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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3256 stocks found forming UPTRENDING

Company Close Range
111, Inc. 7.45 7.45 to 7.95
1st Source Corporation 69.83 69.08 to 70.41
8x8 Inc 2.73 2.45 to 2.74
Acacia Research Corporation 3.99 3.96 to 4.10
ACNB Corporation 52.76 52.34 to 53.76
AdvisorShares Dorsey Wright Short ETF 6.19 6.10 to 6.21
AdvisorShares Vice ETF 44.19 43.89 to 44.80
AGNC Investment Corp. 25.56 25.55 to 25.60
Air T, Inc. 23.46 23.05 to 23.46
Airgain, Inc. 4.68 4.66 to 4.88
Align Technology, Inc. 175.62 172.00 to 179.91
Allegiant Travel Company 99.42 97.30 to 104.10
Alliant Energy Corporation 66.83 66.55 to 67.56
Alpha and Omega Semiconductor Limited 22.51 21.46 to 22.80
Altisource Portfolio Solutions S.A. 5.59 5.22 to 5.72
Amalgamated Bank 40.23 39.62 to 40.76
AMCI Acquisition Corp. 6.06 5.57 to 6.19
American Airlines Group, Inc. 14.16 13.92 to 14.54
American Public Education, Inc. 44.28 43.02 to 44.84
American Woodmark Corporation 65.18 64.41 to 65.86
Ameris Bancorp 84.34 83.49 to 85.65
AMERISAFE, Inc. 39.73 38.82 to 39.99
AmeriServ Financial Inc. 3.56 3.55 to 3.72
Ames National Corporation 27.64 27.47 to 27.91
Amgen Inc. 367.80 365.00 to 374.90
Amphastar Pharmaceuticals, Inc. 28.63 28.45 to 29.22
Analog Devices, Inc. 322.12 313.40 to 327.31
Anika Therapeutics Inc. 10.30 10.30 to 10.68
Apellis Pharmaceuticals, Inc. 22.56 22.29 to 24.10
Apogee Enterprises, Inc. 40.62 40.24 to 41.13
Apple Inc. 275.91 273.23 to 279.50
Aquestive Therapeutics, Inc. 3.84 3.78 to 4.03
ArcBest Corporation 109.65 106.22 to 110.41
Arch Capital Group Ltd. 101.98 100.68 to 102.53
Ark Restaurants Corp. 6.94 6.63 to 6.94
Arrow Financial Corporation 35.78 34.82 to 36.41
Artesian Resources Corporation 33.34 33.12 to 33.54
Astec Industries, Inc. 54.68 53.65 to 55.11
AstroNova, Inc. 9.28 9.28 to 10.00
ATN International, Inc. 25.79 25.02 to 26.31
Atossa Genetics Inc. 5.33 5.01 to 5.47
aTyr Pharma, Inc. 11.55 11.02 to 13.36
Avadel Pharmaceuticals plc 21.60 21.57 to 21.69
Aviat Networks, Inc. 25.78 24.16 to 26.00
Avnet, Inc. 64.29 63.05 to 64.46
AXT Inc 20.43 16.50 to 21.06
Balchem Corporation 173.72 172.19 to 175.90
BancFirst Corporation 116.69 115.75 to 118.87
BancFirst Corporation 26.21 26.14 to 26.21
Bank First National Corporation 148.27 146.66 to 150.65
Bank of the James Financial Group, Inc. 20.99 20.13 to 21.20
Bank OZK 49.89 48.94 to 50.39
Bank7 Corp. 45.48 45.02 to 45.59
Bankwell Financial Group, Inc. 50.09 49.70 to 51.28
Banner Corporation 63.80 63.25 to 64.99
Barrick Gold Corporation 50.35 49.00 to 51.28
Bassett Furniture Industries, Incorporated 15.90 15.31 to 16.80
BayCom Corp 30.79 30.17 to 31.06
BCB Bancorp, Inc. (NJ) 8.20 8.06 to 8.25
Bel Fuse Inc. 190.47 187.93 to 194.25
Bel Fuse Inc. 208.00 204.40 to 218.13
Biogen Inc. 185.36 184.54 to 187.73
BIO-key International, Inc. 0.67 0.67 to 0.74
BioMarin Pharmaceutical Inc. 57.15 56.87 to 58.29
BJ's Restaurants, Inc. 43.81 43.24 to 45.15
Blue Bird Corporation 55.54 50.65 to 57.13
BOK Financial Corporation 134.37 133.01 to 136.23
Boxlight Corporation 1.88 1.63 to 1.90
Bridgewater Bancshares, Inc. 19.80 19.63 to 20.25
Bridgford Foods Corporation 8.27 7.92 to 8.27
Builders FirstSource, Inc. 120.06 118.50 to 124.60
Business First Bancshares, Inc. 29.70 29.38 to 30.27
C&F Financial Corporation 80.03 79.18 to 80.21
C.H. Robinson Worldwide, Inc. 197.44 195.70 to 199.63
Calavo Growers, Inc. 25.50 25.20 to 25.92
Cal-Maine Foods, Inc. 84.28 83.90 to 87.00
Calumet Specialty Products Partners, L.P. 24.54 24.06 to 24.75
Camden National Corporation 50.00 49.36 to 50.90
Canterbury Park Holding Corporation 15.80 15.50 to 15.80
Capital Bancorp, Inc. 32.01 30.00 to 32.88
Capital City Bank Group 43.30 43.07 to 44.04
Capitol Federal Financial, Inc. 7.62 7.53 to 7.67
CareTrust REIT, Inc. 38.61 36.69 to 38.80
Casella Waste Systems, Inc. 104.73 103.30 to 106.40
Caseys General Stores, Inc. 653.02 641.14 to 658.29
Cass Information Systems, Inc 46.79 45.90 to 46.91
Cathay General Bancorp 53.45 52.81 to 54.23
CB Financial Services, Inc. 37.33 37.22 to 37.49
CDW Corporation 140.77 135.75 to 140.90
Central Federal Corporation 32.25 31.75 to 32.93
Central Garden & Pet Company 36.60 31.60 to 37.13
Central Garden & Pet Company 33.17 28.62 to 33.71
Centrexion Therapeutics Corporation 2.26 2.20 to 2.45
Charter Communications, Inc. 223.53 219.60 to 226.03
Chemung Financial Corp 64.08 63.30 to 64.25
China SXT Pharmaceuticals, Inc. 2.82 2.63 to 3.74
CHS Inc 25.16 24.97 to 25.17
CHS Inc 25.41 25.40 to 25.45
CHS Inc 26.40 26.28 to 26.44
CHS Inc 28.42 28.22 to 28.43
Cibus Corp. 2.24 2.14 to 2.29
Cidara Therapeutics, Inc. 221.38 221.25 to 221.41
Cincinnati Financial Corporation 171.50 169.49 to 172.73
Cintas Corporation 194.11 192.38 to 196.90
Cirrus Logic, Inc. 140.10 131.04 to 141.49
Cisco Systems, Inc. 82.36 80.81 to 83.31
Citi Trends, Inc. 44.50 43.22 to 45.42
Citizens & Northern Corp 23.52 23.40 to 23.80
Citizens Community Bancorp, Inc. 19.11 18.46 to 19.11
City Holding Company 127.43 126.46 to 129.02
Civista Bancshares, Inc. 24.87 24.39 to 25.15
Clean Energy Fuels Corp. 2.52 2.31 to 2.56
ClearBridge Dividend Strategy ESG ETF 56.14 56.11 to 56.43
CLPS Incorporation 1.13 1.09 to 1.15
CME Group Inc. 297.38 294.63 to 302.20
CNB Financial Corporation 29.06 28.80 to 29.20
Coca-Cola Consolidated, Inc. 155.48 150.94 to 156.85
Co-Diagnostics, Inc. 2.44 2.36 to 6.14
Collegium Pharmaceutical, Inc. 46.92 46.59 to 49.31
Colony Bankcorp, Inc. 20.90 20.84 to 21.28
Columbia Banking System, Inc. 31.24 30.14 to 31.40
Columbia Financial, Inc. 17.98 17.85 to 18.39
Columbia Sportswear Company 61.07 60.70 to 65.47
Comcast Corporation 30.85 30.35 to 30.94
Commerce Bancshares, Inc. 54.39 53.56 to 54.84
CommScope Holding Company, Inc. 19.59 18.72 to 19.85
Community Trust Bancorp, Inc. 64.17 63.31 to 64.95
Community West Bancshares 25.35 25.06 to 25.59
Concrete Pumping Holdings, Inc. 6.23 5.89 to 6.31
CONMED Corporation 40.66 39.69 to 40.76
Construction Partners, Inc. 127.65 110.49 to 133.87
Consumer Portfolio Services, Inc. 8.82 8.74 to 8.92
Costco Wholesale Corporation 989.29 987.33 to 1000.95
Cracker Barrel Old Country Store, Inc. 32.79 31.77 to 33.90
Credit Acceptance Corporation 495.07 483.02 to 506.40
Credit Suisse AG 50.01 49.88 to 50.60
Crown Crafts, Inc. 3.00 2.95 to 3.00
CSG Systems International, Inc. 79.86 79.40 to 80.67
CSX Corporation 39.87 39.61 to 40.22
CVB Financial Corporation 20.97 20.43 to 21.01
Daktronics, Inc. 23.82 23.24 to 24.18
Del Taco Restaurants, Inc. 10.21 10.19 to 10.21
Denny's Corporation 6.25 6.24 to 6.26
Deswell Industries, Inc. 3.64 3.50 to 3.70
Diamond Hill Investment Group, Inc. 170.76 170.60 to 171.10
Diamondback Energy, Inc. 164.78 163.09 to 168.05
Digi International Inc. 44.72 38.90 to 47.73
Digital Ally, Inc. 0.87 0.73 to 0.87
Dime Community Bancshares, Inc. 35.73 35.44 to 36.42
Diodes Incorporated 59.71 56.72 to 60.30
Donegal Group, Inc. 19.16 18.50 to 19.27
Donegal Group, Inc. 16.79 16.79 to 16.79
Dorman Products, Inc. 128.62 127.54 to 130.17
DXP Enterprises, Inc. 139.89 137.05 to 142.47
Eagle Bancorp Montana, Inc. 23.36 23.26 to 23.74
Eagle Bancorp, Inc. 27.15 26.93 to 27.97
East West Bancorp, Inc. 118.46 116.05 to 119.33
Eastern Company (The) 18.32 17.78 to 18.61
Ekso Bionics Holdings, Inc. 9.36 9.11 to 9.93
El Pollo Loco Holdings, Inc. 10.70 10.50 to 10.74
Encore Capital Group Inc 56.54 54.99 to 56.74
Energous Corporation 8.55 8.37 to 9.09
Energy Recovery, Inc. 15.11 14.87 to 15.28
Enphase Energy, Inc. 47.27 47.04 to 52.24
Enterprise Financial Services Corporation 59.08 58.49 to 60.13
Equillium, Inc. 1.48 1.41 to 1.50
Equinix, Inc. 807.56 792.84 to 814.42
Equity Bancshares, Inc. 47.55 46.80 to 48.01
Ericsson 10.94 10.82 to 11.04
Erie Indemnity Company 285.62 284.78 to 291.27
Escalade, Incorporated 14.64 14.50 to 14.78
Esquire Financial Holdings, Inc. 113.87 112.90 to 117.70
Evogene Ltd. 1.10 1.04 to 1.16
Exact Sciences Corporation 102.66 102.33 to 102.73
Expeditors International of Washington, Inc. 163.78 162.97 to 165.13
Extreme Networks, Inc. 15.06 14.70 to 15.20
EZCORP, Inc. 22.94 22.34 to 23.47
Farmers & Merchants Bancorp, Inc. 27.99 27.41 to 28.50
Fastenal Company 47.33 46.75 to 48.08
FibroGen, Inc 9.71 9.23 to 9.75
Fidelity D & D Bancorp, Inc. 48.01 43.50 to 48.69
Fifth Third Bancorp 53.79 52.86 to 54.12
Financial Institutions, Inc. 34.80 34.60 to 35.18
First Bancorp 60.94 59.85 to 62.00
First Bancorp, Inc (ME) 29.73 28.52 to 29.78
First Bank 17.08 16.80 to 17.12
First Busey Corporation 26.52 26.13 to 26.79
First Business Financial Services, Inc. 59.51 58.75 to 60.43
First Capital, Inc. 57.20 56.56 to 62.93
First Citizens BancShares, Inc. 2122.95 2094.59 to 2134.85
First Community Bankshares, Inc. 40.90 39.77 to 40.99
First Community Corporation 30.81 30.61 to 31.32
First Financial Bancorp. 30.06 29.26 to 30.55
First Financial Bankshares, Inc. 34.22 33.90 to 34.64
First Financial Corporation Indiana 68.07 67.29 to 68.51
First Foundation Inc. 6.42 6.36 to 6.60
First Guaranty Bancshares, Inc. 8.96 8.88 to 9.13
First Interstate BancSystem, Inc. 38.00 37.50 to 38.34
First Merchants Corporation 41.85 40.92 to 42.17
First Mid-Illinois Bancshares, Inc. 44.00 43.27 to 44.51
First Savings Financial Group, Inc. 33.98 32.90 to 33.98
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 43.67 43.58 to 44.18
First Trust California Municipal High income ETF 49.75 49.67 to 49.76
First Trust Capital Strength ETF 98.05 97.90 to 98.75
First Trust Dorsey Wright Momentum & Low Volatility ETF 36.41 35.83 to 36.49
First Trust Dorsey Wright Momentum & Value ETF 36.53 36.48 to 36.75
First Trust Germany AlphaDEX Fund 67.58 67.05 to 67.87
First Trust India Nifty 50 Equal Weight ETF 57.80 57.61 to 58.23
First Trust Indxx Global Agriculture ETF 29.14 29.10 to 29.48
First Trust Japan AlphaDEX Fund 73.91 73.45 to 74.46
First Trust Large Cap Value AlphaDEX Fund 92.42 92.17 to 92.93
First Trust Low Duration Opportunities ETF 50.17 50.09 to 50.18
First Trust Managed Municipal ETF 51.60 51.54 to 51.62
First Trust Mid Cap Value AlphaDEX Fund 59.95 59.87 to 60.42
First Trust Multi Cap Value AlphaDEX Fund 96.32 96.10 to 96.78
First Trust Multi-Asset Diversified Income Index Fund 16.41 16.35 to 16.42
First Trust Municipal High Income ETF 48.21 48.17 to 48.24
First Trust NASDAQ ABA Community Bank Index Fund 62.99 62.36 to 63.36
First Trust Nasdaq Bank ETF 40.41 39.95 to 40.45
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 165.77 164.85 to 167.14
First Trust Nasdaq Food & Beverage ETF 23.07 22.96 to 23.29
First Trust Nasdaq Oil & Gas ETF 31.93 31.42 to 32.02
First Trust Nasdaq Pharmaceuticals ETF 34.56 34.56 to 35.12
First Trust Nasdaq Transportation ETF 41.76 41.66 to 41.96
First Trust RBA American Industrial Renaissance ETF 113.49 111.93 to 114.34
First Trust RiverFront Dynamic Europe ETF 76.15 76.15 to 76.15
First Trust S&P International Dividend Aristocrats ETF 21.71 21.67 to 21.77
First Trust Small Cap Value AlphaDEX Fund 62.64 62.29 to 63.28
First Trust SMID Cap Rising Dividend Achievers ETF 41.38 41.21 to 41.66
First Trust Strategic Income ETF 28.29 28.24 to 28.48
First Trust Switzerland AlphaDEX Fund 83.29 83.29 to 83.52
First Trust TCW Opportunistic Fixed Income ETF 44.34 44.19 to 44.37
First United Corporation 39.41 39.03 to 39.67
First US Bancshares, Inc. 15.50 15.09 to 15.50
First Western Financial, Inc. 26.03 24.75 to 26.26
FirstCash, Inc. 177.65 163.00 to 181.00
FirstService Corporation 158.68 157.28 to 165.45
Five Below, Inc. 194.09 190.33 to 195.78
Flexsteel Industries, Inc. 46.03 43.97 to 48.00
Flushing Financial Corporation 16.69 16.55 to 17.02
FormFactor, Inc. 83.87 76.01 to 86.75
Formula Systems (1985) Ltd. 132.38 132.38 to 134.74
Franklin Electric Co., Inc. 104.92 103.30 to 105.54
FRP Holdings, Inc. 24.00 23.88 to 24.38
FS Bancorp, Inc. 43.10 42.52 to 43.78
FSB Bancorp, Inc. 41.12 40.95 to 41.60
Fulton Financial Corporation 22.27 21.82 to 22.31
FVCBankcorp, Inc. 15.72 15.61 to 15.89
G. Willi-Food International, Ltd. 29.76 29.59 to 31.08
Gaming and Leisure Properties, Inc. 45.35 45.08 to 45.76
GCI Liberty, Inc. 38.98 38.82 to 39.98
Gentex Corporation 24.48 24.39 to 25.00
German American Bancorp, Inc. 44.32 43.65 to 44.80
Geron Corporation 1.46 1.45 to 1.52
Gibraltar Industries, Inc. 52.20 51.84 to 53.77
G-III Apparel Group, LTD. 30.19 30.05 to 31.07
Gilat Satellite Networks Ltd. 19.42 18.11 to 19.79
Gilead Sciences, Inc. 149.37 145.87 to 150.50
Glacier Bancorp, Inc. 52.15 51.76 to 53.98
Gladstone Commercial Corporation 11.70 11.64 to 11.85
Gladstone Land Corporation 11.12 10.96 to 11.31
Gladstone Land Corporation 19.75 19.68 to 19.79
Global Water Resources, Inc. 8.78 8.65 to 8.84
Global X MSCI SuperDividend EAFE ETF 20.51 20.43 to 20.57
Golden Entertainment, Inc. 27.58 27.44 to 27.72
GRAVITY Co., Ltd. 72.98 68.00 to 73.36
Great Southern Bancorp, Inc. 63.28 62.37 to 64.06
Green Brick Partners, Inc. 74.94 74.69 to 76.30
Green Plains, Inc. 12.66 12.37 to 14.23
Greene County Bancorp, Inc. 24.64 24.42 to 25.47
Greenlight Reinsurance, Ltd. 14.28 14.19 to 14.46
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 119.58 117.13 to 121.85
Gulf Island Fabrication, Inc. 12.00 11.99 to 12.00
Gulf Resources, Inc. 4.64 4.21 to 4.75
Gulfport Energy Corporation 206.54 202.38 to 207.96
Gyrodyne , LLC 9.21 8.75 to 9.21
Halozyme Therapeutics, Inc. 78.42 77.49 to 79.39
Hancock Whitney Corporation 73.70 72.68 to 74.54
Hanmi Financial Corporation 27.96 27.62 to 28.14
Harrow Health, Inc. 46.06 45.40 to 48.40
Hasbro, Inc. 95.43 94.34 to 96.15
Hawthorn Bancshares, Inc. 35.92 35.70 to 36.25
Haymaker Acquisition Corp. 11.44 11.42 to 11.44
Healthcare Services Group, Inc. 19.48 19.22 to 19.64
Heartland Express, Inc. 11.47 10.76 to 11.81
Helen of Troy Limited 18.16 18.03 to 18.90
Hennessy Capital Acquisition Corp. IV 10.29 10.26 to 10.31
Henry Schein, Inc. 77.00 74.74 to 77.89
Heritage Commerce Corp 13.41 13.06 to 13.46
Heritage Financial Corporation 27.78 26.70 to 28.08
Hingham Institution for Savings 329.09 312.00 to 329.43
Home Bancorp, Inc. 62.36 61.56 to 62.91
Home BancShares, Inc. 30.08 29.76 to 30.26
Home Federal Bancorp, Inc. of Louisiana 18.50 18.50 to 18.50
Hooker Furniture Corporation 15.65 14.73 to 15.69
Hope Bancorp, Inc. 12.57 12.42 to 12.79
Horizon Bancorp, Inc. 18.25 17.82 to 18.35
Hovnanian Enterprises Inc 20.72 20.72 to 20.79
Huazhu Group Limited 50.50 48.13 to 50.51
Hub Group, Inc. 51.33 50.59 to 53.26
Huntington Bancshares Incorporated 19.02 18.72 to 19.13
Hurco Companies, Inc. 16.97 16.97 to 17.34
Huron Consulting Group Inc. 172.15 165.69 to 173.40
Identiv, Inc. 3.35 3.35 to 3.40
IF Bancorp, Inc. 27.37 27.22 to 27.38
Incyte Corporation 102.76 102.23 to 106.49
Independent Bank Corp. 85.17 84.47 to 86.30
Independent Bank Corporation 36.58 36.08 to 37.08
Ingles Markets, Incorporated 84.33 83.30 to 85.00
Innospec Inc. 85.99 85.17 to 87.04
Innoviva, Inc. 21.57 21.35 to 21.86
Insteel Industries, Inc. 36.13 35.53 to 36.28
Inter Parfums, Inc. 100.96 99.50 to 102.06
InterDigital, Inc. 345.05 317.68 to 365.00
Interface, Inc. 33.90 33.11 to 34.23
International Bancshares Corporation 74.15 73.15 to 75.41
International Money Express, Inc. 15.52 15.50 to 15.52
Invesco BuyBack Achievers ETF 136.88 136.37 to 137.37
Invesco Dividend Achievers ETF 53.08 53.01 to 53.45
Invesco DWA Consumer Staples Momentum ETF 110.91 110.57 to 110.96
Invesco DWA Energy Momentum ETF 50.96 50.32 to 51.14
Invesco High Yield Equity Dividend Achievers ETF 22.12 22.01 to 22.36
Invesco KBW Bank ETF 88.13 87.01 to 89.00
Invesco KBW Premium Yield Equity REIT ETF 16.29 16.14 to 16.34
Invesco KBW Property & Casualty Insurance ETF 127.17 127.12 to 129.00
Invesco KBW Regional Banking ETF 69.74 69.05 to 70.15
Invesco S&P SmallCap Consumer Discretionary ETF 112.94 112.59 to 113.87
Invesco S&P SmallCap Consumer Staples ETF 34.28 34.10 to 34.44
Invesco S&P SmallCap Energy ETF 50.50 49.96 to 51.34
Invesco S&P SmallCap Financials ETF 60.80 60.58 to 60.80
Invesco S&P SmallCap Industrials ETF 170.13 168.49 to 170.68
Invesco S&P SmallCap Materials ETF 95.75 95.70 to 97.27
Invesco Strategic US ETF 59.54 59.30 to 59.73
Invesco Variable Rate Investment Grade ETF 25.14 25.13 to 25.14
Investar Holding Corporation 29.66 29.40 to 29.98
Investors Title Company 276.56 276.20 to 279.50
Ionis Pharmaceuticals, Inc. 83.48 82.89 to 86.74
IPG Photonics Corporation 99.30 96.00 to 100.60
iShares 1-3 Year Treasury Bond ETF 82.86 82.79 to 82.88
iShares 20+ Year Treasury Bond ETF 87.48 86.75 to 87.48
iShares 3-7 Year Treasury Bond ETF 119.36 119.08 to 119.39
iShares 7-10 Year Treasury Bond ETF 96.07 95.71 to 96.10
iShares Core 1-5 Year USD Bond ETF 48.79 48.73 to 48.79
iShares Core S&P U.S. Value ETF 106.15 106.01 to 106.98
iShares Core Total USD Bond Market ETF 46.64 46.52 to 46.64
iShares ESG 1-5 Year USD Corporate Bond ETF 25.28 25.24 to 25.28
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 24.27 24.16 to 24.34
iShares Global Green Bond ETF 47.99 47.87 to 48.00
iShares Global Infrastructure ETF 64.92 64.49 to 65.09
iShares Intermediate-Term Corporate Bond ETF 53.94 53.80 to 53.96
iShares MSCI New Zealand ETF 47.11 46.55 to 47.27
iShares MSCI Turkey ETF 40.66 40.40 to 40.81
iShares MSCI UAE ETF 21.39 21.29 to 21.48
iShares S&P Emerging Markets Infrastructure Index Fund 29.08 29.02 to 29.20
iShares S&P Global Timber & Forestry Index Fund 76.77 76.66 to 77.28
iShares S&P India Nifty 50 Index Fund 48.10 48.03 to 48.23
iShares Select Dividend ETF 153.25 152.70 to 154.27
iShares Short-Term Corporate Bond ETF 52.99 52.91 to 52.99
J. W. Mays, Inc. 38.80 38.50 to 39.03
J.B. Hunt Transport Services, Inc. 225.25 223.71 to 228.60
Jack In The Box Inc. 22.01 21.75 to 22.49
James River Group Holdings, Ltd. 6.94 6.82 to 6.99
JetBlue Airways Corporation 6.04 5.73 to 6.05
John B. Sanfilippo & Son, Inc. 79.36 79.24 to 81.14
Johnson Outdoors Inc. 48.38 47.87 to 49.38
Kaiser Aluminum Corporation 131.01 129.65 to 136.99
Kearny Financial 8.06 8.01 to 8.14
Kelly Services, Inc. 10.80 10.64 to 11.80
Kelly Services, Inc. 37.96 26.51 to 125.00
Kentucky First Federal Bancorp 4.71 4.70 to 4.73
Kewaunee Scientific Corporation 40.14 38.91 to 40.14
Key Tronic Corporation 2.95 2.83 to 2.96
Kforce, Inc. 36.67 36.13 to 37.30
Kingstone Companies, Inc 16.13 15.91 to 16.57
Kinsale Capital Group, Inc. 410.44 407.35 to 418.00
Kornit Digital Ltd. 13.78 13.50 to 13.99
Koss Corporation 4.57 4.50 to 4.95
Kulicke and Soffa Industries, Inc. 66.40 57.01 to 66.54
L.B. Foster Company 31.31 30.39 to 31.58
Lake Shore Bancorp, Inc. 15.43 15.31 to 15.44
Lakeland Financial Corporation 62.30 59.72 to 63.21
Lakeland Industries, Inc. 9.37 9.27 to 9.50
Lamar Advertising Company 131.13 128.27 to 131.16
Landmark Bancorp Inc. 28.40 28.40 to 28.76
Landstar System, Inc. 161.39 159.26 to 162.72
LCNB Corporation 17.58 17.53 to 17.80
Legg Mason Global Infrastructure ETF 27.74 27.74 to 27.81
Legg Mason Low Volatility High Dividend ETF 43.05 42.88 to 43.12
Legg Mason Small-Cap Quality Value ETF 45.47 45.47 to 45.47
LeMaitre Vascular, Inc. 86.99 86.29 to 88.43
LF Capital Acquistion Corp. 10.01 9.94 to 10.01
LF Capital Acquistion Corp. 10.08 10.08 to 10.08
LF Capital Acquistion Corp. 0.36 0.35 to 0.36
LGI Homes, Inc. 57.67 57.13 to 59.11
Liberty Broadband Corporation 51.92 51.01 to 52.42
Liberty Broadband Corporation 52.02 51.13 to 52.51
Liberty Global plc 11.26 11.10 to 11.38
Liberty Global plc 12.03 11.07 to 12.31
Liberty Global plc 11.25 11.12 to 11.34
Liberty Latin America Ltd. 7.77 7.59 to 7.83
Liberty Latin America Ltd. 7.83 7.66 to 7.94
Liberty Media Corporation 43.75 43.46 to 44.74
Lincoln Electric Holdings, Inc. 284.66 280.46 to 289.30
Lindblad Expeditions Holdings Inc. 18.28 17.55 to 18.42
Liquidity Services, Inc. 32.95 32.05 to 33.47
Littelfuse, Inc. 331.88 323.79 to 335.00
LivaNova PLC 65.03 64.67 to 67.20
Live Oak Bancshares, Inc. 40.24 39.63 to 41.84
LKQ Corporation 34.35 33.58 to 34.66
Loop Industries, Inc. 1.25 1.24 to 1.27
LPL Financial Holdings Inc. 372.34 362.96 to 388.13
Lumentum Holdings Inc. 504.42 425.01 to 507.55
MACOM Technology Solutions Holdings, Inc. 227.80 197.83 to 232.09
Magyar Bancorp, Inc. 18.25 18.10 to 18.25
Marriott International 326.45 320.40 to 326.93
Marten Transport, Ltd. 13.62 13.53 to 13.84
MasterCraft Boat Holdings, Inc. 24.61 22.50 to 25.73
Mattel, Inc. 21.11 20.89 to 21.44
McGrath RentCorp 120.20 119.53 to 123.50
Medallion Financial Corp. 10.24 10.20 to 10.41
Mercantil Bank Holding Corporation 22.99 22.52 to 23.12
Mercantile Bank Corporation 54.93 53.75 to 55.17
Merchants Bancorp 42.17 41.37 to 42.91
Meridian Corporation 20.39 20.25 to 20.63
Mesa Laboratories, Inc. 91.20 87.74 to 93.68
Meta Financial Group, Inc. 92.37 81.14 to 92.93
MGE Energy Inc. 80.91 79.21 to 81.62
MGP Ingredients, Inc. 25.86 25.59 to 26.49
Microchip Technology Incorporated 78.04 75.72 to 79.15
Mid Penn Bancorp 34.54 34.26 to 34.81
Middlesex Water Company 52.42 52.16 to 53.17
Midland States Bancorp, Inc. 23.53 23.35 to 24.23
MidWestOne Financial Group, Inc. 47.55 46.88 to 47.75
Millicom International Cellular S.A. 65.21 62.51 to 65.50
MMTec, Inc. 3.12 3.09 to 3.49
Monarch Casino & Resort, Inc. 95.49 88.46 to 96.35
Mondelez International, Inc. 60.31 59.24 to 60.85
Monolithic Power Systems, Inc. 1155.99 1100.00 to 1179.00
Monro, Inc. 20.14 19.24 to 20.35
Monster Beverage Corporation 81.75 81.51 to 82.68
MVB Financial Corp. 28.94 28.33 to 29.11
NAPCO Security Technologies, Inc. 43.47 41.71 to 43.55
Nathan's Famous, Inc. 101.20 101.08 to 101.96
National Bankshares, Inc. 38.46 38.09 to 38.90
National Beverage Corp. 35.22 35.05 to 35.86
National Energy Services Reunited Corp. 20.13 19.59 to 20.38
National Vision Holdings, Inc. 27.62 26.55 to 27.69
Nature's Sunshine Products, Inc. 26.24 25.79 to 26.54
NBT Bancorp Inc. 46.38 45.44 to 46.67
Neogen Corporation 10.59 10.38 to 10.90
NetApp, Inc. 99.59 98.14 to 99.91
Neurocrine Biosciences, Inc. 137.93 136.46 to 141.45
Newell Brands Inc. 4.52 4.42 to 4.65
Nexstar Media Group, Inc. 218.10 212.83 to 218.70
NI Holdings, Inc. 13.78 13.35 to 13.84
nLIGHT, Inc. 46.09 42.01 to 46.73
NMI Holdings Inc 41.26 40.13 to 41.44
Nordson Corporation 282.57 279.87 to 284.93
Nortech Systems Incorporated 8.99 8.25 to 8.99
Northeast Bancorp 121.80 118.94 to 123.68
Northfield Bancorp, Inc. 13.58 13.51 to 13.94
Northrim BanCorp Inc 25.33 24.97 to 25.76
Northwest Bancshares, Inc. 13.24 13.07 to 13.33
Northwest Pipe Company 70.83 68.89 to 71.31
Norwegian Cruise Line Holdings Ltd. 21.70 21.44 to 22.77
Norwood Financial Corp. 31.66 31.49 to 32.10
Oak Valley Bancorp (CA) 33.41 33.20 to 33.78
OceanFirst Financial Corp. 19.68 19.52 to 19.99
Ohio Valley Banc Corp. 42.52 42.52 to 43.15
Old Dominion Freight Line, Inc. 202.14 198.00 to 206.43
Old National Bancorp 25.56 25.14 to 25.77
Old Second Bancorp, Inc. 20.66 20.45 to 21.00
Olympic Steel, Inc. 50.72 50.45 to 52.31
Omega Flex, Inc. 36.50 35.22 to 37.50
ON Semiconductor Corporation 63.10 60.85 to 63.14
OP Bancorp 14.22 14.12 to 14.37
Optical Cable Corporation 4.86 4.51 to 5.06
Orrstown Financial Services Inc 39.32 38.51 to 39.39
Oxbridge Re Holdings Limited 0.13 0.13 to 0.13
PACCAR Inc. 127.42 126.44 to 128.77
Pacific City Financial Corporation 23.73 23.44 to 23.85
Parke Bancorp, Inc. 28.49 28.12 to 29.08
Park-Ohio Holdings Corp. 25.03 24.50 to 25.23
Patrick Industries, Inc. 140.60 134.75 to 144.40
Patterson-UTI Energy, Inc. 8.17 7.99 to 8.40
PAVmed Inc. 10.58 9.91 to 10.90
PC Connection, Inc. 65.65 59.98 to 66.70
PDL Community Bancorp 16.79 16.64 to 17.16
Peapack-Gladstone Financial Corporation 34.51 33.84 to 35.03
Peoples Bancorp Inc. 33.73 33.38 to 34.25
Peoples Bancorp of North Carolina, Inc. 37.51 36.93 to 37.85
Peoples Financial Services Corp. 55.68 54.16 to 56.42
Pepsico, Inc. 167.53 165.25 to 168.01
Phibro Animal Health Corporation 50.00 43.17 to 50.05
Pilgrim's Pride Corporation 43.46 43.33 to 44.47
Pinnacle Financial Partners, Inc. 100.70 100.32 to 103.05
Pintec Technology Holdings Limited 1.22 0.97 to 1.24
Plexus Corp. 201.07 193.97 to 203.59
Plumas Bancorp 52.71 52.50 to 53.01
Popular, Inc. 142.84 140.27 to 143.05
Powell Industries, Inc. 538.81 502.22 to 543.17
Power Integrations, Inc. 47.20 46.26 to 47.55
Preferred Bank 90.27 86.75 to 91.10
Preformed Line Products Company 264.63 255.00 to 265.96
PriceSmart, Inc. 151.30 147.45 to 151.80
PrimeEnergy Resources Corporation 190.00 182.98 to 190.00
Principal Financial Group Inc 95.50 95.16 to 97.57
Principal Shareholder Yield Index ETF 53.18 53.11 to 53.31
Professional Diversity Network, Inc. 1.24 1.04 to 1.25
ProShares UltraPro Short NASDAQ Biotechnology 21.01 19.21 to 21.64
ProShares UltraPro Short QQQ 74.58 71.87 to 75.42
ProShares UltraShort Nasdaq Biotechnology 9.11 8.76 to 9.12
Provident Financial Holdings, Inc. 16.26 16.21 to 16.52
Puma Biotechnology Inc 6.79 6.75 to 7.28
QCR Holdings, Inc. 93.98 87.01 to 94.22
Qorvo, Inc. 82.72 79.80 to 83.27
Quidel Corporation 28.69 28.42 to 29.97
RBB Bancorp 21.72 21.50 to 21.99
Reading International Inc 12.00 11.60 to 13.20
Red Rock Resorts, Inc. 62.57 61.97 to 64.06
Regency Centers Corporation 75.48 74.02 to 75.70
Regeneron Pharmaceuticals, Inc. 766.63 760.00 to 790.00
Renasant Corporation 41.25 40.50 to 41.39
Republic Bancorp, Inc. 74.41 73.54 to 75.86
RGC Resources Inc. 22.49 22.45 to 23.17
Rhinebeck Bancorp, Inc. 12.79 12.65 to 13.03
Ribbon Communications Inc. 2.72 2.62 to 2.75
Riverview Bancorp Inc 5.39 5.30 to 5.41
Rocky Brands, Inc. 33.20 32.75 to 33.79
Ross Stores, Inc. 189.23 187.99 to 191.10
Rush Enterprises, Inc. 72.00 69.92 to 72.35
Rush Enterprises, Inc. 65.57 64.33 to 66.20
S&T Bancorp, Inc. 44.12 43.07 to 44.46
Sabra Health Care REIT, Inc. 19.18 18.50 to 19.35
Safety Insurance Group, Inc. 80.41 78.72 to 80.85
Saga Communications, Inc. 11.41 11.28 to 11.45
Saia, Inc. 404.74 398.00 to 412.57
Sanofi 47.49 47.42 to 48.00
Seacoast Banking Corporation of Florida 34.65 34.28 to 35.04
Seagate Technology PLC 405.45 394.24 to 418.40
Selective Insurance Group, Inc. 89.94 88.19 to 90.92
Semtech Corporation 83.20 76.01 to 84.99
Seneca Foods Corp. 119.70 114.00 to 121.91
Seneca Foods Corp. 120.00 120.00 to 120.00
ServisFirst Bancshares, Inc. 85.27 84.58 to 87.37
SG Blocks, Inc. 1.50 1.42 to 1.56
Shenandoah Telecommunications Co 12.16 11.64 to 12.22
Shoe Carnival, Inc. 20.25 19.97 to 20.73
Shore Bancshares Inc 20.03 19.88 to 20.25
Sierra Bancorp 37.92 37.48 to 38.39
Silgan Holdings Inc. 48.87 47.80 to 49.18
Silicom Ltd 19.49 19.35 to 20.75
Silicon Laboratories, Inc. 205.22 202.81 to 206.61
Silicon Motion Technology Corporation 126.18 122.51 to 130.13
Simmons First National Corporation 21.41 21.14 to 21.58
Sirius XM Holdings Inc. 22.60 22.15 to 23.57
SkyWest, Inc. 101.77 101.11 to 104.33
Skyworks Solutions, Inc. 60.92 57.75 to 61.65
Sleep Number Corporation 11.49 11.05 to 12.59
SLM Corporation 74.50 74.26 to 74.50
Smart Sand, Inc. 4.65 4.62 to 4.78
SmartFinancial, Inc. 42.86 42.40 to 43.48
Sol-Gel Technologies Ltd. 64.70 60.12 to 67.78
Sonos, Inc. 16.56 15.12 to 16.58
Sotherly Hotels Inc. 2.23 2.22 to 2.23
Sotherly Hotels Inc. 18.13 18.13 to 18.13
Sotherly Hotels Inc. 18.53 18.53 to 18.60
Sound Financial Bancorp, Inc. 44.20 43.98 to 44.20
South State Corporation 106.56 105.14 to 107.37
Southern First Bancshares, Inc. 59.82 57.61 to 60.09
Southern Missouri Bancorp, Inc. 65.54 64.89 to 65.82
Southside Bancshares, Inc. 33.49 33.29 to 33.99
Sprott Focus Trust, Inc. 9.53 9.41 to 9.65
Star Bulk Carriers Corp. 22.23 21.80 to 22.61
Starbucks Corporation 96.07 95.36 to 97.45
Steel Dynamics, Inc. 193.02 190.80 to 199.60
Stock Yards Bancorp, Inc. 69.49 69.02 to 70.78
Strattec Security Corporation 86.24 83.06 to 88.99
Stratus Properties Inc. 29.71 29.46 to 30.01
Summit State Bank 13.76 13.44 to 13.80
SunOpta, Inc. 4.83 4.78 to 4.95
Superior Group of Companies, Inc. 10.02 10.00 to 10.11
Supernus Pharmaceuticals, Inc. 49.37 48.92 to 50.10
Synaptics Incorporated 87.31 84.73 to 88.53
Synchronoss Technologies, Inc. 8.84 8.75 to 8.90
Synlogic, Inc. 0.58 0.57 to 1.10
Tandy Leather Factory, Inc. 3.17 3.10 to 3.26
Taylor Devices, Inc. 78.78 77.47 to 82.07
Tecnoglass Inc. 50.40 49.56 to 51.36
Teradyne, Inc. 271.13 262.28 to 281.37
Tetra Tech, Inc. 40.70 40.27 to 41.31
Texas Capital Bancshares, Inc. 103.50 100.00 to 106.25
Texas Instruments Incorporated 223.98 218.90 to 225.82
Texas Roadhouse, Inc. 185.96 184.91 to 190.00
TFS Financial Corporation 14.52 14.37 to 14.76
The Andersons, Inc. 65.77 65.31 to 67.46
The Cheesecake Factory Incorporated 62.82 61.28 to 62.98
The Chefs' Warehouse, Inc. 64.14 63.73 to 65.49
The Ensign Group, Inc. 197.16 175.74 to 199.01
The Goodyear Tire & Rubber Company 10.22 10.10 to 10.31
The Kraft Heinz Company 24.45 24.16 to 24.83
The Middleby Corporation 156.72 155.64 to 158.12
The RMR Group Inc. 16.86 16.00 to 16.88
Thunder Bridge Acquisition, Ltd. 20.82 20.62 to 22.85
Timberland Bancorp, Inc. 39.62 38.91 to 39.67
Tiptree Inc. 17.66 17.63 to 17.99
Titan Machinery Inc. 17.72 17.43 to 17.92
T-Mobile US, Inc. 201.86 199.75 to 204.82
TORM plc 24.14 24.01 to 24.60
Towne Bank 37.09 36.73 to 37.66
Tractor Supply Company 54.48 54.22 to 55.26
TransAct Technologies Incorporated 3.68 3.51 to 3.73
Transcat, Inc. 70.40 68.01 to 71.45
TriCo Bancshares 51.96 51.46 to 52.88
Trident Acquisitions Corp. 10.51 10.51 to 10.51
Trident Acquisitions Corp. 0.29 0.29 to 0.29
TriMas Corporation 34.78 34.49 to 35.07
TrueCar, Inc. 2.54 2.53 to 2.54
Trupanion, Inc. 33.33 31.85 to 33.97
TrustCo Bank Corp NY 46.22 45.52 to 46.39
Trustmark Corporation 43.69 43.21 to 44.50
TuanChe Limited 12.40 8.93 to 13.30
Twelve Seas Investment Company 0.18 0.17 to 0.18
Twelve Seas Investment Company 10.10 10.10 to 10.10
Twist Bioscience Corporation 47.10 45.79 to 48.13
UFP Technologies, Inc. 256.21 254.06 to 261.80
Ulta Beauty, Inc. 677.91 671.68 to 689.00
UMB Financial Corporation 132.06 130.25 to 132.84
Union Bankshares, Inc. 25.21 25.03 to 25.53
uniQure N.V. 24.52 24.37 to 27.17
United Bancorp, Inc. 14.14 14.03 to 14.38
United Bankshares, Inc. 44.72 43.97 to 45.31
United Fire Group, Inc 37.54 36.89 to 37.78
United Natural Foods, Inc. 39.70 38.92 to 40.25
United Security Bancshares 11.33 11.25 to 11.46
United Therapeutics Corporation 478.93 476.95 to 487.33
United-Guardian, Inc. 7.15 7.15 to 7.38
Uniti Group Inc. 7.83 7.74 to 7.96
Unity Bancorp, Inc. 56.14 55.20 to 57.00
Universal Forest Products, Inc. 112.72 111.39 to 114.51
Universal Logistics Holdings, Inc. 18.15 17.73 to 18.98
Univest Financial Corporation 35.45 34.97 to 35.78
Urban One, Inc. 13.46 13.00 to 15.00
Urban One, Inc. 8.37 8.37 to 8.49
Urban Outfitters, Inc. 71.16 70.65 to 74.44
UroGen Pharma Ltd. 20.52 20.38 to 22.21
Utah Medical Products, Inc. 62.86 60.04 to 62.90
Valley National Bancorp 13.54 13.28 to 13.59
VanEck Vectors Pharmaceutical ETF 107.84 107.53 to 109.16
Vanguard Global ex-U.S. Real Estate ETF 48.43 48.39 to 48.69
Vanguard Intermediate-Term Corporate Bond ETF 83.84 83.62 to 83.87
Vanguard Intermediate-Term Treasury ETF 59.93 59.76 to 59.93
Vanguard International High Dividend Yield ETF 96.23 96.01 to 96.93
Vanguard Long-Treasury ETF 55.91 55.51 to 55.92
Vanguard Mortgage-Backed Securities ETF 47.20 47.09 to 47.21
Vanguard Russell 1000 Value ETF 96.88 96.55 to 97.45
Vanguard Short-Term Corporate Bond ETF 79.88 79.76 to 79.88
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.68 49.65 to 49.69
Vanguard Short-Term Treasury ETF 58.77 58.71 to 58.77
Vanguard Total Bond Market ETF 74.22 74.01 to 74.24
Vanguard Total International Bond ETF 48.54 48.49 to 48.56
Vanguard Total World Bond ETF 68.98 68.85 to 69.00
Vera Bradley, Inc. 2.57 2.54 to 2.70
Viavi Solutions Inc. 25.32 23.61 to 26.18
VictoryShares Dividend Accelerator ETF 57.67 57.57 to 57.86
VictoryShares International Volatility Wtd ETF 56.91 56.82 to 57.01
VictoryShares US 500 Enhanced Volatility Wtd ETF 76.28 76.16 to 76.69
VictoryShares US 500 Volatility Wtd ETF 94.11 93.96 to 94.60
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 71.59 71.30 to 71.74
VictoryShares US Large Cap High Div Volatility Wtd ETF 74.68 74.50 to 74.95
VictoryShares US Multi-Factor Minimum Volatility ETF 57.19 56.89 to 57.21
VictoryShares US Small Cap High Div Volatility Wtd ETF 63.14 62.81 to 63.57
Village Super Market, Inc. 38.36 37.85 to 39.09
Viper Energy Partners LP 42.19 41.39 to 42.56
Visteon Corporation 99.71 99.04 to 100.98
Vodafone Group Plc 14.62 14.56 to 14.92
Washington Federal, Inc. 33.59 33.28 to 33.89
Washington Trust Bancorp, Inc. 36.36 35.30 to 36.88
Waterstone Financial, Inc. 18.30 18.00 to 18.75
WD-40 Company 252.96 244.92 to 253.24
Weight Watchers International Inc 327.32 326.27 to 342.71
Wendy's Company (The) 8.04 8.01 to 8.24
Werner Enterprises, Inc. 37.87 37.53 to 38.45
WesBanco, Inc. 37.35 36.73 to 37.66
West Bancorporation 25.81 25.43 to 26.15
Westamerica Bancorporation 52.32 51.30 to 52.34
Western Digital Corporation 260.19 254.91 to 269.88
Western New England Bancorp, Inc. 14.19 14.07 to 14.44
Weyco Group, Inc. 32.74 32.69 to 33.05
Wheeler Real Estate Investment Trust, Inc. 38.46 38.46 to 38.46
Wheeler Real Estate Investment Trust, Inc. 6.00 5.97 to 6.00
Willamette Valley Vineyards, Inc. 3.07 3.07 to 3.07
Willis Lease Finance Corporation 193.75 192.13 to 196.99
WillScot Corporation 20.98 20.70 to 21.41
Wintrust Financial Corporation 157.97 155.87 to 159.41
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 55.31 54.98 to 55.60
Woodward, Inc. 376.81 364.99 to 381.55
WSFS Financial Corporation 70.19 68.84 to 70.42
Wynn Resorts, Limited 113.20 111.13 to 114.46
Xcel Brands, Inc 1.68 1.57 to 1.72
Xcel Energy Inc. 76.12 74.81 to 76.86
XTL Biopharmaceuticals Ltd. 1.06 1.00 to 1.11
Zebra Technologies Corporation 241.08 238.89 to 245.51
Zions Bancorporation N.A. 64.12 63.31 to 64.75
3M Company 165.08 161.21 to 165.82
A.O Smith Corporation 78.11 77.72 to 78.58
A10 Networks, Inc. 19.33 17.72 to 19.87
AAR Corp. 106.87 104.26 to 108.47
Abercrombie & Fitch Company 99.10 98.00 to 106.00
Aberdeen Global Premier Properties Fund 3.92 3.91 to 3.97
Aberdeen Income Credit Strategies Fund 5.62 5.62 to 5.66
ABM Industries Incorporated 47.12 46.50 to 47.27
Acadia Realty Trust 21.00 20.59 to 21.03
Acco Brands Corporation 4.01 3.95 to 4.07
Acuity Brands, Inc. 315.96 312.26 to 318.77
Acushnet Holdings Corp. 99.84 99.48 to 102.22
Adams Natural Resources Fund, Inc. 24.58 24.30 to 25.00
Adient plc 25.21 24.58 to 25.64
Advance Auto Parts Inc 52.93 51.73 to 54.47
Advanced Drainage Systems, Inc. 170.03 161.24 to 173.75
AdvanSix Inc. 17.84 17.54 to 18.19
AECOM 98.65 94.99 to 98.76
Aercap Holdings N.V. 144.00 142.31 to 144.98
Aflac Incorporated 117.47 111.78 to 119.32
AGCO Corporation 124.34 118.79 to 128.44
Agree Realty Corporation 76.13 74.19 to 76.31
Air Lease Corporation 64.53 64.50 to 64.64
Air Products and Chemicals, Inc. 283.50 282.17 to 287.81
Alamo Group, Inc. 202.69 201.50 to 205.96
Alaska Air Group, Inc. 55.26 54.36 to 56.14
Albany International Corporation 56.89 56.05 to 57.26
Alexander & Baldwin, Inc. 20.76 20.75 to 20.78
Alexander's, Inc. 255.71 248.30 to 257.39
Algonquin Power & Utilities Corp. 6.53 6.48 to 6.63
Allegheny Technologies Incorporated 128.67 125.50 to 132.92
Allegion plc 175.83 172.75 to 176.76
Alliance National Municipal Income Fund Inc 10.98 10.95 to 10.99
AllianceBernstein Holding L.P. 42.36 41.91 to 43.79
Allison Transmission Holdings, Inc. 113.75 112.17 to 114.20
Allstate Corporation (The) 215.19 210.58 to 216.75
Altria Group 65.39 64.61 to 66.23
Aluminum Corporation of China Limited 2.20 2.18 to 2.42
Ambev S.A. 2.91 2.88 to 2.93
Ameren Corporation 104.81 104.46 to 105.69
America Movil, S.A.B. de C.V. 21.28 21.05 to 21.62
American Assets Trust, Inc. 19.13 18.59 to 19.25
American Axle & Manufacturing Holdings, Inc. 9.00 8.32 to 9.00
American Electric Power Company, Inc. 120.61 119.80 to 121.42
American Financial Group, Inc. 129.68 126.13 to 130.38
American International Group, Inc. 75.96 75.67 to 76.96
American Realty Investors, Inc. 17.39 17.30 to 17.39
American Vanguard Corporation 5.00 4.87 to 5.24
AMERIPRISE FINANCIAL SERVICES, INC. 535.02 532.10 to 548.18
AMN Healthcare Services Inc 20.85 20.28 to 21.80
Amneal Pharmaceuticals, Inc. 14.77 14.36 to 14.78
Ampco-Pittsburgh Corporation 6.32 5.75 to 6.64
AMTEK, Inc. 229.79 226.20 to 230.76
Anheuser-Busch Inbev SA 74.99 74.32 to 75.73
Antero Midstream Partners LP 18.90 18.58 to 18.91
Aon plc 343.36 343.19 to 353.68
Apache Corporation 26.48 25.59 to 27.01
Apartment Investment and Management Company 5.93 5.90 to 5.97
Apollo Commercial Real Estate Finance 10.72 10.71 to 10.92
Applied Industrial Technologies, Inc. 287.03 283.02 to 290.25
Aptiv PLC 79.72 79.51 to 81.41
ArcelorMittal 57.24 55.76 to 58.16
Archrock, Inc. 30.74 29.70 to 31.30
Arcos Dorados Holdings Inc. 8.55 8.55 to 8.97
Arcosa, Inc. 120.83 118.64 to 121.16
Ardmore Shipping Corporation 12.50 12.49 to 12.90
Ares Commercial Real Estate Corporation 5.12 5.10 to 5.25
Armada Hoffler Properties, Inc. 7.06 6.96 to 7.11
Armstrong World Industries Inc 193.74 191.01 to 193.99
Arrow Electronics, Inc. 141.10 135.00 to 141.72
Artisan Partners Asset Management Inc. 44.31 43.65 to 44.94
ASE Technology Holding Co., Ltd. 20.26 18.37 to 20.48
ASGN Incorporated 53.07 50.00 to 54.94
Ashland Global Holdings Inc. 63.13 62.54 to 64.44
Associated Banc-Corp 28.70 28.31 to 29.15
Assurant, Inc. 242.46 239.15 to 245.02
Assured Guaranty Ltd. 87.76 87.09 to 88.57
Astrazeneca PLC 187.16 186.58 to 190.67
AT&T Inc. 27.31 26.96 to 27.52
Atmos Energy Corporation 171.50 170.21 to 173.61
Avanos Medical, Inc. 13.85 13.80 to 14.08
Avery Dennison Corporation 192.88 191.04 to 196.00
Avista Corporation 42.40 42.25 to 42.66
Axalta Coating Systems Ltd. 33.79 33.62 to 34.55
Axis Capital Holdings Limited 106.59 106.10 to 108.18
Axos Financial, Inc. 98.26 97.30 to 100.59
AZZ Inc. 127.43 126.46 to 128.19
B&G Foods, Inc. 4.95 4.64 to 4.98
BalckRock Taxable Municipal Bond Trust 16.35 16.24 to 16.38
Banco De Chile 44.66 44.28 to 46.01
Banco Latinoamericano de Comercio Exterior, S.A. 49.00 48.26 to 49.59
Banco Santander Chile 36.13 35.55 to 36.23
Bank of America Corporation 54.94 54.25 to 55.29
Bank of Hawaii Corporation 77.39 75.96 to 77.46
Bank Of Montreal 139.83 138.90 to 140.77
Bank of N.T. Butterfield & Son Limited (The) 52.86 51.96 to 53.34
Bank Of New York Mellon Corporation (The) 120.51 119.30 to 121.39
Bank of Nova Scotia (The) 75.30 73.72 to 75.50
BankUnited, Inc. 50.22 49.55 to 51.10
Baxter International Inc. 21.77 21.04 to 21.93
BB&T Corporation 30.98 30.38 to 31.20
BCE, Inc. 25.57 24.97 to 25.80
Beazer Homes USA, Inc. 24.56 24.19 to 24.96
Becton, Dickinson and Company 206.51 205.87 to 209.99
Belden Inc 131.72 126.00 to 132.72
Benchmark Electronics, Inc. 56.01 55.01 to 56.82
Berkshire Hathaway Inc. 756943.00 747000.00 to 758536.00
Berkshire Hathaway Inc. 503.89 497.61 to 506.63
Best Buy Co., Inc. 68.18 66.44 to 69.00
Bio-Rad Laboratories, Inc. 295.05 291.36 to 295.05
BJ's Wholesale Club Holdings, Inc. 99.28 97.53 to 100.15
Black Hills Corporation 74.44 73.65 to 75.49
Black Stone Minerals, L.P. 14.88 14.65 to 14.90
BlackRock California Municipal Income Trust 11.15 11.14 to 11.20
BlackRock Credit Allocation Income Trust 10.70 10.69 to 10.73
Blackrock Enhanced Equity Dividend Trust 9.58 9.55 to 9.64
BlackRock Income Trust Inc. (The) 11.18 11.09 to 11.18
BlackRock Investment Quality Municipal Trust Inc. (The) 11.54 11.50 to 11.57
BlackRock Long-Term Municipal Advantage Trust 9.72 9.68 to 9.73
BlackRock Multi-Sector Income Trust 13.24 13.24 to 13.32
Blackrock MuniAssets Fund, Inc. 11.14 11.14 to 11.25
Blackrock Municipal Income Quality Trust 11.11 11.07 to 11.15
BlackRock Municipal Income Trust II 10.56 10.55 to 10.58
BlackRock Municipal Target Term Trust Inc. (The) 22.82 22.76 to 22.87
Blackrock MuniHoldings Fund, Inc. 11.90 11.88 to 11.97
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 12.28 12.28 to 12.38
Blackrock MuniHoldings New York Quality Fund, Inc. 10.34 10.31 to 10.38
Blackrock MuniHoldings Quality Fund II, Inc. 10.14 10.09 to 10.20
Blackrock MuniVest Fund II, Inc. 10.94 10.82 to 10.96
Blackrock MuniYield Fund, Inc. 10.68 10.66 to 10.77
Blackrock MuniYield New York Quality Fund, Inc. 10.02 10.02 to 10.09
Blackrock MuniYield Quality Fund II, Inc. 10.24 10.20 to 10.29
Blackrock MuniYield Quality Fund III, Inc. 11.18 11.16 to 11.22
Blackrock MuniYield Quality Fund, Inc. 11.70 11.69 to 11.74
BlackRock New York Investment Quality Municipal Trust Inc. (Th 10.23 10.13 to 10.26
BlackRock Utility, Infrastructure & Power Opportun 27.70 27.56 to 27.83
BlackRock Virginia Municipal Bond Trust 10.67 10.65 to 10.73
BlueLinx Holdings Inc. 76.55 75.98 to 79.00
Boise Cascade, L.L.C. 89.16 87.69 to 91.05
Boot Barn Holdings, Inc. 188.48 182.73 to 199.10
BorgWarner Inc. 50.36 50.02 to 50.92
Boston Beer Company, Inc. (The) 238.70 234.54 to 241.99
BP p.l.c. 38.17 37.97 to 38.55
Brady Corporation 91.41 89.96 to 91.93
Braemar Hotels & Resorts Inc. 2.90 2.88 to 2.97
Brandywine Realty Trust 3.23 3.07 to 3.26
Brinker International, Inc. 160.64 159.54 to 166.01
Brink's Company (The) 128.21 127.42 to 130.02
Bristol-Myers Squibb Company 59.52 58.00 to 60.56
British American Tobacco p.l.c. 61.96 61.38 to 62.18
Brixmor Property Group Inc. 28.01 27.69 to 28.18
Brookdale Senior Living Inc. 15.46 14.90 to 15.55
Brookfield Infrastructure Partners LP 37.03 36.34 to 37.22
Brookfield Real Assets Income Fund Inc. 13.09 13.04 to 13.13
Brookfield Renewable Partners L.P. 29.52 29.33 to 30.21
Brown Forman Corporation 29.42 29.15 to 29.79
Brown Forman Corporation 28.97 28.67 to 29.33
BRT Apartments Corp. 14.83 14.69 to 14.85
Brunswick Corporation 86.69 84.87 to 87.91
Buckle, Inc. (The) 50.88 49.43 to 51.29
Burlington Stores, Inc. 302.92 299.86 to 305.50
Byline Bancorp, Inc. 33.26 32.86 to 33.42
Cable One, Inc. 100.82 98.36 to 101.49
Cabot Corporation 76.25 74.80 to 78.11
Cactus, Inc. 56.53 56.16 to 58.35
California Resources Corporation 53.88 52.97 to 55.65
California Water Service Group Holding 45.12 44.94 to 45.71
Campbell Soup Company 28.71 28.07 to 28.83
Canadian Imperial Bank of Commerce 94.53 92.82 to 94.91
Canadian National Railway Company 100.00 98.53 to 100.48
Canadian Natural Resources Limited 37.89 37.64 to 38.68
Canadian Pacific Railway Limited 79.08 78.64 to 80.21
Capital Trust, Inc. 19.53 19.48 to 20.01
Cardinal Health, Inc. 227.18 212.03 to 229.76
Carlisle Companies Incorporated 401.01 389.03 to 403.22
Carnival Corporation 31.45 31.25 to 32.61
Carnival Corporation 31.17 31.02 to 32.30
Carpenter Technology Corporation 348.65 327.95 to 351.00
Carriage Services, Inc. 44.30 43.22 to 44.41
Carter's, Inc. 37.93 37.34 to 38.56
Caterpillar, Inc. 678.31 665.07 to 686.50
CBL & Associates Properties, Inc. 36.26 35.79 to 36.46
CBRE Clarion Global Real Estate Income Fund 4.74 4.73 to 4.81
Celanese Corporation 52.06 51.24 to 55.50
Cenovus Energy Inc 19.72 19.56 to 20.24
CenterPoint Energy, Inc. 40.22 40.21 to 40.72
Century Communities, Inc. 69.58 68.51 to 71.04
Chatham Lodging Trust (REIT) 7.45 7.30 to 7.52
Chemed Corp. 453.40 444.52 to 456.00
Chemours Company (The) 16.89 16.52 to 18.07
Chesapeake Utilities Corporation 131.99 130.60 to 133.74
Chevron Corporation 179.23 177.41 to 180.46
China Yuchai International Limited 48.00 46.49 to 48.37
Choice Hotels International, Inc. 106.53 105.65 to 108.47
Christopher & Banks Corporation 26.26 26.17 to 27.01
Chubb Limited 331.28 327.49 to 334.28
Church & Dwight Company, Inc. 100.60 99.74 to 102.19
Ciena Corporation 252.98 238.57 to 261.00
Cigna Corporation 284.53 273.95 to 285.00
Cinemark Holdings Inc 25.37 25.05 to 25.65
Citigroup Inc. 115.74 112.92 to 116.41
Citizens Financial Group, Inc. 66.62 65.46 to 66.79
Citizens, Inc. 5.74 5.35 to 5.88
City Office REIT, Inc. 6.99 6.99 to 7.00
Civeo Corporation 26.69 26.32 to 27.00
Civitas Solutions, Inc. 27.38 27.32 to 29.20
Clean Harbors, Inc. 262.19 258.80 to 263.98
ClearBridge Energy Midstream Opportunity Fund Inc. 47.60 47.00 to 47.83
Clearway Energy, Inc. 37.58 37.16 to 37.97
Clearway Energy, Inc. 35.18 34.72 to 35.42
Clorox Company (The) 117.61 116.75 to 120.87
CMS Energy Corporation 72.86 71.52 to 74.17
CNA Financial Corporation 50.10 49.65 to 50.52
CNFinance Holdings Limited 5.77 5.65 to 5.80
CNO Financial Group, Inc. 42.31 42.19 to 43.46
CNX Resources Corporation 38.93 37.58 to 39.26
Coca Cola Femsa S.A.B. de C.V. 108.52 104.11 to 109.20
Coca-Cola Company (The) 78.51 77.59 to 78.86
Coca-Cola European Partners plc 95.92 94.73 to 96.30
Cohen & Steers Infrastructure Fund, Inc 26.02 25.84 to 26.04
Cohen & Steers Quality Income Realty Fund Inc 12.38 12.36 to 12.55
Cohen & Steers REIT and Preferred and Income Fund, 20.60 20.48 to 20.66
Cohen & Steers Total Return Realty Fund, Inc. 11.27 11.19 to 11.34
Colgate-Palmolive Company 94.88 93.25 to 95.49
Colonial High Income Municipal Trust 3.81 3.76 to 3.81
Colonial Investment Grade Municipal Trust 8.08 8.05 to 8.15
Colonial Municipal Income Trust 3.57 3.55 to 3.60
Comcast Corporation 63.84 63.84 to 63.84
Commercial Metals Company 80.56 80.00 to 82.33
Community Bank System, Inc. 65.39 64.96 to 65.83
Community Healthcare Trust Incorporated 18.14 17.70 to 18.18
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 27.47 27.42 to 28.03
ConAgra Brands, Inc. 19.55 19.49 to 20.04
ConocoPhillips 104.98 103.15 to 108.44
Consolidated Edison Inc 108.87 108.50 to 110.13
Constellation Brands Inc 165.57 162.65 to 166.80
Constellium N.V. 23.35 23.27 to 24.18
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 10.20 10.03 to 10.35
Contura Energy, Inc. 30.31 29.73 to 30.63
Cooper-Standard Holdings Inc. 34.32 33.70 to 35.20
Copa Holdings, S.A. 149.59 146.78 to 150.07
Corning Incorporated 112.79 105.65 to 113.44
Cousins Properties Incorporated 25.94 25.53 to 26.20
CPB Inc. 34.42 33.55 to 34.68
Crawford & Company 10.97 10.88 to 11.11
Crawford & Company 10.79 10.60 to 11.09
Credicorp Ltd. 356.40 351.66 to 362.48
Crown Holdings, Inc. 114.20 110.05 to 115.85
CTS Corporation 54.19 53.10 to 54.41
CubeSmart 38.36 38.05 to 38.66
Cubic Corporation 10.69 10.68 to 10.70
Cullen/Frost Bankers, Inc. 143.60 141.74 to 144.35
Cushing MLP & Infrastructure Total Return Fund 40.92 40.42 to 41.18
CVR Energy Inc. 23.60 23.26 to 24.03
D.R. Horton, Inc. 158.13 156.40 to 160.00
Dana Incorporated 30.40 29.70 to 30.97
Darden Restaurants, Inc. 213.56 211.63 to 216.91
Darling Ingredients Inc. 47.23 46.72 to 47.97
DaVita Inc. 149.22 142.51 to 150.45
Deckers Outdoor Corporation 111.17 110.05 to 114.07
Deere & Company 565.73 561.20 to 574.94
Delek Logistics Partners, L.P. 51.31 50.31 to 51.70
Delek US Holdings, Inc. 33.94 32.17 to 34.35
Delta Air Lines, Inc. 69.78 69.21 to 71.00
Deluxe Corporation 27.94 27.72 to 28.60
Devon Energy Corporation 43.17 41.96 to 43.40
DHI Group, Inc. 1.92 1.81 to 2.20
DHT Holdings, Inc. 14.23 14.00 to 14.37
Diageo plc 97.10 96.02 to 97.29
Diamondrock Hospitality Company 9.43 9.38 to 9.73
Digital Realty Trust, Inc. 164.65 162.61 to 168.00
Dillard's, Inc. 635.51 628.00 to 653.35
Dillard's, Inc. 26.16 26.09 to 26.32
Dine Brands Global, Inc. 35.25 34.56 to 35.96
Dolby Laboratories 63.97 63.76 to 65.47
Dominion Energy, Inc. 62.52 62.08 to 62.82
Donaldson Company, Inc. 107.06 106.49 to 107.95
Dorian LPG Ltd. 30.06 28.93 to 30.32
DoubleLine Opportunistic Credit Fund 15.16 15.10 to 15.20
Douglas Dynamics, Inc. 39.47 38.82 to 39.65
Dover Corporation 217.55 215.86 to 219.89
Dr. Reddy's Laboratories Ltd 13.97 13.87 to 14.11
Dreyfus Municipal Bond Infrastructure Fund, Inc. 11.15 11.11 to 11.20
Dreyfus Strategic Municipal Bond Fund, Inc. 6.15 6.15 to 6.19
Dreyfus Strategic Municipals, Inc. 6.50 6.49 to 6.51
DTE Energy Company 136.14 135.25 to 137.83
Ducommun Incorporated 119.25 117.02 to 121.36
Duff & Phelps Global Utility Income Fund Inc. 13.68 13.61 to 13.75
Duff & Phelps Utilities Income, Inc. 10.15 10.10 to 10.16
Duff & Phelps Utilities Tax-Free Income, Inc. 11.48 11.46 to 11.50
Duke Energy Corporation 123.41 122.43 to 124.05
Dycom Industries, Inc. 376.24 353.34 to 382.99
Eagle Materials Inc 223.22 216.10 to 231.60
Easterly Government Properties, Inc. 24.22 23.58 to 24.25
EastGroup Properties, Inc. 188.48 181.25 to 190.50
Eastman Chemical Company 76.08 75.08 to 78.49
Eaton Corporation, PLC 354.67 353.35 to 362.21
Eaton Vance Municipal Income 2028 Term Trust 18.85 18.75 to 18.99
Eaton Vance Municipal Income Trust 10.95 10.81 to 10.97
Eaton Vance Short Diversified Income Fund 11.01 10.94 to 11.08
Eaton Vance Tax Advantaged Dividend Income Fund 25.93 25.82 to 26.14
Ecolab Inc. 287.19 285.24 to 290.00
Edison International 63.71 62.88 to 63.98
Embotelladora Andina S.A. 26.96 25.88 to 26.96
Embotelladora Andina S.A. 31.60 31.55 to 32.99
EMCOR Group, Inc. 717.68 696.74 to 726.86
Emerald Expositions Events, Inc. 4.85 4.71 to 4.89
Emerson Electric Company 150.94 150.05 to 156.01
Empire State Realty Trust, Inc. 6.63 6.45 to 6.69
Employers Holdings Inc 45.66 45.55 to 46.50
Enbridge Inc 50.49 49.92 to 50.61
Encompass Health Corporation 99.56 95.42 to 100.13
Energizer Holdings, Inc. 23.36 22.30 to 24.54
Energizer Holdings, Inc. 20.47 20.33 to 20.76
Energy Transfer L.P. 18.19 18.01 to 18.32
ENI S.p.A. 41.49 41.06 to 41.57
Ennis, Inc. 20.45 20.09 to 20.53
EnPro Industries 255.78 250.97 to 257.55
Entergy Corporation 96.89 96.25 to 98.08
Entergy New Orleans, LLC 21.20 20.83 to 21.22
Enterprise Products Partners L.P. 35.08 34.82 to 35.55
EOG Resources, Inc. 112.49 111.26 to 114.47
EPR Properties 56.39 55.89 to 56.72
Equinor ASA 26.46 26.07 to 26.52
Equity Lifestyle Properties, Inc. 66.44 65.54 to 66.72
ESCO Technologies Inc. 238.40 233.05 to 241.14
Essent Group Ltd. 65.23 64.21 to 65.49
Essential Properties Realty Trust, Inc. 32.08 31.02 to 32.28
Essex Property Trust, Inc. 251.49 246.99 to 253.24
Evergy, Inc. 77.57 77.13 to 77.85
Exxon Mobil Corporation 146.08 143.80 to 146.73
F.N.B. Corporation 18.59 18.34 to 18.74
Farmland Partners Inc. 11.47 11.40 to 11.54
FB Financial Corporation 60.89 60.29 to 61.77
Federal Agricultural Mortgage Corporation 127.00 127.00 to 127.00
Federal Realty Investment Trust 104.85 103.09 to 104.93
Federal Signal Corporation 112.41 111.04 to 113.17
Federated Premier Municipal Income Fund 11.26 11.22 to 11.27
FedEx Corporation 363.96 357.25 to 366.46
Fidelity National Financial, Inc. 57.00 55.74 to 57.22
First American Corporation (The) 67.09 65.61 to 67.43
First BanCorp. 22.89 22.57 to 23.22
First Commonwealth Financial Corporation 18.88 18.61 to 19.07
First Horizon National Corporation 25.84 25.48 to 25.93
First Industrial Realty Trust, Inc. 59.75 58.47 to 60.12
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 21.73 21.52 to 21.75
Flaherty & Crumrine Preferred Income Fund Incorporated 12.03 11.94 to 12.06
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 9.70 9.62 to 9.70
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.81 16.67 to 16.83
Flaherty & Crumrine Total Return Fund Inc 17.88 17.76 to 17.90
Flowers Foods, Inc. 11.91 11.74 to 12.09
Flowserve Corporation 78.98 78.70 to 80.49
Fomento Economico Mexicano S.A.B. de C.V. 107.32 105.86 to 108.30
Forestar Group Inc 29.07 28.86 to 29.67
Fortis Inc. 54.99 54.33 to 55.15
Fortive Corporation 60.20 58.56 to 61.15
Forum Energy Technologies, Inc. 45.52 44.42 to 47.14
Four Corners Property Trust, Inc. 25.49 24.79 to 25.50
Franklin Resources, Inc. 26.91 26.80 to 27.87
Franklin Universal Trust 8.12 8.09 to 8.15
Fresenius Medical Care Corporation 24.35 23.80 to 24.35
Fresh Del Monte Produce, Inc. 39.52 39.11 to 39.95
Frontline Ltd. 28.00 27.60 to 28.39
FutureFuel Corp. 3.65 3.50 to 3.68
Gabelli Convertible and Income Securities Fund, Inc. (The) 4.46 4.44 to 4.48
Gabelli Dividend 28.65 28.55 to 28.77
Gabelli Global Small and Mid Cap Value Trust (The) 15.83 15.70 to 15.83
Gamestop Corporation 24.69 24.55 to 25.50
Garrett Motion Inc. 18.24 18.14 to 18.65
Gates Industrial Corporation plc 25.68 25.07 to 25.72
GATX Corporation 188.19 186.63 to 189.95
Generac Holdlings Inc. 172.37 169.85 to 176.77
General Electric Company 306.37 302.50 to 309.23
General Mills, Inc. 48.37 47.76 to 49.29
Genesis Energy, L.P. 17.45 16.56 to 17.45
Genuine Parts Company 146.21 144.83 to 147.50
Genworth Financial Inc 8.95 8.88 to 9.06
Getty Realty Corporation 31.22 30.58 to 31.34
GigCapital, Inc. 10.58 10.55 to 10.59
Gildan Activewear, Inc. 67.62 67.27 to 68.68
GlaxoSmithKline PLC 59.17 57.73 to 59.62
Global Medical REIT Inc. 36.71 35.66 to 36.77
Global Net Lease, Inc. 9.58 9.44 to 9.61
Global Partners LP 47.28 45.83 to 47.44
Gorman-Rupp Company (The) 59.55 57.68 to 60.23
Graco Inc. 92.42 90.98 to 92.84
Graham Corporation 73.75 71.63 to 75.01
Graham Holdings Company 1185.05 1156.00 to 1191.18
Granite Construction Incorporated 125.83 122.45 to 127.12
Greenbrier Companies, Inc. (The) 53.80 53.41 to 54.61
Greif Bros. Corporation 73.96 73.66 to 75.38
Greif Bros. Corporation 86.48 85.73 to 91.34
Griffon Corporation 89.57 82.82 to 90.49
Grupo Aeroportuario del Sureste, S.A. de C.V. 361.00 347.77 to 361.67
Guess?, Inc. 16.81 16.72 to 16.90
H. B. Fuller Company 65.39 64.66 to 66.53
Halliburton Company 33.84 32.96 to 34.10
Hamilton Beach Brands Holding Company 19.42 19.25 to 19.73
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 35.15 35.01 to 36.04
Hartford Financial Services Group, Inc. (The) 142.30 141.20 to 143.70
Haverty Furniture Companies, Inc. 26.83 26.62 to 27.19
Haverty Furniture Companies, Inc. 25.68 25.68 to 25.68
Hawaiian Electric Industries, Inc. 16.99 16.27 to 17.09
HCA Healthcare, Inc. 513.76 494.60 to 517.67
HCI Group, Inc. 160.51 158.80 to 162.45
HDFC Bank Limited 33.99 33.55 to 34.08
Helix Energy Solutions Group, Inc. 8.09 8.03 to 8.30
Helmerich & Payne, Inc. 34.53 33.10 to 35.44
Herc Holdings Inc. 172.31 167.96 to 175.31
Heritage Insurance Holdings, Inc. 26.63 26.37 to 27.50
Hershey Company (The) 224.38 215.90 to 225.55
Hewlett Packard Enterprise Company 22.71 22.17 to 23.10
Hexcel Corporation 83.20 81.37 to 83.30
Hilltop Holdings Inc. 39.85 38.95 to 40.39
Hilton Grand Vacations Inc. 46.25 45.79 to 47.47
Hilton Worldwide Holdings Inc. 308.72 305.02 to 310.08
HNI Corporation 51.38 50.25 to 51.83
Home Depot, Inc. (The) 382.37 380.83 to 387.00
Honda Motor Company, Ltd. 31.37 31.30 to 31.56
Honeywell International Inc. 233.85 232.55 to 236.08
Horace Mann Educators Corporation 44.66 43.14 to 45.13
Hormel Foods Corporation 25.09 24.96 to 25.47
Host Hotels & Resorts, Inc. 19.00 18.77 to 19.31
Hovnanian Enterprises Inc 122.35 120.70 to 124.69
Huntsman Corporation 13.20 13.14 to 13.55
HUYA Inc. 4.34 4.33 to 4.47
Hyster-Yale Materials Handling, Inc. 34.81 34.42 to 35.49
ICICI Bank Limited 30.88 30.57 to 30.98
IDACORP, Inc. 135.40 133.26 to 135.60
IDEX Corporation 212.94 209.03 to 213.83
IDT Corporation 48.48 48.21 to 49.75
Illinois Tool Works Inc. 288.29 286.83 to 293.83
Imax Corporation 36.41 35.23 to 36.56
India Fund, Inc. (The) 13.99 13.87 to 14.05
Ingersoll-Rand plc (Ireland) 96.00 95.07 to 98.00
Ingevity Corporation 70.80 69.74 to 77.46
Ingredion Incorporated 118.89 116.78 to 120.47
Installed Building Products, Inc. 323.09 313.00 to 324.90
Intercontinental Hotels Group 143.09 141.23 to 143.45
International Flavors & Fragrances, Inc. 73.43 72.49 to 74.06
International Paper Company 44.37 43.29 to 44.58
Invesco California Value Municipal Income Trust 11.14 11.10 to 11.19
Invesco Municipal Income Opportunities Trust 6.24 6.22 to 6.27
Invesco Municipal Opportunity Trust 9.83 9.77 to 9.85
Invesco Municipal Trust 9.81 9.79 to 9.89
Invesco Pennsylvania Value Municipal Income Trust 10.72 10.68 to 10.75
Invesco Trust for Investment Grade New York Municipal 11.71 11.60 to 11.73
Invesco Trust for Investment Grade Municipals 10.30 10.27 to 10.31
Invesco Value Municipal Income Trust 12.44 12.34 to 12.48
Itau Unibanco Banco Holding SA 8.68 8.57 to 8.77
ITT Inc. 202.05 190.95 to 205.71
J P Morgan Chase & Co 310.16 305.54 to 316.01
J. Jill, Inc. 16.46 16.46 to 17.14
J.M. Smucker Company (The) 109.28 106.92 to 110.10
Janus Henderson Group plc 48.19 47.99 to 48.23
JinkoSolar Holding Company Limited 27.70 26.18 to 28.43
John Hancock Financial Opportunities Fund 39.13 38.86 to 39.64
John Hancock Hedged Equity & Income Fund 11.10 11.10 to 11.17
John Hancock Investors Trust 13.74 13.70 to 13.76
John Hancock Premium Dividend Fund 13.18 13.17 to 13.25
John Hancock Tax Advantaged Dividend Income Fund 24.71 24.61 to 24.90
Johnson & Johnson 237.79 234.99 to 239.58
Johnson Controls International plc 132.52 129.14 to 132.77
K12 Inc 86.43 85.89 to 89.17
Kadant Inc 330.25 329.46 to 339.52
Kayne Anderson MLP/Midstream Investment Company 13.24 12.95 to 13.24
KB Financial Group Inc 96.16 90.99 to 96.25
KB Home 61.61 60.45 to 62.56
Kennametal Inc. 38.28 37.24 to 38.52
Kennedy-Wilson Holdings Inc. 9.86 9.81 to 9.90
Keurig Dr Pepper Inc. 28.01 27.86 to 28.70
KeyCorp 22.70 22.30 to 22.76
Keysight Technologies Inc. 221.52 214.49 to 223.21
Kimbell Royalty Partners 13.56 13.35 to 13.70
Kimberly-Clark Corporation 104.26 102.15 to 104.80
Kimco Realty Corporation 21.69 21.37 to 21.78
Kinder Morgan, Inc. 30.33 29.70 to 30.39
Kite Realty Group Trust 24.69 24.16 to 24.72
KKR Income Opportunities Fund 11.72 11.67 to 11.73
Knight Transportation, Inc. 59.16 59.02 to 60.89
Knowles Corporation 24.74 23.89 to 24.90
Kohl's Corporation 17.72 17.31 to 18.34
Koppers Holdings Inc. 31.50 30.83 to 31.67
Korea Fund, Inc. (The) 46.24 45.21 to 46.61
Kroger Company (The) 66.67 65.77 to 67.66
Kronos Worldwide Inc 5.82 5.72 to 6.06
KT Corporation 21.02 20.90 to 21.15
Laboratory Corporation of America Holdings 278.23 275.16 to 278.85
Lamb Weston Holdings, Inc. 47.48 46.69 to 47.90
Lazard Global Total Return and Income Fund 18.70 18.57 to 18.75
Lazard Ltd. 54.46 54.18 to 55.76
La-Z-Boy Incorporated 38.51 38.25 to 38.84
LCI Industries 152.75 142.19 to 154.13
Lear Corporation 136.05 131.54 to 136.13
Lee Enterprises, Incorporated 5.53 5.26 to 5.57
Leggett & Platt, Incorporated 12.69 12.57 to 12.94
Lehman ABS Corporation 26.27 26.27 to 26.27
Lehman ABS Corporation 28.88 28.88 to 28.88
Lehman ABS Corporation 26.00 25.78 to 26.09
Lennar Corporation 115.37 114.50 to 116.86
Lennar Corporation 106.46 106.12 to 108.60
Lennox International, Inc. 517.15 506.79 to 534.51
Lexington Realty Trust 51.55 49.93 to 51.68
Liberty Oilfield Services Inc. 23.72 22.66 to 24.40
LightInTheBox Holding Co., Ltd. 2.77 2.62 to 2.85
Linde plc 459.69 459.26 to 474.38
Lindsay Corporation 132.79 131.90 to 134.24
Lithia Motors, Inc. 332.18 330.58 to 342.66
LMP Capital and Income Fund Inc. 15.58 15.48 to 15.68
Lockheed Martin Corporation 609.18 595.00 to 614.00
Loews Corporation 110.89 109.77 to 111.61
Louisiana-Pacific Corporation 93.83 92.96 to 95.93
Lowe's Companies, Inc. 274.89 272.24 to 277.08
LTC Properties, Inc. 37.73 36.74 to 38.18
LyondellBasell Industries NV 53.88 52.88 to 56.91
M&T Bank Corporation 233.94 230.23 to 234.52
M/I Homes, Inc. 140.66 138.48 to 142.83
Macerich Company (The) 19.37 19.18 to 19.53
Macy's Inc 21.52 20.97 to 21.77
Magnolia Oil & Gas Corporation 26.21 25.65 to 26.34
Maiden Holdings, Ltd. 15.73 15.48 to 15.77
MainStay MacKay DefinedTerm Municipal Opportunitie 15.51 15.47 to 15.62
Manitowoc Company, Inc. (The) 14.51 14.23 to 14.60
ManpowerGroup 36.64 35.88 to 37.59
Marathon Petroleum Corporation 195.83 190.99 to 195.83
MarineMax, Inc. 29.38 28.43 to 30.67
Markel Corporation 2095.03 2085.00 to 2181.00
Marsh & McLennan Companies, Inc. 182.70 181.83 to 185.24
Martin Marietta Materials, Inc. 670.95 662.23 to 679.56
Masco Corporation 71.11 70.28 to 71.83
MasTec, Inc. 244.86 229.00 to 245.10
Mastercard Incorporated 551.89 549.95 to 561.92
Matador Resources Company 45.75 44.72 to 46.52
Materion Corporation 145.83 144.62 to 151.42
MBIA, Inc. 6.57 6.46 to 6.70
McCormick & Company, Incorporated 66.98 65.78 to 67.34
McCormick & Company, Incorporated 66.31 65.92 to 66.60
McDonald's Corporation 323.48 322.95 to 328.06
McKesson Corporation 957.80 862.00 to 971.93
Medtronic plc 102.95 101.92 to 104.50
Merck & Company, Inc. 119.75 118.31 to 122.43
Mercury General Corporation 93.60 91.63 to 94.10
Meritage Corporation 75.49 75.04 to 76.91
Methode Electronics, Inc. 8.83 8.58 to 8.91
Metropolitan Bank Holding Corp. 95.21 94.04 to 95.71
Mexico Equity and Income Fund, Inc. (The) 13.51 13.31 to 13.85
Mexico Fund, Inc. (The) 21.85 21.66 to 22.14
MFS Charter Income Trust 6.28 6.26 to 6.29
MFS Multimarket Income Trust 4.73 4.68 to 4.73
MFS Municipal Income Trust 5.50 5.46 to 5.51
MGIC Investment Corporation 27.27 26.65 to 27.32
MGM Resorts International 36.28 34.77 to 36.61
Miller Industries, Inc. 43.69 43.28 to 44.19
Minerals Technologies Inc. 71.63 70.74 to 72.06
Mitsubishi UFJ Financial Group Inc 18.25 18.19 to 18.44
Mizuho Financial Group, Inc. 9.00 8.96 to 9.14
Modine Manufacturing Company 205.32 193.00 to 208.00
MOGU Inc. 2.48 2.38 to 2.50
Mohawk Industries, Inc. 131.01 128.14 to 131.50
Molson Coors Brewing Company 51.13 50.83 to 51.88
Molson Coors Brewing Company 48.99 48.99 to 48.99
Monmouth Real Estate Investment Corporation 11.95 11.66 to 12.10
Moog Inc. 325.83 311.72 to 329.98
Moog Inc. 324.59 322.10 to 324.59
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.73 7.67 to 7.74
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 6.00 5.94 to 6.00
Morgan Stanley India Investment Fund, Inc. 24.24 24.20 to 24.29
Motorola Solutions, Inc. 417.15 412.17 to 419.06
Movado Group Inc. 24.08 23.96 to 25.22
MPLX LP 56.42 55.15 to 56.44
MSA Safety Incorporporated 187.16 184.71 to 188.49
MSC Industrial Direct Company, Inc. 94.95 92.85 to 95.49
Mueller Water Products Inc 27.93 27.28 to 28.66
MuniVest Fund, Inc. 7.06 7.02 to 7.07
Myers Industries, Inc. 21.45 21.11 to 21.66
Nabors Industries Ltd. 66.89 64.68 to 67.83
NACCO Industries, Inc. 53.35 52.23 to 54.46
National Bank Holdings Corporation 41.21 40.88 to 41.99
National Fuel Gas Company 84.66 84.13 to 85.54
National Grid Transco, PLC 86.89 86.03 to 87.34
National Health Investors, Inc. 84.26 81.21 to 84.78
National Presto Industries, Inc. 133.83 133.32 to 137.00
National Retail Properties 42.88 42.13 to 42.94
Natural Gas Services Group, Inc. 34.77 33.81 to 35.22
Natural Grocers by Vitamin Cottage, Inc. 27.03 26.88 to 27.74
Natural Resource Partners LP 118.78 117.30 to 120.74
Natuzzi, S.p.A. 3.08 2.87 to 3.08
Navios Maritime Partners LP 58.90 58.79 to 60.20
Nelnet, Inc. 132.24 131.77 to 134.73
New Oriental Education & Technology Group, Inc. 62.17 60.75 to 62.49
NewJersey Resources Corporation 52.77 51.80 to 52.98
NewMarket Corporation 714.88 707.17 to 722.46
NexPoint Residential Trust, Inc. 30.29 30.00 to 30.69
NextEra Energy, Inc. 89.21 88.09 to 90.49
NGL ENERGY PARTNERS LP 11.57 11.40 to 12.13
NIO Inc. 4.70 4.59 to 4.91
Noble Corporation 37.02 36.54 to 37.88
Nokia Corporation 6.86 6.74 to 6.92
Nomad Foods Limited 12.86 12.82 to 13.04
Nordic American Tankers Limited 4.17 4.15 to 4.25
Norfolk Souther Corporation 306.91 304.76 to 309.21
North American Construction Group Ltd. 15.33 15.02 to 15.71
Northrop Grumman Corporation 696.50 679.00 to 704.18
Northwest Natural Holding Company 48.58 48.12 to 48.91
NorthWestern Corporation 69.84 69.20 to 70.75
Novartis AG 153.95 151.68 to 154.95
NOW Inc. 16.28 15.90 to 16.49
Nucor Corporation 186.50 184.65 to 189.60
Nuveen AMT-Free Municipal Credit Income Fund 12.97 12.88 to 12.97
Nuveen AMT-Free Municipal Value Fund 9.17 9.16 to 9.18
Nuveen AMT-Free Municipal Value Fund 14.52 14.47 to 14.52
Nuveen AMT-Free Quality Municipal Income Fund 11.72 11.67 to 11.74
Nuveen California AMT-Free Quality Municipal Income Fund 12.90 12.88 to 12.91
Nuveen California Municipal Value Fund, Inc. 9.68 9.68 to 9.80
Nuveen Global High Income Fund 12.95 12.88 to 12.96
Nuveen Insured California Select Tax-Free Income Portfolio 13.29 13.24 to 13.30
Nuveen Insured New York Select Tax-Free Income Portfolio 12.14 12.07 to 12.16
Nuveen Massachusetts Municipal Income Fund 11.75 11.68 to 11.78
Nuveen Minnesota Quality Municipal Income Fund 12.08 12.05 to 12.08
Nuveen Mortgage Opportunity Term Fund 18.67 18.50 to 18.72
Nuveen Municipal Credit Income Fund 12.66 12.57 to 12.68
Nuveen Municipal High Income Opportunity Fund 10.54 10.51 to 10.56
Nuveen Municipal Income Fund, Inc. 10.20 10.06 to 10.20
Nuveen New Jersey Quality Municipal Income Fund 12.44 12.43 to 12.47
Nuveen New York Quality Municipal Income Fund 11.45 11.36 to 11.45
Nuveen Pennsylvania Quality Municipal Income Fund 12.00 11.99 to 12.05
Nuveen Preferred & Income Opportunities Fund 8.26 8.18 to 8.26
Nuveen Quality Municipal Income Fund 12.13 11.99 to 12.13
Nuveen Real Estate Fund 7.86 7.78 to 7.89
Nuveen Select Maturities Municipal Fund 9.70 9.57 to 9.89
Nuveen Select Tax Free Income Portfolio 14.22 14.16 to 14.26
Nuveen Taxable Municipal Income Fund 15.87 15.83 to 16.06
Nuveen Virginia Quality Municipal Income Fund 11.33 11.30 to 11.42
nVent Electric plc 113.87 112.92 to 117.23
NVR, Inc. 8044.79 8000.00 to 8144.20
Occidental Petroleum Corporation 45.09 44.52 to 46.04
OFG Bancorp 41.12 40.48 to 41.53
OGE Energy Corp 43.98 43.55 to 44.17
Oil-Dri Corporation Of America 63.59 62.31 to 64.00
Old Republic International Corporation 41.34 40.69 to 41.81
Olin Corporation 23.41 23.19 to 25.31
Omega Healthcare Investors, Inc. 45.57 43.47 to 46.18
ONE Gas, Inc. 82.75 81.70 to 83.52
One Liberty Properties, Inc. 22.84 22.26 to 22.94
ONEOK, Inc. 80.46 78.53 to 80.75
Oppenheimer Holdings, Inc. 90.53 88.31 to 91.41
Orion Engineered Carbons S.A 6.74 6.69 to 7.15
Orion Group Holdings, Inc. 13.70 13.05 to 14.66
Orix Corp Ads 31.25 31.12 to 31.45
Oshkosh Corporation 163.48 161.40 to 166.78
OUTFRONT Media Inc. 26.68 25.78 to 26.69
Overseas Shipholding Group, Inc. 6.21 6.10 to 6.36
Owens Corning Inc 132.23 130.92 to 134.86
Owens-Illinois, Inc. 16.43 16.24 to 16.69
Oxford Industries, Inc. 38.25 37.96 to 40.68
Pacific Gas & Electric Co. 16.28 16.01 to 16.32
Packaging Corporation of America 231.91 227.96 to 232.80
Par Pacific Holdings, Inc. 40.79 39.50 to 40.83
Park Hotels & Resorts Inc. 11.17 11.04 to 11.49
Parker-Hannifin Corporation 967.62 947.97 to 971.64
PBF Energy Inc. 34.49 34.00 to 34.99
Pebblebrook Hotel Trust 11.89 11.54 to 11.90
Pembina Pipeline Corp. 42.40 42.00 to 42.55
Penske Automotive Group, Inc. 161.90 161.13 to 165.42
PermRock Royalty Trust 3.41 3.30 to 3.43
Petroleo Brasileiro S.A.- Petrobras 14.90 14.83 to 15.27
Petroleo Brasileiro S.A.- Petrobras 14.06 14.03 to 14.36
Pfizer, Inc. 26.49 26.46 to 27.19
Philip Morris International Inc 182.00 180.66 to 184.40
Phillips 66 154.43 150.19 to 154.59
Piedmont Office Realty Trust, Inc. 8.72 8.37 to 8.82
PIMCO California Municipal Income Fund 8.98 8.97 to 9.02
PIMCO Commercial Mortgage Securities Trust, Inc. 6.04 6.03 to 6.06
Pimco Corporate & Income Stategy Fund 12.82 12.78 to 12.84
PIMCO Dynamic Income Fund 18.44 18.39 to 18.47
Pimco Global Stocksplus & Income Fund 9.20 9.16 to 9.29
PIMCO Income Strategy Fund 8.42 8.42 to 8.44
Pimco Municipal Income Fund II 7.71 7.71 to 7.77
Pimco New York Municipal Income Fund II 7.03 7.03 to 7.07
Pinnacle West Capital Corporation 94.59 94.08 to 95.15
Pitney Bowes Inc. 10.58 10.44 to 10.64
Plains All American Pipeline, L.P. 19.97 19.51 to 19.97
Plains Group Holdings, L.P. 21.19 20.85 to 21.20
PLDT Inc. 23.56 23.19 to 23.87
PNC Financial Services Group, Inc. (The) 238.51 235.21 to 239.27
Portland General Electric Company 50.92 50.91 to 51.65
POSCO 62.10 61.55 to 62.64
Post Holdings, Inc. 104.41 103.89 to 107.99
PPG Industries, Inc. 124.42 123.43 to 126.47
PPlus Trust 23.91 23.72 to 24.00
Precision Drilling Corporation 83.03 80.84 to 83.65
Prestige Consumer Healthcare Inc. 65.55 63.69 to 68.62
Primerica, Inc. 271.56 267.48 to 274.73
Principal Real Estate Income Fund 10.25 10.19 to 10.30
ProAssurance Corporation 24.45 24.44 to 24.54
Procter & Gamble Company (The) 158.61 156.12 to 159.65
Progressive Corporation (The) 207.56 206.77 to 210.88
Prologis, Inc. 136.14 133.50 to 136.97
Prosperity Bancshares, Inc. 73.06 72.26 to 74.16
Provident Financial Services, Inc 23.56 23.25 to 23.65
Public Storage 282.82 279.92 to 286.48
PulteGroup, Inc. 134.05 132.66 to 135.60
Putnam Managed Municipal Income Trust 6.27 6.27 to 6.34
Putnam Municipal Opportunities Trust 10.68 10.60 to 10.73
PVH Corp. 64.61 62.61 to 65.60
Quad Graphics, Inc 6.18 6.08 to 6.24
Quaker Chemical Corporation 169.94 164.43 to 171.12
Quanex Building Products Corporation 20.36 19.93 to 20.60
Quanta Services, Inc. 477.72 456.25 to 479.67
Quest Diagnostics Incorporated 192.30 188.65 to 193.46
Qwest Corporation 19.60 19.20 to 19.60
Qwest Corporation 19.70 19.38 to 19.79
Radian Group Inc. 33.80 33.14 to 34.00
Ranger Energy Services, Inc. 15.92 15.80 to 16.50
Realty Income Corporation 63.36 62.47 to 63.75
Regal Beloit Corporation 520.16 492.40 to 528.74
Regions Financial Corporation 30.50 29.96 to 30.53
Reinsurance Group of America, Incorporated 205.99 204.50 to 207.92
Reinsurance Group of America, Incorporated 25.12 25.04 to 25.12
Reliance Steel & Aluminum Co. 342.27 340.74 to 348.36
RenaissanceRe Holdings Ltd. 305.29 299.39 to 310.80
Republic Services, Inc. 218.72 218.00 to 222.37
ResMed Inc. 267.05 262.06 to 268.33
Restaurant Brands International Inc. 70.34 69.73 to 70.94
REX American Resources Corporation 34.59 34.01 to 34.90
RiverNorth Opportunistic Municipal Income Fund, Inc. 15.10 14.98 to 15.23
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 7.92 7.88 to 7.92
RLI Corp. 61.96 61.31 to 62.78
RLJ Lodging Trust 7.75 7.65 to 7.88
Robert Half International Inc. 31.48 31.46 to 33.20
Rogers Corporation 102.10 101.20 to 103.98
Rollins, Inc. 64.47 63.73 to 64.78
Royal Bank Of Canada 168.84 167.86 to 170.72
Royal Caribbean Cruises Ltd. 326.09 323.80 to 338.28
RPM International Inc. 115.09 114.34 to 116.96
Ryder System, Inc. 214.30 207.70 to 214.81
Ryerson Holding Corporation 29.70 29.47 to 30.62
Ryman Hospitality Properties, Inc. 95.70 94.67 to 96.70
Safehold Inc. 14.80 14.41 to 14.92
Sally Beauty Holdings, Inc. 16.62 16.29 to 17.06
SandRidge Energy, Inc. 16.12 15.69 to 16.29
Saul Centers, Inc. 34.74 33.54 to 34.89
Schlumberger N.V. 49.51 48.67 to 50.56
Schneider National, Inc. 29.92 29.49 to 30.34
Scorpio Tankers Inc. 65.40 63.20 to 66.30
Scotts Miracle-Gro Company (The) 65.04 64.39 to 65.92
Scudder Municiple Income Trust 9.15 9.10 to 9.16
SEACOR Marine Holdings Inc. 6.75 6.70 to 6.95
Select Energy Services, Inc. 12.09 11.69 to 12.15
Select Medical Holdings Corporation 15.47 15.28 to 15.59
Sempra Energy 86.66 85.63 to 87.11
Sensata Technologies Holding plc 35.47 34.89 to 35.90
Sensient Technologies Corporation 96.14 94.49 to 101.82
Service Corporation International 85.38 83.90 to 85.45
Shake Shack, Inc. 93.07 91.84 to 97.19
Sherwin-Williams Company (The) 361.04 360.29 to 369.22
Shinhan Financial Group Co Ltd 61.79 60.46 to 62.07
Ship Finance International Limited 8.81 8.75 to 8.97
Signet Jewelers Limited 92.37 90.68 to 93.92
Simon Property Group, Inc. 197.26 194.39 to 197.93
Simpson Manufacturing Company, Inc. 191.40 189.71 to 194.63
SITE Centers Corp. 6.37 6.26 to 6.42
SiteOne Landscape Supply, Inc. 148.03 146.61 to 149.51
SK Telecom Co., Ltd. 30.11 28.60 to 30.29
SM Energy Company 19.54 19.34 to 20.14
Smith & Nephew SNATS, Inc. 35.17 34.66 to 35.35
Sonoco Products Company 50.82 50.53 to 51.83
Southern Company (The) 91.08 90.40 to 91.64
Southwest Airlines Company 52.51 51.88 to 52.97
Spartan Energy Acquisition Corp 91.99 91.99 to 91.99
Spectrum Brands Holdings, Inc. 75.43 71.41 to 77.21
Spire Inc. 85.27 84.28 to 86.07
SPX Corporation 218.02 210.00 to 220.67
St. Joe Company (The) 67.86 66.81 to 68.48
Stag Industrial, Inc. 39.40 38.86 to 39.73
Standard Motor Products, Inc. 43.76 43.25 to 44.33
Stanley Black & Decker, Inc. 85.57 82.19 to 86.48
Star Group, L.P. 13.36 12.91 to 13.48
STARWOOD PROPERTY TRUST, INC. 18.21 18.08 to 18.48
Stepan Company 61.73 61.21 to 63.43
Stewart Information Services Corporation 70.87 69.14 to 72.16
Stifel Financial Corporation 128.04 125.32 to 128.87
STMicroelectronics N.V. 28.98 28.60 to 29.57
Stone Harbor Emerging Markets Income Fund 5.05 4.98 to 5.06
Stoneridge, Inc. 8.04 7.85 to 8.37
STRATS Trust 9.79 9.67 to 9.88
STRATS Trust 24.80 24.80 to 24.81
STRATS Trust 23.42 23.35 to 23.48
Stryker Corporation 362.42 360.79 to 368.08
Sturm, Ruger & Company, Inc. 38.03 37.36 to 38.47
Suburban Propane Partners, L.P. 20.13 19.41 to 20.15
Sumitomo Mitsui Financial Group Inc 21.34 21.29 to 21.68
Sun Life Financial Inc. 64.85 64.54 to 65.52
SunCoke Energy, Inc. 8.04 7.98 to 8.23
Suncor Energy Inc. 53.13 52.09 to 53.37
Sunoco LP 58.32 56.80 to 58.32
Sunstone Hotel Investors, Inc. 9.01 8.89 to 9.12
Swiss Helvetia Fund, Inc. (The) 6.02 6.00 to 6.07
Synnex Corporation 164.19 161.88 to 165.98
Synthetic Fixed-Income Securities, Inc. 24.45 24.45 to 24.49
Synthetic Fixed-Income Securities, Inc. 24.75 24.75 to 24.81
Synthetic Fixed-Income Securities, Inc. 23.23 23.23 to 23.23
Sysco Corporation 84.62 84.39 to 85.90
Taiwan Fund, Inc. (The) 59.28 58.62 to 59.83
Takeda Pharmaceutical Company Limited 17.80 17.76 to 17.94
TAL Education Group 11.71 11.31 to 11.75
Talos Energy, Inc. 11.99 11.80 to 12.34
Tanger Factory Outlet Centers, Inc. 33.13 32.44 to 33.28
Tapestry, Inc. 143.19 134.11 to 145.42
Targa Resources, Inc. 205.55 200.61 to 205.67
Target Corporation 110.85 110.34 to 114.77
Taylor Morrison Home Corporation 65.19 64.83 to 66.31
Team, Inc. 14.31 14.08 to 14.35
TechnipFMC plc 56.25 54.32 to 56.65
Teekay Corporation 10.17 10.10 to 10.37
Teekay Tankers Ltd. 64.42 63.81 to 65.75
TEGNA Inc. 19.01 18.90 to 19.07
Tejon Ranch Co 16.46 16.28 to 16.57
Teledyne Technologies Incorporated 628.47 621.61 to 630.59
Teleflex Incorporated 105.89 104.71 to 107.16
Telefonica Brasil S.A. 14.71 14.56 to 14.89
Telefonica SA 3.81 3.80 to 3.87
Telephone and Data Systems, Inc. 45.83 45.54 to 47.07
TELUS Corporation 14.26 14.09 to 14.28
Templeton Emerging Markets Income Fund, Inc. 6.87 6.81 to 6.88
Tenaris S.A. 45.97 45.38 to 46.17
Tenet Healthcare Corporation 195.97 190.51 to 196.96
Tennant Company 80.84 80.61 to 82.00
Tennessee Valley Authority 24.37 24.29 to 24.37
Terex Corporation 61.26 60.51 to 63.25
Terreno Realty Corporation 65.08 63.92 to 65.31
Teva Pharmaceutical Industries Limited 34.80 34.20 to 35.26
Textron Inc. 92.85 90.03 to 92.96
The AES Corporation 15.59 15.35 to 15.76
The Central and Eastern Europe Fund, Inc. 19.14 19.10 to 19.49
The Hanover Insurance Group, Inc. 178.06 176.37 to 181.54
The Travelers Companies, Inc. 300.31 295.36 to 302.38
Thermon Group Holdings, Inc. 48.77 43.02 to 48.97
Thor Industries, Inc. 118.50 117.13 to 120.66
Tidewater Inc. 63.36 62.10 to 66.64
Timken Company (The) 102.15 98.50 to 102.34
Titan International, Inc. 10.50 10.41 to 10.94
TJX Companies, Inc. (The) 155.40 153.59 to 156.39
Toll Brothers, Inc. 150.60 149.39 to 152.86
Tootsie Roll Industries, Inc. 39.15 38.94 to 39.71
TopBuild Corp. 493.91 488.96 to 507.00
Toro Company (The) 96.89 95.50 to 97.08
Toronto Dominion Bank (The) 94.92 93.93 to 95.29
Tortoise Energy Infrastructure Corporation 44.34 44.15 to 44.63
Townsquare Media, Inc. 6.75 6.50 to 7.10
Toyota Motor Corp Ltd Ord 237.19 236.78 to 238.99
TransCanada Corporation 59.91 58.89 to 60.18
Transcontinental Realty Investors, Inc. 55.00 52.38 to 55.00
Transocean Ltd. 4.94 4.87 to 5.19
Tredegar Corporation 8.93 8.91 to 9.35
Treehouse Foods, Inc. 24.72 24.66 to 24.80
Trex Company, Inc. 43.02 42.59 to 43.69
TRI Pointe Group, Inc. 35.40 35.09 to 35.99
Trinity Industries, Inc. 30.24 29.56 to 30.40
Tronox Limited 6.91 6.86 to 7.33
TrueBlue, Inc. 5.49 5.47 to 5.66
Turkcell Iletisim Hizmetleri AS 6.61 6.56 to 6.67
Turning Point Brands, Inc. 125.25 123.99 to 129.94
Tutor Perini Corporation 79.95 76.31 to 80.40
Tyson Foods, Inc. 65.20 64.72 to 65.72
U.S. Bancorp 59.11 58.59 to 59.63
Ultrapar Participacoes S.A. 4.93 4.87 to 4.97
UMH Properties, Inc. 15.88 15.70 to 16.00
Under Armour, Inc. 6.15 6.14 to 6.53
Under Armour, Inc. 6.28 6.26 to 6.64
Unifi, Inc. 4.06 4.06 to 4.35
Unilever PLC 71.57 70.64 to 71.75
Union Pacific Corporation 251.45 248.51 to 252.13
United Parcel Service, Inc. 116.55 114.90 to 116.66
UNITIL Corporation 51.53 50.99 to 51.97
Universal Corporation 58.67 58.29 to 59.38
Universal Health Realty Income Trust 42.70 41.40 to 42.70
Universal Health Services, Inc. 216.47 206.68 to 218.02
UNIVERSAL INSURANCE HOLDINGS INC 31.64 31.41 to 32.19
Urban Edge Properties 20.99 20.49 to 21.09
US Foods Holding Corp. 87.89 86.58 to 89.50
USA Compression Partners, LP 26.15 25.60 to 26.16
V.F. Corporation 20.10 19.90 to 20.99
Vail Resorts, Inc. 136.61 131.25 to 136.83
Valero Energy Corporation 194.14 190.11 to 194.88
Valhi, Inc. 14.70 14.59 to 15.96
Valmont Industries, Inc. 459.97 452.13 to 465.99
Valvoline Inc. 36.76 35.57 to 37.08
Ventas, Inc. 79.84 77.49 to 80.22
Verizon Communications Inc. 47.10 46.65 to 47.58
Vermilion Energy Inc. 9.72 9.64 to 10.10
VICI Properties Inc. 28.74 28.56 to 28.92
Virtus Global Dividend & Income Fund Inc. 6.54 6.52 to 6.57
Virtus Global Multi-Sector Income Fund 7.92 7.83 to 7.92
Visa Inc. 329.13 328.82 to 337.59
Vishay Intertechnology, Inc. 19.65 18.92 to 19.98
Vishay Precision Group, Inc. 52.04 51.28 to 53.39
Vulcan Materials Company 310.76 307.88 to 314.84
W&T Offshore, Inc. 2.10 2.04 to 2.15
W.P. Carey Inc. 71.38 70.08 to 71.74
W.R. Berkley Corporation 71.29 70.37 to 71.60
W.W. Grainger, Inc. 1183.15 1179.66 to 1199.12
Wabash National Corporation 10.96 10.11 to 10.98
Walmart Inc. 126.94 126.56 to 129.60
Waste Connections, Inc. 169.18 169.16 to 172.30
Watsco, Inc. 405.94 399.57 to 412.00
Watsco, Inc. 388.94 388.94 to 388.94
Watts Water Technologies, Inc. 308.80 306.95 to 311.99
Webster Financial Corporation 72.02 71.54 to 72.55
WEC Energy Group, Inc. 111.94 111.79 to 116.52
Weis Markets, Inc. 73.98 72.60 to 75.00
Wells Fargo & Company 92.01 90.91 to 93.06
Welltower Inc. 191.06 185.76 to 192.10
WESCO International, Inc. 299.49 294.01 to 302.89
Western Alliance Bancorporation 91.11 89.15 to 93.00
Western Asset Bond Fund 11.23 11.11 to 11.42
Western Asset Emerging Markets Debt Fund Inc 11.03 10.98 to 11.03
Western Asset Global High Income Fund Inc 6.46 6.44 to 6.48
Western Asset High Income Opportunity Fund, Inc. 3.77 3.77 to 3.79
Western Asset Intermediate Muni Fund Inc 7.93 7.88 to 7.94
Western Asset Investment Grade Defined Opportunity Trust Inc. 16.59 16.45 to 16.71
Western Asset Investment Grade Income Fund Inc. 12.68 12.63 to 12.71
Western Asset Managed Municipals Fund, Inc. 10.56 10.55 to 10.64
Western Asset Mortgage Defined Opportunity Fund Inc 11.16 11.10 to 11.22
Western Asset Municipal High Income Fund, Inc. 6.99 6.94 to 7.01
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.62 8.60 to 8.64
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd 8.34 8.30 to 8.34
Western Midstream Partners, LP 41.26 40.29 to 41.26
Western Union Company (The) 10.03 9.72 to 10.05
Westinghouse Air Brake Technologies Corporation 240.12 235.59 to 240.87
Westlake Chemical Corporation 92.17 90.32 to 95.25
Westlake Chemical Partners LP 21.61 21.40 to 21.85
Weyerhaeuser Company 26.71 26.51 to 26.95
Whirlpool Corporation 85.09 83.30 to 87.32
White Mountains Insurance Group, Ltd. 2126.57 2078.07 to 2129.89
Whitestone REIT 14.96 14.72 to 14.98
Williams Companies, Inc. (The) 67.42 65.58 to 67.70
Williams-Sonoma, Inc. 212.49 209.00 to 215.79
Winnebago Industries, Inc. 49.03 48.41 to 49.81
Wolverine World Wide, Inc. 18.10 17.67 to 18.37
Woori Bank 65.51 64.69 to 66.01
Worthington Industries, Inc. 57.99 57.51 to 58.48
Wyndham Hotels & Resorts, Inc. 75.25 74.28 to 75.90
Xenia Hotels & Resorts, Inc. 15.32 15.14 to 15.58
XPO Logistics, Inc. 185.62 184.31 to 200.13
Yum China Holdings, Inc. 55.67 54.39 to 55.84
Yum! Brands, Inc. 161.09 159.07 to 163.60
Zimmer Biomet Holdings, Inc. 88.73 87.46 to 90.00
Zoetis Inc. 126.73 126.15 to 127.58
ZTO Express (Cayman) Inc. 23.63 23.26 to 23.81
Back to top | Use Dark Theme