Login or Join
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3766 stocks found forming UPTRENDING

Company Close Range
1895 Bancorp of Wisconsin, Inc. 11.34 11.25 to 11.37
1st Constitution Bancorp (NJ) 27.79 26.77 to 27.93
1st Source Corporation 52.59 51.60 to 52.59
21Vianet Group, Inc. 9.24 8.95 to 9.39
51job, Inc. 49.58 48.74 to 49.97
Acasti Pharma, Inc. 1.39 1.30 to 1.43
Achieve Life Sciences, Inc. 8.37 7.81 to 8.42
ACM Research, Inc. 88.67 81.03 to 89.58
ACNB Corporation 34.37 33.75 to 34.41
Adial Pharmaceuticals, Inc 0.81 0.81 to 0.81
ADMA Biologics Inc 1.40 1.28 to 1.40
Advanced Energy Industries, Inc. 93.73 90.10 to 94.01
Advaxis, Inc. 0.24 0.24 to 0.29
AdvisorShares Vice ETF 22.34 21.85 to 22.45
Aeglea BioTherapeutics, Inc. 4.55 4.22 to 4.64
Aerie Pharmaceuticals, Inc. 7.55 7.21 to 7.74
Agios Pharmaceuticals, Inc. 33.14 31.34 to 33.26
AGNC Investment Corp. 25.64 25.49 to 25.64
Air T, Inc. 26.55 25.27 to 26.60
Airgain, Inc. 10.79 10.70 to 10.93
Alberton Acquisition Corporation 11.78 11.74 to 11.79
Alberton Acquisition Corporation 0.46 0.40 to 0.46
Albireo Pharma, Inc. 27.14 25.21 to 27.14
Alkermes plc 25.25 24.26 to 25.26
Allegiance Bancshares, Inc. 45.00 44.13 to 45.31
Allegiant Travel Company 186.10 182.22 to 187.58
Alliance Resource Partners, L.P. 14.67 14.16 to 14.71
Alphatec Holdings, Inc. 12.21 11.81 to 12.23
Alta Mesa Resources, Inc. 70.72 68.85 to 72.32
Altisource Portfolio Solutions S.A. 11.75 11.44 to 11.83
Altus Midstream Company 64.77 63.00 to 65.49
Amalgamated Bank 17.24 16.83 to 17.58
Amarin Corporation plc 3.52 3.39 to 3.52
A-Mark Precious Metals, Inc. 58.75 57.71 to 59.12
Ambac Financial Group, Inc. 16.45 16.12 to 16.46
AMC Networks Inc. 42.20 40.62 to 42.30
AMCI Acquisition Corp. 9.68 9.68 to 9.72
AMCI Acquisition Corp. 10.41 10.41 to 10.41
AMCI Acquisition Corp. 0.70 0.70 to 0.73
Amdocs Limited 75.70 74.97 to 75.75
America First Multifamily Investors, L.P. 6.76 6.69 to 6.84
American National Bankshares, Inc. 39.52 38.61 to 39.52
American Resources Corporation 2.19 2.11 to 2.22
Ameris Bancorp 55.27 54.00 to 55.39
AMERISAFE, Inc. 55.36 54.52 to 55.70
AmeriServ Financial Inc. 4.01 3.95 to 4.04
Ames National Corporation 25.15 25.09 to 25.55
Amgen Inc. 235.36 229.99 to 235.80
Amkor Technology, Inc. 24.99 23.41 to 25.02
Amphastar Pharmaceuticals, Inc. 25.37 24.48 to 25.37
Amtech Systems, Inc. 9.43 9.03 to 9.48
Anixa Biosciences, Inc. 3.41 3.31 to 3.59
Antares Pharma, Inc. 3.57 3.48 to 3.57
Apogee Enterprises, Inc. 48.98 46.55 to 49.95
Apollo Investment Corporation 13.24 13.19 to 13.38
Applied Materials, Inc. 167.00 155.60 to 167.06
Aptinyx Inc. 2.92 2.66 to 2.94
Arch Capital Group Ltd. 47.41 46.08 to 47.49
Arch Capital Group Ltd. 25.79 25.64 to 25.79
Ares Capital Corporation 21.44 21.13 to 21.56
Ark Restaurants Corp. 17.32 17.06 to 17.45
Arrow DWA Country Rotation ETF 36.46 36.46 to 36.85
Arrow DWA Tactical ETF 11.23 11.00 to 11.23
Arrow Financial Corporation 36.28 35.35 to 36.67
Aspen Group Inc. 2.50 2.40 to 2.58
Aspen Technology, Inc. 155.92 150.50 to 156.66
Astec Industries, Inc. 71.14 69.93 to 71.18
Astronics Corporation 13.11 12.48 to 13.17
Atara Biotherapeutics, Inc. 16.07 14.38 to 16.23
Atlantic Capital Bancshares, Inc. 33.41 32.21 to 33.46
Atlanticus Holdings Corporation 71.91 68.00 to 72.73
Atrion Corporation 692.49 692.49 to 696.00
Auburn National Bancorporation, Inc. 33.95 33.30 to 33.95
Avid Technology, Inc. 32.72 30.96 to 32.76
Avnet, Inc. 42.18 41.36 to 42.22
Axcelis Technologies, Inc. 71.39 65.80 to 71.49
B. Riley Financial, Inc. 27.41 27.41 to 27.50
Baidu, Inc. 154.53 151.00 to 154.90
BancFirst Corporation 77.53 74.75 to 77.55
BancFirst Corporation 30.25 30.25 to 30.25
Bandwidth Inc. 67.95 65.51 to 68.55
Bank of Marin Bancorp 39.57 39.01 to 39.57
Bank of South Carolina Corp. 20.60 20.00 to 20.65
Bank OZK 50.46 49.03 to 50.54
Bank7 Corp. 25.96 25.34 to 26.35
Bankwell Financial Group, Inc. 34.13 33.85 to 34.95
Banner Corporation 66.33 64.62 to 66.62
Barrick Gold Corporation 18.68 18.52 to 18.91
BayCom Corp 19.90 19.80 to 19.95
BCB Bancorp, Inc. (NJ) 16.10 15.92 to 16.10
Beasley Broadcast Group, Inc. 2.02 2.01 to 2.08
Bed Bath & Beyond Inc. 15.46 14.63 to 15.60
Bel Fuse Inc. 15.75 15.75 to 15.75
Bel Fuse Inc. 13.65 13.29 to 13.76
Berry Petroleum Corporation 9.50 9.32 to 9.60
Big 5 Sporting Goods Corporation 19.98 19.33 to 20.56
BioCryst Pharmaceuticals, Inc. 15.48 14.72 to 15.76
Biofrontera AG 3.16 3.01 to 3.29
Biogen Inc. 239.30 233.80 to 239.47
BioMarin Pharmaceutical Inc. 90.22 86.40 to 90.32
Biomerica, Inc. 4.39 4.13 to 4.44
Bio-Path Holdings, Inc. 3.94 3.75 to 3.95
Bison Capital Acquisition Corp. 10.02 9.99 to 10.02
Bison Capital Acquisition Corp. 0.49 0.45 to 0.50
Black Ridge Acquisition Corp. 10.01 10.01 to 10.03
BlackRock Capital Investment Corporation 4.21 4.18 to 4.24
BlackRock TCP Capital Corp. 13.67 13.53 to 13.70
Blueknight Energy Partners L.P., L.L.C. 3.50 3.40 to 3.57
Blueknight Energy Partners L.P., L.L.C. 8.44 8.32 to 8.44
BOK Financial Corporation 116.31 111.11 to 116.62
Booking Holdings Inc. 2450.95 2402.78 to 2460.00
Borqs Technologies, Inc. 0.42 0.36 to 0.49
Boston Omaha Corporation 29.44 29.29 to 30.29
Bridgewater Bancshares, Inc. 18.15 17.81 to 18.42
Bridgford Foods Corporation 12.65 12.35 to 12.65
Brighthouse Financial, Inc. 58.18 55.70 to 58.28
Brookline Bancorp, Inc. 17.65 17.20 to 17.66
Bryn Mawr Bank Corporation 45.01 44.78 to 46.07
Business First Bancshares, Inc. 28.90 28.40 to 28.90
C&F Financial Corporation 53.00 51.45 to 53.00
Caesarstone Ltd. 12.56 12.39 to 12.56
Calamos Global Dynamic Income Fund 10.01 9.83 to 10.05
Cal-Maine Foods, Inc. 41.13 39.73 to 41.44
Calumet Specialty Products Partners, L.P. 15.42 15.20 to 16.98
Cambridge Bancorp 92.47 91.59 to 93.18
Camden National Corporation 50.82 50.01 to 50.87
Canterbury Park Holding Corporation 17.41 17.41 to 17.46
Capital Bancorp, Inc. 26.69 26.27 to 26.93
Capital City Bank Group 27.87 27.40 to 28.00
Capitala Finance Corp. 25.40 25.35 to 25.40
Capitala Finance Corp. 25.47 25.18 to 25.47
Capricor Therapeutics, Inc. 3.09 2.96 to 3.13
CapStar Financial Holdings, Inc. 22.04 21.66 to 22.07
Cardiovascular Systems, Inc. 19.18 18.38 to 21.34
Cardlytics, Inc. 65.37 61.09 to 67.66
Cathay General Bancorp 46.91 45.52 to 46.96
CB Financial Services, Inc. 24.41 24.41 to 25.72
CBTX, Inc. 31.71 30.97 to 32.16
CDK Global, Inc. 43.58 42.94 to 43.81
CECO Environmental Corp. 6.27 6.23 to 6.32
Cellectar Biosciences, Inc. 0.70 0.66 to 0.70
Cemtrex Inc. 1.80 1.80 to 1.80
Centennial Resource Development, Inc. 7.59 7.31 to 7.63
Central Valley Community Bancorp 23.04 22.83 to 23.18
Check Point Software Technologies Ltd. 126.14 121.50 to 128.04
Chemung Financial Corp 46.09 45.50 to 46.75
Chicken Soup for the Soul Entertainment, Inc. 26.95 26.80 to 27.04
China Finance Online Co. Limited 6.61 6.47 to 6.62
China Natural Resources, Inc. 0.98 0.90 to 1.01
China Recycling Energy Corporation 6.86 6.30 to 6.89
ChipMOS TECHNOLOGIES INC. 35.85 35.49 to 35.88
CHS Inc 28.50 28.42 to 28.70
CHS Inc 27.90 27.46 to 27.90
CHS Inc 27.60 27.38 to 27.70
CHS Inc 31.07 30.85 to 31.13
CIM Commercial Trust Corporation 24.87 24.87 to 24.87
Cimpress N.V 73.60 71.05 to 73.80
Cincinnati Financial Corporation 119.54 118.73 to 120.63
Cirrus Logic, Inc. 94.30 91.56 to 94.37
Citius Pharmaceuticals, Inc. 0.59 0.59 to 0.59
Citizens & Northern Corp 27.06 26.65 to 27.19
Citizens Community Bancorp, Inc. 13.94 13.94 to 14.05
City Holding Company 85.01 83.27 to 85.10
Civista Bancshares, Inc. 25.03 24.39 to 25.10
CLPS Incorporation 2.18 2.08 to 2.18
CNB Financial Corporation 28.00 26.04 to 28.04
Coastal Financial Corporation 52.08 51.64 to 52.84
Coca-Cola Consolidated, Inc. 615.60 599.99 to 618.98
Codorus Valley Bancorp, Inc 22.11 21.87 to 22.11
Coffee Holding Co., Inc. 4.53 4.45 to 4.55
Colony Bankcorp, Inc. 18.03 17.90 to 18.25
Columbia Banking System, Inc. 36.95 36.19 to 37.00
Columbus McKinnon Corporation 49.53 48.29 to 49.60
Comcast Corporation 51.68 51.14 to 52.10
Commerce Bancshares, Inc. 74.50 71.88 to 74.65
Commercial Vehicle Group, Inc. 8.46 8.03 to 8.51
Community Trust Bancorp, Inc. 45.95 45.32 to 45.97
Community West Bancshares 13.80 13.27 to 13.80
Commvault Systems, Inc. 69.68 68.10 to 69.73
Comstock Holding Companies, Inc. 4.89 4.54 to 4.89
Conifer Holdings, Inc. 24.55 24.55 to 24.55
ConnectOne Bancorp, Inc. 36.97 33.19 to 37.00
CPI Card Group Inc. 17.78 17.28 to 18.18
Credit Suisse AG 8.47 8.45 to 8.49
Credit Suisse AG 5.07 5.04 to 5.09
Credit Suisse AG 5.34 5.33 to 5.38
Cresud S.A.C.I.F. y A. 4.98 4.77 to 5.06
CSI Compressco LP 1.54 1.50 to 1.56
CVB Financial Corporation 23.37 22.80 to 23.41
CVD Equipment Corporation 5.03 4.82 to 5.25
Cyclacel Pharmaceuticals, Inc. 6.64 6.64 to 6.64
DAVIDsTEA Inc. 3.51 3.35 to 3.60
Dawson Geophysical Company 2.33 2.33 to 2.34
Del Taco Restaurants, Inc. 12.48 12.47 to 12.51
Diamondback Energy, Inc. 129.21 124.60 to 129.34
Dicerna Pharmaceuticals, Inc. 38.22 38.21 to 38.24
Dime Community Bancshares, Inc. 38.12 37.05 to 38.14
Discovery, Inc. 31.18 28.94 to 31.28
Discovery, Inc. 39.82 36.00 to 40.00
Discovery, Inc. 30.40 27.99 to 30.54
DISH Network Corporation 36.19 35.68 to 36.51
DMC Global Inc. 46.58 43.49 to 46.72
Donegal Group, Inc. 14.63 14.40 to 14.72
Donegal Group, Inc. 13.76 13.73 to 13.76
Dorchester Minerals, L.P. 22.28 22.00 to 22.42
DXP Enterprises, Inc. 26.03 25.26 to 26.03
E.W. Scripps Company (The) 21.54 21.19 to 21.95
Eagle Bancorp Montana, Inc. 23.58 23.14 to 24.00
Eagle Bancorp, Inc. 63.18 61.70 to 63.19
East West Bancorp, Inc. 90.49 88.30 to 90.53
Eastern Company (The) 27.27 26.87 to 27.60
Eaton Vance NextShares Trust II 100.04 100.04 to 100.04
Ebix, Inc. 31.98 30.26 to 32.14
EDAP TMS S.A. 6.41 6.17 to 6.44
EdtechX Holdings Acquisition Corp. 10.04 10.02 to 10.04
EdtechX Holdings Acquisition Corp. 10.25 10.25 to 10.25
eGain Corporation 10.29 10.15 to 10.38
Elbit Systems Ltd. 178.16 174.58 to 178.17
electroCore, Inc. 0.76 0.70 to 0.90
Electro-Sensors, Inc. 6.42 6.12 to 6.48
Emclaire Financial Corp 29.16 28.89 to 29.81
Encore Capital Group Inc 67.42 62.65 to 67.61
Enstar Group Limited 261.91 258.10 to 262.12
Enterprise Financial Services Corporation 49.97 48.60 to 50.00
Equity Bancshares, Inc. 34.80 34.22 to 34.80
Ericsson 11.36 11.25 to 11.44
Esquire Financial Holdings, Inc. 34.46 34.00 to 34.84
ESSA Bancorp, Inc. 17.49 17.30 to 17.62
EuroDry Ltd. 19.25 18.02 to 19.44
Euronet Worldwide, Inc. 128.40 124.24 to 128.70
Euroseas Ltd. 27.76 25.21 to 27.83
EverQuote, Inc. 16.18 15.58 to 16.23
Evofem Biosciences, Inc. 0.41 0.39 to 0.43
Exact Sciences Corporation 78.43 74.66 to 78.64
Exchange Traded Concepts Trust FLAG-Forensic Accounting Long-S 9.83 9.83 to 9.83
Expedia Group, Inc. 184.40 179.59 to 184.98
Famous Dave's of America, Inc. 6.09 5.73 to 6.19
Farmer Brothers Company 7.38 7.20 to 7.38
Farmers National Banc Corp. 19.71 19.37 to 19.82
FAT Brands Inc. 11.24 10.85 to 11.42
Fennec Pharmaceuticals Inc. 4.63 4.45 to 4.73
FFBW, Inc. 12.00 11.90 to 12.00
FibroGen, Inc 14.34 13.62 to 14.38
Fifth Third Bancorp 50.45 48.60 to 50.50
Fifth Third Bancorp 28.20 28.03 to 28.28
Financial Institutions, Inc. 33.57 33.26 to 33.57
First Bancorp 48.60 47.25 to 48.70
First Bancorp, Inc (ME) 33.85 33.11 to 33.99
First Busey Corporation 29.54 28.93 to 29.70
First Business Financial Services, Inc. 30.30 30.20 to 30.45
First Capital, Inc. 41.51 40.70 to 41.51
First Citizens BancShares, Inc. 906.02 874.81 to 906.13
First Community Bankshares, Inc. 34.89 34.46 to 34.89
First Community Corporation 21.40 21.20 to 21.46
First Financial Bancorp. 26.73 26.01 to 26.83
First Financial Bankshares, Inc. 52.81 51.98 to 53.02
First Financial Corporation Indiana 45.56 45.06 to 46.09
First Financial Northwest, Inc. 16.66 16.60 to 16.78
First Foundation Inc. 27.56 27.01 to 27.74
First Guaranty Bancshares, Inc. 20.89 20.25 to 21.42
First Hawaiian, Inc. 30.95 30.34 to 31.03
First Internet Bancorp 52.10 51.74 to 53.04
First Interstate BancSystem, Inc. 44.28 43.50 to 44.56
First Merchants Corporation 45.78 44.81 to 45.89
First Mid-Illinois Bancshares, Inc. 44.53 43.80 to 44.64
First Midwest Bancorp, Inc. 22.55 21.89 to 22.60
First Northwest Bancorp 20.29 20.00 to 20.40
First Savings Financial Group, Inc. 27.20 27.00 to 27.95
First Trust Alternative Absolute Return Strategy ETF 29.28 29.18 to 29.40
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 31.99 31.99 to 31.99
First Trust BICK Index Fund 31.04 31.03 to 31.47
First Trust Brazil AlphaDEX Fund 11.36 11.29 to 11.45
First Trust BuyWrite Income ETF 22.78 22.59 to 22.80
First Trust China AlphaDEX Fund 27.70 27.70 to 27.71
First Trust Developed Markets Ex-US AlphaDEX Fund 61.45 61.14 to 61.78
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 45.97 45.97 to 46.10
First Trust Dorsey Wright Dynamic Focus 5 ETF 38.08 37.61 to 38.13
First Trust Dorsey Wright Focus 5 ETF 49.67 48.93 to 49.68
First Trust Dorsey Wright Momentum & Dividend ETF 34.38 33.69 to 34.38
First Trust Dorsey Wright Momentum & Value ETF 26.25 25.92 to 26.25
First Trust Emerging Markets AlphaDEX Fund 26.77 26.59 to 26.82
First Trust Emerging Markets Equity Select ETF 49.71 49.71 to 49.87
First Trust Emerging Markets Local Currency Bond ETF 31.27 31.17 to 31.41
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.72 40.40 to 40.78
First Trust Eurozone AlphaDEX ETF 46.95 46.95 to 46.95
First Trust Global Tactical Commodity Strategy Fund 23.98 23.78 to 23.99
First Trust Hedged BuyWrite Income ETF 22.37 22.13 to 22.37
First Trust India Nifty 50 Equal Weight ETF 49.90 49.88 to 50.00
First Trust Indxx Global Agriculture ETF 31.75 31.73 to 31.75
First Trust Indxx Global Natural Resources Income ETF 14.86 14.73 to 14.87
First Trust Indxx Innovative Transaction & Process ETF 44.90 44.48 to 44.90
First Trust Japan AlphaDEX Fund 51.82 51.57 to 51.85
First Trust Large Cap Value AlphaDEX Fund 72.28 71.48 to 72.30
First Trust Latin America AlphaDEX Fund 17.54 17.41 to 17.64
First Trust Mid Cap Value AlphaDEX Fund 48.46 47.82 to 48.46
First Trust Multi Cap Value AlphaDEX Fund 77.49 76.52 to 77.50
First Trust Multi-Asset Diversified Income Index Fund 17.08 16.99 to 17.09
First Trust NASDAQ ABA Community Bank Index Fund 63.57 62.29 to 63.57
First Trust Nasdaq Bank ETF 37.00 36.11 to 37.01
First Trust Nasdaq Food & Beverage ETF 27.00 26.70 to 27.00
First Trust NASDAQ Global Auto Index Fund 64.59 63.33 to 64.73
First Trust Nasdaq Oil & Gas ETF 22.61 21.99 to 22.62
First Trust NASDAQ Technology Dividend Index Fund 62.98 62.01 to 63.02
First Trust Rising Dividend Achievers ETF 52.46 51.78 to 52.48
First Trust RiverFront Dynamic Emerging Markets ETF 69.30 69.12 to 69.45
First Trust S&P International Dividend Aristocrats ETF 18.35 18.06 to 18.35
First Trust Senior Loan Fund ETF 48.05 47.99 to 48.07
First Trust Small Cap Value AlphaDEX Fund 54.28 53.58 to 54.28
First Trust SMID Cap Rising Dividend Achievers ETF 30.59 30.26 to 30.64
First Trust Strategic Income ETF 51.11 50.88 to 51.25
First United Corporation 20.21 19.35 to 20.21
First Western Financial, Inc. 33.22 33.12 to 33.92
FirstCash, Inc. 73.85 72.34 to 74.03
Firsthand Technology Value Fund, Inc. 4.14 4.10 to 4.20
Fiserv, Inc. 109.11 106.92 to 109.50
Flex Ltd. 18.27 17.70 to 18.35
FlexShares Real Assets Allocation Index Fund 34.20 33.93 to 34.20
Flushing Financial Corporation 25.88 25.34 to 25.90
FormFactor, Inc. 44.72 42.33 to 44.76
Forterra, Inc. 23.87 23.87 to 23.89
Freightcar America, Inc. 3.97 3.66 to 3.97
frontdoor, inc. 37.55 36.78 to 37.76
FSB Bancorp, Inc. 30.88 30.27 to 31.12
Fulton Financial Corporation 18.88 18.16 to 18.92
FVCBankcorp, Inc. 20.44 20.13 to 20.49
G1 Therapeutics, Inc. 10.11 9.32 to 10.17
Galapagos NV 55.19 54.19 to 55.40
Genius Brands International, Inc. 1.09 1.03 to 1.09
Gentex Corporation 35.63 34.92 to 35.65
Gentherm Inc 98.58 95.96 to 99.00
Geospace Technologies Corporation 8.26 7.88 to 8.34
German American Bancorp, Inc. 41.60 40.76 to 41.64
Glacier Bancorp, Inc. 59.72 58.67 to 59.76
Gladstone Commercial Corporation 26.69 26.69 to 26.69
Gladstone Land Corporation 33.03 32.55 to 33.48
Global Indemnity Limited 26.75 26.57 to 26.91
Global Indemnity Limited 25.54 25.50 to 25.60
Global Self Storage, Inc. 6.14 6.00 to 6.35
Global X Autonomous & Electric Vehicles ETF 31.09 30.64 to 31.10
Global X DAX Germany ETF 32.58 32.41 to 32.64
Global X MSCI SuperDividend EAFE ETF 16.26 16.20 to 16.26
Golar LNG Limited 14.08 13.53 to 14.10
Golub Capital BDC, Inc. 15.54 15.54 to 15.78
Good Times Restaurants Inc. 4.60 4.48 to 4.60
Gossamer Bio, Inc. 11.85 11.13 to 11.89
Grand Canyon Education, Inc. 87.33 86.14 to 87.88
Great Elm Capital Corp. 3.18 3.16 to 3.20
Great Elm Capital Corp. 25.36 25.16 to 25.37
Great Southern Bancorp, Inc. 59.79 59.30 to 60.46
Green Plains Partners LP 14.80 14.66 to 14.83
Greene County Bancorp, Inc. 36.89 36.85 to 36.89
Grifols, S.A. 12.63 12.11 to 12.69
Grindrod Shipping Holdings Ltd. 18.30 17.50 to 18.52
Grupo Financiero Galicia S.A. 9.49 9.31 to 9.56
GSI Technology, Inc. 4.82 4.55 to 4.90
Guaranty Federal Bancshares, Inc. 34.64 33.70 to 34.67
Gulf Island Fabrication, Inc. 4.25 4.25 to 4.34
Gulfport Energy Corporation 76.75 74.67 to 76.89
H&E Equipment Services, Inc. 46.48 44.76 to 46.50
Hailiang Education Group Inc. 12.72 12.03 to 12.75
Hallador Energy Company 2.75 2.64 to 2.80
Hancock Whitney Corporation 54.96 52.86 to 55.10
Hanmi Financial Corporation 26.72 25.33 to 26.78
Harrow Health, Inc. 8.50 8.25 to 8.57
Hawaiian Holdings, Inc. 20.18 19.84 to 20.68
Hawthorn Bancshares, Inc. 25.92 25.70 to 25.92
Haymaker Acquisition Corp. 9.95 9.95 to 9.95
Haynes International, Inc. 41.78 40.46 to 41.90
Healthcare Services Group, Inc. 18.72 18.26 to 18.91
HealthEquity, Inc. 49.94 49.12 to 50.46
Heartland Financial USA, Inc. 53.89 52.26 to 53.98
Heidrick & Struggles International, Inc. 45.11 44.25 to 45.36
Hennessy Advisors, Inc. 11.33 10.98 to 11.34
Heritage Commerce Corp 12.69 12.35 to 12.71
Heritage Financial Corporation 27.18 26.44 to 27.25
Hexindai Inc. 2.24 2.12 to 2.37
HMN Financial, Inc. 25.00 24.76 to 25.00
Home Bancorp, Inc. 44.20 43.19 to 44.25
Home BancShares, Inc. 25.74 25.13 to 25.76
Home Federal Bancorp, Inc. of Louisiana 20.40 20.40 to 20.40
HomeStreet, Inc. 56.63 55.38 to 56.80
HomeTrust Bancshares, Inc. 32.51 32.30 to 32.57
Hope Bancorp, Inc. 16.79 16.19 to 16.82
Horizon Bancorp, Inc. 23.25 22.18 to 23.27
Horizon Technology Finance Corporation 16.27 16.21 to 16.49
Houghton Mifflin Harcourt Company 16.16 14.83 to 16.40
Howard Bancorp, Inc. 25.12 24.49 to 25.16
Huntington Bancshares Incorporated 17.63 17.00 to 17.64
Hurco Companies, Inc. 30.99 30.14 to 31.33
Huttig Building Products, Inc. 10.17 9.64 to 10.20
HV Bancorp, Inc. 21.64 21.64 to 21.64
IBEX Holdings Limited 14.11 13.96 to 14.32
Icahn Enterprises L.P. 54.65 54.06 to 54.84
ICC Holdings, Inc. 16.56 16.56 to 16.60
ICF International, Inc. 104.33 102.44 to 104.49
Ichor Holdings 48.80 45.48 to 48.89
Idera Pharmaceuticals, Inc. 0.65 0.63 to 0.70
IES Holdings, Inc. 51.19 50.55 to 51.41
IF Bancorp, Inc. 26.50 26.00 to 26.58
Illumina, Inc. 405.14 393.99 to 405.62
IMAC Holdings, Inc. 1.36 1.31 to 1.40
IMAC Holdings, Inc. 0.29 0.29 to 0.29
ImmuCell Corporation 8.81 8.44 to 9.01
Immuron Limited 3.39 3.21 to 3.50
Impinj, Inc. 90.62 86.34 to 90.94
Incyte Corporation 74.88 72.83 to 74.94
Independent Bank Corp. 86.99 84.80 to 87.07
Independent Bank Corporation 25.83 25.00 to 25.87
Independent Bank Group, Inc 78.80 77.44 to 79.09
Infrastructure and Energy Alternatives, Inc. 9.65 9.41 to 9.72
Infrastructure and Energy Alternatives, Inc. 1.69 1.64 to 1.69
Innodata Inc. 6.09 6.01 to 6.51
Innospec Inc. 98.56 95.93 to 98.70
Innovative Solutions and Support, Inc. 7.03 6.73 to 7.11
Integra LifeSciences Holdings Corporation 68.79 67.83 to 69.56
Integrated Media Technology Limited 8.77 6.84 to 8.87
Intel Corporation 55.70 54.53 to 55.77
Intercept Pharmaceuticals, Inc. 17.76 16.22 to 17.81
International Bancshares Corporation 45.78 44.69 to 45.94
International Money Express, Inc. 16.69 16.30 to 16.71
Intevac, Inc. 5.64 5.50 to 5.70
Invesco BLDRS Emerging Markets 50 ADR Index Fund 49.31 49.01 to 49.38
Invesco BuyBack Achievers ETF 96.86 95.72 to 96.97
Invesco DWA Energy Momentum ETF 35.39 34.43 to 35.39
Invesco DWA Tactical Multi-Asset Income ETF 9.89 9.89 to 9.89
Invesco FTSE International Low Beta Equal Weight ETF 29.09 29.06 to 29.09
Invesco Golden Dragon China ETF 36.26 35.64 to 36.45
Invesco High Yield Equity Dividend Achievers ETF 22.06 21.74 to 22.07
Invesco International BuyBack Achievers ETF 41.09 40.93 to 41.25
Invesco International Dividend Achievers ETF 18.90 18.77 to 18.95
Invesco KBW Bank ETF 75.54 73.95 to 75.57
Invesco KBW High Dividend Yield Financial ETF 20.85 20.72 to 20.89
Invesco KBW Premium Yield Equity REIT ETF 25.88 25.65 to 25.92
Invesco KBW Property & Casualty Insurance ETF 82.59 81.43 to 82.59
Invesco KBW Regional Banking ETF 69.97 68.24 to 69.97
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 14.74 14.62 to 14.74
Invesco Russell 1000 Low Beta Equal Weight ETF 42.52 42.43 to 42.52
Invesco S&P SmallCap Energy ETF 8.24 7.94 to 8.24
Invesco S&P SmallCap Financials ETF 63.27 62.48 to 63.27
Invesco S&P SmallCap Materials ETF 68.67 68.21 to 68.67
Invesco Strategic Developed ex-US ETF 31.58 31.26 to 31.58
Invesco Strategic Emerging Markets ETF 28.93 28.83 to 28.97
Invesco Strategic US ETF 40.77 40.42 to 40.77
Investar Holding Corporation 18.89 18.42 to 18.89
Investors Bancorp, Inc. 17.45 16.88 to 17.46
Investors Title Company 208.99 208.60 to 208.99
InVivo Therapeutics Holdings Corp. 0.52 0.51 to 0.53
Ionis Pharmaceuticals, Inc. 33.08 31.25 to 33.09
iQIYI, Inc. 4.87 4.63 to 4.87
iRhythm Technologies, Inc. 141.10 138.13 to 144.48
Ironwood Pharmaceuticals, Inc. 11.72 11.24 to 11.74
iShares 1-3 Year International Treasury Bond ETF 78.37 78.23 to 78.51
iShares Asia 50 ETF 79.37 78.89 to 79.56
iShares Commodities Select Strategy ETF 32.64 32.35 to 32.65
iShares Core MSCI Total International Stock ETF 71.45 71.04 to 71.59
iShares Core S&P U.S. Value ETF 77.27 76.52 to 77.32
iShares Currency Hedged MSCI Germany ETF 33.11 32.95 to 33.11
iShares ESG MSCI EAFE ETF 79.71 79.27 to 79.92
iShares ESG MSCI EM ETF 40.84 40.61 to 40.89
iShares Global Infrastructure ETF 48.23 47.90 to 48.23
iShares International Treasury Bond ETF 50.01 49.97 to 50.27
iShares MSCI ACWI ex US Index Fund 56.13 55.77 to 56.21
iShares MSCI All Country Asia ex Japan Index Fund 84.36 84.00 to 84.67
iShares MSCI Brazil Small-Cap ETF 12.98 12.72 to 13.04
iShares MSCI China ETF 63.68 63.14 to 63.94
iShares MSCI Emerging Markets Asia ETF 83.39 82.89 to 83.54
iShares MSCI Emerging Markets ex China ETF 62.21 61.95 to 62.32
iShares MSCI Europe Financials Sector Index Fund 21.56 21.45 to 21.94
iShares MSCI Qatar ETF 21.44 21.26 to 21.44
iShares MSCI Turkey ETF 20.69 20.47 to 20.92
iShares MSCI UAE ETF 16.40 16.27 to 16.44
iShares S&P Emerging Markets Infrastructure Index Fund 24.09 23.93 to 24.09
iShares S&P Global Timber & Forestry Index Fund 93.04 92.45 to 93.91
iShares S&P India Nifty 50 Index Fund 49.82 49.69 to 49.90
iShares Select Dividend ETF 127.71 126.19 to 127.78
Itamar Medical Ltd. 30.87 30.75 to 30.91
Iteris, Inc. 4.13 4.02 to 4.16
Ituran Location and Control Ltd. 26.52 25.50 to 26.76
James River Group Holdings, Ltd. 29.00 28.78 to 29.20
Jazz Pharmaceuticals plc 144.30 143.72 to 145.89
JD.com, Inc. 73.72 71.93 to 74.02
Jerash Holdings (US), Inc. 6.69 6.66 to 6.74
JetBlue Airways Corporation 14.85 14.64 to 15.09
Jewett-Cameron Trading Company 8.65 8.65 to 8.65
Kaiser Aluminum Corporation 105.80 100.41 to 106.15
Kamada Ltd. 6.76 6.62 to 6.76
Karyopharm Therapeutics Inc. 8.04 7.47 to 8.07
Kearny Financial 13.84 13.56 to 13.86
Kelly Services, Inc. 18.39 17.97 to 18.43
Kelly Services, Inc. 18.47 18.47 to 18.50
Kewaunee Scientific Corporation 13.08 12.93 to 13.08
Kimball International, Inc. 10.70 10.49 to 10.74
Kingstone Companies, Inc 5.44 5.32 to 5.44
Kirkland's, Inc. 16.81 16.38 to 17.20
KLA-Tencor Corporation 445.00 418.79 to 445.52
KLX Energy Services Holdings, Inc. 4.53 4.20 to 4.65
Kulicke and Soffa Industries, Inc. 60.56 56.96 to 60.71
Kura Oncology, Inc. 13.64 12.51 to 13.71
KVH Industries, Inc. 9.40 9.33 to 9.44
L.B. Foster Company 15.34 14.65 to 15.43
La Jolla Pharmaceutical Company 4.92 4.66 to 4.96
Lake Shore Bancorp, Inc. 14.85 14.81 to 14.85
Lakeland Bancorp, Inc. 20.43 19.20 to 20.48
Lakeland Financial Corporation 84.86 83.68 to 85.29
Lam Research Corporation 729.82 681.80 to 730.75
Landec Corporation 10.96 10.44 to 11.03
Landmark Infrastructure Partners LP 16.49 16.46 to 16.51
Landmark Infrastructure Partners LP 25.50 25.48 to 25.65
Landmark Infrastructure Partners LP 25.30 25.30 to 25.37
Landmark Infrastructure Partners LP 25.47 25.40 to 25.55
LCNB Corporation 19.98 19.76 to 20.23
Legg Mason Global Infrastructure ETF 32.22 32.22 to 32.22
Legg Mason Low Volatility High Dividend ETF 40.27 40.00 to 40.30
LendingTree, Inc. 138.20 131.14 to 138.56
Level One Bancorp, Inc. 42.00 41.15 to 42.31
LF Capital Acquistion Corp. 9.86 9.86 to 9.86
LF Capital Acquistion Corp. 10.10 10.10 to 10.10
LF Capital Acquistion Corp. 0.53 0.53 to 0.55
Liberty Global plc 28.30 27.50 to 28.38
Liberty Global plc 28.25 28.25 to 28.31
Liberty Global plc 28.66 27.79 to 28.75
Liberty Media Corporation 49.71 49.64 to 49.71
Liberty TripAdvisor Holdings, Inc. 2.36 2.26 to 2.37
Lifevantage Corporation 6.54 6.35 to 6.55
Lifeway Foods, Inc. 5.20 5.16 to 5.30
LightPath Technologies, Inc. 2.61 2.50 to 2.62
Limbach Holdings, Inc. 8.99 8.75 to 9.09
Limestone Bancorp, Inc. 19.62 19.50 to 19.62
Lindblad Expeditions Holdings Inc. 18.53 17.78 to 18.61
Liquidia Technologies, Inc. 6.25 5.60 to 6.28
Logitech International S.A. 84.93 82.79 to 85.06
LPL Financial Holdings Inc. 175.78 167.49 to 175.88
Lumentum Holdings Inc. 106.36 104.00 to 106.66
Luther Burbank Corporation 14.34 14.26 to 14.38
Macatawa Bank Corporation 9.41 8.76 to 9.52
Magellan Health, Inc. 94.99 94.97 to 95.36
Magyar Bancorp, Inc. 12.46 12.38 to 12.46
Mammoth Energy Services, Inc. 2.03 1.97 to 2.10
Manhattan Bridge Capital, Inc 5.74 5.62 to 5.80
Marchex, Inc. 2.58 2.46 to 2.61
Marlin Business Services Corp. 23.50 23.47 to 23.50
Marrone Bio Innovations, Inc. 0.80 0.78 to 0.83
Martin Midstream Partners L.P. 3.07 2.91 to 3.16
Matrix Service Company 8.11 7.88 to 8.17
Mattel, Inc. 22.33 22.10 to 22.68
Matthews International Corporation 37.15 36.47 to 37.15
MDJM LTD 1.83 1.68 to 1.84
Medallion Financial Corp. 6.68 6.44 to 6.68
Medigus Ltd. 0.28 0.28 to 0.28
MediWound Ltd. 2.89 2.83 to 3.07
Melco Resorts & Entertainment Limited 11.10 10.30 to 11.18
Mercantil Bank Holding Corporation 34.49 34.04 to 34.92
Mercantile Bank Corporation 37.70 36.99 to 37.95
Mercer International Inc. 12.50 12.16 to 12.50
Merchants Bancorp 49.46 48.46 to 49.55
Mercury Systems Inc 59.98 57.00 to 60.35
Meridian Bioscience Inc. 20.82 20.34 to 20.85
Meridian Corporation 37.00 37.00 to 38.00
Merrimack Pharmaceuticals, Inc. 4.64 4.21 to 4.65
Meta Financial Group, Inc. 63.02 60.85 to 63.15
Methanex Corporation 45.63 43.00 to 45.65
Micron Technology, Inc. 97.36 94.40 to 97.43
Mid Penn Bancorp 32.63 32.11 to 32.75
Middlefield Banc Corp. 25.69 25.16 to 25.69
Midland States Bancorp, Inc. 27.37 26.90 to 27.47
Mid-Southern Bancorp, Inc. 14.82 14.71 to 15.05
MidWestOne Financial Group, Inc. 32.97 32.50 to 33.07
Mimecast Limited 80.36 80.20 to 80.53
MIND C.T.I. Ltd. 3.19 3.18 to 3.22
Mitcham Industries, Inc. 19.13 19.12 to 19.40
MKS Instruments, Inc. 180.69 171.85 to 180.70
MMTec, Inc. 0.67 0.56 to 0.70
Momo Inc. 9.56 9.16 to 9.57
Mondelez International, Inc. 68.10 67.08 to 68.16
Moneygram International, Inc. 7.87 7.58 to 7.99
MoSys, Inc. 4.50 4.09 to 4.50
Motorcar Parts of America, Inc. 17.88 17.36 to 18.00
Mr. Cooper Group Inc. 44.50 43.53 to 44.58
MTBC, Inc. 29.39 29.33 to 29.46
Mudrick Capital Acquisition Corporation 9.97 9.94 to 9.97
Mudrick Capital Acquisition Corporation 10.37 10.37 to 10.37
Myriad Genetics, Inc. 27.79 26.02 to 27.87
National Energy Services Reunited Corp. 9.93 9.72 to 9.99
National Security Group, Inc. 9.11 9.11 to 9.11
National Western Life Group, Inc. 219.00 215.18 to 219.38
Natural Alternatives International, Inc. 13.36 12.78 to 13.67
Natural Health Trends Corp. 7.33 7.23 to 7.36
Navient Corporation 21.92 21.17 to 21.93
NBT Bancorp Inc. 42.14 40.49 to 42.19
NCS Multistage Holdings, Inc. 39.55 39.00 to 41.99
Neptune Wellness Solutions Inc. 0.43 0.41 to 0.44
NetApp, Inc. 95.41 94.46 to 96.82
NetEase, Inc. 103.36 101.90 to 104.40
NetSol Technologies Inc. 4.17 4.15 to 4.17
New York Mortgage Trust, Inc. 25.67 25.46 to 25.69
New York Mortgage Trust, Inc. 25.32 25.31 to 25.34
Newell Brands Inc. 23.85 23.45 to 23.87
News Corporation 22.94 22.57 to 23.21
News Corporation 22.72 22.37 to 22.93
Newtek Business Services Corp. 27.82 27.55 to 28.05
Nexstar Media Group, Inc. 170.00 168.07 to 170.77
NextGen Healthcare, Inc. 19.05 18.51 to 19.11
Nicholas Financial, Inc. 11.72 11.36 to 11.74
Nicolet Bankshares Inc. 88.12 87.10 to 88.19
NMI Holdings Inc 25.56 24.69 to 25.59
NN, Inc. 4.23 4.12 to 4.25
Northeast Bancorp 37.81 37.54 to 38.92
Northern Trust Corporation 133.62 130.68 to 133.72
Northfield Bancorp, Inc. 17.24 17.00 to 17.28
Northrim BanCorp Inc 45.76 45.15 to 45.76
Northwest Bancshares, Inc. 15.01 14.66 to 15.04
Norwegian Cruise Line Holdings Ltd. 22.96 22.31 to 23.10
Norwood Financial Corp. 27.45 27.26 to 28.09
Nova Measuring Instruments Ltd. 142.15 133.94 to 142.81
Nuance Communications, Inc. 55.36 55.30 to 55.40
NuCana plc 2.86 2.58 to 2.88
NuVasive, Inc. 56.06 54.82 to 56.34
NVE Corporation 67.55 66.01 to 67.90
Nymox Pharmaceutical Corporation 1.60 1.55 to 1.61
Oak Valley Bancorp (CA) 18.00 17.75 to 18.00
Oaktree Specialty Lending Corporation 7.65 7.64 to 7.73
Ocean Bio-Chem, Inc. 9.38 9.25 to 9.39
OceanFirst Financial Corp. 24.04 23.46 to 24.13
Odyssey Marine Exploration, Inc. 5.84 5.49 to 5.90
Office Depot, Inc. 42.54 41.91 to 45.49
Office Properties Income Trust 27.92 27.20 to 28.00
OFS Capital Corporation 10.82 10.69 to 10.84
OFS Credit Company, Inc. 13.39 13.31 to 13.40
Ohio Valley Banc Corp. 30.00 30.00 to 30.00
Old National Bancorp 20.02 19.41 to 20.03
Old Point Financial Corporation 23.35 23.35 to 23.79
Old Second Bancorp, Inc. 14.14 13.68 to 14.19
Omega Flex, Inc. 136.82 135.40 to 138.20
Oncolytics Biotech Inc. 1.62 1.51 to 1.64
OncoSec Medical Incorporated 1.01 0.96 to 1.12
Open Text Corporation 47.44 46.80 to 47.48
Optibase Ltd. 12.42 12.39 to 12.42
OptimumBank Holdings, Inc. 4.22 4.20 to 4.23
OptiNose, Inc. 2.09 1.82 to 2.11
OraSure Technologies, Inc. 8.51 8.07 to 8.55
Origin Agritech Limited 7.36 6.96 to 7.40
Origin Bancorp, Inc. 44.71 44.04 to 44.91
Orion Energy Systems, Inc. 4.24 4.06 to 4.30
Orrstown Financial Services Inc 25.65 24.96 to 25.65
Orthofix Medical Inc. 32.90 31.75 to 33.05
Osmotica Pharmaceuticals plc 1.13 1.09 to 1.14
Outlook Therapeutics, Inc. 1.33 1.28 to 1.33
Oxbridge Re Holdings Limited 5.34 5.10 to 5.36
Oxbridge Re Holdings Limited 0.60 0.45 to 0.63
Oxford Lane Capital Corp. 8.05 7.96 to 8.12
Oxford Lane Capital Corp. 25.33 25.25 to 25.33
Oxford Lane Capital Corp. 24.96 24.96 to 25.00
P & F Industries, Inc. 6.17 6.10 to 6.17
P.A.M. Transportation Services, Inc. 72.83 69.89 to 72.83
PACCAR Inc. 96.50 94.19 to 96.59
Pacific City Financial Corporation 24.34 23.45 to 24.40
Pacific Premier Bancorp Inc 44.27 42.92 to 44.35
Pacira Pharmaceuticals, Inc. 64.08 61.06 to 64.27
PacWest Bancorp 51.20 49.52 to 51.25
Pangaea Logistics Solutions Ltd. 3.99 3.87 to 4.00
Parke Bancorp, Inc. 23.95 23.28 to 23.95
Park-Ohio Holdings Corp. 22.45 22.14 to 22.96
Partner Communications Company Ltd. 8.37 8.19 to 8.60
Patterson-UTI Energy, Inc. 10.31 9.87 to 10.40
PDC Energy, Inc. 56.48 55.11 to 56.82
PDL Community Bancorp 15.39 15.26 to 15.48
Peapack-Gladstone Financial Corporation 37.28 36.71 to 37.30
PennantPark Investment Corporation 7.03 7.02 to 7.15
Penns Woods Bancorp, Inc. 24.19 24.11 to 24.23
Peoples Bancorp Inc. 33.60 32.85 to 33.60
Peoples Bancorp of North Carolina, Inc. 27.88 27.88 to 27.94
Peoples Financial Services Corp. 52.89 52.32 to 53.05
People's United Financial, Inc. 21.42 20.72 to 21.44
People's United Financial, Inc. 27.99 27.76 to 28.01
Pepsico, Inc. 175.64 173.40 to 175.94
Perma-Fix Environmental Services, Inc. 6.42 6.12 to 6.52
Perma-Pipe International Holdings, Inc. 8.97 8.88 to 9.05
Phibro Animal Health Corporation 21.07 20.64 to 21.45
Phio Pharmaceuticals Corp. 0.02 0.01 to 0.03
Photronics, Inc. 19.79 18.63 to 19.80
Phunware, Inc. 2.89 2.72 to 2.94
Phunware, Inc. 1.90 1.85 to 1.98
Pinduoduo Inc. 60.41 58.64 to 61.78
Pingtan Marine Enterprise Ltd. 0.72 0.61 to 0.73
Pinnacle Financial Partners, Inc. 110.41 106.78 to 110.48
Pintec Technology Holdings Limited 0.69 0.68 to 0.75
Pioneer Power Solutions, Inc. 8.09 7.73 to 8.13
Plumas Bancorp 35.53 34.90 to 35.53
Pluristem Therapeutics, Inc. 1.93 1.71 to 2.04
Points International, Ltd. 15.44 14.55 to 15.44
PolarityTE, Inc. 0.72 0.68 to 0.74
PolyPid Ltd. 30.92 29.46 to 30.98
Popular, Inc. 98.46 94.00 to 98.57
Popular, Inc. 25.99 25.99 to 25.99
Potbelly Corporation 5.73 5.42 to 5.76
PRA Group, Inc. 50.39 48.58 to 50.72
Preferred Bank 81.06 79.02 to 81.55
Preformed Line Products Company 63.48 61.00 to 63.48
PrimeEnergy Resources Corporation 73.98 71.75 to 74.44
Primoris Services Corporation 27.39 26.10 to 27.41
Principal Financial Group Inc 76.82 74.96 to 76.89
Principal Shareholder Yield Index ETF 45.34 44.90 to 45.34
Pro-Dex, Inc. 25.13 24.01 to 25.86
Profire Energy, Inc. 1.18 1.17 to 1.24
ProShares Equities for Rising Rates ETF 55.06 54.20 to 55.14
ProShares UltraPro Short QQQ 33.50 33.40 to 34.89
ProShares UltraShort Nasdaq Biotechnology 23.04 23.02 to 24.25
Prospect Capital Corporation 8.76 8.74 to 8.82
Protagonist Therapeutics, Inc. 35.96 30.95 to 36.12
Provident Bancorp, Inc. 18.87 18.06 to 19.03
Provident Financial Holdings, Inc. 16.87 16.74 to 17.09
Prudential Bancorp, Inc. 13.82 13.75 to 13.82
PTC Therapeutics, Inc. 43.75 41.29 to 44.03
QCR Holdings, Inc. 61.76 59.61 to 61.85
QUALCOMM Incorporated 188.69 182.01 to 190.09
QuickLogic Corporation 5.16 4.94 to 5.17
Qurate Retail, Inc. 7.96 7.81 to 8.09
R.R. Donnelley & Sons Company 11.23 11.22 to 11.29
Ramaco Resources, Inc. 13.95 13.56 to 14.15
Rand Capital Corporation 16.80 16.80 to 16.80
RBB Bancorp 27.50 26.93 to 27.75
Reading International Inc 4.43 4.38 to 4.43
Reata Pharmaceuticals, Inc. 28.74 27.24 to 28.88
Reliant Bancorp, Inc. 35.50 34.92 to 35.65
Renasant Corporation 40.57 39.30 to 40.60
Renewable Energy Group, Inc. 45.27 43.92 to 45.49
Republic Bancorp, Inc. 52.20 51.61 to 52.21
Republic First Bancorp, Inc. 3.96 3.82 to 3.98
ReTo Eco-Solutions, Inc. 1.50 1.41 to 1.59
Rhinebeck Bancorp, Inc. 10.88 10.75 to 10.90
Richardson Electronics, Ltd. 14.61 14.37 to 15.06
RISE Education Cayman Ltd 0.52 0.48 to 0.53
Riverview Bancorp Inc 7.88 7.85 to 7.95
Rockwell Medical, Inc. 0.47 0.42 to 0.47
Rocky Brands, Inc. 43.17 42.28 to 43.81
Rocky Mountain Chocolate Factory, Inc. 8.31 8.01 to 8.43
Ryanair Holdings plc 117.86 115.37 to 117.93
S&T Bancorp, Inc. 33.82 32.75 to 34.04
Sabra Health Care REIT, Inc. 14.31 14.01 to 14.35
Sabre Corporation 9.67 9.35 to 9.70
Sage Therapeutics, Inc. 42.93 40.81 to 42.95
Salem Media Group, Inc. 3.32 3.26 to 3.41
Salisbury Bancorp, Inc. 53.88 53.20 to 54.96
Sandy Spring Bancorp, Inc. 51.62 50.40 to 51.69
Sanofi 51.93 51.50 to 52.19
SB Financial Group, Inc. 20.14 19.85 to 20.14
Schmitt Industries, Inc. 5.15 4.80 to 5.17
Scholastic Corporation 43.01 42.51 to 43.16
SCWorx Corp. 1.32 1.26 to 1.32
Seacoast Banking Corporation of Florida 39.15 37.13 to 39.22
Second Sight Medical Products, Inc. 0.31 0.26 to 0.31
Security National Financial Corporation 9.40 9.22 to 9.49
SEI Investments Company 62.65 61.72 to 62.67
Seneca Foods Corp. 48.20 48.20 to 48.20
Sensus Healthcare, Inc. 8.83 8.46 to 8.94
ServiceSource International, Inc. 1.10 1.07 to 1.12
ServisFirst Bancshares, Inc. 88.52 87.20 to 88.81
ShiftPixy, Inc. 1.29 1.05 to 1.49
SI-BONE, Inc. 22.66 22.01 to 22.75
Siebert Financial Corp. 2.35 2.07 to 2.38
Sierra Bancorp 28.01 27.71 to 28.08
Sify Technologies Limited 3.24 3.11 to 3.25
Sigma Labs, Inc. 1.90 1.74 to 1.96
Signature Bank 365.39 355.94 to 366.45
Silgan Holdings Inc. 42.98 42.38 to 43.02
Silvercrest Asset Management Group Inc. 17.04 16.91 to 17.04
Simmons First National Corporation 31.91 30.83 to 31.94
Sinclair Broadcast Group, Inc. 30.25 29.37 to 30.54
SkyWest, Inc. 41.63 40.55 to 41.76
SLM Corporation 20.78 20.32 to 20.80
Smart Sand, Inc. 2.08 2.05 to 2.12
SmartFinancial, Inc. 27.86 26.95 to 27.89
Social Reality, Inc. 5.36 5.12 to 5.47
Sohu.com Limited 17.18 16.83 to 17.47
Solar Capital Ltd. 18.86 18.84 to 19.16
Solar Senior Capital Ltd. 14.77 14.73 to 14.99
Soligenix, Inc. 0.01 0.01 to 0.02
Soliton, Inc. 22.58 22.56 to 22.59
Sotherly Hotels Inc. 2.22 2.10 to 2.29
Sotherly Hotels Inc. 17.30 17.02 to 17.30
Sotherly Hotels Inc. 17.30 17.10 to 17.45
South State Corporation 93.14 89.78 to 93.26
Southern Missouri Bancorp, Inc. 55.65 54.38 to 55.80
Southside Bancshares, Inc. 44.62 43.61 to 44.72
SP Plus Corporation 29.41 29.04 to 29.70
Spirit Airlines, Inc. 23.29 22.90 to 23.57
Spirit of Texas Bancshares, Inc. 30.97 29.79 to 31.03
Splunk Inc. 122.62 118.72 to 123.46
Spok Holdings, Inc. 9.60 9.50 to 9.62
Sprott Focus Trust, Inc. 8.75 8.71 to 8.77
SS&C Technologies Holdings, Inc. 83.51 82.25 to 83.59
State Auto Financial Corporation 51.80 51.53 to 51.80
Stealth BioTherapeutics Corp. 0.90 0.81 to 0.91
StealthGas, Inc. 2.25 2.20 to 2.28
Sterling Bancorp, Inc. 5.80 5.75 to 5.80
Sterling Construction Company Inc 27.89 26.89 to 27.92
Stock Yards Bancorp, Inc. 64.95 62.68 to 64.96
StoneCastle Financial Corp 21.98 21.76 to 22.00
Strata Skin Sciences, Inc. 1.52 1.47 to 1.55
Strattec Security Corporation 39.52 39.14 to 40.69
Summit State Bank 16.08 16.08 to 16.20
Supernus Pharmaceuticals, Inc. 30.36 29.00 to 30.41
Synalloy Corporation 17.30 16.81 to 17.31
Taylor Devices, Inc. 10.60 10.50 to 10.74
TCG BDC, Inc. 14.14 14.13 to 14.37
Teradyne, Inc. 164.57 156.71 to 164.71
TESSCO Technologies Incorporated 6.51 6.50 to 6.66
Texas Capital Bancshares, Inc. 66.86 64.82 to 66.97
Texas Instruments Incorporated 187.01 183.00 to 187.20
TFS Financial Corporation 18.16 17.98 to 18.19
The Andersons, Inc. 39.28 38.30 to 39.43
The Bancorp, Inc. 32.12 30.43 to 32.19
The Bank of Princeton 30.40 30.24 to 30.40
The Community Financial Corporation 39.50 39.49 to 39.74
The First Bancshares, Inc. 39.48 38.87 to 39.53
The First of Long Island Corporation 22.33 22.00 to 22.38
The Goodyear Tire & Rubber Company 24.12 22.77 to 24.17
The Herzfeld Caribbean Basin Fund, Inc. 5.69 5.57 to 5.70
The Intergroup Corporation 54.33 53.90 to 54.33
The Kraft Heinz Company 38.02 37.37 to 38.12
The Middleby Corporation 197.27 192.73 to 197.92
Timberland Bancorp, Inc. 29.32 29.25 to 29.48
Tiptree Inc. 13.79 13.64 to 13.96
Titan Machinery Inc. 34.04 32.74 to 34.24
TOP Ships Inc. 0.91 0.89 to 0.92
TORM plc 8.23 8.15 to 8.50
Tower Semiconductor Ltd. 40.20 39.04 to 40.28
Towne Bank 34.38 32.82 to 34.49
Transcat, Inc. 94.11 91.80 to 95.00
TransGlobe Energy Corporation 3.26 3.17 to 3.30
TravelCenters of America LLC 25.98 25.85 to 26.04
TriCo Bancshares 44.92 43.84 to 45.04
TripAdvisor, Inc. 28.96 28.20 to 29.20
TriState Capital Holdings, Inc. 32.32 31.73 to 32.34
Triumph Bancorp, Inc. 119.89 115.15 to 120.12
trivago N.V. 2.25 2.20 to 2.32
TrueCar, Inc. 3.73 3.65 to 3.73
TrustCo Bank Corp NY 35.52 35.10 to 35.59
Trustmark Corporation 35.25 34.21 to 35.25
TSR, Inc. 11.80 10.90 to 11.80
TTM Technologies, Inc. 15.29 14.92 to 15.30
Tuniu Corporation 1.36 1.27 to 1.43
Twelve Seas Investment Company 9.75 9.75 to 9.75
Twelve Seas Investment Company 9.86 9.84 to 9.86
Twenty-First Century Fox, Inc. 37.70 36.52 to 37.76
Twenty-First Century Fox, Inc. 41.02 39.67 to 41.10
Twin Disc, Incorporated 12.45 12.42 to 12.79
U.S. Energy Corp. 3.70 3.42 to 3.77
U.S. Global Investors, Inc. 5.79 5.55 to 5.90
U.S. Well Services, Inc. 1.29 1.24 to 1.35
UFP Technologies, Inc. 74.49 74.12 to 75.96
Ultra Clean Holdings, Inc. 60.34 54.64 to 60.45
UMB Financial Corporation 111.41 108.66 to 111.83
Umpqua Holdings Corporation 21.16 20.93 to 21.20
Union Bankshares, Inc. 31.34 30.92 to 31.38
uniQure N.V. 20.21 19.12 to 20.22
United Bancorp, Inc. 17.67 17.37 to 17.67
United Bancshares, Inc. 32.00 32.00 to 32.00
United Bankshares, Inc. 39.28 38.54 to 39.38
United Community Banks, Inc. 39.09 37.92 to 39.16
United Continental Holdings, Inc. 46.74 46.09 to 47.54
United Fire Group, Inc 25.39 24.34 to 25.56
United Security Bancshares 8.28 8.17 to 8.28
United Therapeutics Corporation 213.96 206.73 to 214.03
United-Guardian, Inc. 16.85 16.74 to 16.85
Unity Bancorp, Inc. 28.80 28.70 to 29.42
Universal Stainless & Alloy Products, Inc. 8.95 8.93 to 9.24
Univest Financial Corporation 31.40 30.89 to 31.40
Upland Software, Inc. 20.21 19.59 to 20.72
Urban One, Inc. 5.24 4.87 to 5.25
Urban One, Inc. 3.80 3.70 to 4.00
USA Truck, Inc. 20.57 19.78 to 20.70
UTStarcom Holdings Corp 0.97 0.86 to 0.97
Valley National Bancorp 15.02 14.60 to 15.04
Valley National Bancorp 25.34 25.21 to 25.43
Value Line, Inc. 50.85 49.93 to 51.63
VanEck Vectors Pharmaceutical ETF 77.04 76.33 to 77.07
Vanguard International High Dividend Yield ETF 70.40 69.93 to 70.40
Vanguard Russell 1000 Value ETF 74.38 73.67 to 74.42
Vanguard Total International Stock ETF 64.08 63.66 to 64.17
VectoIQ Acquisition Corp. 9.78 9.73 to 9.78
Veeco Instruments Inc. 31.99 30.38 to 32.35
Verint Systems Inc. 53.60 52.90 to 53.90
Veritex Holdings, Inc. 43.07 41.84 to 43.08
Vertex Energy, Inc 5.12 4.97 to 5.31
Vertex Pharmaceuticals Incorporated 234.06 226.59 to 234.58
Veru Inc. 5.89 5.67 to 5.95
Viacom Inc. 11.54 11.26 to 11.56
VictoryShares Emerging Market High Div Volatility Wtd ETF 23.88 23.83 to 23.89
VictoryShares International High Div Volatility Wtd ETF 33.67 33.67 to 33.67
VictoryShares International Volatility Wtd ETF 45.18 45.18 to 45.18
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 71.65 70.94 to 71.66
VictoryShares US Large Cap High Div Volatility Wtd ETF 62.83 62.36 to 62.83
VictoryShares US Small Cap High Div Volatility Wtd ETF 62.28 61.37 to 62.28
Village Bank and Trust Financial Corp. 58.51 56.00 to 59.03
Viper Energy Partners LP 26.50 26.27 to 26.72
Virco Manufacturing Corporation 3.14 3.10 to 3.15
Visteon Corporation 120.84 119.22 to 123.71
Visterra, Inc. 6.21 6.13 to 6.27
Vodafone Group Plc 16.45 16.29 to 16.45
VOXX International Corporation 10.52 10.03 to 10.55
Voyager Therapeutics, Inc. 2.94 2.77 to 2.95
Walgreens Boots Alliance, Inc. 54.30 53.45 to 54.39
Washington Federal, Inc. 37.50 36.34 to 37.52
Washington Trust Bancorp, Inc. 59.73 58.29 to 59.73
WD-40 Company 254.76 242.78 to 255.31
Weibo Corporation 34.24 33.03 to 34.41
Weight Watchers International Inc 229.12 223.82 to 233.37
WesBanco, Inc. 38.24 37.43 to 38.25
West Bancorporation 32.50 31.89 to 32.53
Westamerica Bancorporation 60.33 58.57 to 60.47
Western Digital Corporation 66.64 65.96 to 67.43
Western New England Bancorp, Inc. 9.15 9.06 to 9.19
Weyco Group, Inc. 24.42 24.38 to 24.70
Wheeler Real Estate Investment Trust, Inc. 7.23 6.53 to 7.49
WhiteHorse Finance, Inc. 25.06 25.06 to 25.06
Willamette Valley Vineyards, Inc. 9.60 9.08 to 9.68
Wintrust Financial Corporation 102.78 99.94 to 102.84
Wintrust Financial Corporation 27.65 27.26 to 27.74
WisdomTree China ex-State-Owned Enterprises Fund 49.41 49.04 to 49.56
WisdomTree Emerging Markets Quality Dividend Growth Fund 28.55 28.45 to 28.57
WisdomTree Germany Hedged Equity Fund 36.69 36.69 to 36.94
WisdomTree Investments, Inc. 6.39 6.23 to 6.41
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 47.72 47.27 to 47.72
Woodward, Inc. 117.67 113.65 to 117.91
World Acceptance Corporation 222.63 217.15 to 223.42
WSFS Financial Corporation 56.06 54.09 to 56.13
WVS Financial Corp. 15.63 15.63 to 15.63
Wynn Resorts, Limited 91.47 89.03 to 92.38
XBiotech Inc. 11.60 11.20 to 11.60
Xcel Energy Inc. 68.97 68.55 to 69.39
Xenon Pharmaceuticals Inc. 31.96 28.15 to 32.18
XTL Biopharmaceuticals Ltd. 2.91 2.77 to 2.91
Yatra Online, Inc. 1.75 1.75 to 1.92
YY Inc. 51.51 49.90 to 51.51
Zions Bancorporation N.A. 70.65 68.70 to 70.76
Zix Corporation 8.49 8.48 to 8.50
ZK International Group Co., Ltd 1.53 1.52 to 1.78
Zosano Pharma Corporation 0.53 0.51 to 0.54
Zynga Inc. 8.96 8.94 to 9.08
AAR Corp. 42.81 41.59 to 42.86
AbbVie Inc. 135.87 132.29 to 136.05
Aberdeen Global Dynamic Dividend Fund 12.28 12.10 to 12.32
Aberdeen Income Credit Strategies Fund 10.33 10.21 to 10.33
Aberdeen Japan Equity Fund, Inc. 8.19 8.12 to 8.20
Aberdeen Total Dynamic Dividend Fund 10.40 10.28 to 10.40
ABM Industries Incorporated 45.17 44.27 to 45.44
Acadia Realty Trust 22.46 22.16 to 22.53
Acco Brands Corporation 8.51 8.17 to 8.52
Adams Natural Resources Fund, Inc. 19.00 18.35 to 19.00
Adient plc 50.35 48.53 to 50.60
Advance Auto Parts Inc 239.60 237.52 to 241.92
Aegon NV 5.85 5.77 to 5.86
Aercap Holdings N.V. 68.36 65.80 to 68.54
Aflac Incorporated 64.06 62.45 to 64.08
AGCO Corporation 126.06 124.49 to 127.05
Alamo Group, Inc. 158.52 154.31 to 158.86
Alaska Air Group, Inc. 55.79 54.95 to 56.34
Albany International Corporation 88.90 86.86 to 88.94
Alcoa Corporation 61.39 59.34 to 61.44
Algonquin Power & Utilities Corp. 26.63 26.48 to 26.63
Alibaba Group Holding Limited 131.57 129.35 to 134.36
Alleghany Corporation 684.46 676.41 to 686.57
Allegheny Technologies Incorporated 20.41 19.66 to 20.58
Alliance Data Systems Corporation 72.37 71.20 to 74.32
AllianceBernstein Holding L.P. 50.42 49.86 to 50.83
AllianzGI Convertible & Income 2024 Target Term Fund 9.99 9.88 to 10.03
AllianzGI Diversified Income & Convertible Fund 34.76 34.62 to 36.63
Allison Transmission Holdings, Inc. 41.10 39.01 to 41.26
Allstate Corporation (The) 124.08 122.50 to 124.47
Ally Financial Inc. 52.64 51.26 to 52.67
Altria Group 50.81 50.09 to 50.91
Aluminum Corporation of China Limited 14.34 14.10 to 14.46
Ambev S.A. 2.75 2.70 to 2.75
American Assets Trust, Inc. 38.88 38.35 to 39.05
American Axle & Manufacturing Holdings, Inc. 9.94 9.67 to 9.96
American Electric Power Company, Inc. 90.98 90.28 to 91.31
American Equity Investment Life Holding Company 43.72 42.46 to 43.78
American International Group, Inc. 61.91 60.83 to 62.18
AMERIPRISE FINANCIAL SERVICES, INC. 328.58 319.94 to 328.72
AmerisourceBergen Corporation (Holding Co) 136.20 133.33 to 136.31
Ampco-Pittsburgh Corporation 5.71 5.63 to 5.81
Anaplan, Inc. 46.71 44.98 to 47.04
AngloGold Ashanti Limited 20.04 19.90 to 20.34
Anheuser-Busch Inbev SA 67.80 67.10 to 67.91
Antero Midstream Partners LP 10.68 10.42 to 10.68
Antero Resources Corporation 20.03 19.65 to 20.14
Apache Corporation 33.29 31.67 to 33.37
Apollo Commercial Real Estate Finance 14.02 13.77 to 14.02
Apollo Senior Floating Rate Fund Inc. 16.75 16.68 to 16.86
Apollo Tactical Income Fund Inc. 15.84 15.80 to 15.87
Apple Hospitality REIT, Inc. 16.79 16.46 to 16.79
ArcelorMittal 37.22 36.72 to 37.47
Arch Coal, Inc. 96.58 94.69 to 99.50
Archer-Daniels-Midland Company 71.55 70.42 to 71.67
Archrock, Inc. 8.60 8.43 to 8.63
Arconic Inc. 34.93 34.30 to 34.94
Arcosa, Inc. 52.41 51.57 to 52.46
Ardmore Shipping Corporation 3.53 3.45 to 3.57
Ares Commercial Real Estate Corporation 15.02 14.82 to 15.04
Argan, Inc. 39.60 38.80 to 39.63
Argo Group International Holdings, Ltd. 25.83 25.68 to 25.83
Argo Group International Holdings, Ltd. 60.06 59.05 to 60.29
Arlington Asset Investment Corp 25.20 25.20 to 25.27
Armstrong Flooring, Inc. 2.30 2.10 to 2.44
Arrow Electronics, Inc. 134.96 132.64 to 135.00
ASA Gold and Precious Metals Limited 21.51 21.29 to 21.64
ASE Technology Holding Co., Ltd. 7.93 7.74 to 7.99
Ashford Hospitality Trust Inc 11.27 10.77 to 11.27
Ashland Global Holdings Inc. 105.70 104.06 to 105.88
Associated Banc-Corp 25.46 24.63 to 25.46
Associated Capital Group, Inc. 45.80 44.67 to 46.60
Assured Guaranty Ltd. 55.69 54.02 to 55.69
Astrazeneca PLC 58.85 58.17 to 58.99
AT&T Inc. 27.18 26.47 to 27.23
Athene Holding Ltd. 83.33 82.17 to 84.32
Atmos Energy Corporation 106.05 104.57 to 106.27
Autohome Inc. 35.85 34.98 to 36.64
Autoliv, Inc. 108.03 105.86 to 108.15
Avaya Holdings Corp. 20.21 19.63 to 20.40
Avista Corporation 43.65 42.89 to 43.72
AXA Equitable Holdings, Inc. 35.98 34.88 to 35.99
Axis Capital Holdings Limited 57.00 55.76 to 57.08
Axos Financial, Inc. 60.46 59.14 to 60.97
Azul S.A. 14.32 13.81 to 14.33
B&G Foods, Inc. 33.57 32.71 to 33.66
Bain Capital Specialty Finance, Inc. 15.75 15.69 to 15.85
Banc of California, Inc. 21.86 21.01 to 21.89
Banco Bilbao Viscaya Argentaria S.A. 6.63 6.53 to 6.64
Banco Bradesco Sa 3.77 3.69 to 3.79
Banco Bradesco Sa 3.16 3.12 to 3.17
Banco De Chile 18.46 18.35 to 18.79
Banco Latinoamericano de Comercio Exterior, S.A. 17.28 17.00 to 17.34
Banco Santander Brasil SA 5.80 5.69 to 5.82
Banco Santander Chile 18.91 18.75 to 19.35
Banco Santander Mexico, S.A., Institucion de Ban 5.75 5.73 to 5.82
Banco Santander, S.A. 3.69 3.58 to 3.69
BanColombia S.A. 33.25 32.65 to 33.64
Bank of America Corporation 47.91 47.19 to 48.23
Bank of Hawaii Corporation 91.88 90.00 to 91.92
Bank Of Montreal 118.03 116.59 to 118.64
Bank of N.T. Butterfield & Son Limited (The) 40.90 40.13 to 40.99
Bank Of New York Mellon Corporation (The) 63.60 62.16 to 63.69
Bank of Nova Scotia (The) 73.53 73.02 to 73.88
BankUnited, Inc. 46.37 45.06 to 46.37
Barclays PLC 12.09 11.89 to 12.10
Barings Corporate Investors 16.24 15.96 to 16.50
Barings Participation Investors 14.48 14.41 to 14.75
Barnes Group, Inc. 48.19 47.39 to 48.48
BCE, Inc. 52.93 52.72 to 53.07
Becton, Dickinson and Company 262.62 260.76 to 263.70
Belden Inc 63.71 62.16 to 63.75
Benchmark Electronics, Inc. 26.99 26.44 to 27.07
Berkshire Hathaway Inc. 485379.00 476336.00 to 486999.00
Berkshire Hathaway Inc. 324.13 316.50 to 324.41
Berkshire Hills Bancorp, Inc. 31.29 30.10 to 31.30
BEST Inc. 0.90 0.84 to 0.91
BHP Group Limited 66.97 66.09 to 67.23
BHP Group Plc 66.07 65.11 to 66.23
Biglari Holdings Inc. 700.00 700.00 to 700.00
Bio-Rad Laboratories, Inc. 624.28 624.00 to 628.57
Black Stone Minerals, L.P. 11.71 11.55 to 11.79
BlackRock Energy and Resources Trust 10.89 10.65 to 10.89
Blackrock Floating Rate Income Strategies Fund Inc 13.80 13.74 to 13.80
Blackrock Global 14.06 13.82 to 14.08
BlackRock Investment Quality Municipal Trust Inc. (The) 17.66 17.60 to 18.05
BlackRock Resources 10.06 9.91 to 10.07
BlackRock Virginia Municipal Bond Trust 19.61 19.61 to 20.18
Blackstone / GSO Strategic Credit Fund 13.70 13.58 to 13.71
Blue Apron Holdings, Inc. 7.98 7.10 to 8.04
Boeing Company (The) 225.96 220.25 to 226.20
Booz Allen Hamilton Holding Corporation 88.95 85.70 to 89.21
BorgWarner Inc. 49.76 48.91 to 49.84
Boston Properties, Inc. 125.08 123.69 to 125.87
Boston Scientific Corporation 44.86 43.84 to 44.95
BP Midstream Partners LP 18.43 18.16 to 18.46
BP p.l.c. 32.04 31.59 to 32.07
BP Prudhoe Bay Royalty Trust 5.26 4.85 to 5.37
Brady Corporation 53.82 53.10 to 54.21
Braemar Hotels & Resorts Inc. 5.63 5.45 to 5.64
Brandywine Realty Trust 14.31 14.13 to 14.36
BrandywineGLOBAL Global Income Opportunities Fund 11.69 11.63 to 11.72
Brasilagro Cia Brasileira De Propriedades Agricolas 5.15 5.09 to 5.19
BRF S.A. 4.38 4.35 to 4.44
Bright Horizons Family Solutions Inc. 129.43 124.29 to 129.61
Brink's Company (The) 72.79 71.43 to 73.42
Bristol-Myers Squibb Company 64.93 64.25 to 64.99
British American Tobacco p.l.c. 42.45 41.58 to 42.50
Brixmor Property Group Inc. 26.52 26.18 to 26.65
Brookdale Senior Living Inc. 5.41 5.24 to 5.42
Brookfield Real Assets Income Fund Inc. 21.83 21.68 to 21.86
Buenaventura Mining Company Inc. 8.45 8.36 to 8.49
Bunge Limited 98.71 97.13 to 99.48
Byline Bancorp, Inc. 28.90 28.22 to 28.90
Cabot Corporation 61.06 59.37 to 61.18
CACI International, Inc. 278.23 271.04 to 278.49
Cactus, Inc. 45.97 43.60 to 46.08
Cadence Bancorporation 34.14 33.14 to 34.16
CAE Inc 26.40 26.03 to 26.69
Caleres, Inc. 23.15 22.47 to 23.60
California Resources Corporation 44.11 43.12 to 45.66
Callon Petroleum Company 57.00 52.45 to 57.04
Campbell Soup Company 46.38 45.53 to 46.43
Canadian Imperial Bank of Commerce 131.59 129.66 to 131.75
Canadian National Railway Company 123.50 121.91 to 123.57
Canadian Natural Resources Limited 51.94 50.20 to 52.17
Canadian Pacific Railway Limited 77.50 76.33 to 77.74
Cango Inc. 3.31 3.27 to 3.50
Canon, Inc. 24.41 24.29 to 24.51
Capital One Financial Corporation 160.56 154.52 to 160.63
Capital Trust, Inc. 31.91 31.47 to 31.95
Cardinal Health, Inc. 53.09 51.87 to 53.11
Carnival Corporation 22.95 22.27 to 22.95
Carnival Corporation 21.02 20.43 to 21.03
Carpenter Technology Corporation 32.65 32.46 to 33.34
Cars.com Inc. 16.41 15.95 to 16.55
Castlight Health, inc. 2.04 2.03 to 2.05
Caterpillar, Inc. 228.94 223.58 to 229.64
CBIZ, Inc. 40.84 40.12 to 41.01
CBL & Associates Properties, Inc. 30.33 29.86 to 30.50
Celanese Corporation 173.53 169.94 to 173.95
Celestica, Inc. 11.58 11.47 to 11.73
Cementos Pacasmayo S.A.A. 6.31 6.25 to 6.36
Cemex S.A.B. de C.V. 6.82 6.65 to 6.83
Cenovus Energy Inc 14.85 14.32 to 14.96
Centene Corporation 80.55 78.94 to 80.58
Center Coast Brookfield MLP & Energy Infrastructur 15.73 15.46 to 15.74
CenterPoint Energy, Inc. 27.61 27.12 to 27.65
Centrais Electricas Brasileiras S.A.- Eletrobras 5.75 5.62 to 5.80
Centrais Electricas Brasileiras S.A.- Eletrobras 5.64 5.56 to 5.68
Central Puerto S.A. 3.38 3.27 to 3.46
Charah Solutions, Inc. 5.69 5.51 to 5.81
Charles River Laboratories International, Inc. 355.01 347.14 to 356.34
Chatham Lodging Trust (REIT) 13.83 13.46 to 13.84
Cheetah Mobile Inc. 1.51 1.46 to 1.55
Chemours Company (The) 36.16 35.18 to 36.31
Chesapeake Energy Corporation 71.52 69.68 to 71.67
Chevron Corporation 128.96 126.76 to 129.20
China Fund, Inc. (The) 18.54 18.47 to 18.69
China Life Insurance Company Limited 8.71 8.65 to 8.71
China Petroleum & Chemical Corporation 52.16 51.40 to 52.20
China Southern Airlines Company Limited 31.10 31.00 to 31.83
Chunghwa Telecom Co., Ltd. 42.68 42.61 to 42.80
Church & Dwight Company, Inc. 104.22 102.87 to 104.41
Cigna Corporation 242.17 238.89 to 242.35
Cinemark Holdings Inc 17.38 16.71 to 17.39
Ciner Resources LP 17.00 16.88 to 17.43
CIT Group Inc (DEL) 53.50 51.36 to 54.33
Citigroup Inc. 66.93 65.08 to 67.08
Citizens Financial Group, Inc. 56.35 54.50 to 56.40
Civeo Corporation 20.56 19.95 to 21.25
Civitas Solutions, Inc. 57.03 55.44 to 57.28
ClearBridge Energy Midstream Opportunity Fund Inc. 24.89 24.53 to 24.95
ClearBridge MLP and Midstream Fund Inc. 30.37 29.86 to 30.38
ClearBridge MLP and Midstream Total Return Fund In 26.72 25.86 to 26.81
Clipper Realty Inc. 9.99 9.36 to 10.05
Clorox Company (The) 186.60 182.61 to 186.86
CMS Energy Corporation 26.64 26.54 to 26.69
CMS Energy Corporation 26.84 26.74 to 26.89
CNA Financial Corporation 47.02 46.47 to 47.25
CNO Financial Group, Inc. 26.21 25.42 to 26.21
CNX Resources Corporation 25.54 24.10 to 25.55
CNX Resources Corporation 15.79 15.01 to 15.80
Coca Cola Femsa S.A.B. de C.V. 55.74 54.54 to 55.83
Coca-Cola Company (The) 61.39 60.36 to 61.45
Coca-Cola European Partners plc 59.66 58.75 to 59.76
Coeur Mining, Inc. 5.09 5.01 to 5.22
Comerica Incorporated 101.24 97.02 to 101.38
Commercial Metals Company 37.92 36.97 to 37.98
Community Bank System, Inc. 77.75 75.75 to 77.81
Community Health Systems, Inc. 13.12 12.79 to 13.18
Comp En De Mn Cemig ADS 2.35 2.31 to 2.36
Comp En De Mn Cemig ADS 3.27 3.07 to 3.27
Companhia Paranaense de Energia (COPEL) 5.57 5.48 to 5.59
Compania Cervecerias Unidas, S.A. 17.13 16.44 to 17.22
Compass Minerals International, Inc. 54.61 52.73 to 54.76
Comstock Resources, Inc. 8.89 8.63 to 9.04
ConAgra Brands, Inc. 35.11 34.06 to 35.13
Concord Medical Services Holdings Limited 2.02 1.88 to 2.02
ConocoPhillips 86.74 83.87 to 86.87
Constellation Brands Inc 249.88 249.88 to 249.88
Constellium N.V. 19.60 19.22 to 19.61
Continental Resources, Inc. 52.28 50.67 to 52.34
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 19.50 19.17 to 19.54
Contura Energy, Inc. 22.20 21.69 to 22.24
Cooper-Standard Holdings Inc. 27.31 25.43 to 27.35
Copa Holdings, S.A. 87.93 85.88 to 87.98
Core Laboratories N.V. 27.35 26.23 to 27.38
CoreCivic, Inc. 10.95 10.63 to 10.99
CorEnergy Infrastructure Trust, Inc. 4.30 4.11 to 4.34
CorePoint Lodging Inc. 15.68 15.66 to 15.69
CoreSite Realty Corporation 169.41 169.22 to 170.00
Corporacion America Airports SA 5.82 5.61 to 5.82
Costamare Inc. 13.38 12.75 to 13.40
Cousins Properties Incorporated 41.45 40.86 to 41.52
CPB Inc. 30.95 29.82 to 30.97
Crane Co. 106.82 103.74 to 106.91
Crawford & Company 7.84 7.75 to 8.00
Crawford & Company 7.87 7.67 to 7.90
Credicorp Ltd. 145.02 143.62 to 145.93
Credit Suisse Group 10.55 10.37 to 10.55
Crescent Point Energy Corporation 6.63 6.44 to 6.67
Crestwood Equity Partners LP 29.44 28.66 to 29.59
Cross Timbers Royalty Trust 13.40 12.62 to 13.45
CrossAmerica Partners LP 21.45 21.29 to 21.60
Crown Holdings, Inc. 113.13 110.44 to 113.13
Cullen/Frost Bankers, Inc. 143.06 139.73 to 143.08
Cummins Inc. 237.54 232.97 to 237.73
CURO Group Holdings Corp. 16.57 16.49 to 16.85
Curtiss-Wright Corporation 139.26 137.49 to 139.30
Cushing MLP & Infrastructure Total Return Fund 33.50 33.12 to 33.62
Cushing Renaissance Fund (The) 47.30 45.71 to 47.38
Customers Bancorp, Inc 74.71 69.45 to 74.85
CVR Energy Inc. 22.22 21.00 to 22.22
CVR Partners, LP 100.45 94.11 to 101.01
CVS Health Corporation 106.22 105.03 to 106.47
Dana Incorporated 25.35 24.28 to 25.36
Danaos Corporation 74.05 71.60 to 74.20
DAQO New Energy Corp. 42.37 41.00 to 43.11
DaVita Inc. 116.32 114.84 to 116.38
DCP Midstream LP 29.01 28.60 to 29.23
Deere & Company 379.56 373.49 to 380.08
Delaware Enhanced Global Dividend 10.29 10.22 to 10.38
Delaware Investments Dividend & Income Fund, Inc. 11.65 11.53 to 11.81
Delek US Holdings, Inc. 18.41 17.50 to 18.42
Dell Technologies Inc. 60.53 59.64 to 60.77
Deluxe Corporation 33.21 32.10 to 33.22
Despegar.com, Corp. 9.94 9.44 to 9.95
Deutsche Bank AG 13.79 13.51 to 13.79
Devon Energy Corporation 50.39 49.74 to 51.45
DHT Holdings, Inc. 5.60 5.53 to 5.63
Diamondrock Hospitality Company 9.95 9.67 to 9.96
Diana Shipping inc. 4.11 3.91 to 4.12
Diebold Nixdorf Incorporated 10.96 10.56 to 11.00
Dillard's, Inc. 250.28 242.60 to 251.00
Discover Financial Services 127.54 125.27 to 128.42
Dominion Energy, Inc. 79.17 78.83 to 79.91
Donaldson Company, Inc. 59.28 58.67 to 59.65
Dover Motorsports, Inc. 3.61 3.60 to 3.61
Dril-Quip, Inc. 25.46 24.82 to 25.60
DTE Energy Company 25.80 25.76 to 25.90
Duff & Phelps Global Utility Income Fund Inc. 14.40 14.29 to 14.40
Duff & Phelps Utilities Income, Inc. 11.14 11.04 to 11.14
Duke Energy Corporation 104.04 103.27 to 104.68
Duke Energy Corporation 26.56 26.50 to 26.67
DXC Technology Company 33.99 33.31 to 34.12
Dycom Industries, Inc. 96.43 92.40 to 96.89
Dynagas LNG Partners LP 3.04 3.02 to 3.05
Dynex Capital, Inc. 16.92 16.71 to 16.98
Earthstone Energy, Inc. 14.43 14.04 to 14.63
Eastman Chemical Company 127.54 124.17 to 127.99
Eaton Corporation, PLC 170.92 167.60 to 171.71
Eaton Vance Floating-Rate 2022 Target Term Trust 9.34 9.26 to 9.37
Eaton Vance Short Diversified Income Fund 13.66 13.42 to 13.72
Eaton Vance Tax Advantaged Dividend Income Fund 30.08 29.58 to 30.25
Eaton Vance Tax-Managed Buy-Write Income Fund 17.22 17.07 to 17.39
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.65 10.50 to 10.65
Ecopetrol S.A. 14.14 13.93 to 14.21
Eldorado Gold Corporation 9.54 9.42 to 9.63
Element Solutions Inc. 24.70 24.14 to 24.72
Ellington Financial Inc. 17.70 17.39 to 17.72
Ellington Residential Mortgage REIT 10.83 10.78 to 10.96
Embotelladora Andina S.A. 11.21 11.00 to 11.22
Embotelladora Andina S.A. 13.40 12.78 to 13.40
Emergent Biosolutions, Inc. 52.22 49.01 to 52.28
Emerson Electric Company 97.47 95.69 to 97.58
Empire State Realty Trust, Inc. 9.78 9.63 to 9.87
Employers Holdings Inc 41.78 40.86 to 41.85
Enbridge Inc 41.66 41.26 to 41.78
Enbridge Inc 26.55 26.48 to 26.63
Encompass Health Corporation 65.86 63.91 to 66.11
Endeavour Silver Corporation 4.16 4.09 to 4.28
Enel Americas S.A. 5.85 5.81 to 5.94
Enel Chile S.A. 1.99 1.98 to 2.01
Energizer Holdings, Inc. 40.99 40.18 to 41.03
Energizer Holdings, Inc. 51.82 49.56 to 51.86
Energy Transfer L.P. 9.59 9.42 to 9.63
Enerplus Corporation 11.95 11.40 to 11.97
Enersys 80.35 78.97 to 80.36
ENI S.p.A. 30.38 29.77 to 30.38
EnLink Midstream, LLC 7.78 7.65 to 7.88
Enova International, Inc. 44.14 42.78 to 44.14
EnPro Industries 116.51 114.52 to 117.63
Entergy Corporation 111.07 110.05 to 111.51
Entergy Louisiana, Inc. 25.28 25.25 to 25.33
Entergy Mississippi, LLC 25.39 25.26 to 25.39
Entergy New Orleans, LLC 25.29 25.27 to 25.29
Enterprise Products Partners L.P. 23.99 23.78 to 24.13
Enzo Biochem, Inc. 3.31 3.18 to 3.37
EOG Resources, Inc. 105.63 102.13 to 106.02
EQT Corporation 23.79 23.32 to 23.86
Equinor ASA 29.29 28.79 to 29.72
Equitrans Midstream Corporation 11.14 10.69 to 11.15
Equity Commonwealth 26.77 26.30 to 26.78
Equity Residential 90.83 89.80 to 91.22
Equus Total Return, Inc. 2.42 2.27 to 2.42
ESCO Technologies Inc. 88.23 85.53 to 88.26
Essent Group Ltd. 49.34 48.69 to 49.40
Euronav NV 9.27 9.06 to 9.29
European Equity Fund, Inc. (The) 10.73 10.71 to 10.92
Everest Re Group, Ltd. 290.30 282.00 to 290.47
Exterran Corporation 3.54 3.39 to 3.63
Exxon Mobil Corporation 71.87 70.60 to 72.15
F.N.B. Corporation 13.99 13.53 to 14.00
Fang Holdings Limited 4.27 4.10 to 4.27
Farmland Partners Inc. 12.18 11.98 to 12.35
FB Financial Corporation 46.92 45.54 to 46.97
Federal Agricultural Mortgage Corporation 128.95 126.84 to 129.19
Federal Agricultural Mortgage Corporation 118.35 116.14 to 118.35
Fidelity National Financial, Inc. 55.87 55.24 to 56.26
Fidelity National Information Services, Inc. 118.04 115.69 to 118.93
Fiduciary/Claymore Energy Infrastructure Fund 11.50 11.38 to 11.55
First American Corporation (The) 79.54 78.95 to 81.32
First BanCorp. 16.39 15.70 to 16.40
First Commonwealth Financial Corporation 17.55 16.99 to 17.55
First Horizon National Corporation 18.63 18.12 to 18.65
First Trust 13.57 13.54 to 13.75
First Trust Dynamic Europe Equity Income Fund 13.86 13.73 to 13.88
First Trust Energy Infrastructure Fund 14.07 13.97 to 14.10
First Trust MLP and Energy Income Fund 7.85 7.81 to 7.89
First Trust New Opportunities MLP & Energy Fund 6.02 5.98 to 6.06
First Trust Senior Floating Rate Income Fund II 12.19 12.12 to 12.25
First Trust/Aberdeen Global Opportunity Income Fund 9.42 9.36 to 9.52
FirstEnergy Corp. 41.57 40.97 to 41.70
Flagstar Bancorp, Inc. 52.05 51.49 to 52.23
FleetCor Technologies, Inc. 244.00 242.83 to 246.47
Flowers Foods, Inc. 29.07 28.14 to 29.19
Flowserve Corporation 32.49 31.41 to 32.53
FMC Corporation 114.10 112.28 to 114.22
Fomento Economico Mexicano S.A.B. de C.V. 82.83 81.98 to 83.24
Foot Locker, Inc. 43.38 42.21 to 43.80
Ford Motor Company 25.19 24.30 to 25.28
Fortress Transportation and Infrastructure Investors LLC 29.42 28.48 to 29.54
Forum Energy Technologies, Inc. 18.90 18.66 to 19.04
Franklin Covey Company 49.78 49.28 to 51.16
Franklin Resources, Inc. 35.27 34.39 to 35.40
Franklin Universal Trust 8.36 8.31 to 8.44
Freeport-McMoran, Inc. 44.08 43.06 to 44.46
Fresenius Medical Care Corporation 33.80 33.62 to 33.98
Fresh Del Monte Produce, Inc. 28.99 28.58 to 29.12
Frontline Ltd. 7.55 7.46 to 7.59
FS KKR Capital Corp. 22.38 22.20 to 22.60
FutureFuel Corp. 8.11 7.88 to 8.13
Gabelli Equity Trust, Inc. (The) 7.20 7.13 to 7.23
Gabelli Multi-Media Trust Inc. (The) 8.81 8.63 to 8.94
Gap, Inc. (The) 18.27 17.69 to 18.43
GasLog Partners LP 4.60 4.46 to 4.70
Gates Industrial Corporation plc 16.59 16.16 to 16.63
GCP Applied Technologies Inc. 31.90 31.86 to 32.06
Genco Shipping & Trading Limited 16.45 15.30 to 16.60
General Dynamics Corporation 213.10 209.52 to 213.62
General Electric Company 103.16 100.91 to 103.27
General Mills, Inc. 69.90 68.79 to 69.95
Genworth Financial Inc 4.41 4.29 to 4.41
Geo Group Inc (The) 7.87 7.70 to 7.87
Geopark Ltd 13.50 12.84 to 13.54
Georgia Power Company 25.92 25.82 to 25.97
Gerdau S.A. 5.11 5.06 to 5.14
Glatfelter 18.51 18.08 to 18.54
Glaukos Corporation 53.70 50.00 to 53.85
GlaxoSmithKline PLC 45.47 45.21 to 45.67
Global Cord Blood Corporation 4.40 4.37 to 4.47
Global Partners LP 26.50 26.25 to 26.54
Global Payments Inc. 150.55 147.54 to 150.67
Global Ship Lease, Inc. 24.49 23.31 to 24.64
Globus Medical, Inc. 73.45 71.86 to 73.45
Gol Linhas Aereas Inteligentes S.A. 6.17 5.92 to 6.18
Goldman Sachs BDC, Inc. 19.76 19.70 to 19.88
Goldman Sachs MLP Energy Renaissance Fund 11.54 11.32 to 11.54
Graham Corporation 13.71 12.37 to 13.97
Graham Holdings Company 632.74 615.00 to 633.45
Granite Point Mortgage Trust Inc. 12.17 11.86 to 12.17
Gray Television, Inc. 22.88 22.38 to 23.16
Gray Television, Inc. 21.32 21.09 to 22.13
Great Ajax Corp. 13.27 13.09 to 13.32
Great Western Bancorp, Inc. 37.05 36.25 to 37.29
Greenhill & Co., Inc. 19.34 19.07 to 19.71
Greif Bros. Corporation 61.91 61.15 to 62.15
Greif Bros. Corporation 61.71 60.64 to 61.71
GrubHub Inc. 10.88 10.75 to 11.21
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 141.09 138.53 to 141.51
Grupo Aeroportuario del Sureste, S.A. de C.V. 215.73 210.65 to 216.20
Grupo Aval Acciones y Valores S.A. 5.39 5.31 to 5.43
Grupo Televisa S.A. 10.49 10.30 to 10.55
Halliburton Company 28.74 27.95 to 28.85
Hanger, Inc. 18.83 18.25 to 18.84
Harsco Corporation 17.39 16.94 to 17.41
Harte-Hanks, Inc. 7.85 7.53 to 7.98
Hartford Financial Services Group, Inc. (The) 25.51 25.43 to 25.51
Hartford Financial Services Group, Inc. (The) 72.45 71.63 to 72.63
Haverty Furniture Companies, Inc. 30.72 30.72 to 30.73
Hawaiian Electric Industries, Inc. 42.08 41.96 to 42.58
HCA Healthcare, Inc. 257.00 252.25 to 257.33
HDFC Bank Limited 71.73 69.82 to 72.20
Heico Corporation 152.37 147.18 to 152.49
Heico Corporation 129.96 127.37 to 131.21
Helix Energy Solutions Group, Inc. 3.81 3.63 to 3.81
Helmerich & Payne, Inc. 30.40 28.70 to 30.63
Herbalife Nutrition Ltd. 45.14 44.23 to 45.32
Herc Holdings Inc. 162.96 158.91 to 169.45
Hercules Capital, Inc. 26.80 26.80 to 26.80
Hercules Capital, Inc. 17.63 17.60 to 17.76
Hersha Hospitality Trust 9.52 9.22 to 9.53
Hershey Company (The) 199.53 195.43 to 199.91
Hess Corporation 91.78 90.02 to 92.28
Hess Midstream Partners LP 30.22 29.73 to 30.71
Hewlett Packard Enterprise Company 17.56 17.17 to 17.60
Hexcel Corporation 57.05 55.22 to 57.09
High Income Securities Fund 8.73 8.70 to 8.83
Highland Global Allocation Fund 9.82 9.76 to 9.93
Highwoods Properties, Inc. 47.29 46.60 to 47.32
Hilltop Holdings Inc. 38.06 37.31 to 38.11
Hoegh LNG Partners LP 4.48 4.35 to 4.48
Holly Energy Partners, L.P. 18.30 17.93 to 18.62
HollyFrontier Corporation 37.67 35.22 to 37.68
Honda Motor Company, Ltd. 30.69 30.39 to 30.73
Honeywell International Inc. 217.65 215.36 to 217.97
Horace Mann Educators Corporation 39.77 38.71 to 39.86
Host Hotels & Resorts, Inc. 17.94 17.58 to 18.14
Houlihan Lokey, Inc. 114.96 113.37 to 116.74
Howard Hughes Corporation (The) 101.42 100.30 to 102.18
HSBC Holdings plc 35.35 35.02 to 35.38
Hudbay Minerals Inc. 7.88 7.69 to 7.93
Hudson Pacific Properties, Inc. 26.24 25.88 to 26.67
Huntington Ingalls Industries, Inc. 197.68 193.88 to 198.66
Huntsman Corporation 38.26 37.69 to 38.51
HUYA Inc. 7.15 7.03 to 7.33
Hyster-Yale Materials Handling, Inc. 44.83 44.14 to 45.79
ICICI Bank Limited 22.11 21.83 to 22.13
Independence Contract Drilling, Inc. 4.22 3.83 to 4.25
Independence Holding Company 56.79 56.70 to 56.80
India Fund, Inc. (The) 22.20 22.06 to 22.23
Industrias Bachoco, S.A. de C.V. 43.16 42.35 to 43.19
Infosys Limited 26.20 25.58 to 26.29
ING Group, N.V. 15.52 15.31 to 15.54
Ingevity Corporation 73.97 72.92 to 74.34
Ingredion Incorporated 101.01 99.86 to 101.07
Inspire Medical Systems, Inc. 237.54 229.13 to 240.23
Integer Holdings Corporation 84.46 81.06 to 84.59
Intercontinental Hotels Group 67.79 67.07 to 68.08
International Paper Company 49.50 48.61 to 49.58
International Seaways, Inc. 15.31 15.03 to 15.44
Interpublic Group of Companies, Inc. (The) 38.06 37.28 to 38.13
Invesco High Income 2024 Target Term Fund 9.89 9.76 to 9.93
Invesco Plc 24.89 24.11 to 24.91
Invesco Senior Income Trust 4.47 4.43 to 4.48
Israel Chemicals Shs 11.04 10.88 to 11.11
iStar Inc. 25.21 24.71 to 25.27
Ita? CorpBanca 3.62 3.27 to 3.74
Itau Unibanco Banco Holding SA 4.25 4.19 to 4.27
J.M. Smucker Company (The) 145.15 142.35 to 145.49
Jabil Inc. 70.72 69.00 to 70.74
Jianpu Technology Inc. 1.23 1.14 to 1.30
JinkoSolar Holding Company Limited 47.34 45.58 to 48.69
John Hancock Hedged Equity & Income Fund 13.43 13.34 to 13.45
John Hancock Investors Trust 18.75 18.60 to 18.86
John Hancock Preferred Income Fund 20.67 20.52 to 20.89
John Hancock Premium Dividend Fund 16.67 16.59 to 16.70
John Hancock Tax Advantaged Dividend Income Fund 26.31 25.82 to 26.37
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.71 6.65 to 6.79
John Wiley & Sons, Inc. 56.85 56.00 to 57.11
John Wiley & Sons, Inc. 56.86 55.88 to 56.86
Kaman Corporation 44.72 43.75 to 44.79
KAR Auction Services, Inc 16.33 16.07 to 16.51
Kayne Anderson Midstream Energy Fund, Inc 7.79 7.63 to 7.79
Kayne Anderson MLP/Midstream Investment Company 8.37 8.27 to 8.57
KB Financial Group Inc 52.73 51.67 to 52.74
KB Home 49.04 47.89 to 50.20
KBR, Inc. 47.85 46.64 to 47.98
Kellogg Company 67.53 66.74 to 67.81
Kemper Corporation 64.00 61.60 to 64.09
Kennametal Inc. 36.86 36.29 to 36.86
Kenon Holdings Ltd. 55.10 54.75 to 55.35
Keurig Dr Pepper Inc. 39.28 38.17 to 39.35
KeyCorp 27.01 26.01 to 27.02
Kilroy Realty Corporation 69.91 69.05 to 70.16
Kimbell Royalty Partners 15.73 15.34 to 15.85
Kimberly-Clark Corporation 143.20 141.85 to 143.73
Kimco Realty Corporation 25.01 24.66 to 25.27
Kinder Morgan, Inc. 17.89 17.57 to 17.90
Kirby Corporation 66.93 64.25 to 66.99
Kite Realty Group Trust 22.26 21.96 to 22.72
KKR Real Estate Finance Trust Inc. 22.18 21.97 to 22.23
KNOT Offshore Partners LP 16.44 16.15 to 16.58
Korea Fund, Inc. (The) 34.75 34.47 to 35.10
Kosmos Energy Ltd. 4.58 4.44 to 4.61
Kroger Company (The) 49.12 48.65 to 49.91
Kronos Worldwide Inc 15.55 15.09 to 15.64
KT Corporation 13.24 13.04 to 13.24
L.S. Starrett Company (The) 10.44 10.15 to 10.69
Ladder Capital Corp 12.26 12.08 to 12.26
Lamb Weston Holdings, Inc. 68.93 68.11 to 69.09
Laredo Petroleum, Inc. 75.12 70.09 to 75.12
Las Vegas Sands Corp. 42.99 41.51 to 43.72
Lear Corporation 191.05 187.09 to 191.24
Lee Enterprises, Incorporated 40.38 38.64 to 43.47
Lehman ABS Corporation 31.23 31.23 to 31.23
Lehman ABS Corporation 32.07 32.07 to 32.10
Lehman ABS Corporation 31.36 31.36 to 31.36
Leidos Holdings, Inc. 94.07 91.40 to 94.24
LendingClub Corporation 24.11 23.31 to 24.58
Leo Holdings Corp. 9.97 9.97 to 9.97
LG Display Co., Ltd. 10.23 10.08 to 10.23
Liberty Oilfield Services Inc. 12.45 11.98 to 12.54
Lincoln National Corporation 74.32 70.84 to 74.45
Lions Gate Entertainment Corporation 18.34 17.80 to 18.35
Lions Gate Entertainment Corporation 16.73 16.32 to 16.74
Lithia Motors, Inc. 306.98 297.94 to 307.19
Lithium Americas Corp. 30.46 28.94 to 30.47
Lloyds Banking Group Plc 3.00 2.94 to 3.00
Lockheed Martin Corporation 372.62 363.97 to 372.99
Loews Corporation 61.63 60.57 to 61.68
Lsb Industries Inc. 10.90 10.48 to 11.06
LTC Properties, Inc. 36.70 36.00 to 36.71
LyondellBasell Industries NV 102.81 100.44 to 102.93
M&T Bank Corporation 185.34 179.74 to 185.38
M.D.C. Holdings, Inc. 54.96 54.21 to 55.63
Macquarie First Trust Global 9.89 9.86 to 9.93
Macquarie Global Infrastructure Total Return Fund Inc. 24.77 24.53 to 24.78
Macro Bank Inc. 14.68 14.29 to 14.70
Madison Covered Call & Equity Strategy Fund 8.12 8.10 to 8.16
Magellan Midstream Partners L.P. 49.63 48.70 to 49.77
Magna International, Inc. 89.03 87.15 to 89.12
MagnaChip Semiconductor Corporation 19.95 19.26 to 20.74
Magnolia Oil & Gas Corporation 22.23 21.15 to 22.25
Manitowoc Company, Inc. (The) 19.45 19.00 to 19.54
ManpowerGroup 109.18 105.87 to 109.32
Manulife Financial Corp 20.70 20.46 to 20.74
Marathon Oil Corporation 19.47 18.66 to 19.50
Marathon Petroleum Corporation 74.74 72.94 to 74.77
Markel Corporation 1276.61 1255.22 to 1283.09
MasTec, Inc. 96.44 93.04 to 96.61
Mastercard Incorporated 372.14 364.15 to 374.78
Matador Resources Company 45.32 42.75 to 45.32
MBIA, Inc. 15.87 15.61 to 16.52
McCormick & Company, Incorporated 96.35 94.72 to 96.62
McCormick & Company, Incorporated 96.52 94.96 to 96.52
McKesson Corporation 256.52 252.53 to 256.68
Medical Properties Trust, Inc. 24.13 23.66 to 24.13
Medtronic plc 108.55 107.24 to 108.85
Merck & Company, Inc. 81.38 80.77 to 81.85
Mercury General Corporation 55.17 54.50 to 55.18
Meritage Corporation 115.29 112.93 to 116.23
Meritor, Inc. 27.20 26.00 to 27.22
Mesa Royalty Trust 7.09 6.91 to 7.39
Mesabi Trust 32.00 30.70 to 32.28
Methode Electronics, Inc. 49.01 47.63 to 49.27
MetLife, Inc. 68.37 66.67 to 68.47
Metropolitan Bank Holding Corp. 110.29 108.29 to 112.68
Mexico Equity and Income Fund, Inc. (The) 9.09 9.05 to 9.13
Mexico Fund, Inc. (The) 15.93 15.88 to 15.99
MFA Financial, Inc. 4.62 4.58 to 4.68
MGIC Investment Corporation 16.46 16.22 to 16.46
Micro Focus Intl PLC 5.98 5.92 to 6.04
Miller Industries, Inc. 34.28 33.85 to 34.39
Miller/Howard High Income Equity Fund 10.91 10.73 to 10.97
Minerals Technologies Inc. 73.79 72.48 to 73.83
Mitsubishi UFJ Financial Group Inc 6.27 6.15 to 6.27
Mizuho Financial Group, Inc. 2.84 2.80 to 2.85
Modine Manufacturing Company 10.67 10.52 to 10.76
Molson Coors Brewing Company 51.69 49.87 to 51.91
Molson Coors Brewing Company 58.50 58.50 to 59.00
Moog Inc. 81.69 79.28 to 81.78
Moog Inc. 82.00 82.00 to 82.00
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 5.60 5.54 to 5.61
Morgan Stanley India Investment Fund, Inc. 28.08 27.87 to 28.18
Mosaic Company (The) 43.23 41.95 to 43.84
MPLX LP 31.51 31.09 to 31.74
MRC Global Inc. 8.20 7.87 to 8.22
MSC Industrial Direct Company, Inc. 85.39 84.18 to 85.75
Murphy Oil Corporation 31.87 30.75 to 31.87
Myovant Sciences Ltd. 15.35 14.07 to 15.44
Nabors Industries Ltd. 115.02 102.20 to 115.87
National Bank Holdings Corporation 47.41 46.24 to 47.48
National Fuel Gas Company 63.97 62.10 to 64.09
National Grid Transco, PLC 73.65 73.59 to 74.07
National Health Investors, Inc. 60.59 59.34 to 60.80
National Oilwell Varco, Inc. 16.52 16.12 to 16.54
National Presto Industries, Inc. 87.55 84.49 to 87.71
National Steel Company 4.62 4.57 to 4.67
Natural Gas Services Group, Inc. 11.39 10.84 to 11.50
Natural Resource Partners LP 38.18 36.86 to 38.34
Navigator Holdings Ltd. 9.43 9.22 to 9.50
Navios Maritime Partners LP 25.24 24.00 to 25.46
NCR Corporation 42.75 42.14 to 43.14
Neenah, Inc. 49.65 48.17 to 49.84
Nevro Corp. 92.06 88.09 to 92.41
New Relic, Inc. 105.09 101.17 to 105.53
New Residential Investment Corp. 11.14 10.98 to 11.15
New York Community Bancorp, Inc. 13.26 13.12 to 13.31
NewMarket Corporation 350.44 349.26 to 357.00
Newmont Mining Corporation 61.22 60.46 to 61.40
Newpark Resources, Inc. 3.64 3.51 to 3.67
Nexa Resources S.A. 8.86 8.57 to 9.23
NexPoint Residential Trust, Inc. 82.46 81.77 to 83.74
NGL ENERGY PARTNERS LP 2.20 2.04 to 2.20
Nine Energy Service, Inc. 1.20 1.10 to 1.21
NIO Inc. 30.95 30.08 to 31.32
NiSource, Inc 28.33 28.13 to 28.40
Nomad Foods Limited 26.54 25.91 to 26.54
Nomura Holdings Inc ADR 4.69 4.68 to 4.73
North American Construction Group Ltd. 15.52 15.43 to 15.74
North European Oil Royality Trust 11.28 11.16 to 11.40
Northrop Grumman Corporation 403.45 395.88 to 404.00
Northwest Natural Holding Company 49.82 48.42 to 49.88
NorthWestern Corporation 58.00 56.66 to 58.12
Novartis AG 90.55 90.14 to 90.86
NOW Inc. 9.70 9.24 to 9.70
Nu Skin Enterprises, Inc. 54.26 52.12 to 54.47
Nustar Energy L.P. 16.62 16.07 to 16.69
NuStar Logistics, L.P. 25.45 25.33 to 25.51
Nutrien Ltd. 71.98 70.86 to 72.67
Nuveen Credit Strategies Income Fund 6.58 6.55 to 6.60
Nuveen Dow 30SM Dynamic Overwrite Fund 17.83 17.73 to 17.91
Nuveen Floating Rate Income Fund 10.47 10.32 to 10.49
Nuveen Floating Rate Income Opportuntiy Fund 10.34 10.24 to 10.37
Nuveen Insured New York Select Tax-Free Income Portfolio 13.72 13.50 to 13.76
Nuveen Minnesota Quality Municipal Income Fund 15.12 15.11 to 15.14
Nuveen Preferred & Income Securities Fund 9.69 9.62 to 9.71
Nuveen S&P 500 Buy-Write Income Fund 15.04 14.85 to 15.10
Nuveen Select Maturities Municipal Fund 10.78 10.78 to 10.97
Nuveen Senior Income Fund 6.04 6.02 to 6.09
Nuveen Short Duration Credit Opportunities Fund 15.26 15.23 to 15.37
NVR, Inc. 5718.00 5597.89 to 5750.00
Oasis Midstream Partners LP 25.43 24.92 to 25.61
Oasis Petroleum Inc. 138.90 135.21 to 140.00
Occidental Petroleum Corporation 35.51 34.14 to 35.62
Oceaneering International, Inc. 13.80 13.28 to 13.84
Ocwen Financial Corporation 40.67 40.25 to 40.81
OFG Bancorp 30.54 29.42 to 30.55
OGE Energy Corp 38.00 37.44 to 38.07
Oil States International, Inc. 6.61 6.27 to 6.63
Oil-Dri Corporation Of America 34.49 33.86 to 35.16
Old Republic International Corporation 26.07 25.56 to 26.07
Olin Corporation 55.47 53.93 to 55.57
Omega Healthcare Investors, Inc. 31.63 30.99 to 31.71
Omnicom Group Inc. 79.60 77.62 to 79.67
ONE Gas, Inc. 80.43 78.62 to 80.72
OneMain Holdings, Inc. 54.74 53.23 to 54.79
ONEOK, Inc. 62.61 61.54 to 62.77
OneSmart International Education Group Limited 0.19 0.17 to 0.20
Orange 11.41 11.35 to 11.41
Orion Engineered Carbons S.A 19.20 18.64 to 19.24
Orix Corp Ads 112.88 111.33 to 112.91
Oshkosh Corporation 124.13 121.00 to 124.28
Overseas Shipholding Group, Inc. 1.94 1.88 to 1.95
Owens Corning Inc 94.54 93.35 to 95.25
Owens-Illinois, Inc. 14.28 13.73 to 14.29
Pacific Gas & Electric Co. 13.01 12.65 to 13.01
Packaging Corporation of America 137.31 134.82 to 137.64
Panhandle Royalty Company 2.61 2.52 to 2.61
Par Pacific Holdings, Inc. 17.60 17.05 to 17.67
Paramount Group, Inc. 9.47 9.11 to 9.47
Park Electrochemical Corporation 13.60 13.32 to 13.69
Park Hotels & Resorts Inc. 19.44 18.93 to 19.47
Parker-Hannifin Corporation 326.93 320.28 to 327.00
PBF Energy Inc. 18.15 17.00 to 18.15
PBF Logistics LP 12.58 12.32 to 12.72
Peabody Energy Corporation 13.44 12.38 to 13.45
Pearson, Plc 8.50 8.37 to 8.51
Pebblebrook Hotel Trust 23.96 23.28 to 23.97
Pembina Pipeline Corp. 32.22 31.78 to 32.24
PennyMac Mortgage Investment Trust 18.31 18.01 to 18.32
Performance Food Group Company 48.07 47.47 to 48.19
Permian Basin Royalty Trust 13.12 12.40 to 13.48
Permianville Royalty Trust 2.24 2.23 to 2.29
PermRock Royalty Trust 7.51 7.46 to 7.60
PetroChina Company Limited 50.64 49.35 to 50.70
Petroleo Brasileiro S.A.- Petrobras 12.61 12.20 to 12.62
Petroleo Brasileiro S.A.- Petrobras 11.43 10.93 to 11.44
PGIM Global Short Duration High Yield Fund, Inc. 15.16 15.00 to 15.19
Philip Morris International Inc 103.38 101.44 to 103.54
Phillips 66 88.58 86.50 to 88.64
Phillips 66 Partners LP 44.38 43.47 to 44.46
Piedmont Office Realty Trust, Inc. 19.40 19.15 to 19.41
PIMCO Energy and Tactical Credit Opportunities Fund 14.11 13.74 to 14.11
Pinnacle West Capital Corporation 72.27 71.10 to 72.54
Pioneer Floating Rate Trust 11.85 11.75 to 11.94
Pioneer Natural Resources Company 215.70 207.96 to 216.04
Plains All American Pipeline, L.P. 10.95 10.66 to 10.97
Plains Group Holdings, L.P. 11.73 11.45 to 11.75
PlayAGS, Inc. 7.04 6.75 to 7.13
PLDT Inc. 37.47 37.23 to 37.87
PNC Financial Services Group, Inc. (The) 222.20 220.07 to 224.57
PNM Resources, Inc. (Holding Co.) 46.19 45.82 to 46.24
Polaris Industries Inc. 118.86 116.76 to 118.95
Portland General Electric Company 53.20 52.71 to 53.41
POSCO 62.49 62.14 to 63.09
Post Holdings, Inc. 117.80 115.94 to 118.32
PPlus Trust 24.63 24.63 to 24.70
Precision Drilling Corporation 44.86 40.28 to 44.89
Preferred Apartment Communities, Inc. 18.09 17.67 to 18.17
Pretium Resources, Inc. 14.39 14.32 to 14.50
Primerica, Inc. 156.99 154.03 to 157.31
ProAssurance Corporation 25.51 24.68 to 25.52
Progressive Corporation (The) 109.75 108.54 to 109.94
ProPetro Holding Corp. 10.63 9.92 to 10.68
Prospect Capital Corporation 25.06 25.05 to 25.06
Prosperity Bancshares, Inc. 79.55 78.14 to 79.70
Provident Financial Services, Inc 26.00 25.23 to 26.07
Prudential Financial, Inc. 117.40 114.29 to 117.55
Prudential Public Limited Company 36.30 35.92 to 36.37
PT Telekomunikasi Indonesia, Tbk 29.68 29.35 to 29.77
PulteGroup, Inc. 57.09 55.77 to 57.37
Pzena Investment Management Inc 10.09 9.83 to 10.13
Quad Graphics, Inc 4.65 4.57 to 4.88
Qudian Inc. 1.06 1.04 to 1.10
QVC, Inc. 25.58 25.44 to 25.68
Qwest Corporation 25.42 25.38 to 25.45
Qwest Corporation 6.84 6.51 to 7.05
Radian Group Inc. 23.59 23.22 to 23.67
Range Resources Corporation 21.79 21.15 to 21.81
Ranger Energy Services, Inc. 10.44 10.00 to 10.50
Raymond James Financial, Inc. 108.44 106.06 to 108.60
Rayonier Advanced Materials Inc. 6.60 6.40 to 6.71
RE/MAX Holdings, Inc. 30.97 30.55 to 31.37
Realogy Holdings Corp. 16.97 16.59 to 17.14
Regions Financial Corporation 25.41 24.39 to 25.42
Reinsurance Group of America, Incorporated 118.88 115.45 to 118.88
Reinsurance Group of America, Incorporated 25.90 25.83 to 25.94
Reinsurance Group of America, Incorporated 29.27 29.13 to 29.30
Reliance Steel & Aluminum Co. 166.33 163.89 to 166.65
RenaissanceRe Holdings Ltd. 171.32 168.68 to 171.47
Renesola Ltd. 6.31 6.04 to 6.33
Renren Inc. 19.48 19.05 to 19.83
Resideo Technologies, Inc. 26.17 25.15 to 26.18
ResMed Inc. 252.16 245.84 to 254.15
Resolute Forest Products Inc. 16.05 15.86 to 16.19
Retail Value Inc. 6.43 6.34 to 6.50
REX American Resources Corporation 105.94 100.17 to 109.48
Rio Tinto Plc 75.40 74.66 to 75.71
Ritchie Bros. Auctioneers Incorporated 61.86 61.58 to 62.60
RiverNorth Opportunities Fund, Inc. 16.50 16.45 to 16.65
RLJ Lodging Trust 14.73 14.45 to 14.79
Robert Half International Inc. 114.38 111.21 to 114.51
Rogers Communication, Inc. 49.35 49.11 to 49.52
Rogers Corporation 273.36 272.88 to 273.60
Royal Bank Of Canada 117.33 115.36 to 117.34
Royal Caribbean Cruises Ltd. 84.15 81.82 to 84.24
Royal Dutch Shell PLC 50.05 49.38 to 50.11
Royal Dutch Shell PLC 50.08 49.45 to 50.19
RPC, Inc. 6.00 5.58 to 6.02
RYB Education, Inc. 2.09 2.08 to 2.20
Sabine Royalty Trust 51.09 50.52 to 52.36
Salient Midstream & MLP Fund 7.10 7.01 to 7.12
San Juan Basin Royalty Trust 7.27 7.15 to 7.48
SandRidge Energy, Inc. 11.45 11.06 to 11.74
Sasol Ltd. 18.85 18.48 to 18.87
Schlumberger N.V. 37.81 36.13 to 37.90
Schneider National, Inc. 26.57 25.91 to 26.62
Schweitzer-Mauduit International, Inc. 31.99 31.34 to 32.03
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 89.05 85.80 to 89.09
Scotts Miracle-Gro Company (The) 163.59 159.56 to 165.00
SEACOR Marine Holdings Inc. 4.11 4.06 to 4.22
Sealed Air Corporation 67.70 66.97 to 67.92
Select Energy Services, Inc. 6.80 6.61 to 6.82
Select Medical Holdings Corporation 28.92 28.13 to 29.03
Sempra Energy 137.96 135.37 to 138.32
Sensata Technologies Holding plc 63.54 62.17 to 63.69
Shaw Communications Inc. 30.17 29.97 to 30.20
Shell Midstream Partners, L.P. 13.09 12.75 to 13.10
Shinhan Financial Group Co Ltd 33.38 32.83 to 33.46
Ship Finance International Limited 8.55 8.41 to 8.57
SilverBow Resorces, Inc. 24.34 23.31 to 24.86
SINOPEC Shangai Petrochemical Company, Ltd. 23.85 23.67 to 23.95
SITE Centers Corp. 16.01 15.78 to 16.04
SK Telecom Co., Ltd. 26.62 26.06 to 26.69
SL Green Realty Corp 81.43 79.84 to 82.43
SM Energy Company 36.64 34.65 to 36.69
Snap-On Incorporated 220.13 215.92 to 220.27
Sociedad Quimica y Minera S.A. 56.55 54.32 to 56.72
Solaris Oilfield Infrastructure, Inc. 7.96 7.72 to 8.05
Sonoco Products Company 58.53 57.97 to 58.58
South Jersey Industries, Inc. 26.03 25.35 to 26.09
Southern Company (The) 68.66 67.92 to 68.74
Southern Company (The) 26.03 25.90 to 26.08
Southern Copper Corporation 67.80 66.62 to 68.25
Southwest Airlines Company 45.82 44.97 to 45.91
Southwestern Energy Company 4.93 4.70 to 4.93
Spire Inc. 66.73 65.64 to 66.86
Spirit Aerosystems Holdings, Inc. 49.60 46.88 to 49.65
Spirit Realty Capital, Inc. 49.61 48.73 to 49.75
Sprague Resources LP 17.02 16.70 to 17.20
Stanley Black & Decker, Inc. 192.65 188.91 to 193.74
Star Group, L.P. 10.67 10.55 to 10.76
STARWOOD PROPERTY TRUST, INC. 25.36 25.11 to 25.47
State Street Corporation 103.77 100.89 to 103.87
Steelcase Inc. 12.89 12.57 to 12.92
Sterling Bancorp 29.64 28.63 to 29.69
Stifel Financial Corporation 73.73 72.18 to 73.75
Stifel Financial Corporation 26.06 26.02 to 26.20
STMicroelectronics N.V. 49.61 48.74 to 49.62
Stone Harbor Emerging Markets Total Income Fund 7.95 7.79 to 7.98
STRATS Trust 10.65 10.65 to 10.65
STRATS Trust 23.59 23.59 to 23.62
Studio City International Holdings Limited 6.10 5.87 to 6.13
Suburban Propane Partners, L.P. 15.32 15.23 to 15.44
Sumitomo Mitsui Financial Group Inc 7.56 7.50 to 7.58
Summit Hotel Properties, Inc. 10.12 9.82 to 10.12
Summit Midstream Partners, LP 24.18 23.42 to 25.00
Sun Life Financial Inc. 57.50 57.01 to 57.79
SunCoke Energy, Inc. 7.49 7.36 to 7.56
Suncor Energy Inc. 28.23 27.75 to 28.29
Sunlands Online Education Group 6.07 5.77 to 6.18
Sunoco LP 43.26 42.75 to 43.85
Sunstone Hotel Investors, Inc. 11.82 11.58 to 11.90
Superior Industries International, Inc. 5.13 4.82 to 5.20
Suzano Papel e Celulose S.A. 11.39 11.26 to 11.48
Synchrony Financial 48.67 47.76 to 48.76
Synovus Financial Corp. 53.66 51.76 to 53.70
Synthetic Fixed-Income Securities, Inc. 24.49 24.21 to 24.49
Synthetic Fixed-Income Securities, Inc. 23.78 23.53 to 23.78
Synthetic Fixed-Income Securities, Inc. 20.68 20.68 to 20.68
Sysco Corporation 79.79 78.64 to 79.95
Taiwan Semiconductor Manufacturing Company Ltd. 140.66 136.09 to 143.88
Takeda Pharmaceutical Company Limited 14.75 14.58 to 14.75
Talos Energy, Inc. 11.31 10.91 to 11.37
Targa Resources, Inc. 57.78 56.52 to 57.79
Tata Motors Ltd 34.50 33.72 to 34.52
TCW Strategic Income Fund, Inc. 5.67 5.66 to 5.83
TE Connectivity Ltd. 160.74 157.72 to 161.09
TechnipFMC plc 7.05 6.80 to 7.06
Teck Resources Ltd 33.98 32.82 to 34.34
Teekay Corporation 3.56 3.42 to 3.59
Teekay LNG Partners L.P. 16.98 16.98 to 17.00
Teekay Tankers Ltd. 11.82 11.72 to 11.98
TEGNA Inc. 5.30 5.04 to 5.30
TEGNA Inc. 19.41 19.00 to 19.44
Telecom Argentina Stet - France Telecom S.A. 5.11 5.01 to 5.15
Telefonica Brasil S.A. 8.49 8.42 to 8.51
Telefonica SA 4.58 4.53 to 4.58
Telephone and Data Systems, Inc. 20.62 20.15 to 20.63
TELUS Corporation 23.76 23.59 to 23.84
Templeton Emerging Markets Fund 16.30 16.20 to 16.39
Tenaris S.A. 23.81 22.99 to 23.85
Tencent Music Entertainment Group 7.10 6.88 to 7.14
Tenet Healthcare Corporation 81.04 78.02 to 81.17
Tenneco Inc. 12.97 12.69 to 13.31
Teradata Corporation 43.80 42.73 to 43.85
Terex Corporation 46.43 45.99 to 46.78
Ternium S.A. 46.56 45.89 to 47.00
Tetra Technologies, Inc. 3.20 3.08 to 3.21
Teva Pharmaceutical Industries Limited 9.17 9.05 to 9.38
Textainer Group Holdings Limited 40.38 38.28 to 40.57
The Charles Schwab Corporation 95.53 92.59 to 95.62
The GDL Fund 8.97 8.92 to 8.97
The Hanover Insurance Group, Inc. 139.08 137.03 to 139.27
The Travelers Companies, Inc. 163.21 161.19 to 163.51
Thermon Group Holdings, Inc. 17.57 17.17 to 17.62
Tidewater Inc. 12.22 12.08 to 12.42
Timken Company (The) 73.89 72.41 to 74.05
Toronto Dominion Bank (The) 81.64 80.47 to 82.10
Tortoise Energy Independence Fund, Inc. 25.65 25.18 to 25.65
Tortoise Energy Infrastructure Corporation 29.55 29.26 to 29.67
Tortoise Midstream Energy Fund, Inc. 33.54 33.02 to 33.54
Tortoise Pipeline & Energy Fund, Inc. 25.44 25.26 to 25.44
Tortoise Power and Energy Infrastructure Fund, Inc 14.23 13.97 to 14.30
Toyota Motor Corp Ltd Ord 210.69 209.16 to 211.24
TPG RE Finance Trust, Inc. 13.24 13.03 to 13.27
TPG Specialty Lending, Inc. 23.99 23.80 to 24.03
TransCanada Corporation 50.02 49.40 to 50.36
Transcontinental Realty Investors, Inc. 40.36 40.36 to 40.36
Transocean Ltd. 3.52 3.36 to 3.52
Transportadora De Gas Sa Ord B 4.70 4.56 to 4.85
Trecora Resources 8.30 8.13 to 8.43
Treehouse Foods, Inc. 43.68 42.65 to 43.95
Trinity Industries, Inc. 30.85 30.20 to 30.86
Trinseo S.A. 57.20 54.60 to 57.23
Triton International Limited 65.96 64.44 to 66.35
Triumph Group, Inc. 21.21 20.55 to 21.22
Tronox Limited 25.22 24.76 to 25.63
TrueBlue, Inc. 29.30 27.94 to 29.30
Tsakos Energy Navigation Ltd 8.15 8.09 to 8.19
Turquoise Hill Resources Ltd. 16.25 16.22 to 16.71
Tutor Perini Corporation 12.49 12.20 to 12.53
Tyson Foods, Inc. 93.76 92.58 to 94.06
U.S. Bancorp 63.25 61.83 to 63.28
U.S. Physical Therapy, Inc. 95.25 92.10 to 95.25
U.S. Silica Holdings, Inc. 11.99 11.36 to 12.05
UBS AG 19.62 19.44 to 19.64
UGI Corporation 46.26 45.46 to 46.28
Unilever PLC 54.29 53.56 to 54.36
United Microelectronics Corporation 11.69 11.20 to 11.70
United States Steel Corporation 25.39 24.89 to 25.54
UNITIL Corporation 46.56 45.53 to 46.58
Univar Inc. 29.00 27.68 to 29.00
Universal Corporation 57.17 56.39 to 57.18
Universal Health Services, Inc. 133.67 131.26 to 134.04
UNIVERSAL INSURANCE HOLDINGS INC 19.38 19.10 to 19.47
Unum Group 28.10 27.16 to 28.10
Unum Group 26.26 26.26 to 26.33
Urban Edge Properties 19.48 19.30 to 19.68
US Foods Holding Corp. 36.95 36.45 to 37.20
USA Compression Partners, LP 17.53 17.36 to 17.65
USD Partners LP 5.74 5.67 to 5.80
USLIFE Income Fund, Inc. 14.87 14.72 to 14.89
VAALCO Energy, Inc. 4.10 3.87 to 4.11
VALE S.A. 15.38 15.03 to 15.44
Valero Energy Corporation 85.20 82.97 to 85.33
Valhi, Inc. 29.19 28.55 to 30.40
Vector Group Ltd. 11.70 11.46 to 11.70
Vectrus, Inc. 47.06 46.14 to 47.06
Ventas, Inc. 52.93 52.12 to 53.30
Vermilion Energy Inc. 15.84 15.17 to 15.93
Vince Holding Corp. 9.00 7.90 to 9.10
Vipshop Holdings Limited 9.29 8.95 to 9.40
Virtus Global Dividend & Income Fund Inc. 9.57 9.50 to 9.57
Vishay Intertechnology, Inc. 22.27 21.36 to 22.27
Vistra Energy Corp. 22.59 22.36 to 22.64
Vmware, Inc. 125.18 122.98 to 125.19
VOC Energy Trust 5.63 5.46 to 5.64
Vocera Communications, Inc. 78.96 78.94 to 79.12
Vonage Holdings Corp. 20.82 20.81 to 20.87
Vornado Realty Trust 46.28 45.66 to 46.49
Voya Asia Pacific High Dividend Equity Income Fund 8.35 8.27 to 8.37
Voya Emerging Markets High Income Dividend Equity Fund 7.26 7.24 to 7.30
Voya Financial, Inc. 74.49 72.44 to 74.51
Voya Global Equity Dividend and Premium Opportunity Fund 6.26 6.16 to 6.26
Voya Infrastructure, Industrials and Materials Fund 12.06 11.95 to 12.06
W&T Offshore, Inc. 4.39 4.14 to 4.40
W.R. Berkley Corporation 85.59 84.63 to 85.78
Wabash National Corporation 21.63 20.45 to 21.63
Walmart Inc. 145.06 144.22 to 146.63
Warrior Met Coal, Inc. 27.60 26.98 to 27.85
Washington Real Estate Investment Trust 26.37 26.02 to 26.43
Watsco, Inc. 293.68 293.68 to 293.68
Webster Financial Corporation 64.17 62.03 to 64.22
Wells Fargo & Company 58.06 56.39 to 58.87
Wells Fargo Global Dividend Opportunity Fund 5.87 5.80 to 5.89
Welltower Inc. 87.51 86.36 to 88.18
WESCO International, Inc. 134.25 130.39 to 136.03
Western Alliance Bancorporation 122.35 119.27 to 122.43
Western Asset Mortgage Defined Opportunity Fund Inc 15.40 15.24 to 15.64
Western Midstream Partners, LP 24.04 23.39 to 24.42
Westinghouse Air Brake Technologies Corporation 95.70 92.16 to 95.78
Westlake Chemical Corporation 107.25 102.97 to 107.68
Westlake Chemical Partners LP 27.19 27.00 to 27.24
Westrock Company 46.91 46.34 to 47.09
Westwood Holdings Group Inc 19.52 18.91 to 19.95
WEX Inc. 157.22 152.78 to 158.25
Weyerhaeuser Company 40.98 40.49 to 41.59
White Mountains Insurance Group, Ltd. 1043.01 1012.12 to 1043.01
Whitestone REIT 10.18 10.12 to 10.30
Whiting Petroleum Corporation 75.18 72.57 to 75.37
Williams Companies, Inc. (The) 29.29 28.86 to 29.34
Winnebago Industries, Inc. 75.62 72.68 to 75.62
WNS (Holdings) Limited 91.28 89.08 to 91.30
Woori Bank 38.04 37.59 to 38.04
World Fuel Services Corporation 28.49 27.79 to 28.53
World Wrestling Entertainment, Inc. 53.17 51.28 to 53.20
Worthington Industries, Inc. 58.19 57.37 to 58.25
WPP plc 81.66 80.82 to 81.74
X Financial 3.08 2.91 to 3.08
XAI Octagon Floating Rate & Alternative Income Term Trust 9.19 9.13 to 9.25
Xenia Hotels & Resorts, Inc. 18.64 18.15 to 18.67
Xerox Corporation 23.82 23.57 to 23.92
Yamana Gold Inc. 4.18 4.14 to 4.25
YPF Sociedad Anonima 4.36 4.22 to 4.40
ZTO Express (Cayman) Inc. 31.20 31.02 to 31.68

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme