47.14 to 47.87
CNH Industrial N.V. 17.01 16.76 to 17.03
CNO Financial Group, Inc. 27.45 27.10 to 27.48
CNX Resources Corporation 13.15 13.03 to 13.40
CNX Resources Corporation 13.80 13.20 to 13.89
Coca Cola Femsa S.A.B. de C.V. 48.97 48.36 to 49.04
Coca-Cola Company (The) 54.73 54.69 to 55.10
Coca-Cola European Partners plc 60.27 59.22 to 60.54
Coeur Mining, Inc. 9.29 8.93 to 9.38
Cohen & Steers Inc 73.08 71.63 to 73.21
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 3.72 3.67 to 3.76
Colfax Corporation 43.92 42.01 to 44.03
Colgate-Palmolive Company 83.56 83.36 to 84.01
Colonial High Income Municipal Trust 5.41 5.38 to 5.45
Colonial Investment Grade Municipal Trust 10.08 9.94 to 10.11
Colony Credit Real Estate, Inc. 9.23 9.08 to 9.32
Columbia Property Trust, Inc. 17.95 17.79 to 18.00
Comcast Corporation 66.25 62.60 to 68.00
Comerica Incorporated 79.43 78.23 to 79.65
Commercial Metals Company 31.71 31.36 to 32.15
Community Bank System, Inc. 81.12 80.31 to 81.46
Community Health Systems, Inc. 14.14 13.62 to 14.79
Comp En De Mn Cemig ADS 2.82 2.69 to 2.84
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 8.03 7.91 to 8.08
Companhia Paranaense de Energia (COPEL) 5.43 5.37 to 5.44
Compania Cervecerias Unidas, S.A. 18.84 18.25 to 18.94
Compass Minerals International, Inc. 69.78 68.12 to 69.97
Concord Medical Services Holdings Limited 3.40 3.12 to 3.55
Conduent Incorporated 7.22 7.07 to 7.23
ConocoPhillips 56.52 55.03 to 56.65
Consolidated Edison Inc 78.97 78.87 to 80.10
Constellation Brands Inc 241.24 241.24 to 241.24
Constellium N.V. 16.93 16.67 to 17.06
Container Store (The) 13.53 13.14 to 13.70
Continental Resources, Inc. 31.48 30.00 to 31.78
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 18.00 17.54 to 18.12
Cooper Tire & Rubber Company 59.72 59.24 to 59.76
Cooper-Standard Holdings Inc. 30.93 29.88 to 31.43
Core Laboratories N.V. 33.96 32.99 to 34.18
CorePoint Lodging Inc. 10.43 10.34 to 10.69
Corporacion America Airports SA 5.80 5.59 to 5.85
Covanta Holding Corporation 15.14 15.00 to 15.21
CPB Inc. 28.54 28.10 to 28.56
Crane Co. 98.54 96.17 to 98.90
Crawford & Company 10.12 9.46 to 10.15
Crawford & Company 9.55 9.26 to 9.57
Credicorp Ltd. 145.78 142.05 to 145.87
Credit Suisse Group 10.45 10.34 to 10.48
Crestwood Equity Partners LP 30.25 30.00 to 30.73
CRH PLC 51.18 50.52 to 51.25
Cross Timbers Royalty Trust 10.16 10.03 to 10.20
Crown Holdings, Inc. 111.69 111.00 to 112.14
CryoLife, Inc. 28.99 28.73 to 29.29
CTS Corporation 34.50 34.26 to 35.92
CubeSmart 42.05 41.98 to 42.49
Cullen/Frost Bankers, Inc. 124.41 122.86 to 124.74
Culp, Inc. 14.65 14.25 to 14.67
Cummins Inc. 265.67 263.19 to 266.32
CURO Group Holdings Corp. 15.11 14.30 to 15.15
Curtiss-Wright Corporation 127.87 125.51 to 128.49
Cushing MLP & Infrastructure Total Return Fund 27.98 27.51 to 28.00
Cushman & Wakefield plc 18.68 18.55 to 18.90
Customers Bancorp, Inc 34.99 34.27 to 35.01
CVR Energy Inc. 23.04 22.36 to 23.28
CVS Health Corporation 84.33 84.01 to 84.74
Cypress Energy Partners, L.P. 2.30 2.25 to 2.37
Dana Incorporated 27.37 26.49 to 27.41
Darling Ingredients Inc. 76.09 74.24 to 77.50
DaVita Inc. 125.41 125.15 to 126.46
DCP Midstream LP 26.24 24.92 to 26.51
Deere & Company 384.00 380.63 to 386.71
Delaware Enhanced Global Dividend 10.24 10.17 to 10.26
Delaware Investments Dividend & Income Fund, Inc. 11.43 11.16 to 11.69
Delek Logistics Partners, L.P. 41.13 40.39 to 41.50
Dell Technologies Inc. 98.43 97.22 to 98.53
Delta Air Lines, Inc. 46.31 44.81 to 46.44
Deluxe Corporation 45.96 45.25 to 46.21
Despegar.com, Corp. 13.03 12.60 to 13.48
Deutsche Bank AG 14.40 14.28 to 14.43
Devon Energy Corporation 26.38 25.24 to 26.40
DHI Group, Inc. 3.17 3.14 to 3.28
Diageo plc 189.21 188.04 to 189.70
Diamondrock Hospitality Company 10.06 9.58 to 10.12
Dick's Sporting Goods Inc 87.96 85.12 to 88.18
Dillard's, Inc. 125.35 107.52 to 129.50
Dillard's, Inc. 25.76 25.61 to 26.06
Dine Brands Global, Inc. 97.17 93.48 to 97.39
Discover Financial Services 116.82 114.89 to 117.23
Domtar Corporation 54.98 54.55 to 55.14
Donaldson Company, Inc. 63.72 62.52 to 63.90
Dorian LPG Ltd. 15.03 14.38 to 15.18
Douglas Emmett, Inc. 32.69 32.27 to 32.84
Dover Corporation 151.40 150.25 to 152.23
Dover Motorsports, Inc. 2.18 2.14 to 2.18
Dr. Reddy's Laboratories Ltd 72.00 71.00 to 72.18
DRDGOLD Limited 11.38 10.97 to 11.40
Dreyfus Alcentra 9.56 9.51 to 9.69
Dreyfus Municipal Bond Infrastructure Fund, Inc. 14.81 14.70 to 14.86
Dril-Quip, Inc. 34.32 33.58 to 34.52
DTE Energy Company 141.12 140.60 to 142.71
Duff & Phelps Select MLP and Midstream Energy Fund 8.42 8.32 to 8.50
Duff & Phelps Utilities Income, Inc. 10.29 10.21 to 10.29
Duke Energy Corporation 103.06 102.62 to 103.83
DXC Technology Company 36.86 35.70 to 36.96
Eagle Materials Inc 151.63 150.29 to 153.30
Eagle Point Credit Company Inc. 13.51 12.86 to 13.74
Earthstone Energy, Inc. 9.43 9.18 to 9.43
EastGroup Properties, Inc. 154.71 153.25 to 155.25
Eastman Chemical Company 128.99 127.75 to 129.52
Eaton Corporation, PLC 148.16 146.31 to 148.63
Eaton Vance Corporation 15.94 15.79 to 15.98
Eaton Vance Floating Rate Income Trust 14.22 14.21 to 14.29
Eaton vance Floating-Rate Income Plus Fund 16.44 16.40 to 16.47
Eaton Vance Municipal Income 2028 Term Trust 22.73 22.31 to 22.73
Eaton Vance Risk-Managed Diversified Equity Income Fund 10.90 10.78 to 10.92
Eaton Vance Tax-Advantaged Global Dividend Income Fund 20.20 19.83 to 20.25
Eaton Vance Tax-Managed Diversified Equity Income Fund 13.41 13.34 to 13.43
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 9.70 9.65 to 9.74
Ecopetrol S.A. 12.99 12.54 to 13.03
Elanco Animal Health Incorporated 34.80 33.85 to 34.94
Eldorado Gold Corporation 11.12 10.93 to 11.15
Element Solutions Inc. 22.62 22.09 to 22.64
Elevate Credit, Inc. 3.51 3.31 to 3.58
Eli Lilly and Company 196.21 194.92 to 197.27
Ellington Financial Inc. 18.99 18.78 to 19.02
Embraer S.A. 12.07 11.90 to 12.32
EMCOR Group, Inc. 124.78 122.12 to 124.86
Emerald Expositions Events, Inc. 5.27 5.20 to 5.35
Emergent Biosolutions, Inc. 62.00 59.41 to 62.18
Emerson Electric Company 95.84 94.96 to 96.17
Employers Holdings Inc 42.14 41.82 to 42.21
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 3.57 3.54 to 3.60
Enable Midstream Partners, LP 8.53 8.37 to 8.74
Enbridge Inc 26.97 26.85 to 27.07
Encompass Health Corporation 86.36 85.55 to 88.13
Endava plc 92.89 91.81 to 94.37
Endeavour Silver Corporation 5.98 5.78 to 5.98
Enel Americas S.A. 7.38 7.34 to 7.47
Enel Chile S.A. 3.66 3.53 to 3.67
Energizer Holdings, Inc. 43.50 42.86 to 44.46
Energy Transfer L.P. 10.11 9.88 to 10.36
Enerplus Corporation 6.19 6.07 to 6.23
Enersys 91.45 89.43 to 91.51
ENI S.p.A. 25.44 25.19 to 25.46
EnLink Midstream, LLC 4.76 4.50 to 4.81
Ennis, Inc. 21.53 21.26 to 21.53
Enova International, Inc. 36.85 35.36 to 37.07
EnPro Industries 95.59 94.24 to 95.90
Entergy Arkansas, LLC 25.61 25.51 to 25.63
Entergy Louisiana, Inc. 25.64 25.51 to 25.65
Entergy New Orleans, LLC 25.46 25.35 to 25.48
Enterprise Products Partners L.P. 23.89 23.76 to 24.13
Enzo Biochem, Inc. 2.98 2.86 to 3.08
EOG Resources, Inc. 82.60 80.54 to 83.02
EPR Properties 47.94 47.10 to 48.36
EQT Corporation 21.39 20.35 to 21.42
Equifax, Inc. 239.41 236.16 to 239.94
Equinor ASA 21.73 21.35 to 21.75
Equitrans Midstream Corporation 8.21 7.96 to 8.25
Equity Lifestyle Properties, Inc. 69.18 68.71 to 69.54
Equity Residential 74.07 73.53 to 74.36
Equus Total Return, Inc. 1.93 1.86 to 1.93
Essex Property Trust, Inc. 288.37 286.91 to 290.03
Euronav NV 9.43 9.38 to 9.51
European Equity Fund, Inc. (The) 11.52 11.49 to 11.55
Evercore Inc. 147.63 144.42 to 148.00
Everi Holdings Inc. 17.87 17.36 to 17.97
Eversource Energy 85.12 85.10 to 86.34
Evertec, Inc. 43.61 43.31 to 44.14
Evoqua Water Technologies Corp. 29.11 28.67 to 29.17
Exelon Corporation 45.09 44.45 to 45.14
Express, Inc. 3.23 3.18 to 3.52
Exterran Corporation 4.91 4.50 to 4.92
Exxon Mobil Corporation 60.77 59.93 to 60.88
F.N.B. Corporation 13.62 13.35 to 13.64
FB Financial Corporation 42.65 42.38 to 43.02
FBL Financial Group, Inc. 60.90 60.85 to 60.98
Federal Agricultural Mortgage Corporation 90.00 86.65 to 90.00
Federal Signal Corporation 42.88 42.35 to 42.94
Federated Premier Municipal Income Fund 15.41 15.29 to 15.48
FedEx Corporation 309.43 305.23 to 310.50
Ferro Corporation 21.80 21.59 to 21.80
Fidelity National Financial, Inc. 47.02 45.81 to 47.17
Fiduciary/Claymore Energy Infrastructure Fund 11.24 11.05 to 11.31
First American Corporation (The) 66.58 65.56 to 66.71
First BanCorp. 13.03 12.84 to 13.07
First Commonwealth Financial Corporation 15.30 15.14 to 15.30
First Horizon National Corporation 19.14 18.66 to 19.18
First Industrial Realty Trust, Inc. 50.10 49.36 to 50.17
First Majestic Silver Corp. 16.00 15.71 to 16.10
FIRST REPUBLIC BANK 188.77 187.21 to 190.09
First Trust 19.46 19.24 to 19.49
First Trust Dynamic Europe Equity Income Fund 13.50 13.34 to 13.55
First Trust Energy Infrastructure Fund 13.04 12.87 to 13.07
First Trust MLP and Energy Income Fund 7.74 7.61 to 7.76
First Trust New Opportunities MLP & Energy Fund 5.68 5.57 to 5.68
First Trust Senior Floating Rate Income Fund II 12.35 12.31 to 12.38
First Trust Specialty Finance and Financial Opportunities Fund 4.19 4.14 to 4.19
First Trust/Aberdeen Emerging Opportunity Fund 15.00 14.83 to 15.03
FirstEnergy Corp. 37.61 37.41 to 37.83
Flotek Industries, Inc. 1.85 1.83 to 1.95
Flowserve Corporation 43.21 42.12 to 43.41
Fly Leasing Limited 16.95 16.91 to 16.96
Fomento Economico Mexicano S.A.B. de C.V. 82.59 81.61 to 83.15
Foot Locker, Inc. 64.60 62.24 to 64.85
Ford Motor Company 11.84 11.62 to 11.87
Fortis Inc. 45.42 45.13 to 45.57
Fortuna Silver Mines Inc. 6.32 6.18 to 6.32
Forum Energy Technologies, Inc. 21.36 21.31 to 22.00
Franco-Nevada Corporation 149.57 148.60 to 150.15
Franklin Resources, Inc. 34.54 34.21 to 34.75
Frank's International N.V. 3.69 3.56 to 3.72
Freeport-McMoran, Inc. 42.29 41.18 to 42.51
Fresenius Medical Care Corporation 40.57 40.48 to 40.72
Fresh Del Monte Produce, Inc. 35.74 35.40 to 36.10
Frontline Ltd. 7.89 7.77 to 7.96
FS KKR Capital Corp. 21.45 21.06 to 21.51
FTI Consulting, Inc. 142.37 141.72 to 143.32
FutureFuel Corp. 14.91 14.37 to 15.07
Gabelli Dividend 25.73 25.33 to 25.76
Gabelli Equity Trust, Inc. (The) 7.29 7.20 to 7.30
Gabelli Utility Trust (The) 7.42 7.36 to 7.44
Gamco Investors, Inc. 25.46 24.65 to 25.76
GAMCO Natural Resources, Gold & Income Tust 5.69 5.62 to 5.70
Gamestop Corporation 159.92 156.22 to 166.47
Gap, Inc. (The) 35.71 33.83 to 35.75
Garrett Motion Inc. 6.09 5.76 to 6.14
Gartner, Inc. 231.10 230.32 to 232.79
GasLog Partners LP 3.08 3.04 to 3.13
Gates Industrial Corporation plc 17.85 17.33 to 17.88
GATX Corporation 101.48 100.05 to 101.55
General Dynamics Corporation 191.94 190.64 to 192.70
General Electric Company 13.26 13.03 to 13.30
General Mills, Inc. 63.40 63.37 to 64.65
Genesco Inc. 55.72 52.83 to 56.11
Genesis Energy, L.P. 9.53 9.32 to 9.85
Genie Energy Ltd. 6.52 6.29 to 6.56
Genuine Parts Company 131.96 130.14 to 132.24
Geo Group Inc (The) 6.20 6.01 to 6.21
Geopark Ltd 15.77 15.45 to 15.85
Gildan Activewear, Inc. 35.96 35.07 to 36.30
GlaxoSmithKline PLC 39.08 38.99 to 39.23
Global Medical REIT Inc. 14.31 14.05 to 14.48
Global Ship Lease, Inc. 15.36 14.84 to 15.55
Globus Medical, Inc. 72.24 71.36 to 72.46
GMS Inc. 46.03 45.17 to 46.06
Gol Linhas Aereas Inteligentes S.A. 9.66 9.38 to 9.68
Gold Fields Limited 11.22 10.88 to 11.24
Goldman Sachs Group, Inc. (The) 368.77 361.70 to 369.51
Goldman Sachs MLP Energy Renaissance Fund 11.44 10.99 to 11.48
Gorman-Rupp Company (The) 35.43 35.12 to 35.59
GP Strategies Corporation 16.22 15.76 to 16.25
GrafTech International Ltd. 13.72 12.96 to 13.79
Graham Corporation 15.13 14.49 to 15.24
Graham Holdings Company 650.82 644.80 to 669.90
Granite Construction Incorporated 40.03 39.17 to 40.21
Granite Point Mortgage Trust Inc. 13.59 13.32 to 13.73
Granite Real Estate Inc. 65.89 65.46 to 66.35
Graphic Packaging Holding Company 19.07 19.06 to 19.75
Gray Television, Inc. 22.09 21.66 to 22.12
Great Ajax Corp. 12.43 12.26 to 12.46
Great Western Bancorp, Inc. 33.98 33.45 to 33.98
Greenhill & Co., Inc. 17.75 17.01 to 17.85
Greif Bros. Corporation 64.48 63.62 to 64.60
Greif Bros. Corporation 62.62 62.02 to 63.00
Group 1 Automotive, Inc. 167.15 161.05 to 168.20
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 114.28 111.95 to 114.28
Grupo Aeroportuario del Sureste, S.A. de C.V. 187.44 182.46 to 187.77
Grupo Aval Acciones y Valores S.A. 6.01 5.86 to 6.02
Grupo Supervielle S.A. 1.82 1.72 to 1.85
Grupo Televisa S.A. 12.65 12.53 to 12.82
Guess?, Inc. 29.56 27.92 to 29.78
H&R Block, Inc. 24.55 24.27 to 24.58
H. B. Fuller Company 69.08 68.50 to 69.60
Halliburton Company 23.06 22.65 to 23.26
Hamilton Beach Brands Holding Company 23.95 23.61 to 24.63
Harmony Gold Mining Company Limited 4.99 4.88 to 5.03
Harsco Corporation 22.78 22.17 to 22.88
Hartford Financial Services Group, Inc. (The) 26.63 26.57 to 26.67
Hartford Financial Services Group, Inc. (The) 66.07 64.97 to 66.30
Haverty Furniture Companies, Inc. 42.96 42.96 to 42.96
Hawaiian Electric Industries, Inc. 44.60 44.57 to 45.38
HCA Healthcare, Inc. 211.50 208.58 to 212.22
HCI Group, Inc. 76.59 74.75 to 76.76
Hecla Mining Company 7.56 7.24 to 7.60
Helix Energy Solutions Group, Inc. 5.13 4.93 to 5.13
Helmerich & Payne, Inc. 29.35 28.72 to 29.95
Herbalife Nutrition Ltd. 49.86 49.22 to 50.17
Hercules Capital, Inc. 26.78 26.65 to 26.78
Hershey Company (The) 171.11 171.11 to 173.64
Hess Corporation 84.33 80.74 to 84.50
Hess Midstream Partners LP 23.24 23.00 to 23.32
Hewlett Packard Enterprise Company 16.26 16.01 to 16.34
High Income Securities Fund 9.76 9.62 to 9.82
Highland Floating Rate Opportunities Fund 11.48 11.31 to 11.57
Highland Global Allocation Fund 8.75 8.63 to 8.81
Hill-Rom Holdings Inc 111.07 110.86 to 112.55
Hilltop Holdings Inc. 36.76 36.28 to 36.95
Hilton Grand Vacations Inc. 44.84 43.08 to 45.12
HNI Corporation 44.83 43.99 to 44.85
Holly Energy Partners, L.P. 21.38 21.07 to 21.55
HollyFrontier Corporation 35.82 34.35 to 36.00
Honeywell International Inc. 227.36 224.85 to 228.23
Horizon Global Corporation 7.86 7.61 to 7.91
Horizon Technology Finance Corporation 25.15 25.15 to 25.15
Houlihan Lokey, Inc. 74.00 72.68 to 74.51
HSBC Holdings plc 31.73 31.44 to 31.79
Huntington Ingalls Industries, Inc. 216.21 214.40 to 216.70
Hyster-Yale Materials Handling, Inc. 79.40 77.84 to 79.66
Iamgold Corporation 3.35 3.27 to 3.35
ICICI Bank Limited 16.54 16.28 to 16.58
IDT Corporation 25.81 24.78 to 25.99
Illinois Tool Works Inc. 238.50 237.94 to 240.40
Independence Holding Company 44.32 44.09 to 44.52
India Fund, Inc. (The) 20.68 20.39 to 20.75
Industrias Bachoco, S.A. de C.V. 45.85 45.75 to 46.82
ING Group, N.V. 13.33 13.13 to 13.35
Ingevity Corporation 89.24 88.06 to 89.40
Ingredion Incorporated 96.73 96.00 to 97.12
Inphi Corporation 172.27 171.97 to 175.32
Insperity, Inc. 89.35 87.04 to 89.36
Integer Holdings Corporation 93.60 92.18 to 93.74
Intercontinental Hotels Group 70.55 68.72 to 70.62
International Game Technology 22.00 21.61 to 22.68
International Paper Company 62.65 62.40 to 63.12
International Seaways, Inc. 20.07 19.88 to 20.59
Interpublic Group of Companies, Inc. (The) 32.52 32.31 to 32.63
Invesco California Value Municipal Income Trust 13.32 13.26 to 13.35
Invesco Credit Opportunities Fund 11.58 11.53 to 11.58
Invesco High Income 2023 Target Term Fund 9.57 9.48 to 9.64
Invesco High Income 2024 Target Term Fund 9.79 9.71 to 9.87
Invesco Plc 27.96 27.29 to 28.09
Invitation Homes Inc. 35.11 34.75 to 35.22
IQVIA Holdings, Inc. 234.04 229.36 to 234.81
Iron Mountain Incorporated 42.50 41.68 to 42.87
IRSA Inversiones Y Representaciones S.A. 3.97 3.79 to 4.00
Itau Unibanco Banco Holding SA 5.47 5.33 to 5.50
J P Morgan Chase & Co 164.01 161.99 to 164.45
J. Alexander's Holdings, Inc. 11.43 11.25 to 11.63
J. Jill, Inc. 12.30 10.25 to 12.45
J.M. Smucker Company (The) 135.33 135.29 to 137.87
Jabil Inc. 53.94 52.55 to 54.06
Janus Henderson Group plc 38.14 37.44 to 38.31
JMP Group LLC 5.51 5.46 to 5.60
John Bean Technologies Corporation 142.94 138.10 to 143.37
John Hancock Financial Opportunities Fund 40.20 39.33 to 40.32
John Hancock Hedged Equity & Income Fund 12.47 12.40 to 12.50
John Hancock Income Securities Trust 15.90 15.65 to 15.92
John Hancock Premium Dividend Fund 16.16 16.00 to 16.18
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.46 6.39 to 6.47
John Wiley & Sons, Inc. 61.72 60.00 to 61.86
John Wiley & Sons, Inc. 60.27 60.27 to 60.27
Johnson & Johnson 170.22 170.17 to 171.61
Johnson Controls International plc 65.55 64.40 to 65.80
Jones Lang LaSalle Incorporated 200.46 198.53 to 202.17
Juniper Networks, Inc. 26.58 26.32 to 26.74
Kaman Corporation 54.30 52.95 to 54.46
Kansas City Southern 309.01 308.40 to 314.40
KAR Auction Services, Inc 18.50 18.10 to 18.62
Kayne Anderson Midstream Energy Fund, Inc 7.12 7.03 to 7.12
Kayne Anderson MLP/Midstream Investment Company 7.98 7.87 to 7.99
KB Financial Group Inc 51.58 51.52 to 52.68
KBR, Inc. 42.34 41.56 to 42.71
Kellogg Company 66.54 66.50 to 68.60
Kennametal Inc. 41.83 41.32 to 41.99
Keurig Dr Pepper Inc. 36.05 35.87 to 36.26
KeyCorp 23.39 22.97 to 23.45
Kimbell Royalty Partners 12.91 12.76 to 13.33
Kimco Realty Corporation 21.23 20.93 to 21.33
Kinder Morgan, Inc. 18.36 18.15 to 18.39
Kinross Gold Corporation 7.78 7.58 to 7.79
Kirby Corporation 69.54 68.60 to 70.16
Kirkland Lake Gold Ltd. 41.47 40.85 to 41.58
Knight Transportation, Inc. 48.88 48.70 to 49.40
Knoll, Inc. 25.22 24.71 to 25.31
Kohl's Corporation 61.32 57.57 to 61.87
Korn Ferry 67.18 66.07 to 67.28
Kosmos Energy Ltd. 2.94 2.76 to 2.97
KT Corporation 13.72 13.63 to 13.81
L Brands, Inc. 69.23 66.53 to 69.76
L.S. Starrett Company (The) 8.80 8.30 to 8.96
Laboratory Corporation of America Holdings 274.50 274.12 to 280.19
Ladder Capital Corp 11.64 11.44 to 11.65
Lannett Co Inc 4.56 4.52 to 4.88
Laredo Petroleum, Inc. 41.68 38.50 to 41.80
Lazard Ltd. 46.64 45.66 to 46.70
LCI Industries 142.72 136.01 to 142.99
Leggett & Platt, Incorporated 56.37 55.81 to 56.89
Lehman ABS Corporation 30.00 30.00 to 30.00
Lehman ABS Corporation 33.56 33.20 to 33.56
Lehman ABS Corporation 33.25 32.59 to 33.55
Leidos Holdings, Inc. 103.38 102.97 to 104.05
Lennox International, Inc. 350.84 349.17 to 353.10
Leo Holdings Corp. 9.81 9.81 to 9.82
Liberty Oilfield Services Inc. 14.33 13.76 to 14.54
Life Storage, Inc. 95.89 95.35 to 97.02
Lincoln National Corporation 70.45 68.70 to 70.76
Linde plc 301.17 298.98 to 301.84
Lions Gate Entertainment Corporation 15.45 14.86 to 15.45
Lions Gate Entertainment Corporation 13.44 13.00 to 13.45
Live Nation Entertainment, Inc. 85.80 82.35 to 85.87
Livent Corporation 17.73 16.87 to 17.73
LiveRamp Holdings, Inc. 50.06 48.85 to 50.57
Lloyds Banking Group Plc 2.69 2.67 to 2.71
LMP Capital and Income Fund Inc. 13.44 13.34 to 13.50
Lockheed Martin Corporation 390.78 388.59 to 392.10
Loews Corporation 58.93 58.18 to 59.21
Loma Negra Compania Industrial Argentina Sociedad Anonima 6.20 5.98 to 6.43
Lsb Industries Inc. 6.23 6.11 to 6.39
Lydall, Inc. 37.59 36.51 to 37.60
LyondellBasell Industries NV 114.07 111.17 to 114.23
M&T Bank Corporation 166.82 164.36 to 167.25
Macerich Company (The) 14.01 13.57 to 14.21
Mack-Cali Realty Corporation 16.85 16.42 to 16.90
Macquarie First Trust Global 9.99 9.87 to 9.99
Macquarie Global Infrastructure Total Return Fund Inc. 23.58 23.49 to 23.71
Macquarie Infrastructure Corporation 34.92 34.56 to 35.08
Macro Bank Inc. 15.30 14.42 to 15.30
Macy's Inc 18.08 16.22 to 18.25
Magellan Midstream Partners L.P. 49.08 49.01 to 49.45
Magna International, Inc. 96.60 95.67 to 96.88
Magnolia Oil & Gas Corporation 12.41 11.85 to 12.54
MainStay MacKay DefinedTerm Municipal Opportunitie 22.80 22.63 to 22.98
Manitowoc Company, Inc. (The) 25.54 25.07 to 25.90
Manning & Napier, Inc. 7.53 7.12 to 7.58
ManpowerGroup 123.56 122.99 to 124.06
Manulife Financial Corp 21.64 21.30 to 21.74
Marathon Oil Corporation 11.80 11.26 to 11.91
Marathon Petroleum Corporation 60.08 55.98 to 61.95
Marcus & Millichap, Inc. 37.52 36.53 to 37.82
Marcus Corporation (The) 19.94 19.46 to 20.13
Marine Products Corporation 17.03 16.86 to 17.15
Markel Corporation 1233.32 1215.91 to 1236.30
Marriot Vacations Worldwide Corporation 175.25 169.72 to 176.66
Martin Marietta Materials, Inc. 377.97 375.36 to 381.24
MasTec, Inc. 118.41 116.50 to 119.18
Matador Resources Company 29.92 28.70 to 30.08
Materion Corporation 79.14 77.87 to 79.31
McKesson Corporation 195.00 194.02 to 197.18
MDU Resources Group, Inc. 34.45 34.19 to 34.63
MEDIFAST INC 297.00 280.36 to 297.13
Mednax, Inc 31.53 30.83 to 31.56
Merck & Company, Inc. 78.29 78.22 to 79.15
Mercury General Corporation 67.39 66.49 to 67.45
Meredith Corporation 36.54 35.29 to 36.66
Meritage Corporation 112.68 110.65 to 113.17
Mesa Royalty Trust 4.52 4.29 to 5.17
Mesabi Trust 37.96 36.18 to 38.09
Methode Electronics, Inc. 46.73 46.12 to 46.74
MetLife, Inc. 65.90 64.84 to 66.18
Metropolitan Bank Holding Corp. 63.19 61.57 to 63.60
Mexico Equity and Income Fund, Inc. (The) 11.73 11.48 to 11.74
Mexico Fund, Inc. (The) 15.07 14.81 to 15.25
MFA Financial, Inc. 4.38 4.31 to 4.39
MFS Charter Income Trust 8.93 8.89 to 9.00
MFS Multimarket Income Trust 6.51 6.45 to 6.52
MFS Municipal Income Trust 7.06 7.05 to 7.06
Mid-America Apartment Communities, Inc. 156.75 156.42 to 157.85
Miller/Howard High Income Equity Fund 10.19 10.07 to 10.21
Minerals Technologies Inc. 84.04 83.05 to 84.86
Mitsubishi UFJ Financial Group Inc 5.67 5.61 to 5.71
MiX Telematics Limited 13.92 12.92 to 14.16
Mizuho Financial Group, Inc. 3.07 3.02 to 3.09
Mobile TeleSystems OJSC 8.89 8.77 to 8.89
Modine Manufacturing Company 16.60 16.11 to 16.66
Molson Coors Brewing Company 58.18 57.92 to 59.06
Molson Coors Brewing Company 55.39 55.39 to 55.39
Monmouth Real Estate Investment Corporation 19.00 18.78 to 19.10
Moody's Corporation 334.04 329.11 to 334.64
Moog Inc. 90.29 87.55 to 90.41
Moog Inc. 88.00 88.00 to 88.00
Morgan Stanley 87.35 85.61 to 87.58
Morgan Stanley China A Share Fund Inc. 22.86 22.68 to 22.95
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.12 6.10 to 6.13
Morgan Stanley India Investment Fund, Inc. 23.42 23.23 to 23.49
Mosaic Company (The) 36.49 35.05 to 36.55
Motorola Solutions, Inc. 201.88 197.64 to 202.94
Movado Group Inc. 31.32 30.46 to 31.74
MPLX LP 28.69 28.63 to 29.56
MRC Global Inc. 11.82 11.42 to 11.95
MSA Safety Incorporporated 168.69 165.36 to 169.57
MSC Industrial Direct Company, Inc. 95.62 94.64 to 96.19
Mueller Industries, Inc. 46.92 46.13 to 47.02
Mueller Water Products Inc 14.68 14.48 to 14.69
MuniYield Arizona Fund, Inc. 14.63 14.63 to 15.06
Murphy Oil Corporation 20.27 19.50 to 20.44
Murphy USA Inc. 141.32 139.72 to 141.97
MV Oil Trust 5.89 5.62 to 5.92
Myovant Sciences Ltd. 21.26 20.54 to 21.38
Nabors Industries Ltd. 99.48 97.09 to 103.70
NACCO Industries, Inc. 26.31 24.64 to 26.33
Nam Tai Property Inc. 20.72 19.11 to 21.20
National Bank Holdings Corporation 41.49 41.17 to 41.65
National Fuel Gas Company 52.32 52.18 to 52.88
National Grid Transco, PLC 65.78 65.68 to 66.10
National Oilwell Varco, Inc. 17.51 16.92 to 17.61
National Presto Industries, Inc. 107.89 105.60 to 107.89
Natural Gas Services Group, Inc. 10.49 9.79 to 10.50
Natural Resource Partners LP 18.52 17.84 to 18.52
Nautilus Group, Inc. (The) 17.42 16.56 to 17.67
Navigator Holdings Ltd. 11.24 11.11 to 11.36
Navios Maritime Acquisition Corporation 3.39 3.23 to 3.40
NCR Corporation 48.31 46.62 to 48.61
Neenah, Inc. 56.93 56.27 to 57.23
Nelnet, Inc. 77.20 74.22 to 77.82
New Home Company Inc. (The) 6.34 5.96 to 6.40
NewJersey Resources Corporation 43.17 42.82 to 43.56
NewMarket Corporation 352.77 350.86 to 359.67
Newmont Mining Corporation 70.75 69.22 to 70.92
Newpark Resources, Inc. 3.29 3.25 to 3.41
Nexa Resources S.A. 11.05 10.84 to 11.38
NexPoint Residential Trust, Inc. 50.33 49.68 to 50.53
Nielsen N.V. 28.01 27.67 to 28.09
Nike, Inc. 135.93 134.05 to 136.68
NL Industries, Inc. 7.70 7.32 to 7.76
Noah Holdings Ltd. 43.21 41.37 to 43.30
Noble Midstream Partners LP 15.21 15.20 to 15.73
Nokia Corporation 4.90 4.79 to 4.90
Nordstrom, Inc. 40.95 37.35 to 41.00
Norfolk Souther Corporation 289.83 287.19 to 291.84
North American Construction Group Ltd. 13.68 13.39 to 13.89
North European Oil Royality Trust 6.27 6.26 to 6.29
Northrop Grumman Corporation 371.61 370.16 to 372.90
Northwest Natural Holding Company 54.67 54.30 to 55.72
Novartis AG 88.96 88.78 to 89.27
Novo Nordisk A/S 79.10 79.00 to 79.47
NOW Inc. 11.30 10.97 to 11.32
Nu Skin Enterprises, Inc. 58.77 57.90 to 59.11
Nucor Corporation 102.51 99.38 to 102.93
NuStar Logistics, L.P. 24.76 24.52 to 24.89
Nutrien Ltd. 60.54 59.71 to 60.87
Nuveen California Municipal Value Fund, Inc. 10.37 10.35 to 10.40
Nuveen Core Equity Alpha Fund 16.05 15.82 to 16.08
Nuveen Diversified Dividend and Income Fund 10.06 10.00 to 10.11
Nuveen High Income 2023 Target Term Fund 10.09 10.01 to 10.09
Nuveen Minnesota Quality Municipal Income Fund 16.19 16.05 to 16.24
Nuveen Missouri Quality Municipal Income Fund 14.69 14.68 to 14.69
Nuveen New York Municipal Value Fund, Inc. 9.73 9.68 to 9.74
Nuveen New York Quality Municipal Income Fund 14.54 14.48 to 14.60
Nuveen Select Maturities Municipal Fund 10.84 10.71 to 10.90
Nuveen Select Tax Free Income Portfolio 17.43 17.38 to 17.52
Nuveen Select Tax Free Income Portfolio II 16.26 16.05 to 16.41
Nuveen Select Tax Free Income Portfolio III 17.70 17.46 to 17.90
Nuveen Tax-Advantaged Dividend Growth Fund 15.85 15.64 to 15.90
Nuveen Tax-Advantaged Total Return Strategy Fund 11.32 11.22 to 11.35
nVent Electric plc 31.62 31.18 to 31.75
Oasis Midstream Partners LP 22.98 22.22 to 23.07
Oceaneering International, Inc. 15.02 14.58 to 15.22
Ocwen Financial Corporation 31.74 31.64 to 33.32
OFG Bancorp 25.04 24.65 to 25.10
OGE Energy Corp 34.40 33.94 to 34.73
Oil States International, Inc. 6.61 6.51 to 6.81
Oil-Dri Corporation Of America 36.14 35.31 to 36.44
Old Republic International Corporation 26.26 26.02 to 26.32
Olin Corporation 46.79 45.19 to 46.86
Omnicom Group Inc. 83.64 82.88 to 84.00
ONEOK, Inc. 54.35 53.53 to 54.51
Ooma, Inc. 16.25 16.01 to 16.55
Oracle Corporation 78.89 78.12 to 79.05
Orange 12.94 12.83 to 12.95
Orion Group Holdings, Inc. 5.87 5.61 to 5.87
Orix Corp Ads 85.38 84.66 to 85.88
Oshkosh Corporation 135.36 133.42 to 135.97
Osisko Gold Royalties Ltd 13.75 13.53 to 13.82
Owens Corning Inc 106.47 104.50 to 106.75
Owens-Illinois, Inc. 18.46 18.20 to 18.53
Oxford Industries, Inc. 94.38 91.48 to 94.49
Packaging Corporation of America 154.25 153.72 to 155.71
Pampa Energia S.A. 15.67 14.92 to 15.97
Panhandle Royalty Company 3.05 2.98 to 3.30
Park Electrochemical Corporation 14.69 14.47 to 14.85
Park Hotels & Resorts Inc. 22.06 21.33 to 22.29
Parker-Hannifin Corporation 321.84 316.77 to 324.21
Party City Holdco Inc. 9.44 9.08 to 9.60
Peabody Energy Corporation 6.50 6.25 to 6.97
Pearson, Plc 12.19 12.10 to 12.22
Pembina Pipeline Corp. 31.86 31.68 to 32.13
PennyMac Financial Services, Inc. 60.25 59.10 to 60.54
Penske Automotive Group, Inc. 92.07 89.36 to 92.37
Pentair plc. 68.78 67.74 to 69.18
PerkinElmer, Inc. 143.56 141.23 to 144.43
Permian Basin Royalty Trust 4.09 4.05 to 4.14
Permianville Royalty Trust 1.59 1.59 to 1.62
PermRock Royalty Trust 6.16 6.00 to 6.20
Perrigo Company 45.86 45.02 to 46.22
Perspecta Inc. 29.34 29.33 to 29.35
PetroChina Company Limited 40.39 40.17 to 40.59
Petroleo Brasileiro S.A.- Petrobras 9.68 9.48 to 9.73
Petroleo Brasileiro S.A.- Petrobras 9.93 9.71 to 9.98
Pfizer, Inc. 40.02 39.92 to 40.32
Philip Morris International Inc 97.70 97.64 to 98.56
Phillips 66 87.70 85.23 to 87.80
Phillips 66 Partners LP 36.06 35.92 to 36.70
PIMCO California Municipal Income Fund 18.41 18.21 to 18.60
PIMCO California Municipal Income Fund III 11.24 11.07 to 11.25
PIMCO Energy and Tactical Credit Opportunities Fund 11.32 11.15 to 11.59
PIMCO New York Municipal Income Fund 12.33 12.10 to 12.33
PIMCO New York Municipal Income Fund III 10.80 10.38 to 10.81
Pinnacle West Capital Corporation 86.06 85.50 to 86.54
Pioneer High Income Trust 9.91 9.91 to 10.01
Pitney Bowes Inc. 7.82 7.27 to 7.87
PJT Partners Inc. 74.29 73.11 to 74.59
Plains All American Pipeline, L.P. 10.14 10.06 to 10.31
Plains Group Holdings, L.P. 10.38 10.27 to 10.48
PLDT Inc. 26.68 26.35 to 26.71
PNC Financial Services Group, Inc. (The) 199.38 196.25 to 199.91
Post Holdings, Inc. 117.40 116.79 to 117.67
PPG Industries, Inc. 179.10 177.21 to 179.85
PPL Capital Funding, Inc. 25.55 25.50 to 25.57
PPL Corporation 29.26 29.14 to 29.39
PPlus Trust 22.05 22.05 to 22.15
PPlus Trust 24.00 24.00 to 24.00
PQ Group Holdings Inc. 15.45 15.33 to 15.69
Precision Drilling Corporation 28.10 27.34 to 28.88
Prestige Consumer Healthcare Inc. 48.50 47.81 to 48.95
Pretium Resources, Inc. 11.19 10.90 to 11.21
Primerica, Inc. 161.55 159.36 to 161.94
ProAssurance Corporation 25.41 25.11 to 25.63
Procter & Gamble Company (The) 138.01 137.67 to 139.10
Progressive Corporation (The) 107.10 106.28 to 107.59
ProPetro Holding Corp. 10.57 10.48 to 10.87
Prospect Capital Corporation 26.02 25.82 to 26.05
Prosperity Bancshares, Inc. 75.37 74.45 to 75.60
Provident Financial Services, Inc 25.46 25.13 to 25.48
Prudential Financial, Inc. 107.68 106.01 to 107.89
Prudential Public Limited Company 43.20 42.65 to 43.25
PT Telekomunikasi Indonesia, Tbk 22.74 22.74 to 23.00
Pzena Investment Management Inc 11.34 11.24 to 11.39
Quad Graphics, Inc 3.65 3.23 to 3.69
QVC, Inc. 25.88 25.71 to 25.92
Qwest Corporation 25.65 25.60 to 25.69
Qwest Corporation 26.38 26.31 to 26.47
Ralph Lauren Corporation 136.48 131.95 to 136.78
Range Resources Corporation 13.04 11.77 to 13.25
Ranger Energy Services, Inc. 6.15 6.13 to 6.30
Raymond James Financial, Inc. 134.17 132.20 to 135.10
Rayonier Inc. 38.06 37.72 to 38.46
Ready Capital Corporation 14.30 14.01 to 14.43
Realogy Holdings Corp. 17.86 17.12 to 17.88
Regional Management Corp. 43.29 42.56 to 43.79
Regions Financial Corporation 23.25 22.60 to 23.31
Reliance Steel & Aluminum Co. 170.56 169.60 to 173.70
RELX PLC 26.35 26.07 to 26.38
Renren Inc. 12.00 8.81 to 12.20
Republic Services, Inc. 111.10 110.24 to 111.58
ResMed Inc. 195.42 194.51 to 196.73
Resolute Forest Products Inc. 14.89 14.78 to 15.39
Retail Properties of America, Inc. 11.76 11.58 to 11.78
REV Group, Inc. 19.02 18.38 to 19.11
Rite Aid Corporation 19.13 17.25 to 19.19
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 15.41 15.30 to 15.45
Robert Half International Inc. 90.12 88.71 to 90.21
Rockwell Automation, Inc. 267.46 264.63 to 269.64
Rogers Communication, Inc. 51.13 50.81 to 51.35
Royal Bank Of Canada 100.55 100.15 to 100.92
Royal Caribbean Cruises Ltd. 84.27 79.55 to 84.49
Royal Dutch Shell PLC 40.40 39.89 to 40.47
Royal Dutch Shell PLC 38.29 37.87 to 38.39
RPC, Inc. 5.81 5.46 to 5.89
RPM International Inc. 96.98 96.45 to 98.49
Ryder System, Inc. 85.14 84.44 to 85.83
Sabine Royalty Trust 35.77 35.08 to 35.77
Safe Bulkers, Inc 4.00 3.73 to 4.06
Safeguard Scientifics, Inc. 6.96 6.89 to 7.13
Salient Midstream & MLP Fund 5.63 5.50 to 5.64
Sally Beauty Holdings, Inc. 22.96 22.21 to 23.03
San Juan Basin Royalty Trust 5.27 4.98 to 5.32
SandRidge Energy, Inc. 5.07 4.76 to 5.18
Santander Consumer USA Holdings Inc. 36.32 35.47 to 36.44
Sasol Ltd. 16.97 16.68 to 17.01
Schlumberger N.V. 32.81 32.19 to 32.97
Schneider National, Inc. 25.73 25.58 to 25.92
Schweitzer-Mauduit International, Inc. 47.09 46.24 to 47.15
Scorpio Tankers Inc. 20.32 20.02 to 20.98
Seabridge Gold, Inc. 18.06 17.64 to 18.11
SEACOR Holdings, Inc. 41.50 41.47 to 41.53
Sealed Air Corporation 56.49 56.32 to 56.90
SeaWorld Entertainment, Inc. 52.97 51.23 to 53.41
Select Energy Services, Inc. 6.40 6.15 to 6.47
Sempra Energy 138.11 137.50 to 139.48
Sensata Technologies Holding plc 58.00 55.91 to 58.11
Sensient Technologies Corporation 85.66 84.53 to 85.82
Shaw Communications Inc. 29.77 29.65 to 29.78
Shell Midstream Partners, L.P. 15.32 15.10 to 15.53
Sherwin-Williams Company (The) 286.09 285.59 to 289.29
Shinhan Financial Group Co Ltd 36.97 36.60 to 37.02
Ship Finance International Limited 8.85 8.82 to 9.02
Shutterstock, Inc. 87.66 83.30 to 88.17
Signet Jewelers Limited 63.46 60.83 to 63.55
SilverBow Resorces, Inc. 14.53 13.10 to 15.23
Simon Property Group, Inc. 122.18 118.75 to 122.95
Simpson Manufacturing Company, Inc. 114.55 111.72 to 115.00
SINOPEC Shangai Petrochemical Company, Ltd. 25.85 25.67 to 25.93
SITE Centers Corp. 14.77 14.39 to 14.79
SK Telecom Co., Ltd. 31.36 31.14 to 31.46
SM Energy Company 17.64 16.70 to 17.79
Snap-On Incorporated 255.19 253.17 to 256.55
Sonic Automotive, Inc. 50.76 48.97 to 50.93
Sonoco Products Company 68.90 68.35 to 69.17
Source Capital, Inc. 45.21 45.00 to 46.95
South Jersey Industries, Inc. 25.75 25.63 to 26.01
Southern Copper Corporation 76.30 74.80 to 77.66
Southwest Airlines Company 62.30 60.45 to 62.58
Southwestern Energy Company 5.07 4.81 to 5.11
Special Opportunities Fund Inc. 15.13 14.96 to 15.13
Spectrum Brands Holdings, Inc. 92.27 91.99 to 93.63
Sprague Resources LP 24.16 23.50 to 24.19
SPX Corporation 63.05 62.18 to 63.43
SPX FLOW, Inc. 70.39 69.56 to 70.70
Standard Motor Products, Inc. 46.50 46.13 to 46.74
Standex International Corporation 102.17 101.06 to 102.35
Stanley Black & Decker, Inc. 216.01 215.70 to 218.49
State Street Corporation 86.75 85.82 to 87.19
Steel Partners Holdings LP 21.67 21.00 to 22.82
Steelcase Inc. 14.42 14.14 to 14.46
Stepan Company 137.25 136.82 to 138.37
Sterling Bancorp 26.43 25.92 to 26.52
Stewart Information Services Corporation 60.81 60.01 to 60.86
Stifel Financial Corporation 70.17 68.42 to 70.48
STRATS Trust 10.51 10.51 to 10.51
STRATS Trust 23.76 23.76 to 23.93
STRATS Trust 20.88 20.88 to 20.88
Sturm, Ruger & Company, Inc. 75.31 73.54 to 75.44
Suburban Propane Partners, L.P. 14.87 14.57 to 14.90
Sumitomo Mitsui Financial Group Inc 7.30 7.25 to 7.31
Summit Hotel Properties, Inc. 10.02 9.63 to 10.07
Summit Materials, Inc. 34.29 32.88 to 34.47
Sun Life Financial Inc. 54.24 53.77 to 54.38
Suncor Energy Inc. 23.23 22.90 to 23.36
Sunlands Online Education Group 1.09 1.07 to 1.13
Sunstone Hotel Investors, Inc. 12.69 12.34 to 12.75
Superior Industries International, Inc. 6.53 6.38 to 6.56
Swiss Helvetia Fund, Inc. (The) 9.26 9.25 to 9.27
Switch, Inc. 18.58 18.24 to 18.64
Synchrony Financial 46.80 45.54 to 46.98
Synovus Financial Corp. 48.73 47.73 to 48.80
Synthetic Fixed-Income Securities, Inc. 24.65 24.65 to 24.65
Synthetic Fixed-Income Securities, Inc. 23.25 23.25 to 23.25
Synthetic Fixed-Income Securities, Inc. 20.44 20.30 to 20.46
Takeda Pharmaceutical Company Limited 17.12 17.02 to 17.16
Talos Energy, Inc. 12.73 12.48 to 12.91
Targa Resources, Inc. 38.52 37.90 to 38.71
Target Corporation 211.16 209.43 to 212.26
Tata Motors Ltd 21.24 20.87 to 21.34
TCF Financial Corporation 47.35 46.47 to 47.36
TechnipFMC plc 8.21 8.03 to 8.28
Teck Resources Ltd 25.47 24.50 to 25.50
Teekay LNG Partners L.P. 15.23 14.95 to 15.30
Teekay Tankers Ltd. 14.31 14.13 to 15.03
TEGNA Inc. 5.21 4.77 to 5.22
Tejon Ranch Co 15.79 15.24 to 15.89
Telecom Argentina Stet - France Telecom S.A. 5.15 4.95 to 5.24
Telefonica Brasil S.A. 8.17 8.17 to 8.24
Telefonica SA 4.97 4.89 to 4.97
Telephone and Data Systems, Inc. 25.53 25.35 to 25.55
Telephone and Data Systems, Inc. 25.40 25.38 to 25.40
Telephone and Data Systems, Inc. 25.93 25.90 to 26.14
Telephone and Data Systems, Inc. 25.26 25.25 to 25.26
Telephone and Data Systems, Inc. 25.72 25.39 to 25.98
TELUS Corporation 21.77 21.67 to 21.82
Templeton Emerging Markets Income Fund, Inc. 7.87 7.87 to 7.99
Templeton Global Income Fund, Inc. 5.51 5.48 to 5.54
Tenaris S.A. 23.82 23.56 to 24.02
Tenet Healthcare Corporation 64.22 63.25 to 64.96
Tennant Company 84.50 84.08 to 86.94
Tenneco Inc. 13.80 13.20 to 13.80
Terex Corporation 54.59 52.93 to 54.65
Ternium S.A. 40.41 38.81 to 40.58
Tetra Technologies, Inc. 3.18 3.14 to 3.40
Teva Pharmaceutical Industries Limited 10.57 10.48 to 10.68
Texas Pacific Land Trust 1688.17 1675.11 to 1714.78
Textainer Group Holdings Limited 28.49 26.60 to 28.58
Textron Inc. 67.99 66.91 to 68.23
The Central and Eastern Europe Fund, Inc. 25.78 25.49 to 25.78
The Charles Schwab Corporation 73.25 70.61 to 73.37
The Hanover Insurance Group, Inc. 142.80 141.74 to 143.20
The Travelers Companies, Inc. 160.51 157.43 to 160.86
Thermon Group Holdings, Inc. 19.46 19.34 to 19.77
Tidewater Inc. 14.07 14.01 to 14.60
Tilly's, Inc. 12.28 11.60 to 12.36
Timken Company (The) 89.15 88.58 to 89.63
TimkenSteel Corporation 14.34 14.01 to 15.49
TJX Companies, Inc. (The) 72.43 71.28 to 72.84
Tootsie Roll Industries, Inc. 32.23 31.73 to 32.45
Toronto Dominion Bank (The) 72.41 72.07 to 72.64
Tortoise Energy Independence Fund, Inc. 19.32 19.17 to 19.34
Tortoise Energy Infrastructure Corporation 27.16 26.85 to 27.34
Tortoise Midstream Energy Fund, Inc. 28.69 27.95 to 28.79
Tortoise Pipeline & Energy Fund, Inc. 22.50 21.93 to 22.50
Tortoise Power and Energy Infrastructure Fund, Inc 12.86 12.82 to 12.92
Total S.A. 48.73 47.89 to 48.76
Townsquare Media, Inc. 12.86 12.24 to 12.99
Toyota Motor Corp Ltd Ord 155.85 155.66 to 156.50
TPG RE Finance Trust, Inc. 12.80 12.50 to 12.82
TransCanada Corporation 50.52 50.09 to 50.75
Transcontinental Realty Investors, Inc. 22.11 20.10 to 22.11
Transocean Ltd. 4.02 3.82 to 4.08
Transportadora De Gas Sa Ord B 4.69 4.69 to 4.93
TransUnion 108.05 105.87 to 108.14
Trecora Resources 8.07 7.84 to 8.23
Tredegar Corporation 15.70 15.37 to 15.82
Treehouse Foods, Inc. 50.89 50.86 to 52.17
TRI Pointe Group, Inc. 24.77 24.23 to 24.85
TriNet Group, Inc. 80.24 79.07 to 80.31
Trinity Industries, Inc. 29.14 28.37 to 29.22
Trinseo S.A. 67.75 65.95 to 67.97
Triple-S Management Corporation 24.91 24.05 to 25.00
Triton International Limited 52.93 51.80 to 52.97
Tronox Limited 23.28 22.69 to 23.35
Tupperware Brands Corporation 28.23 26.83 to 28.28
Turkcell Iletisim Hizmetleri AS 4.56 4.49 to 4.60
Tyson Foods, Inc. 80.34 80.28 to 81.79
U.S. Bancorp 61.91 61.26 to 62.09
U.S. Physical Therapy, Inc. 117.02 115.84 to 118.54
U.S. Silica Holdings, Inc. 11.59 11.02 to 11.76
U.S. Xpress Enterprises, Inc. 11.21 10.87 to 11.25
UBS AG 15.49 15.37 to 15.52
UDR, Inc. 46.39 45.79 to 46.56
UGI Corporation 45.94 45.84 to 46.41
Unifirst Corporation 224.92 222.63 to 225.50
Unilever PLC 60.59 60.38 to 60.86
Union Pacific Corporation 227.86 225.83 to 229.37
Unisys Corporation 25.45 24.32 to 25.74
United Parcel Service, Inc. 216.38 215.11 to 217.76
United Rentals, Inc. 341.79 334.67 to 343.28
United States Cellular Corporation 38.29 37.97 to 38.93
United States Cellular Corporation 25.34 25.33 to 25.34
Univar Inc. 26.15 25.76 to 26.18
Universal Corporation 59.86 59.14 to 59.90
Universal Health Realty Income Trust 67.35 66.33 to 67.45
Universal Health Services, Inc. 159.76 157.71 to 160.23
UNIVERSAL INSURANCE HOLDINGS INC 14.50 14.24 to 14.54
Universal Technical Institute Inc 6.19 6.03 to 6.31
Unum Group 30.74 30.06 to 30.79
Unum Group 26.76 26.71 to 26.86
Urban Edge Properties 18.93 18.66 to 18.97
Urstadt Biddle Properties Inc. 18.54 18.26 to 18.57
USA Compression Partners, LP 15.21 14.97 to 15.43
USANA Health Sciences, Inc. 99.99 99.72 to 100.60
USD Partners LP 5.81 5.70 to 5.86
USLIFE Income Fund, Inc. 13.56 13.45 to 13.61
VAALCO Energy, Inc. 2.66 2.54 to 2.69
Vail Resorts, Inc. 323.64 313.43 to 326.06
Valero Energy Corporation 81.21 78.30 to 81.28
Valmont Industries, Inc. 254.06 252.87 to 257.49
Valvoline Inc. 31.71 31.43 to 31.82
Vector Group Ltd. 13.84 13.61 to 13.91
Vectrus, Inc. 52.39 51.10 to 52.41
Vedanta Limited 15.07 14.80 to 15.09
Ventas, Inc. 54.64 53.71 to 54.77
Veritiv Corporation 48.41 46.99 to 48.46
Verizon Communications Inc. 58.69 58.67 to 59.26
Vermilion Energy Inc. 7.73 7.53 to 7.77
Verso Corporation 17.09 16.87 to 17.52
Viad Corp 42.45 41.29 to 43.22
Vishay Precision Group, Inc. 34.60 33.84 to 34.94
Vista Outdoor Inc. 37.45 36.19 to 37.52
Vistra Energy Corp. 16.38 16.16 to 16.69
Vmware, Inc. 164.30 162.60 to 164.97
VOC Energy Trust 3.85 3.68 to 3.86
Vonage Holdings Corp. 13.08 12.70 to 13.12
Voya Financial, Inc. 68.68 67.36 to 68.94
Voya Global Advantage and Premium Opportunity Fund 9.54 9.51 to 9.56
Voya Natural Resources Equity Income Fund 3.56 3.51 to 3.58
Vulcan Materials Company 191.18 190.40 to 193.13
W&T Offshore, Inc. 3.68 3.52 to 3.69
W.R. Berkley Corporation 80.49 79.57 to 80.71
W.W. Grainger, Inc. 467.06 463.12 to 467.55
Waddell & Reed Financial, Inc. 24.98 24.98 to 25.00
Waste Connections, Inc. 121.26 120.43 to 122.37
Waste Management, Inc. 141.94 141.53 to 142.91
Waters Corporation 312.24 312.06 to 317.88
Watsco, Inc. 297.91 294.27 to 298.23
Watsco, Inc. 292.01 291.65 to 292.01
Watts Water Technologies, Inc. 138.99 137.68 to 139.96
Wayfair Inc. 300.00 296.00 to 307.89
Webster Financial Corporation 56.31 55.32 to 56.62
Weingarten Realty Investors 32.60 32.10 to 32.71
Weis Markets, Inc. 53.96 53.54 to 54.49
Wells Fargo & Company 46.96 46.47 to 47.11
WESCO International, Inc. 110.32 107.54 to 110.86
West Pharmaceutical Services, Inc. 333.07 327.33 to 334.61
Western Asset Global Corporate Defined Opportunity Fund Inc. 18.00 17.85 to 18.01
Western Asset Global High Income Fund Inc 10.34 10.24 to 10.34
Western Asset High Income Fund II Inc. 7.17 7.11 to 7.17
Western Asset Municipal Defined Opportunity Trust Inc 21.19 21.19 to 21.22
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 12.87 12.69 to 12.87
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 13.63 13.60 to 13.70
Western Midstream Partners, LP 21.85 21.40 to 22.24
Westlake Chemical Corporation 104.10 102.59 to 104.55
Westrock Company 60.57 60.47 to 61.12
Westwood Holdings Group Inc 20.50 20.03 to 20.68
Wheaton Precious Metals Corp. 45.20 44.34 to 45.44
Whirlpool Corporation 246.72 246.60 to 249.88
WideOpenWest, Inc. 15.84 15.29 to 16.11
Williams Companies, Inc. (The) 25.88 25.58 to 25.93
Wipro Limited 7.39 7.29 to 7.40
Woori Bank 30.50 29.51 to 30.50
Workiva Inc. 90.55 87.20 to 90.71
World Fuel Services Corporation 33.80 32.20 to 33.82
WPP plc 69.53 68.91 to 69.65
Wyndham Hotels & Resorts, Inc. 75.50 72.84 to 75.57
Xenia Hotels & Resorts, Inc. 19.43 18.92 to 19.66
Xerox Corporation 24.21 23.28 to 24.25
XPO Logistics, Inc. 146.05 142.35 to 146.22
Xylem Inc. 118.40 116.36 to 118.82
Yamana Gold Inc. 5.12 5.02 to 5.13
YETI Holdings, Inc. 88.55 84.25 to 88.77
YPF Sociedad Anonima 4.47 4.23 to 4.57
Yum China Holdings, Inc. 63.12 61.58 to 63.51
Zoetis Inc. 172.29 170.85 to 172.98
 Learn then Earn
Back to top | Use Dark Theme