Mobile app version of saymnc.com
Login or Join
Learn then Earn

USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3347 stocks found forming MACD UP

Company Close Range
111, Inc. 10.21 9.78 to 10.52
180 Degree Capital Corp. 3.91 3.81 to 4.00
1895 Bancorp of Wisconsin, Inc. 9.40 9.26 to 10.10
360 Finance, Inc. 44.45 43.36 to 45.18
ACI Worldwide, Inc. 54.43 53.84 to 54.64
ACM Research, Inc. 27.74 27.07 to 27.85
ACNB Corporation 42.07 41.69 to 42.39
ADMA Biologics Inc 20.32 19.75 to 20.53
Advanced Micro Devices, Inc. 113.85 109.40 to 114.85
Adverum Biotechnologies, Inc. 5.40 5.08 to 5.45
AdvisorShares Vice ETF 34.47 33.81 to 34.55
Aemetis, Inc 2.01 1.97 to 2.06
AGNC Investment Corp. 26.18 26.18 to 26.24
Air Transport Services Group, Inc 22.34 22.33 to 22.35
Akamai Technologies, Inc. 82.77 81.74 to 83.02
Akari Therapeutics Plc 1.45 1.45 to 1.56
Akebia Therapeutics, Inc. 2.04 2.00 to 2.22
Aldeyra Therapeutics, Inc. 6.61 6.30 to 6.80
Alico, Inc. 29.13 28.75 to 29.61
Alkermes plc 34.79 34.71 to 35.41
Alliance Resource Partners, L.P. 26.55 26.45 to 26.87
Allot Ltd. 6.83 6.56 to 6.89
Alnylam Pharmaceuticals, Inc. 290.70 287.77 to 300.90
Altair Engineering Inc. 111.69 111.69 to 111.98
Altimmune, Inc. 6.05 5.82 to 6.16
Altus Midstream Company 5.84 5.84 to 5.85
A-Mark Precious Metals, Inc. 28.31 28.09 to 28.90
Amdocs Limited 89.78 88.96 to 89.99
Amedisys Inc 92.74 92.05 to 92.97
American Public Education, Inc. 23.03 22.50 to 23.26
American Resources Corporation 0.62 0.50 to 0.62
American Superconductor Corporation 21.59 20.65 to 21.90
America's Car-Mart, Inc. 49.76 47.42 to 50.05
AMERISAFE, Inc. 52.02 51.37 to 52.18
Amgen Inc. 314.38 313.43 to 317.59
Amtech Systems, Inc. 5.10 5.05 to 5.30
AnaptysBio, Inc. 18.71 17.50 to 20.72
Anavex Life Sciences Corp. 9.61 9.30 to 9.97
ANGI Homeservices Inc. 16.65 15.87 to 17.39
AngioDynamics, Inc. 10.08 9.84 to 10.14
ANI Pharmaceuticals, Inc. 65.98 62.96 to 65.99
Anixa Biosciences, Inc. 3.20 3.08 to 3.28
Apogee Enterprises, Inc. 48.31 47.30 to 48.48
AppFolio, Inc. 220.60 217.43 to 221.40
Applied DNA Sciences Inc 2.12 1.80 to 2.39
Applied Optoelectronics, Inc. 22.28 20.99 to 22.77
Aptose Biosciences, Inc. 3.56 3.45 to 3.77
Apyx Medical Corporation 1.38 1.24 to 1.39
Aqua Metals, Inc. 2.13 2.04 to 2.17
Aquestive Therapeutics, Inc. 3.25 3.21 to 3.39
Arbutus Biopharma Corporation 3.39 3.28 to 3.40
Arch Capital Group Ltd. 94.01 92.22 to 94.35
argenx SE 607.95 604.11 to 612.33
Arrow Financial Corporation 26.77 25.79 to 26.81
Arsanis, Inc. 1.03 1.01 to 1.15
Art's-Way Manufacturing Co., Inc. 1.72 1.63 to 1.72
Ascendis Pharma A/S 167.99 165.35 to 169.00
ASML Holding N.V. 727.84 726.34 to 731.95
Aspen Technology, Inc. 264.33 264.01 to 264.97
Astec Industries, Inc. 36.72 36.26 to 36.86
Astronics Corporation 26.40 25.54 to 26.54
Atlanticus Holdings Corporation 52.79 51.62 to 53.00
ATN International, Inc. 21.76 21.48 to 23.10
Auburn National Bancorporation, Inc. 21.55 21.00 to 21.56
Aurinia Pharmaceuticals Inc 8.53 8.49 to 8.60
Aurora Mobile Limited 10.41 10.18 to 10.49
Autodesk, Inc. 269.19 269.02 to 272.31
Avadel Pharmaceuticals plc 8.53 8.42 to 8.68
Aware, Inc. 1.68 1.65 to 1.74
Axsome Therapeutics, Inc. 129.17 127.00 to 129.60
AXT Inc 1.77 1.71 to 1.83
B.O.S. Better Online Solutions 3.85 3.82 to 3.93
Baidu, Inc. 95.87 94.28 to 96.08
Ballard Power Systems, Inc. 1.30 1.29 to 1.34
Bank First National Corporation 103.19 101.64 to 104.96
Bank of the James Financial Group, Inc. 14.27 13.80 to 14.90
Bank7 Corp. 40.32 39.79 to 41.00
BankFinancial Corporation 12.78 12.78 to 13.19
Bankwell Financial Group, Inc. 30.63 29.72 to 30.85
Barrett Business Services, Inc. 41.58 41.18 to 41.83
Barrick Gold Corporation 19.31 19.21 to 19.54
Bassett Furniture Industries, Incorporated 15.98 15.47 to 15.99
BCB Bancorp, Inc. (NJ) 10.10 10.02 to 10.23
Beacon Roofing Supply, Inc. 123.82 123.69 to 123.89
Benitec Biopharma Limited 14.34 14.05 to 16.51
BioLife Solutions, Inc. 26.41 25.34 to 26.50
BioLineRx Ltd. 3.42 3.40 to 3.55
BioMarin Pharmaceutical Inc. 71.99 71.29 to 72.37
Biomerica, Inc. 0.71 0.69 to 0.74
BlackLine, Inc. 50.29 50.18 to 51.28
Blink Charging Co. 1.03 1.01 to 1.04
Blue Bird Corporation 35.28 33.97 to 35.50
Blueprint Medicines Corporation 95.27 89.20 to 96.02
BOK Financial Corporation 105.24 103.16 to 105.54
Bridgeline Digital, Inc. 1.44 1.40 to 1.48
Brighthouse Financial, Inc. 59.34 58.64 to 59.99
C.H. Robinson Worldwide, Inc. 100.48 99.93 to 100.96
Cadence Design Systems, Inc. 267.15 264.00 to 268.24
CalAmp Corp. 5.29 5.12 to 5.74
Calavo Growers, Inc. 23.62 23.43 to 24.26
Cal-Maine Foods, Inc. 93.20 89.46 to 93.30
Camden National Corporation 8030.68 8025.21 to 8091.39
Capital City Bank Group 36.56 36.18 to 37.31
Capitol Federal Financial, Inc. 5.81 5.76 to 5.84
Cara Therapeutics, Inc. 5.62 5.24 to 5.74
Cardlytics, Inc. 2.42 2.36 to 2.58
Career Education Corporation 25.14 24.70 to 25.32
CareTrust REIT, Inc. 28.69 28.62 to 29.04
Casella Waste Systems, Inc. 110.82 110.04 to 112.81
Caseys General Stores, Inc. 412.50 400.23 to 412.73
Castor Maritime Inc. 2.48 2.45 to 2.67
Catalyst Pharmaceuticals, Inc. 25.74 24.50 to 26.16
Cavco Industries, Inc. 522.48 517.36 to 530.48
CB Financial Services, Inc. 28.40 28.36 to 29.00
Celcuity Inc. 10.84 10.40 to 11.02
Cellectar Biosciences, Inc. 0.39 0.36 to 0.40
Cellectis S.A. 1.31 1.29 to 1.32
Celsius Holdings, Inc. 34.88 33.20 to 35.06
Century Aluminum Company 18.91 18.85 to 19.77
Cerus Corporation 1.56 1.53 to 1.58
Charter Communications, Inc. 367.50 364.33 to 371.98
Check Point Software Technologies Ltd. 228.05 226.32 to 230.49
Check-Cap Ltd. 0.91 0.80 to 0.93
Checkpoint Therapeutics, Inc. 4.05 4.05 to 4.06
Children's Place, Inc. (The) 9.02 8.73 to 9.15
Chimerix, Inc. 8.50 8.49 to 8.51
China Automotive Systems, Inc. 4.72 4.53 to 4.74
China Jo-Jo Drugstores, Inc. 1.52 1.52 to 1.60
China Natural Resources, Inc. 0.59 0.56 to 0.59
ChromaDex Corporation 7.87 7.75 to 7.92
Churchill Downs, Incorporated 113.73 112.38 to 114.37
Cibus Corp. 2.20 2.06 to 2.25
Cidara Therapeutics, Inc. 23.63 22.40 to 23.76
Cincinnati Financial Corporation 145.67 144.42 to 146.46
Citizens & Northern Corp 20.73 20.49 to 20.74
City Holding Company 119.85 117.78 to 120.07
ClearBridge Dividend Strategy ESG ETF 52.10 51.88 to 52.17
Clearfield, Inc. 31.87 31.35 to 32.57
Clearside Biomedical, Inc. 1.03 1.01 to 1.05
CME Group Inc. 262.94 260.81 to 263.80
Coherent, Inc. 71.49 70.43 to 76.50
Collegium Pharmaceutical, Inc. 30.56 29.42 to 30.84
Colliers International Group Inc. 126.96 124.72 to 127.07
Colony Bankcorp, Inc. 16.43 16.32 to 16.75
Columbus McKinnon Corporation 18.78 18.60 to 18.95
Comcast Corporation 36.60 36.48 to 36.88
CommScope Holding Company, Inc. 5.80 5.72 to 5.86
Commvault Systems, Inc. 169.17 163.90 to 169.49
comScore, Inc. 6.99 6.85 to 7.21
Comstock Holding Companies, Inc. 9.27 8.11 to 9.41
Comtech Telecommunications Corp. 2.00 1.88 to 2.00
CONMED Corporation 60.35 59.62 to 61.25
Construction Partners, Inc. 79.31 74.97 to 79.41
Copart, Inc. 55.06 54.34 to 55.26
Corcept Therapeutics Incorporated 59.47 59.37 to 61.09
CorVel Corp. 110.97 109.06 to 111.10
CoStar Group, Inc. 80.14 79.04 to 80.68
CPS Technologies Corp. 1.71 1.70 to 1.86
Creative Realities, Inc. 2.05 2.01 to 2.14
Credit Acceptance Corporation 512.02 502.79 to 520.55
Credit Suisse AG 160.00 160.00 to 160.97
Credit Suisse AG 80.64 80.47 to 81.00
Credit Suisse AG 60.26 59.62 to 60.40
Cresud S.A.C.I.F. y A. 11.11 10.92 to 11.40
Crinetics Pharmaceuticals, Inc. 35.94 34.43 to 36.11
Crocs, Inc. 110.92 105.49 to 111.22
CryoPort, Inc. 7.10 6.10 to 7.18
CSP Inc. 16.78 16.49 to 17.28
CSW Industrials, Inc. 302.13 296.66 to 302.55
CVD Equipment Corporation 3.15 3.03 to 3.16
CyberArk Software Ltd. 351.00 348.49 to 361.78
Cytokinetics, Incorporated 46.57 45.58 to 48.43
CytomX Therapeutics, Inc. 0.67 0.65 to 0.68
Daily Journal Corp. (S.C.) 411.96 402.94 to 412.20
DarioHealth Corp. 0.70 0.69 to 0.74
Datasea Inc. 2.30 2.17 to 2.30
Dave & Buster's Entertainment, Inc. 21.16 20.09 to 21.18
Dawson Geophysical Company 1.40 1.28 to 1.40
DBV Technologies S.A. 4.46 4.30 to 4.97
Dermira, Inc. 6.54 5.73 to 6.60
Deswell Industries, Inc. 2.36 2.33 to 2.36
Diamondback Energy, Inc. 161.01 158.55 to 161.44
Digital Turbine, Inc. 3.65 3.58 to 3.80
DMC Global Inc. 8.95 8.77 to 9.00
DocuSign, Inc. 89.00 88.13 to 89.73
Dogness (International) Corporation 29.70 28.50 to 34.53
Dolphin Entertainment, Inc. 1.07 1.01 to 1.11
Domo, Inc. 8.97 8.43 to 9.02
Donegal Group, Inc. 18.35 18.09 to 18.42
Donegal Group, Inc. 16.11 15.30 to 16.52
Dorchester Minerals, L.P. 30.20 29.86 to 30.50
Dropbox, Inc. 27.13 26.66 to 27.22
DURECT Corporation 0.85 0.81 to 0.85
DXP Enterprises, Inc. 89.86 88.96 to 90.82
E.W. Scripps Company (The) 3.17 3.15 to 3.34
East West Bancorp, Inc. 93.26 91.10 to 93.64
eGain Corporation 4.97 4.82 to 4.98
Ekso Bionics Holdings, Inc. 0.49 0.47 to 0.50
Elbit Systems Ltd. 395.50 390.30 to 400.06
Electronic Arts Inc. 144.55 143.57 to 145.87
EMCORE Corporation 3.10 3.09 to 3.11
ENDRA Life Sciences Inc. 4.49 4.28 to 4.71
Energy Recovery, Inc. 16.83 16.28 to 16.86
Enphase Energy, Inc. 62.16 61.97 to 63.84
Enstar Group Limited 332.23 331.95 to 332.90
Enstar Group Limited 20.70 20.68 to 20.77
Enstar Group Limited 21.56 21.16 to 21.63
Entera Bio Ltd. 1.95 1.90 to 1.98
ePlus inc. 65.96 64.86 to 66.17
Epsilon Energy Ltd. 6.95 6.71 to 6.97
Equillium, Inc. 0.82 0.76 to 0.82
Esperion Therapeutics, Inc. 1.74 1.67 to 1.75
Esquire Financial Holdings, Inc. 75.37 72.70 to 76.18
Establishment Labs Holdings Inc. 41.22 39.81 to 42.04
EuroDry Ltd. 11.05 11.05 to 11.26
Euronet Worldwide, Inc. 108.60 108.52 to 110.64
EverQuote, Inc. 29.08 27.99 to 29.97
eXp World Holdings, Inc. 10.35 10.03 to 10.50
Expeditors International of Washington, Inc. 119.17 118.75 to 120.34
Extreme Networks, Inc. 15.29 15.11 to 15.40
EZCORP, Inc. 14.89 14.28 to 14.94
Famous Dave's of America, Inc. 96.73 93.03 to 97.76
FARMMI, INC. 1.94 1.84 to 1.94
Fastenal Company 76.94 75.38 to 77.03
Ferroglobe PLC 3.80 3.77 to 3.87
Fidelity D & D Bancorp, Inc. 44.56 43.18 to 44.56
First Bancorp 41.51 41.07 to 41.81
First Capital, Inc. 38.08 38.00 to 38.94
First Financial Bankshares, Inc. 36.81 35.91 to 36.93
First Financial Corporation Indiana 50.72 49.40 to 50.77
First Financial Northwest, Inc. 22.70 22.64 to 22.76
First Foundation Inc. 4.93 4.77 to 4.98
First Guaranty Bancshares, Inc. 7.90 7.89 to 8.24
First Savings Financial Group, Inc. 25.19 25.19 to 25.90
First Trust Alternative Absolute Return Strategy ETF 28.96 28.67 to 28.96
First Trust Brazil AlphaDEX Fund 10.29 10.29 to 10.37
First Trust CEF Income Opportunity ETF 21.80 21.79 to 21.86
First Trust China AlphaDEX Fund 21.71 21.51 to 21.78
First Trust Developed Markets Ex-US AlphaDEX Fund 60.33 60.06 to 60.47
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 42.97 42.97 to 42.97
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.15 35.88 to 36.17
First Trust Dorsey Wright International Focus 5 ETF 20.39 20.34 to 20.44
First Trust Dorsey Wright Momentum & Dividend ETF 38.59 38.28 to 38.60
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.50 35.27 to 35.50
First Trust Dorsey Wright Momentum & Value ETF 29.14 29.08 to 29.14
First Trust DorseyWright DALI 1 ETF 25.07 24.85 to 25.07
First Trust Dow Jones International Internet ETF 32.42 32.26 to 32.48
First Trust Emerging Markets AlphaDEX Fund 23.11 23.05 to 23.18
First Trust Emerging Markets Equity Select ETF 51.94 51.69 to 51.94
First Trust Emerging Markets Local Currency Bond ETF 27.15 26.89 to 27.24
First Trust Enhanced Short Maturity ETF 59.97 59.96 to 59.99
First Trust Europe AlphaDEX Fund 42.16 41.99 to 42.28
First Trust Eurozone AlphaDEX ETF 48.17 47.79 to 48.19
First Trust Germany AlphaDEX Fund 47.94 47.69 to 48.28
First Trust Global Tactical Commodity Strategy Fund 25.35 25.32 to 25.43
First Trust India Nifty 50 Equal Weight ETF 56.30 56.07 to 56.36
First Trust Indxx Global Agriculture ETF 24.81 24.73 to 24.81
First Trust Indxx Global Natural Resources Income ETF 13.25 13.24 to 13.35
First Trust Indxx Innovative Transaction & Process ETF 50.13 49.97 to 50.13
First Trust IPOX Europe Equity Opportunities ETF 27.01 26.89 to 27.01
First Trust Japan AlphaDEX Fund 56.59 56.59 to 57.01
First Trust Large Cap Core AlphaDEX Fund 104.44 103.49 to 104.56
First Trust Large Cap Growth AlphaDEX Fund 136.44 134.87 to 136.76
First Trust Large Cap Value AlphaDEX Fund 77.21 76.73 to 77.41
First Trust Latin America AlphaDEX Fund 17.61 17.60 to 17.68
First Trust Low Duration Opportunities ETF 49.17 49.17 to 49.32
First Trust Mid Cap Core AlphaDEX Fund 111.98 110.31 to 112.01
First Trust Mid Cap Growth AlphaDEX Fund 77.54 76.57 to 77.54
First Trust Mid Cap Value AlphaDEX Fund 51.63 51.18 to 51.63
First Trust Multi Cap Growth AlphaDEX Fund 134.87 134.15 to 134.92
First Trust Multi Cap Value AlphaDEX Fund 80.85 79.82 to 80.85
First Trust Multi-Asset Diversified Income Index Fund 16.51 16.41 to 16.52
First Trust NASDAQ Clean Edge Green Energy Index Fund 30.48 30.30 to 30.79
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 119.44 118.83 to 119.69
First Trust NASDAQ Cybersecurity ETF 66.03 65.65 to 66.14
First Trust NASDAQ Global Auto Index Fund 57.53 57.53 to 57.53
First Trust Nasdaq Oil & Gas ETF 30.38 29.98 to 30.52
First Trust Nasdaq Pharmaceuticals ETF 28.29 28.29 to 28.34
First Trust Nasdaq Semiconductor ETF 82.72 82.36 to 83.03
First Trust NASDAQ-100- Technology Index Fund 187.11 185.61 to 187.69
First Trust RBA American Industrial Renaissance ETF 71.92 70.79 to 72.03
First Trust RiverFront Dynamic Developed International ETF 67.63 67.42 to 67.63
First Trust RiverFront Dynamic Emerging Markets ETF 66.62 66.55 to 66.73
First Trust RiverFront Dynamic Europe ETF 64.93 64.92 to 64.93
First Trust S&P International Dividend Aristocrats ETF 17.28 17.27 to 17.34
First Trust Senior Loan Fund ETF 46.02 45.97 to 46.03
First Trust Small Cap Core AlphaDEX Fund 94.30 93.25 to 94.30
First Trust Small Cap Growth AlphaDEX Fund 72.90 72.13 to 72.90
First Trust SMID Cap Rising Dividend Achievers ETF 34.42 33.96 to 34.46
First Trust SSI Strategic Convertible Securities ETF 36.28 36.06 to 36.28
First Trust Switzerland AlphaDEX Fund 69.28 69.28 to 69.48
First Trust United Kingdom AlphaDEX Fund 40.73 40.56 to 40.73
First US Bancshares, Inc. 13.48 13.40 to 13.50
First Western Financial, Inc. 19.60 19.38 to 20.00
FirstCash, Inc. 117.74 116.82 to 118.40
FirstService Corporation 173.61 165.99 to 174.36
Flex Ltd. 37.42 36.97 to 37.76
FlexShares Real Assets Allocation Index Fund 31.16 31.16 to 31.16
Fortress Biotech, Inc. 1.72 1.59 to 1.78
Fortress Biotech, Inc. 6.63 6.25 to 6.71
Forward Air Corporation 21.70 21.04 to 21.94
Frequency Electronics, Inc. 16.68 16.24 to 16.75
Fulgent Genetics, Inc. 16.96 16.85 to 17.36
Galmed Pharmaceuticals Ltd. 2.03 1.90 to 2.25
Gaming and Leisure Properties, Inc. 51.12 50.50 to 51.27
GigaMedia Limited 1.63 1.60 to 1.64
G-III Apparel Group, LTD. 27.58 26.40 to 27.66
Gladstone Investment Corporation 13.48 13.40 to 13.50
Gladstone Investment Corporation 25.97 25.97 to 25.99
Glen Burnie Bancorp 5.04 5.04 to 5.04
Global Indemnity Limited 36.12 35.68 to 36.12
Global X Autonomous & Electric Vehicles ETF 22.86 22.77 to 22.93
Global X DAX Germany ETF 22839.03 22826.37 to 23204.59
Global X E-commerce ETF 29.41 29.05 to 29.43
Global X MSCI SuperDividend EAFE ETF 15.92 15.90 to 16.02
Global X SuperDividend REIT ETF 21.30 21.22 to 21.39
Gogo Inc. 8.22 7.45 to 8.36
Golar LNG Limited 40.67 38.10 to 41.17
Golub Capital BDC, Inc. 15.18 15.12 to 15.21
Good Times Restaurants Inc. 2.49 2.25 to 2.49
Goosehead Insurance, Inc. 119.58 118.62 to 122.19
GoPro, Inc. 0.81 0.80 to 0.86
Gossamer Bio, Inc. 1.28 1.27 to 1.41
GRAVITY Co., Ltd. 58.65 58.65 to 60.09
Great Lakes Dredge & Dock Corporation 9.22 9.13 to 9.36
Great Southern Bancorp, Inc. 57.89 57.10 to 58.38
Green Brick Partners, Inc. 59.53 59.13 to 60.48
Greenland Acquisition Corporation 10.83 10.83 to 10.83
Greenland Acquisition Corporation 0.24 0.21 to 0.26
Groupon, Inc. 17.99 17.24 to 18.34
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 80.93 79.74 to 81.07
Grupo Financiero Galicia S.A. 57.74 57.51 to 60.70
Guaranty Bancshares, Inc. 40.77 39.58 to 41.28
Guardant Health, Inc. 46.74 46.00 to 47.72
Gulf Island Fabrication, Inc. 6.28 6.26 to 6.74
Gulfport Energy Corporation 186.41 185.76 to 192.47
Gyrodyne , LLC 8.36 8.14 to 8.55
H&E Equipment Services, Inc. 95.97 95.48 to 96.29
Hallador Energy Company 13.17 12.71 to 13.42
Halozyme Therapeutics, Inc. 64.02 62.85 to 66.00
Hamilton Lane Incorporated 155.89 151.87 to 157.13
Hancock Whitney Corporation 54.26 52.65 to 54.37
Hanmi Financial Corporation 22.92 22.71 to 23.07
Harrow Health, Inc. 30.00 28.41 to 30.57
Hawkins, Inc. 108.34 105.97 to 108.39
Haymaker Acquisition Corp. 10.95 10.92 to 10.95
Heidrick & Struggles International, Inc. 44.13 42.26 to 44.32
Heron Therapeutics, Inc. 2.43 2.37 to 2.46
HF Foods Group Inc. 4.17 3.60 to 4.25
Highway Holdings Limited 1.88 1.88 to 1.91
Home Bancorp, Inc. 45.99 44.62 to 46.55
Home Federal Bancorp, Inc. of Louisiana 13.21 12.80 to 13.21
Hoth Therapeutics, Inc. 1.07 1.04 to 1.08
Hovnanian Enterprises Inc 17.48 17.32 to 17.60
Huazhu Group Limited 37.75 37.66 to 38.20
Hudson Technologies, Inc. 6.26 6.18 to 6.28
i3 Verticals, Inc. 25.39 24.67 to 25.46
IAC/InterActiveCorp 50.00 48.71 to 50.09
IBEX Holdings Limited 25.42 24.86 to 26.34
ICC Holdings, Inc. 23.49 23.48 to 23.49
iClick Interactive Asia Group Limited 9.24 8.79 to 9.97
ICU Medical, Inc. 149.82 147.93 to 150.35
IES Holdings, Inc. 187.07 183.86 to 192.83
IF Bancorp, Inc. 24.38 24.38 to 24.75
Illumina, Inc. 88.02 87.49 to 89.95
Immutep Limited 1.84 1.78 to 1.90
InflaRx N.V. 1.41 1.26 to 1.42
Information Services Group, Inc. 3.71 3.61 to 3.79
INmune Bio Inc. 8.30 8.20 to 8.55
Insight Enterprises, Inc. 160.42 153.00 to 160.68
Insmed, Inc. 79.38 78.85 to 81.50
Insteel Industries, Inc. 27.78 27.70 to 28.16
Insulet Corporation 274.04 270.42 to 274.85
Integrated Media Technology Limited 2.10 1.03 to 2.23
Intel Corporation 24.22 24.13 to 24.99
InterDigital, Inc. 221.60 219.56 to 222.10
Interface, Inc. 20.34 19.94 to 20.46
International Bancshares Corporation 65.64 62.84 to 65.77
Intra-Cellular Therapies Inc. 131.70 131.58 to 131.71
Intuit Inc. 613.09 605.29 to 614.29
Invesco BuyBack Achievers ETF 115.38 114.42 to 115.38
Invesco DWA Developed Markets Momentum ETF 39.42 39.21 to 39.42
Invesco DWA Energy Momentum ETF 44.39 44.11 to 44.39
Invesco DWA Healthcare Momentum ETF 41.53 40.81 to 41.53
Invesco DWA Industrials Momentum ETF 146.02 144.26 to 146.25
Invesco DWA Momentum ETF 104.99 103.39 to 105.28
Invesco DWA SmallCap Momentum ETF 82.47 81.47 to 82.63
Invesco DWA Technology Momentum ETF 64.35 63.50 to 64.48
Invesco DWA Utilities Momentum ETF 40.74 40.68 to 41.08
Invesco Golden Dragon China ETF 30.46 30.37 to 30.64
Invesco International BuyBack Achievers ETF 46.16 46.00 to 46.32
Invesco International Dividend Achievers ETF 19.21 19.11 to 19.29
Invesco KBW Property & Casualty Insurance ETF 121.78 120.68 to 121.82
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.47 13.42 to 13.49
Invesco S&P SmallCap Energy ETF 42.51 41.99 to 42.51
Invesco S&P SmallCap Health Care ETF 43.57 42.88 to 43.60
Invesco S&P SmallCap Information Technology ETF 43.22 42.67 to 43.24
Invesco S&P SmallCap Utilities & Communication Services ETF 58.07 58.07 to 58.07
Investar Holding Corporation 17.95 17.90 to 18.68
Investors Title Company 242.73 238.57 to 242.73
Ionis Pharmaceuticals, Inc. 33.45 32.57 to 33.49
IPG Photonics Corporation 67.62 65.23 to 68.13
iShares 0-5 Year Investment Grade Corporate Bond ETF 50.15 50.13 to 50.21
iShares 1-3 Year International Treasury Bond ETF 70.13 69.79 to 70.35
iShares 1-3 Year Treasury Bond ETF 82.47 82.46 to 82.54
iShares 3-7 Year Treasury Bond ETF 117.33 117.31 to 117.57
iShares Asia 50 ETF 75.27 75.06 to 75.50
iShares Commodities Select Strategy ETF 26.12 26.03 to 26.20
iShares Core 1-5 Year USD Bond ETF 48.19 48.18 to 48.25
iShares Core MSCI Total International Stock ETF 71.53 71.33 to 71.69
iShares ESG 1-5 Year USD Corporate Bond ETF 24.91 24.91 to 24.96
iShares ESG MSCI EAFE ETF 83.60 83.27 to 83.76
iShares ESG MSCI EM ETF 35.73 35.66 to 35.83
iShares Fallen Angels USD Bond ETF 579.35 579.35 to 579.35
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 19.90 19.88 to 19.96
iShares Global Infrastructure ETF 54.55 54.37 to 54.75
iShares GNMA Bond ETF 43.61 43.51 to 43.73
iShares International Treasury Bond ETF 39.61 39.28 to 39.61
iShares MSCI ACWI ex US Index Fund 56.79 56.63 to 56.91
iShares MSCI ACWI Index Fund 119.71 118.90 to 119.71
iShares MSCI All Country Asia ex Japan Index Fund 76.06 75.91 to 76.21
iShares MSCI Brazil Small-Cap ETF 10.90 10.88 to 11.05
iShares MSCI China ETF 55.61 55.52 to 56.08
iShares MSCI EAFE Small-Cap ETF 65.06 64.89 to 65.23
iShares MSCI Emerging Markets Asia ETF 76.04 75.98 to 76.35
iShares MSCI Emerging Markets ex China ETF 56.49 56.33 to 56.60
iShares MSCI Europe Financials Sector Index Fund 29.04 28.89 to 29.08
iShares MSCI Europe Small-Cap ETF 58.70 58.45 to 58.88
iShares MSCI Global Gold Miners ETF 36.82 36.72 to 37.20
iShares Preferred and Income Securities ETF 31.37 31.30 to 31.46
iShares S&P Emerging Markets Infrastructure Index Fund 21.55 21.55 to 21.58
iShares S&P Global Clean Energy Index Fund 11.58 11.57 to 11.75
iShares S&P India Nifty 50 Index Fund 51.30 51.11 to 51.30
iShares Short Treasury Bond ETF 110.38 110.37 to 110.38
iShares Short-Term Corporate Bond ETF 52.21 52.19 to 52.28
Iterum Therapeutics plc 1.43 1.37 to 1.50
Itron, Inc. 108.56 107.37 to 109.07
J. W. Mays, Inc. 38.41 38.41 to 38.41
Jaguar Health, Inc. 6.04 5.08 to 6.09
Janus Henderson Small/Mid Cap Growth Alpha ETF 72.13 71.28 to 72.27
Jazz Pharmaceuticals plc 142.02 139.44 to 142.64
JD.com, Inc. 42.57 42.03 to 42.81
KalVista Pharmaceuticals, Inc. 12.25 11.90 to 12.42
Kandi Technologies Group, Inc. 1.46 1.46 to 1.51
Karyopharm Therapeutics Inc. 6.51 6.42 to 6.69
Kazia Therapeutics Limited 0.95 0.91 to 1.03
Kelly Services, Inc. 13.49 13.19 to 13.58
Kelly Services, Inc. 13.89 13.36 to 14.07
Kentucky First Federal Bancorp 2.99 2.93 to 3.14
Kezar Life Sciences, Inc. 6.16 6.00 to 6.37
Kimball Electronics, Inc. 17.31 17.12 to 17.49
Kingstone Companies, Inc 16.39 15.47 to 16.49
Kiniksa Pharmaceuticals, Ltd. 23.41 23.08 to 23.86
Kinsale Capital Group, Inc. 480.41 474.78 to 486.74
Kirkland's, Inc. 1.37 1.31 to 1.40
KLA-Tencor Corporation 727.73 716.40 to 735.14
Kopin Corporation 1.33 1.24 to 1.40
Koss Corporation 5.82 5.18 to 5.88
Kratos Defense & Security Solutions, Inc. 32.53 30.95 to 32.59
Krystal Biotech, Inc. 194.44 188.80 to 195.43
Kura Oncology, Inc. 7.65 7.47 to 7.87
Lake Shore Bancorp, Inc. 16.17 15.88 to 16.17
Landmark Bancorp Inc. 27.14 26.75 to 28.10
Lantheus Holdings, Inc. 99.44 97.50 to 100.20
Lantronix, Inc. 2.76 2.74 to 2.79
Lattice Semiconductor Corporation 63.40 61.86 to 64.52
Laureate Education, Inc. 19.88 19.47 to 19.91
LCNB Corporation 15.19 14.94 to 15.24
Legacy Housing Corporation 26.44 25.47 to 27.45
Legg Mason Global Infrastructure ETF 23.73 23.73 to 23.73
LendingTree, Inc. 55.58 52.12 to 55.86
LexinFintech Holdings Ltd. 11.06 10.44 to 11.38
Liberty Broadband Corporation 84.35 83.72 to 85.10
Liberty Broadband Corporation 84.81 83.69 to 85.50
Liberty Global plc 11.55 11.50 to 11.75
Liberty Global plc 11.99 11.65 to 11.99
Liberty Global plc 12.02 11.95 to 12.18
Liberty Media Corporation 43.35 42.75 to 43.45
Liberty Media Corporation 39.58 38.92 to 39.89
Lifetime Brands, Inc. 5.42 5.36 to 5.74
Lifeway Foods, Inc. 23.97 23.85 to 24.29
LightPath Technologies, Inc. 2.21 2.15 to 2.40
Limbach Holdings, Inc. 85.21 84.36 to 86.99
Lipocine Inc. 3.68 3.28 to 3.70
Liquidia Technologies, Inc. 15.66 15.08 to 15.86
Liquidity Services, Inc. 32.73 31.45 to 32.87
LM Funding America, Inc. 1.58 1.50 to 1.64
Lumentum Holdings Inc. 73.63 70.40 to 73.71
MACOM Technology Solutions Holdings, Inc. 112.84 109.53 to 113.60
Madrigal Pharmaceuticals, Inc. 346.40 338.23 to 346.93
Magic Software Enterprises Ltd. 13.23 13.11 to 13.43
MakeMyTrip Limited 107.02 102.84 to 107.39
Manhattan Associates, Inc. 177.97 173.09 to 178.21
Manhattan Bridge Capital, Inc 5.73 5.62 to 5.75
Marathon Patent Group, Inc. 14.61 12.81 to 14.64
Marine Petroleum Trust 3.90 3.89 to 3.91
MarketAxess Holdings, Inc. 211.78 210.86 to 217.00
MasterCraft Boat Holdings, Inc. 17.85 17.52 to 18.01
Matrix Service Company 13.23 12.58 to 13.31
Medallion Financial Corp. 8.85 8.75 to 8.95
MeiraGTx Holdings plc 7.69 7.28 to 7.79
MercadoLibre, Inc. 2134.31 2100.50 to 2164.74
Mercury Systems Inc 46.59 45.54 to 46.72
Merit Medical Systems, Inc. 104.68 102.86 to 104.94
Merus N.V. 48.77 47.47 to 49.80
Microbot Medical Inc. 1.60 1.58 to 1.77
Micron Technology, Inc. 96.94 95.33 to 98.42
Microsoft Corporation 393.08 389.81 to 395.40
MicroStrategy Incorporated 335.72 311.36 to 336.77
Microvision, Inc. 1.62 1.54 to 1.69
Middlefield Banc Corp. 27.35 26.82 to 27.85
Middlesex Water Company 60.49 59.61 to 61.39
MidWestOne Financial Group, Inc. 30.22 29.30 to 30.31
Millicom International Cellular S.A. 29.60 29.26 to 30.07
MIND C.T.I. Ltd. 2.05 1.99 to 2.07
Minerva Neurosciences, Inc 1.85 1.81 to 1.91
MKS Instruments, Inc. 91.45 90.36 to 92.82
Monolithic Power Systems, Inc. 627.93 600.85 to 636.35
Monster Beverage Corporation 57.83 57.31 to 57.95
Morningstar, Inc. 303.63 298.10 to 305.69
Mr. Cooper Group Inc. 107.30 105.25 to 107.58
MYR Group, Inc. 128.52 126.48 to 130.07
NanoVibronix, Inc. 4.25 4.03 to 4.34
Nasdaq, Inc. 77.41 76.15 to 77.65
Natera, Inc. 153.83 151.79 to 154.99
National Bankshares, Inc. 27.65 27.27 to 27.70
National Energy Services Reunited Corp. 8.10 7.97 to 8.23
National Vision Holdings, Inc. 13.61 13.13 to 13.69
Natural Health Trends Corp. 5.06 5.06 to 5.14
NCS Multistage Holdings, Inc. 36.79 35.77 to 37.26
Neonode Inc. 8.75 8.23 to 8.75
Netflix, Inc. 971.99 951.55 to 977.00
NetScout Systems, Inc. 21.84 21.80 to 22.04
NetSol Technologies Inc. 2.45 2.39 to 2.47
Neurocrine Biosciences, Inc. 115.60 112.59 to 115.76
NeuroMetrix, Inc. 4.60 4.50 to 4.65
Neuronetics, Inc. 4.67 4.65 to 5.05
Neurotrope, Inc. 5.57 4.96 to 6.17
New Fortress Energy LLC 12.22 11.01 to 12.31
Newell Brands Inc. 6.73 6.49 to 6.75
Newtek Business Services Corp. 12.52 12.39 to 12.66
Newtek Business Services Corp. 25.13 25.13 to 25.13
Newtek Business Services Corp. 24.96 24.96 to 24.99
Nexstar Media Group, Inc. 177.40 175.57 to 178.98
NextDecade Corporation 9.43 8.93 to 9.54
NICE Ltd 156.17 155.16 to 160.74
Niu Technologies 4.24 3.81 to 4.25
NMI Holdings Inc 36.14 35.50 to 36.22
Nortech Systems Incorporated 10.05 9.70 to 10.05
Northfield Bancorp, Inc. 11.57 11.42 to 11.59
Northwest Pipe Company 43.89 43.31 to 44.06
Nova Lifestyle, Inc 0.62 0.57 to 0.66
Nutanix, Inc. 74.97 73.73 to 75.14
NV5 Global, Inc. 19.37 18.98 to 19.70
NVIDIA Corporation 121.41 119.34 to 122.22
Ocular Therapeutix, Inc. 7.62 7.28 to 7.75
Odyssey Marine Exploration, Inc. 0.45 0.44 to 0.48
OFS Capital Corporation 8.87 8.81 to 9.21
Okta, Inc. 116.38 114.65 to 118.07
Ollie's Bargain Outlet Holdings, Inc. 108.22 107.00 to 109.52
Omega Flex, Inc. 38.17 37.73 to 39.64
Omeros Corporation 9.02 8.82 to 9.32
Open Text Corporation 26.93 26.63 to 27.07
Opera Limited 18.42 18.02 to 18.45
Opko Health, Inc. 1.81 1.79 to 1.83
OptimizeRx Corporation 9.00 8.51 to 9.04
OptiNose, Inc. 9.17 9.12 to 9.27
Oramed Pharmaceuticals Inc. 2.34 2.31 to 2.36
OraSure Technologies, Inc. 3.66 3.66 to 4.22
O'Reilly Automotive, Inc. 1362.74 1345.79 to 1365.66
Organogenesis Holdings Inc. 5.42 4.87 to 5.51
Organovo Holdings, Inc. 2.99 2.91 to 3.18
OrthoPediatrics Corp. 24.86 24.83 to 25.88
OSI Systems, Inc. 203.32 197.54 to 204.56
Pacira Pharmaceuticals, Inc. 24.84 24.12 to 25.08
Pan American Silver Corp. 25.75 25.63 to 26.19
Pangaea Logistics Solutions Ltd. 5.24 5.20 to 5.39
Patriot National Bancorp Inc. 1.33 1.24 to 1.45
Patterson Companies, Inc. 31.20 31.18 to 31.20
Patterson-UTI Energy, Inc. 8.46 8.34 to 8.53
PAVmed Inc. 0.80 0.76 to 0.81
PayPal Holdings, Inc. 70.97 70.51 to 71.66
PC Connection, Inc. 63.36 62.46 to 63.71
PennantPark Floating Rate Capital Ltd. 11.39 11.33 to 11.41
PennantPark Investment Corporation 7.20 7.14 to 7.20
Peoples Bancorp of North Carolina, Inc. 28.42 27.50 to 28.42
Perma-Pipe International Holdings, Inc. 13.99 13.68 to 14.09
PetMed Express, Inc. 4.19 4.14 to 4.26
Photronics, Inc. 21.72 21.34 to 21.79
Phunware, Inc. 3.07 2.98 to 3.10
Pinduoduo Inc. 128.12 125.81 to 129.35
Pinnacle Financial Partners, Inc. 109.82 107.38 to 110.27
Pintec Technology Holdings Limited 1.01 0.99 to 1.03
Pioneer Power Solutions, Inc. 3.44 3.41 to 3.59
Pixelworks, Inc. 0.74 0.73 to 0.77
Plexus Corp. 132.80 129.83 to 132.98
Popular, Inc. 25.55 25.55 to 25.55
Powell Industries, Inc. 196.27 185.25 to 197.50
PRA Group, Inc. 21.07 20.49 to 21.22
Preferred Bank 85.82 84.45 to 86.30
Preformed Line Products Company 146.85 143.87 to 146.85
Premier, Inc. 19.09 18.75 to 19.13
PrimeEnergy Resources Corporation 224.03 220.40 to 225.50
Principal U.S. Small-Cap Multi-Factor Index ETF 49.97 49.64 to 50.06
Pro-Dex, Inc. 50.00 48.41 to 50.02
Professional Diversity Network, Inc. 2.51 2.46 to 2.62
ProShares Equities for Rising Rates ETF 59.30 58.08 to 59.30
ProShares UltraPro Short NASDAQ Biotechnology 9.31 8.35 to 9.37
ProShares UltraPro Short QQQ 34.13 33.89 to 34.90
ProShares UltraShort Nasdaq Biotechnology 16.73 16.72 to 16.90
Protagonist Therapeutics, Inc. 52.53 51.61 to 53.70
Provident Bancorp, Inc. 11.89 11.45 to 12.28
PTC Inc. 161.45 160.41 to 163.06
PTC Therapeutics, Inc. 57.03 56.14 to 57.97
Puma Biotechnology Inc 3.47 3.33 to 3.56
Purple Innovation, Inc. 0.84 0.83 to 0.90
Qiagen N.V. 39.58 39.39 to 39.71
Qorvo, Inc. 72.91 72.46 to 74.54
QUALCOMM Incorporated 160.08 158.80 to 161.00
Qualys, Inc. 130.22 129.87 to 132.12
QuinStreet, Inc. 19.25 18.68 to 19.26
Radcom Ltd. 12.39 11.80 to 12.48
Radius Health, Inc. 29.00 28.91 to 29.14
Radware Ltd. 22.96 22.79 to 23.37
Rambus, Inc. 58.87 58.10 to 59.80
Rapid7, Inc. 29.70 28.50 to 30.95
Reading International Inc 1.40 1.33 to 1.43
Reading International Inc 7.88 7.30 to 7.88
Red Violet, Inc. 39.33 38.82 to 39.70
Redfin Corporation 10.78 10.71 to 11.24
REGENXBIO Inc. 8.70 8.26 to 8.82
Regulus Therapeutics Inc. 1.44 1.40 to 1.47
Renasant Corporation 35.49 35.20 to 36.61
ReTo Eco-Solutions, Inc. 4.80 4.40 to 5.10
RF Industries, Ltd. 4.59 4.45 to 5.11
RGC Resources Inc. 20.90 20.39 to 21.77
Rhinebeck Bancorp, Inc. 10.21 10.21 to 10.50
Rhythm Pharmaceuticals, Inc. 53.72 52.12 to 53.84
Rimini Street, Inc. 3.85 3.78 to 4.00
Riot Blockchain, Inc 8.72 8.16 to 8.73
Riverview Bancorp Inc 5.46 5.43 to 5.59
Roku, Inc. 81.23 79.35 to 81.59
Royal Gold, Inc. 157.17 156.00 to 159.23
Rush Enterprises, Inc. 58.59 56.60 to 58.80
S&W Seed Company 8.07 7.37 to 8.22
Sabra Health Care REIT, Inc. 17.35 17.17 to 17.40
Safety Insurance Group, Inc. 78.30 77.06 to 78.30
Saga Communications, Inc. 12.72 12.54 to 12.84
Sage Therapeutics, Inc. 8.21 8.09 to 8.26
Sanmina Corporation 80.80 79.56 to 80.99
Savara, Inc. 2.83 2.74 to 2.94
SB Financial Group, Inc. 21.36 20.93 to 21.98
SBA Communications Corporation 218.69 217.62 to 222.27
ScanSource, Inc. 3516.51 3514.64 to 3536.18
SCYNEXIS, Inc. 1.04 1.02 to 1.06
Security National Financial Corporation 12.61 12.49 to 12.95
SEI Investments Company 77.43 76.34 to 77.57
Selective Insurance Group, Inc. 90.49 88.80 to 90.67
SELLAS Life Sciences Group, Inc. 1.23 1.17 to 1.25
SemiLEDS Corporation 2.15 2.01 to 2.15
Semtech Corporation 40.34 40.16 to 41.49
Seneca Foods Corp. 86.48 84.41 to 88.91
Seneca Foods Corp. 90.70 85.81 to 90.70
Sensus Healthcare, Inc. 4.81 4.72 to 4.90
Shenandoah Telecommunications Co 12.84 12.73 to 13.05
ShotSpotter, Inc. 18.87 17.90 to 18.95
Siebert Financial Corp. 2.69 2.58 to 2.69
Sierra Bancorp 29.46 28.89 to 29.55
SIGA Technologies Inc. 5.98 5.72 to 6.04
SigmaTron International, Inc. 316.31 316.18 to 319.07
Silicon Motion Technology Corporation 56.50 55.20 to 56.63
Sinclair Broadcast Group, Inc. 16.53 16.16 to 16.77
Sirius International Insurance Group, Ltd. 26.29 25.55 to 26.42
Sirius XM Holdings Inc. 23.95 23.48 to 24.32
SkyWest, Inc. 95.59 92.62 to 95.85
Skyworks Solutions, Inc. 69.02 68.25 to 69.44
SLM Corporation 30.42 29.86 to 30.58
SLM Corporation 75.69 75.12 to 75.69
Smart Sand, Inc. 2.49 2.45 to 2.50
Sohu.com Limited 14.11 14.05 to 14.28
SolarEdge Technologies, Inc. 17.20 17.06 to 17.97
Soleno Therapeutics, Inc. 50.14 48.22 to 50.23
Soligenix, Inc. 2.29 2.26 to 2.34
Sonoma Pharmaceuticals, Inc. 3.23 3.12 to 3.62
Sotherly Hotels Inc. 17.52 16.58 to 17.53
Sotherly Hotels Inc. 16.60 16.60 to 16.60
Sound Financial Bancorp, Inc. 51.00 51.00 to 51.30
Southern First Bancshares, Inc. 33.79 33.53 to 34.35
Spero Therapeutics, Inc. 0.82 0.80 to 0.92
Sprott Focus Trust, Inc. 7.41 7.36 to 7.42
Sprouts Farmers Market, Inc. 145.42 143.13 to 146.48
SPS Commerce, Inc. 135.31 130.64 to 135.67
SSR Mining Inc. 10.81 10.74 to 11.12
STAAR Surgical Company 17.77 17.59 to 18.03
Star Bulk Carriers Corp. 16.32 16.24 to 16.76
StealthGas, Inc. 5.79 5.75 to 5.83
Sterling Bancorp, Inc. 4.86 4.85 to 4.89
Sterling Construction Company Inc 6457.13 6429.22 to 6515.01
Stock Yards Bancorp, Inc. 70.66 68.77 to 70.99
StoneCo Ltd. 11.32 11.01 to 11.40
Stratasys, Ltd. 10.35 10.22 to 10.42
Strategic Education, Inc. 219.33 218.93 to 221.30
Strattec Security Corporation 591.19 585.44 to 593.32
Stratus Properties Inc. 76.51 75.57 to 76.74
Summit State Bank 9.71 9.00 to 10.00
Summit Therapeutics plc 20.69 19.63 to 20.82
Supernus Pharmaceuticals, Inc. 32.70 31.81 to 32.89
Surgery Partners, Inc. 24.39 24.34 to 24.52
Synaptics Incorporated 65.25 64.74 to 66.18
Synchronoss Technologies, Inc. 12.02 11.74 to 12.85
Synlogic, Inc. 1.32 1.26 to 1.32
Synopsys, Inc. 457.77 455.54 to 464.22
Synthesis Energy Systems, Inc. 0.63 0.63 to 0.69
Taitron Components Incorporated 2.60 2.56 to 2.63
Take-Two Interactive Software, Inc. 213.51 211.89 to 217.18
Taylor Devices, Inc. 32.98 31.97 to 33.00
TD Ameritrade Holding Corporation 1.12 1.05 to 1.14
TechTarget, Inc. 15.33 14.60 to 15.55
Tecnoglass Inc. 72.72 72.45 to 74.58
Tenax Therapeutics, Inc. 6.20 6.00 to 6.71
Texas Capital Bancshares, Inc. 77.65 76.75 to 78.09
TG Therapeutics, Inc. 42.61 42.16 to 43.32
The Andersons, Inc. 42.90 42.55 to 43.63
The Bancorp, Inc. 57.07 55.12 to 57.31
The Carlyle Group L.P. 46.24 44.51 to 46.62
The Cheesecake Factory Incorporated 51.20 49.08 to 51.37
The Ensign Group, Inc. 130.40 128.35 to 130.54
The First Bancshares, Inc. 35.48 35.21 to 36.57
The Goodyear Tire & Rubber Company 9.46 9.30 to 9.58
The Herzfeld Caribbean Basin Fund, Inc. 2.70 2.62 to 2.73
The Intergroup Corporation 12.68 12.50 to 13.23
The Joint Corp. 12.78 12.54 to 13.37
The9 Limited 12.64 12.50 to 12.99
TherapeuticsMD, Inc. 0.87 0.83 to 0.90
Theravance Biopharma, Inc. 9.39 9.34 to 9.50
Thunder Bridge Acquisition, Ltd. 29.34 28.79 to 29.67
Tiptree Inc. 23.24 22.93 to 23.40
Titan Machinery Inc. 17.77 16.77 to 17.83
Titan Pharmaceuticals, Inc. 4.14 4.01 to 4.47
Tonix Pharmaceuticals Holding Corp. 30.51 26.55 to 37.83
TORM plc 18.42 18.35 to 18.82
Trident Acquisitions Corp. 10.08 10.06 to 10.12
Trident Acquisitions Corp. 10.14 10.14 to 10.19
TriMas Corporation 23.62 23.51 to 24.96
Trimble Inc. 72.07 71.52 to 72.46
TripAdvisor, Inc. 15.01 14.79 to 15.19
trivago N.V. 5.27 5.11 to 5.39
Trupanion, Inc. 38.61 36.68 to 38.71
TTEC Holdings, Inc. 3.53 3.46 to 3.73
TTM Technologies, Inc. 23.42 22.99 to 23.47
Tuniu Corporation 1.06 1.04 to 1.09
Twin Disc, Incorporated 8.55 8.22 to 8.55
Twist Bioscience Corporation 44.94 43.45 to 45.25
U.S. Gold Corp. 10.27 9.67 to 10.44
Ulta Beauty, Inc. 366.16 351.83 to 366.95
UMB Financial Corporation 105.27 103.44 to 105.69
Union Bankshares, Inc. 32.50 31.58 to 32.51
uniQure N.V. 14.77 13.32 to 14.95
United Bancorp, Inc. 13.93 13.16 to 14.23
United Fire Group, Inc 29.19 28.85 to 29.27
United States Lime & Minerals, Inc. 96.64 94.13 to 98.78
Universal Forest Products, Inc. 111.75 108.32 to 111.96
Universal Logistics Holdings, Inc. 27.27 26.68 to 27.40
Univest Financial Corporation 29.26 28.37 to 29.38
Upland Software, Inc. 3.31 3.30 to 3.48
Urban One, Inc. 1.45 1.41 to 1.48
Urban One, Inc. 0.70 0.67 to 0.71
UroGen Pharma Ltd. 11.90 11.77 to 12.37
Vanguard Global ex-U.S. Real Estate ETF 40.75 40.65 to 40.82
Vanguard Intermediate-Term Treasury ETF 58.94 58.94 to 59.09
Vanguard International Dividend Appreciation ETF 84.62 84.36 to 84.75
Vanguard International High Dividend Yield ETF 74.64 74.38 to 74.82
Vanguard Russell 1000 Value ETF 83.59 83.10 to 83.78
Vanguard Russell 2000 ETF 84.67 83.78 to 84.78
Vanguard Russell 2000 Growth ETF 197.54 195.70 to 197.74
Vanguard Russell 2000 Value ETF 138.33 137.26 to 138.33
Vanguard Short-Term Corporate Bond ETF 78.71 78.69 to 78.90
Vanguard Short-Term Inflation-Protected Securities Index Fund 49.56 49.54 to 49.60
Vanguard Short-Term Treasury ETF 58.51 58.51 to 58.57
Vanguard Total International Stock ETF 63.56 63.37 to 63.71
Varonis Systems, Inc. 41.38 41.15 to 41.65
VEON Ltd. 46.00 45.29 to 46.25
Verastem, Inc. 6.88 6.83 to 7.11
VeriSign, Inc. 245.36 244.52 to 247.30
Veritone, Inc. 2.76 2.69 to 2.85
Verona Pharma plc 66.78 63.79 to 67.31
Vertex Pharmaceuticals Incorporated 511.74 501.00 to 513.98
Veru Inc. 0.53 0.51 to 0.56
ViaSat, Inc. 11.19 10.20 to 11.26
Viavi Solutions Inc. 11.77 11.71 to 12.06
Victory Capital Holdings, Inc. 62.40 60.87 to 62.49
VictoryShares International Volatility Wtd ETF 45.92 45.92 to 45.92
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 65.08 64.80 to 65.21
VictoryShares US Large Cap High Div Volatility Wtd ETF 67.85 67.49 to 68.00
Viking Therapeutics, Inc. 29.28 28.20 to 29.60
Village Bank and Trust Financial Corp. 80.14 80.06 to 80.14
Village Super Market, Inc. 34.74 34.65 to 35.65
Viomi Technology Co., Ltd 2.38 1.88 to 2.38
Viper Energy Partners LP 45.63 44.25 to 45.89
Virtu Financial, Inc. 38.88 38.25 to 39.00
VistaGen Therapeutics, Inc. 2.91 2.78 to 2.94
VivoPower International PLC 3.22 1.10 to 4.37
Vodafone Group Plc 9.29 9.23 to 9.49
VOXX International Corporation 7.49 7.48 to 7.49
VSE Corporation 125.62 121.55 to 126.03
Walgreens Boots Alliance, Inc. 11.15 11.09 to 11.15
Washington Trust Bancorp, Inc. 31.95 31.52 to 32.12
Weight Watchers International Inc 337.22 334.13 to 338.39
Westamerica Bancorporation 52.02 51.54 to 52.34
Western Asset Total Return ETF 19.98 19.95 to 19.99
Willdan Group, Inc. 42.53 42.00 to 42.83
Willis Lease Finance Corporation 185.00 183.43 to 189.95
Winmark Corporation 329.10 323.33 to 329.10
Wintrust Financial Corporation 25.29 25.26 to 25.30
WisdomTree Emerging Markets Corporate Bond Fund 65.52 65.50 to 65.69
WisdomTree Emerging Markets Quality Dividend Growth Fund 24.95 24.90 to 25.08
WisdomTree Japan Hedged SmallCap Equity Fund 35.67 35.53 to 35.74
Woodward, Inc. 192.12 185.09 to 192.37
Workhorse Group, Inc. 2.19 2.15 to 2.34
World Acceptance Corporation 131.02 126.76 to 132.22
WSFS Financial Corporation 53.32 52.54 to 53.68
XBiotech Inc. 3.46 3.43 to 3.53
Xcel Brands, Inc 0.38 0.25 to 0.40
Xeris Pharmaceuticals, Inc. 5.87 5.64 to 5.97
Xunlei Limited 5.05 5.05 to 5.39
Zai Lab Limited 35.67 34.51 to 36.00
Zscaler, Inc. 209.87 206.60 to 210.18
Zumiez Inc. 15.24 14.54 to 15.37
3M Company 152.68 152.06 to 154.43
A.O Smith Corporation 67.35 66.66 to 68.02
AAR Corp. 69.70 69.37 to 70.64
Aberdeen Japan Equity Fund, Inc. 6.69 6.65 to 6.74
Acushnet Holdings Corp. 67.41 66.76 to 67.84
Adams Natural Resources Fund, Inc. 23.08 22.95 to 23.20
Adecoagro S.A. 11.15 11.00 to 11.16
ADT Inc. 8.17 8.15 to 8.27
Adtalem Global Education Inc. 101.28 100.53 to 103.12
Advance Auto Parts Inc 37.82 37.03 to 38.27
Advanced Drainage Systems, Inc. 112.18 110.60 to 113.69
Advent Claymore Convertible Securities and Income Fund 11.75 11.71 to 11.84
Aegon NV 6.71 6.69 to 6.82
Aercap Holdings N.V. 103.32 102.54 to 104.69
Affiliated Managers Group, Inc. 172.69 171.49 to 174.76
Aflac Incorporated 110.44 109.32 to 111.50
AG Mortgage Investment Trust, Inc. 7.60 7.51 to 7.70
AGCO Corporation 97.28 94.48 to 97.45
Agnico Eagle Mines Limited 104.75 104.21 to 106.08
Agree Realty Corporation 75.83 75.36 to 76.10
Air Lease Corporation 49.02 48.34 to 49.44
Alamo Group, Inc. 187.27 185.14 to 189.59
Alamos Gold Inc. 25.83 25.78 to 26.34
Albemarle Corporation 75.72 74.26 to 78.31
Alcoa Corporation 33.34 33.06 to 34.45
Algonquin Power & Utilities Corp. 5.16 5.12 to 5.23
Allegion plc 130.38 129.17 to 130.62
Allete, Inc. 65.63 65.43 to 65.64
AllianceBernstein Holding L.P. 38.35 38.31 to 38.45
Allison Transmission Holdings, Inc. 99.37 98.88 to 101.43
Allstate Corporation (The) 209.28 208.03 to 211.23
Ally Financial Inc. 36.78 36.34 to 37.64
Altice USA, Inc. 2.83 2.74 to 2.85
Altria Group 57.75 56.68 to 57.93
Amber Road, Inc. 12.25 11.78 to 12.70
Ambev S.A. 2.31 2.26 to 2.31
Ameresco, Inc. 12.34 12.07 to 13.19
America Movil, S.A.B. de C.V. 14.36 14.20 to 14.42
American Express Company 276.00 274.60 to 282.13
American Financial Group, Inc. 127.88 127.80 to 130.23
American Homes 4 Rent 37.24 36.85 to 37.24
American International Group, Inc. 84.19 83.62 to 85.11
American Tower Corporation (REIT) 210.02 207.65 to 211.55
AMERIPRISE FINANCIAL SERVICES, INC. 505.11 504.76 to 517.72
Amneal Pharmaceuticals, Inc. 8.89 8.71 to 8.92
Ampco-Pittsburgh Corporation 2.08 2.07 to 2.16
Amphenol Corporation 67.58 67.17 to 69.65
AngloGold Ashanti Limited 35.56 35.36 to 35.74
Anheuser-Busch Inbev SA 61.87 61.34 to 61.93
Antero Midstream Partners LP 18.00 17.96 to 18.30
Antero Resources Corporation 40.97 40.95 to 42.63
Apache Corporation 20.84 20.58 to 21.12
Apollo Global Management, LLC 144.64 143.95 to 149.97
Applied Industrial Technologies, Inc. 232.89 232.34 to 239.93
AptarGroup, Inc. 148.56 146.30 to 148.70
Aptiv PLC 65.80 64.27 to 65.83
ArcelorMittal 30.77 30.73 to 31.39
Archrock, Inc. 26.86 26.77 to 27.70
Arcos Dorados Holdings Inc. 8.03 7.98 to 8.12
Ardmore Shipping Corporation 10.08 9.92 to 10.18
Argan, Inc. 119.52 118.04 to 126.84
Arlington Asset Investment Corp 23.03 22.66 to 23.66
Arrow Electronics, Inc. 106.94 106.18 to 107.93
Arthur J. Gallagher & Co. 336.73 336.10 to 340.11
Artisan Partners Asset Management Inc. 40.84 40.64 to 41.67
ASA Gold and Precious Metals Limited 27.93 27.60 to 28.69
Associated Banc-Corp 22.88 22.75 to 23.47
Associated Capital Group, Inc. 37.13 36.29 to 37.13
Assurant, Inc. 212.31 211.02 to 214.30
Assured Guaranty Ltd. 88.30 87.62 to 90.10
AT&T Inc. 27.65 27.36 to 27.84
Atmos Energy Corporation 150.16 148.20 to 150.83
AutoNation, Inc. 170.72 170.29 to 177.83
AutoZone, Inc. 3681.68 3663.00 to 3693.88
Avista Corporation 39.95 39.77 to 40.04
AXA Equitable Holdings, Inc. 54.06 53.71 to 55.03
Axis Capital Holdings Limited 99.70 99.01 to 100.78
Axos Financial, Inc. 65.52 65.10 to 66.88
Banc of California, Inc. 14.65 14.56 to 14.97
Banco Bilbao Viscaya Argentaria S.A. 14.22 14.15 to 14.41
Banco Bradesco Sa 2.32 2.28 to 2.33
Banco Bradesco Sa 2.12 2.06 to 2.12
Banco Santander Brasil SA 4.80 4.77 to 4.84
Banco Santander Chile 23.51 23.35 to 23.80
Banco Santander, S.A. 6.91 6.88 to 7.06
BanColombia S.A. 44.29 43.77 to 44.93
Bank of America Corporation 42.82 42.73 to 43.72
Bank of Hawaii Corporation 70.18 69.84 to 70.95
Bank of N.T. Butterfield & Son Limited (The) 39.36 39.26 to 39.81
Bank Of New York Mellon Corporation (The) 85.09 84.63 to 86.07
BankUnited, Inc. 35.47 35.27 to 36.40
Barclays PLC 16.06 16.01 to 16.34
Barings Corporate Investors 21.33 20.79 to 21.49
Barings Participation Investors 16.59 16.10 to 16.59
Barnes & Noble Education, Inc 10.33 10.11 to 10.49
Baytex Energy Corp 2.26 2.24 to 2.36
Becton, Dickinson and Company 228.00 226.57 to 229.71
Belden Inc 105.15 104.39 to 106.97
Benchmark Electronics, Inc. 39.84 39.63 to 40.80
Berkshire Hathaway Inc. 798962.60 794601.00 to 806024.00
Berkshire Hathaway Inc. 533.21 530.98 to 537.63
BEST Inc. 2.78 2.73 to 2.82
BJ's Wholesale Club Holdings, Inc. 110.49 109.51 to 111.06
Black Stone Minerals, L.P. 15.35 15.28 to 15.41
Blackrock Core Bond Trust 10.69 10.67 to 10.74
BlackRock Credit Allocation Income Trust 10.71 10.68 to 10.74
BlackRock Energy and Resources Trust 13.66 13.61 to 13.77
BLACKROCK INTERNATIONAL, LTD. 5.63 5.58 to 5.73
BlackRock Resources 9.37 9.36 to 9.45
BlackRock Utility, Infrastructure & Power Opportun 22.70 22.68 to 22.93
BlackRock, Inc. 968.24 964.00 to 980.20
BlueLinx Holdings Inc. 80.02 79.54 to 81.98
Boeing Company (The) 178.55 177.28 to 183.23
Boise Cascade, L.L.C. 100.77 100.04 to 102.26
BorgWarner Inc. 30.25 29.37 to 30.27
Boston Beer Company, Inc. (The) 237.91 233.74 to 239.80
Boston Properties, Inc. 68.92 67.97 to 69.15
Boston Scientific Corporation 102.34 101.02 to 103.48
BP p.l.c. 34.42 34.30 to 34.84
Brady Corporation 71.59 70.93 to 71.98
Brasilagro Cia Brasileira De Propriedades Agricolas 3.86 3.81 to 3.87
Braskem S.A. 4.13 3.75 to 4.23
BRF S.A. 3.41 3.37 to 3.43
Bright Scholar Education Holdings Limited 1.72 1.51 to 1.84
BrightView Holdings, Inc. 13.03 12.94 to 13.31
Brinker International, Inc. 154.13 152.79 to 157.93
Bristol-Myers Squibb Company 59.21 58.53 to 59.69
British American Tobacco p.l.c. 40.82 40.20 to 40.89
Broadridge Financial Solutions, Inc. 238.19 236.14 to 240.55
Brookdale Senior Living Inc. 5.89 5.88 to 6.01
Brookfield Business Partners L.P. 24.32 24.31 to 24.62
Brookfield Infrastructure Partners LP 30.15 30.03 to 30.57
Brookfield Renewable Partners L.P. 22.57 22.37 to 23.43
Brown & Brown, Inc. 121.77 121.43 to 122.61
BRT Apartments Corp. 18.00 17.90 to 18.19
Buckle, Inc. (The) 39.61 39.07 to 39.97
Buenaventura Mining Company Inc. 15.26 15.10 to 15.53
Build-A-Bear Workshop, Inc. 38.52 37.20 to 38.56
Burlington Stores, Inc. 244.47 242.10 to 246.18
BWX Technologies, Inc. 102.34 102.30 to 105.00
Cable One, Inc. 273.42 263.25 to 276.80
CACI International, Inc. 372.97 370.19 to 376.67
Cadence Bancorporation 31.03 30.89 to 31.72
CAE Inc 25.13 25.10 to 25.61
Caleres, Inc. 17.66 16.94 to 17.68
California Resources Corporation 44.51 44.22 to 45.51
Calix, Inc 36.27 36.23 to 36.95
Camden Property Trust 122.21 121.06 to 122.29
Cameco Corporation 43.25 42.97 to 44.61
Canadian Imperial Bank of Commerce 58.08 57.74 to 58.53
Canadian National Railway Company 100.07 98.20 to 100.10
Canadian Natural Resources Limited 31.29 31.23 to 31.84
Cango Inc. 3.94 3.94 to 4.36
Cannae Holdings, Inc. 19.00 18.82 to 19.51
Capital One Financial Corporation 179.83 178.92 to 184.84
Cardinal Health, Inc. 133.98 132.87 to 134.76
Carlisle Companies Incorporated 346.80 346.54 to 352.46
Carpenter Technology Corporation 189.12 186.82 to 197.01
Carter's, Inc. 41.72 40.96 to 42.08
Carvana Co. 204.87 201.84 to 222.66
Caterpillar, Inc. 341.11 338.79 to 347.27
Cato Corporation (The) 3.44 2.87 to 3.72
CBIZ, Inc. 74.28 74.01 to 75.17
CBRE Group, Inc. 132.62 132.20 to 135.17
Celanese Corporation 59.16 58.41 to 59.94
Cementos Pacasmayo S.A.A. 5.81 5.77 to 5.81
Cenovus Energy Inc 14.24 14.20 to 14.56
Centene Corporation 60.54 59.02 to 61.08
CenterPoint Energy, Inc. 35.54 35.30 to 35.68
Centrais Electricas Brasileiras S.A.- Eletrobras 7.29 7.20 to 7.33
Centrais Electricas Brasileiras S.A.- Eletrobras 7.82 7.79 to 7.92
Central Puerto S.A. 12.11 11.99 to 12.59
Century Communities, Inc. 69.50 68.84 to 70.78
Chemed Corp. 609.17 607.36 to 614.82
Cherry Hill Mortgage Investment Corporation 3.56 3.52 to 3.62
Chevron Corporation 167.97 167.25 to 168.96
Chubb Limited 295.32 291.90 to 297.24
Cigna Corporation 321.23 316.90 to 322.89
Cinemark Holdings Inc 26.06 25.67 to 26.15
Citigroup Inc. 73.24 73.06 to 75.06
Citizens, Inc. 4.84 4.80 to 5.09
City Office REIT, Inc. 5.17 5.06 to 5.22
Civitas Solutions, Inc. 36.21 36.13 to 37.14
ClearBridge Energy Midstream Opportunity Fund Inc. 49.87 49.78 to 50.44
Clearwater Paper Corporation 25.09 25.00 to 26.12
Clearway Energy, Inc. 30.26 30.06 to 30.56
CMS Energy Corporation 73.31 72.05 to 73.52
CNA Financial Corporation 50.26 50.00 to 50.59
CNO Financial Group, Inc. 42.34 42.26 to 43.20
CNX Resources Corporation 31.79 31.66 to 32.37
Coca Cola Femsa S.A.B. de C.V. 90.93 89.09 to 91.16
Coeur Mining, Inc. 6.14 6.10 to 6.40
Cohen & Steers Closed-End Opportunity Fund, Inc. 12.13 12.12 to 12.25
Cohen & Steers Infrastructure Fund, Inc 24.77 24.66 to 24.85
Cohen & Steers REIT and Preferred and Income Fund, 21.70 21.57 to 21.81
Colgate-Palmolive Company 92.03 89.61 to 92.27
Comerica Incorporated 60.31 60.00 to 61.77
Comfort Systems USA, Inc. 345.61 345.30 to 374.00
Commercial Metals Company 48.82 48.46 to 49.74
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 17.75 17.66 to 17.83
Companhia Paranaense de Energia (COPEL) 7.38 7.30 to 7.41
Compania Cervecerias Unidas, S.A. 15.35 15.24 to 15.43
Comstock Resources, Inc. 19.92 19.79 to 20.73
ConocoPhillips 103.20 102.61 to 104.87
Consolidated Edison Inc 107.46 105.27 to 107.78
Constellation Brands Inc 184.11 178.00 to 184.34
Contura Energy, Inc. 28.87 28.82 to 29.82
Cooper-Standard Holdings Inc. 17.56 17.04 to 17.71
Copa Holdings, S.A. 95.97 94.96 to 96.73
Core Laboratories N.V. 15.39 15.38 to 15.85
CoreCivic, Inc. 20.51 20.05 to 20.53
CoreSite Realty Corporation 271.39 267.90 to 271.86
Corning Incorporated 47.10 46.94 to 49.25
Corporacion America Airports SA 18.79 18.70 to 19.29
Cousins Properties Incorporated 29.93 29.78 to 30.30
Crane Co. 156.07 155.68 to 161.47
Credicorp Ltd. 191.68 190.20 to 197.62
Cross Timbers Royalty Trust 11.75 11.60 to 12.43
CrossAmerica Partners LP 24.33 23.88 to 24.50
Crown Castle International Corporation 101.09 99.86 to 101.67
CTS Corporation 43.36 42.98 to 43.98
Cubic Corporation 10.24 10.23 to 10.25
Culp, Inc. 5.15 5.15 to 5.57
Curtiss-Wright Corporation 329.94 328.89 to 341.39
Cushing MLP & Infrastructure Total Return Fund 44.77 44.77 to 45.15
Customers Bancorp, Inc 52.09 51.88 to 53.95
CVR Energy Inc. 20.24 20.03 to 20.91
CVS Health Corporation 67.20 66.63 to 67.47
D.R. Horton, Inc. 129.38 128.29 to 131.45
Dana Incorporated 14.66 14.22 to 14.72
Danaher Corporation 210.41 208.59 to 213.77
Danaos Corporation 80.57 80.26 to 81.38
Darden Restaurants, Inc. 207.45 205.99 to 209.03
DaVita Inc. 151.37 149.95 to 153.42
Deere & Company 483.62 477.18 to 484.89
Delek Logistics Partners, L.P. 43.85 43.62 to 44.03
Delek US Holdings, Inc. 16.04 16.01 to 16.58
Deutsche Bank AG 24.69 24.58 to 25.25
Devon Energy Corporation 37.47 37.20 to 37.85
DHT Holdings, Inc. 10.88 10.69 to 10.95
Diebold Nixdorf Incorporated 43.11 42.56 to 43.65
Dillard's, Inc. 26.33 26.20 to 26.33
Dollar General Corporation 84.70 81.75 to 85.81
Domino's Pizza Inc 466.04 452.02 to 468.52
Dorian LPG Ltd. 23.12 22.84 to 23.30
Douglas Emmett, Inc. 16.44 16.22 to 16.68
Dr. Reddy's Laboratories Ltd 13.29 13.27 to 13.41
DRDGOLD Limited 13.92 13.88 to 14.16
DTE Energy Company 135.72 134.60 to 136.15
Ducommun Incorporated 59.79 59.43 to 60.00
Duff & Phelps Global Utility Income Fund Inc. 12.08 12.05 to 12.15
Duff & Phelps Utilities Income, Inc. 9.76 9.64 to 9.77
Dycom Industries, Inc. 157.77 155.99 to 162.31
Dynagas LNG Partners LP 3.95 3.90 to 3.98
Eagle Materials Inc 228.85 227.02 to 232.08
Eaton Corporation, PLC 285.52 283.68 to 297.97
Eaton Vance Tax Advantaged Dividend Income Fund 23.54 23.45 to 23.78
Eaton Vance Tax-Advantaged Global Dividend Income Fund 18.58 18.54 to 18.81
Ecopetrol S.A. 10.40 10.37 to 10.48
Edison International 57.78 56.97 to 58.05
Edwards Lifesciences Corporation 71.09 70.39 to 71.42
El Paso Electric Company 31.47 30.92 to 32.50
Elastic N.V. 99.36 98.17 to 102.20
Eldorado Gold Corporation 16.39 16.38 to 16.77
Embotelladora Andina S.A. 16.97 16.55 to 16.97
Embotelladora Andina S.A. 22.89 22.15 to 23.06
EMCOR Group, Inc. 392.25 391.13 to 411.86
Employers Holdings Inc 50.54 50.35 to 51.23
Enbridge Inc 44.52 44.34 to 44.80
Encompass Health Corporation 100.36 100.14 to 101.96
Endeavour Silver Corporation 4.41 4.39 to 4.66
Energy Transfer L.P. 18.93 18.86 to 19.12
ENI S.p.A. 30.91 30.85 to 31.22
Enova International, Inc. 100.39 99.53 to 103.11
Enterprise Products Partners L.P. 33.84 33.45 to 34.02
Entravision Communications Corporation 2.22 2.05 to 2.23
EOG Resources, Inc. 129.18 128.30 to 130.52
EQT Corporation 52.92 52.80 to 55.34
Equifax, Inc. 241.73 240.31 to 246.26
Equinor ASA 25.97 25.89 to 26.17
Equity Residential 71.57 71.04 to 71.89
ESCO Technologies Inc. 160.38 160.12 to 165.88
Essent Group Ltd. 58.05 57.40 to 58.19
Essential Properties Realty Trust, Inc. 32.85 32.32 to 32.86
Essex Property Trust, Inc. 306.23 302.54 to 307.27
European Equity Fund, Inc. (The) 9.18 9.14 to 9.25
Evergy, Inc. 67.51 67.22 to 67.91
Evertec, Inc. 37.50 37.15 to 37.81
Evolent Health, Inc 9.45 9.28 to 9.64
Exelon Corporation 43.58 43.55 to 44.39
Exxon Mobil Corporation 118.27 117.68 to 119.18
Fabrinet 208.75 207.56 to 224.56
Fair Isaac Corporation 1887.00 1865.55 to 1919.64
FB Financial Corporation 48.04 47.85 to 48.77
Fidelity National Financial, Inc. 64.78 64.42 to 66.10
Fidelity National Information Services, Inc. 74.58 74.10 to 75.34
First American Corporation (The) 65.75 65.49 to 66.68
First BanCorp. 19.42 19.22 to 19.78
First Horizon National Corporation 19.60 19.48 to 20.06
First Majestic Silver Corp. 6.79 6.76 to 7.01
First Trust 12.18 12.15 to 12.19
First Trust Intermediate Duration Preferred & Income Fund 18.55 18.54 to 18.69
Flaherty & Crumrine Preferred Income Fund Incorporated 11.23 11.23 to 11.35
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.02 15.96 to 16.20
Flaherty & Crumrine Total Return Fund Inc 16.89 16.83 to 16.98
Flotek Industries, Inc. 8.53 8.43 to 8.84
Flowserve Corporation 51.36 51.10 to 52.99
Fluor Corporation 37.74 37.54 to 38.85
FMC Corporation 42.16 41.37 to 42.32
Fomento Economico Mexicano S.A.B. de C.V. 96.93 95.55 to 97.20
Ford Motor Company 10.30 10.09 to 10.35
Fortis Inc. 44.63 44.24 to 44.94
Fortuna Silver Mines Inc. 6.10 5.80 to 6.25
Forum Energy Technologies, Inc. 20.82 20.56 to 21.10
Four Corners Property Trust, Inc. 28.69 28.38 to 28.76
Franco-Nevada Corporation 153.28 152.92 to 156.37
Franklin Resources, Inc. 19.86 19.75 to 20.19
Freeport-McMoran, Inc. 41.49 41.35 to 43.45
Fresenius Medical Care Corporation 24.26 24.25 to 24.68
Frontline Ltd. 15.75 15.69 to 15.93
Gabelli Dividend 24.42 24.36 to 24.59
Gabelli Equity Trust, Inc. (The) 5.53 5.52 to 5.60
Gabelli Global Small and Mid Cap Value Trust (The) 12.23 12.23 to 12.38
Gabelli Utility Trust (The) 5.36 5.33 to 5.36
GAMCO Natural Resources, Gold & Income Tust 5.98 5.94 to 6.00
Gamestop Corporation 28.36 27.32 to 29.80
GATX Corporation 158.50 157.43 to 159.85
Generac Holdlings Inc. 133.83 132.50 to 136.56
General American Investors, Inc. 51.03 50.88 to 51.53
General Dynamics Corporation 269.58 268.57 to 270.57
General Electric Company 207.37 206.69 to 214.21
General Motors Company 50.95 50.65 to 53.29
Genesis Energy, L.P. 15.88 15.82 to 16.44
Genesis Healthcare, Inc. 27.62 27.33 to 27.78
Genie Energy Ltd. 14.74 14.63 to 15.00
Genworth Financial Inc 7.15 7.13 to 7.26
Geo Group Inc (The) 29.64 28.62 to 29.88
Georgia Power Company 22.99 22.88 to 23.09
Gerdau S.A. 3.03 3.00 to 3.04
GigCapital, Inc. 10.13 10.13 to 10.13
Global Net Lease, Inc. 7.99 7.93 to 8.04
Global Payments Inc. 99.92 99.16 to 100.56
Global Ship Lease, Inc. 23.34 23.23 to 23.55
GMS Inc. 76.04 75.04 to 76.06
GoDaddy Inc. 183.10 181.23 to 184.52
Gold Fields Limited 20.60 20.50 to 20.78
Goldman Sachs Group, Inc. (The) 573.92 571.00 to 592.64
Graham Holdings Company 972.75 966.34 to 973.75
Granite Construction Incorporated 77.24 76.77 to 79.59
Granite Real Estate Inc. 47.45 47.45 to 48.47
Gray Television, Inc. 4.69 4.65 to 4.90
Gray Television, Inc. 8.24 7.91 to 8.55
Green Dot Corporation 8.40 8.17 to 8.44
Griffon Corporation 73.00 72.41 to 75.12
Grupo Aeroportuario del Sureste, S.A. de C.V. 281.45 279.91 to 287.00
Grupo Supervielle S.A. 14.58 14.32 to 15.41
Guess?, Inc. 11.46 11.41 to 11.69
Guggenheim Strategic Opportunities Fund 15.70 15.66 to 15.84
Guidewire Software, Inc. 193.57 192.17 to 199.00
H&R Block, Inc. 54.07 52.85 to 54.10
Halliburton Company 25.70 25.64 to 26.24
Hamilton Beach Brands Holding Company 19.79 18.98 to 20.09
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 29.32 29.14 to 29.76
Harley-Davidson, Inc. 25.96 25.61 to 26.31
Harmony Gold Mining Company Limited 12.56 12.50 to 12.75
Hartford Financial Services Group, Inc. (The) 122.66 122.04 to 123.70
Haverty Furniture Companies, Inc. 21.00 20.90 to 21.00
Hawaiian Electric Industries, Inc. 10.93 10.78 to 11.04
HCA Healthcare, Inc. 337.29 332.84 to 340.50
HCI Group, Inc. 145.35 140.56 to 145.45
HDFC Bank Limited 65.90 65.33 to 66.11
Healthcare Realty Trust Incorporated 16.71 16.50 to 16.78
Hecla Mining Company 5.76 5.73 to 5.91
Heico Corporation 268.83 266.31 to 272.36
Heico Corporation 212.09 210.49 to 215.31
Helix Energy Solutions Group, Inc. 8.86 8.64 to 8.90
Helmerich & Payne, Inc. 26.02 25.81 to 26.41
Herc Holdings Inc. 140.81 138.08 to 144.50
Hercules Capital, Inc. 19.42 19.30 to 19.54
Heritage Insurance Holdings, Inc. 13.88 13.77 to 14.28
Hess Corporation 160.52 159.76 to 161.63
Hess Midstream Partners LP 43.04 42.82 to 43.62
HFF, Inc. 20.23 20.21 to 20.29
Highwoods Properties, Inc. 29.34 29.12 to 29.74
Hilton Grand Vacations Inc. 38.38 38.10 to 39.55
Honda Motor Company, Ltd. 29.57 29.44 to 29.82
Honeywell International Inc. 211.85 210.50 to 212.68
Horace Mann Educators Corporation 42.58 42.43 to 43.13
Hormel Foods Corporation 29.58 28.91 to 29.69
Houlihan Lokey, Inc. 165.96 165.85 to 168.85
Hovnanian Enterprises Inc 106.39 104.94 to 109.88
HSBC Holdings plc 58.35 58.07 to 58.89
Hudbay Minerals Inc. 8.05 7.97 to 8.52
Humana Inc. 270.48 266.66 to 275.35
Huntington Ingalls Industries, Inc. 203.27 202.44 to 207.15
Iamgold Corporation 6.11 6.02 to 6.29
ICICI Bank Limited 31.40 31.16 to 31.46
IDT Corporation 52.27 51.96 to 52.71
Imax Corporation 27.37 27.18 to 27.62
India Fund, Inc. (The) 15.76 15.74 to 15.99
ING Group, N.V. 20.06 19.98 to 20.25
Ingredion Incorporated 135.04 132.70 to 135.25
Insperity, Inc. 89.01 87.31 to 89.60
Installed Building Products, Inc. 176.42 174.82 to 180.67
Intercontinental Exchange Inc. 175.76 174.99 to 176.82
International Paper Company 55.41 54.75 to 56.10
Intrepid Potash, Inc 30.24 29.62 to 30.78
Invesco Trust for Investment Grade New York Municipal 10.57 10.56 to 10.68
Invitation Homes Inc. 34.37 34.06 to 34.41
IRSA Inversiones Y Representaciones S.A. 13.53 13.33 to 13.76
ITT Inc. 138.01 137.29 to 140.10
J P Morgan Chase & Co 251.03 249.78 to 254.67
J.M. Smucker Company (The) 114.48 111.41 to 114.84
Jabil Inc. 143.86 142.42 to 148.88
Japan Smaller Capitalization Fund Inc 8.46 8.41 to 8.53
JBG SMITH Properties 15.82 15.66 to 15.89
Jefferies Financial Group Inc. 60.29 59.53 to 62.39
JELD-WEN Holding, Inc. 6.11 6.02 to 6.26
John Hancock Financial Opportunities Fund 34.23 33.91 to 34.90
John Hancock Preferred Income Fund III 15.14 15.10 to 15.32
John Hancock Premium Dividend Fund 12.91 12.86 to 13.05
John Hancock Tax Advantaged Dividend Income Fund 23.41 23.13 to 23.49
Johnson Controls International plc 82.76 82.46 to 84.80
Juniper Networks, Inc. 36.12 36.05 to 36.27
Kayne Anderson MLP/Midstream Investment Company 12.93 12.90 to 13.05
KB Financial Group Inc 55.94 55.70 to 56.41
KBR, Inc. 50.98 50.67 to 51.99
Kellogg Company 82.45 82.36 to 82.62
Kemper Corporation 67.71 67.46 to 68.90
Kennametal Inc. 22.06 22.02 to 22.44
Keurig Dr Pepper Inc. 33.85 33.36 to 33.96
KeyCorp 16.40 16.28 to 16.86
Keysight Technologies Inc. 156.40 155.43 to 159.10
Kilroy Realty Corporation 34.51 34.23 to 35.46
Kinder Morgan, Inc. 28.48 28.35 to 29.09
Kingsway Financial Services, Inc. 7.96 7.76 to 8.22
Kinross Gold Corporation 12.20 12.12 to 12.41
Kirby Corporation 103.43 102.85 to 105.07
Kite Realty Group Trust 22.66 22.49 to 22.72
KKR & Co. Inc. 119.44 118.37 to 123.34
KKR Real Estate Finance Trust Inc. 11.21 11.13 to 11.25
KNOT Offshore Partners LP 6.74 6.44 to 6.84
Korea Fund, Inc. (The) 21.01 20.99 to 21.11
Korn Ferry 68.44 67.86 to 68.94
Kroger Company (The) 66.03 64.65 to 66.23
L Brands, Inc. 78.51 77.28 to 82.68
Lamb Weston Holdings, Inc. 53.71 52.79 to 53.83
Lear Corporation 97.41 94.57 to 97.62
Lee Enterprises, Incorporated 10.50 10.35 to 11.21
Lehman ABS Corporation 26.29 25.70 to 26.29
Lehman ABS Corporation 29.16 29.16 to 29.16
Lehman ABS Corporation 26.48 26.29 to 26.48
Leidos Holdings, Inc. 136.34 135.17 to 137.53
Liberty All-Star Equity Fund 6.67 6.62 to 6.74
LightInTheBox Holding Co., Ltd. 1.18 1.03 to 1.23
Lincoln National Corporation 37.40 37.20 to 38.55
Lithium Americas Corp. 2.85 2.82 to 2.96
Lloyds Banking Group Plc 3.84 3.81 to 3.89
Loews Corporation 90.51 89.59 to 90.89
Loma Negra Compania Industrial Argentina Sociedad Anonima 11.30 11.13 to 11.71
Louisiana-Pacific Corporation 94.76 93.83 to 96.40
M&T Bank Corporation 182.20 181.44 to 185.66
M/I Homes, Inc. 117.93 116.66 to 120.20
Magna International, Inc. 37.65 36.87 to 37.69
Magnolia Oil & Gas Corporation 25.60 25.54 to 26.24
Maiden Holdings, Ltd. 16.80 16.75 to 16.83
Main Street Capital Corporation 57.92 57.49 to 59.20
Manulife Financial Corp 31.12 31.01 to 31.72
Marathon Petroleum Corporation 149.81 149.35 to 153.89
Markel Corporation 1869.10 1854.68 to 1881.63
Marsh & McLennan Companies, Inc. 238.80 236.96 to 239.23
Martin Marietta Materials, Inc. 482.87 482.05 to 492.82
MasTec, Inc. 122.72 121.87 to 128.39
Mastercard Incorporated 549.07 545.12 to 551.03
Matador Resources Company 52.24 52.19 to 53.57
McDonald's Corporation 313.58 307.79 to 314.06
McEwen Mining Inc. 7.87 7.82 to 8.08
McKesson Corporation 663.02 659.82 to 669.86
Medical Properties Trust, Inc. 6.13 6.06 to 6.20
Mednax, Inc 14.74 14.65 to 14.99
Mercury General Corporation 56.65 56.32 to 57.56
Meritage Corporation 72.89 72.17 to 74.38
Mesa Royalty Trust 6.31 6.22 to 6.35
Mesabi Trust 27.76 27.17 to 28.55
MetLife, Inc. 83.93 83.53 to 84.99
Metropolitan Bank Holding Corp. 57.23 56.88 to 58.53
Mexico Equity and Income Fund, Inc. (The) 8.81 8.81 to 8.87
Mexico Fund, Inc. (The) 14.55 14.50 to 14.64
MFA Financial, Inc. 10.81 10.64 to 10.82
MGIC Investment Corporation 24.74 24.37 to 24.88
Mistras Group Inc 10.62 10.58 to 10.91
Mitsubishi UFJ Financial Group Inc 14.37 14.34 to 14.51
Mizuho Financial Group, Inc. 5.79 5.78 to 5.83
Modine Manufacturing Company 86.63 86.15 to 93.03
MOGU Inc. 2.27 2.17 to 2.42
Mohawk Industries, Inc. 116.86 115.86 to 118.24
Molina Healthcare Inc 323.44 311.49 to 325.34
Monmouth Real Estate Investment Corporation 15.27 15.26 to 15.50
Moody's Corporation 470.10 467.18 to 480.86
Moog Inc. 178.19 176.52 to 182.24
Moog Inc. 177.80 177.80 to 177.80
Morgan Stanley 122.20 121.61 to 126.34
Morgan Stanley China A Share Fund Inc. 12.93 12.90 to 13.16
Morgan Stanley Emerging Markets Debt Fund, Inc. 8.22 8.20 to 8.31
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc. 4.84 4.83 to 4.89
Morgan Stanley India Investment Fund, Inc. 24.26 24.21 to 24.48
Mosaic Company (The) 27.12 26.83 to 27.38
Motorola Solutions, Inc. 431.23 428.73 to 436.29
MPLX LP 53.72 53.31 to 54.52
MRC Global Inc. 12.00 11.87 to 12.28
MSC Industrial Direct Company, Inc. 79.86 79.37 to 80.65
MSCI Inc 569.47 565.55 to 578.93
Mueller Water Products Inc 26.62 26.40 to 27.02
Murphy Oil Corporation 28.35 27.91 to 28.82
MV Oil Trust 5.84 5.62 to 5.87
Myers Industries, Inc. 11.95 11.80 to 12.07
Nabors Industries Ltd. 44.28 43.87 to 45.69
NACCO Industries, Inc. 33.61 33.61 to 33.85
National Fuel Gas Company 78.91 78.27 to 79.49
National Grid Transco, PLC 63.57 63.07 to 63.66
National Health Investors, Inc. 74.12 73.51 to 74.52
National Oilwell Varco, Inc. 15.43 15.40 to 15.72
National Steel Company 1.77 1.74 to 1.78
National Storage Affiliates Trust 38.08 37.80 to 38.31
Natural Resource Partners LP 106.61 105.87 to 108.17
Natuzzi, S.p.A. 4.91 4.89 to 5.20
Navigant Consulting, Inc. 0.44 0.41 to 0.44
Nevro Corp. 5.85 5.83 to 5.85
New Germany Fund, Inc. (The) 10.14 10.14 to 10.24
New York Times Company (The) 49.33 49.21 to 49.86
NewMarket Corporation 554.62 550.39 to 560.33
Newmont Mining Corporation 47.39 47.14 to 48.06
Nexa Resources S.A. 5.89 5.75 to 5.89
NGL ENERGY PARTNERS LP 4.63 4.47 to 4.69
Nine Energy Service, Inc. 1.27 1.26 to 1.30
NiSource, Inc 39.98 39.74 to 40.07
NL Industries, Inc. 7.62 7.48 to 7.91
Noble Corporation 24.70 24.38 to 25.20
Nokia Corporation 5.26 5.26 to 5.36
Nomura Holdings Inc ADR 6.56 6.53 to 6.63
Nordic American Tankers Limited 2.56 2.53 to 2.58
Nordstrom, Inc. 24.43 24.37 to 24.45
North European Oil Royality Trust 4.72 4.70 to 4.75
Northrop Grumman Corporation 507.14 504.77 to 510.91
NorthWestern Corporation 55.57 55.30 to 55.86
NOW Inc. 17.15 17.08 to 17.29
NRG Energy, Inc. 97.37 96.50 to 102.16
Nutrien Ltd. 50.51 50.04 to 51.20
Nuveen AMT-Free Municipal Value Fund 8.75 8.74 to 8.80
Nuveen AMT-Free Municipal Value Fund 13.84 13.81 to 13.98
Nuveen California Municipal Value Fund, Inc. 8.69 8.62 to 8.72
Nuveen Insured California Select Tax-Free Income Portfolio 13.14 13.10 to 13.19
Nuveen Multi-Market Income Fund 6.18 6.18 to 6.18
Nuveen Real Asset Income and Growth Fund 12.96 12.90 to 13.03
Nuveen Select Maturities Municipal Fund 9.27 9.24 to 9.49
NVR, Inc. 7314.92 7258.60 to 7415.97
Occidental Petroleum Corporation 49.75 49.28 to 50.47
Oceaneering International, Inc. 22.18 22.03 to 22.88
OFG Bancorp 41.07 40.61 to 41.53
OGE Energy Corp 44.83 44.35 to 45.01
Oil States International, Inc. 5.46 5.44 to 5.59
Old Republic International Corporation 38.65 38.50 to 39.02
Olin Corporation 24.76 24.35 to 25.02
Omega Healthcare Investors, Inc. 37.72 37.48 to 37.84
One Liberty Properties, Inc. 26.56 26.30 to 26.65
OneMain Holdings, Inc. 51.12 50.80 to 52.79
ONEOK, Inc. 101.26 100.89 to 103.61
Oshkosh Corporation 98.10 97.77 to 100.03
Osisko Gold Royalties Ltd 20.79 20.67 to 21.20
Owens Corning Inc 147.70 147.30 to 150.47
Owens-Illinois, Inc. 11.98 11.80 to 12.00
Oxford Industries, Inc. 61.77 60.38 to 62.30
Pacific Gas & Electric Co. 17.24 17.00 to 17.38
PagSeguro Digital Ltd. 8.15 8.07 to 8.38
Palo Alto Networks, Inc. 184.79 183.86 to 186.49
Pampa Energia S.A. 81.88 81.49 to 84.63
Panhandle Royalty Company 3.98 3.94 to 4.12
Par Pacific Holdings, Inc. 14.23 13.99 to 14.55
PAR Technology Corporation 62.27 61.79 to 63.77
Park Electrochemical Corporation 14.11 13.83 to 14.27
Parker-Hannifin Corporation 637.51 631.89 to 656.89
Paycom Software, Inc. 222.72 221.25 to 226.47
Peabody Energy Corporation 14.05 13.73 to 14.32
Pembina Pipeline Corp. 40.09 40.07 to 40.48
PennyMac Financial Services, Inc. 102.11 101.22 to 102.88
PennyMac Mortgage Investment Trust 14.65 14.48 to 14.69
Pentair plc. 90.13 89.57 to 91.77
Penumbra, Inc. 275.15 272.98 to 282.34
Permianville Royalty Trust 1.55 1.54 to 1.56
PermRock Royalty Trust 4.35 4.21 to 4.42
Perrigo Company 27.36 27.08 to 27.53
Petroleo Brasileiro S.A.- Petrobras 14.33 14.29 to 14.48
Petroleo Brasileiro S.A.- Petrobras 13.10 13.02 to 13.15
PGIM Global Short Duration High Yield Fund, Inc. 13.53 13.45 to 13.66
PGIM Short Duration High Yield Fund, Inc. 14.28 14.26 to 14.41
Phillips 66 126.57 126.10 to 128.63
Phoenix New Media Limited 2.37 2.37 to 2.37
Physicians Realty Trust 20.31 20.12 to 20.38
Piedmont Office Realty Trust, Inc. 7.38 7.29 to 7.46
Pimco Corporate & Income Stategy Fund 13.65 13.63 to 13.67
Pimco Global Stocksplus & Income Fund 8.06 8.05 to 8.11
PIMCO Income Strategy Fund 8.58 8.53 to 8.58
Pinnacle West Capital Corporation 92.99 91.56 to 93.18
Plains All American Pipeline, L.P. 20.17 20.02 to 20.28
Plains Group Holdings, L.P. 21.46 21.34 to 21.61
Planet Fitness, Inc. 100.60 98.83 to 100.75
PlayAGS, Inc. 12.13 12.12 to 12.14
POSCO 51.28 50.83 to 52.02
PPlus Trust 23.48 23.04 to 23.50
Precision Drilling Corporation 47.11 46.71 to 47.94
Prestige Consumer Healthcare Inc. 85.00 84.08 to 86.01
Primerica, Inc. 290.19 290.13 to 296.00
ProAssurance Corporation 23.33 23.27 to 23.40
ProPetro Holding Corp. 7.53 7.53 to 7.82
Provident Financial Services, Inc 17.34 17.25 to 17.74
Prudential Financial, Inc. 25.18 25.12 to 25.39
Prudential Financial, Inc. 115.59 114.79 to 116.81
Prudential Public Limited Company 21.43 21.39 to 21.73
Public Service Enterprise Group Incorporated 81.53 81.06 to 81.87
PulteGroup, Inc. 105.22 104.17 to 106.76
Q2 Holdings, Inc. 82.52 81.44 to 84.80
Quanex Building Products Corporation 19.71 19.53 to 20.18
Quanta Services, Inc. 260.64 259.08 to 275.85
Radian Group Inc. 33.17 32.75 to 33.27
Range Resources Corporation 39.84 39.72 to 41.25
Rayonier Inc. 27.68 27.40 to 27.80
RE/MAX Holdings, Inc. 8.83 8.67 to 8.99
Regional Management Corp. 31.54 30.94 to 31.77
Regions Financial Corporation 22.24 22.20 to 22.86
Reinsurance Group of America, Incorporated 201.61 200.92 to 206.13
Reliance Steel & Aluminum Co. 294.33 291.37 to 295.54
RELX PLC 49.97 49.72 to 50.17
RenaissanceRe Holdings Ltd. 244.27 239.51 to 247.24
Renesola Ltd. 1.65 1.63 to 1.67
Republic Services, Inc. 237.75 237.55 to 240.31
Resideo Technologies, Inc. 18.41 18.28 to 18.71
Restaurant Brands International Inc. 67.84 66.67 to 68.27
REV Group, Inc. 33.67 33.24 to 33.70
REX American Resources Corporation 38.61 38.03 to 39.99
Ringcentral, Inc. 27.56 27.43 to 28.02
Rio Tinto Plc 62.87 62.51 to 63.06
Ritchie Bros. Auctioneers Incorporated 100.30 99.87 to 101.50
RLI Corp. 78.31 78.10 to 79.20
Rollins, Inc. 53.05 52.51 to 53.69
Royal Bank Of Canada 116.27 115.82 to 117.69
Royce Global Value Trust, Inc. 10.68 10.65 to 10.76
RPC, Inc. 5.56 5.56 to 5.75
S&P Global Inc. 507.80 505.16 to 514.67
Sabine Royalty Trust 66.98 66.14 to 67.48
San Juan Basin Royalty Trust 5.63 5.54 to 5.79
Saratoga Investment Corp 25.12 24.90 to 25.12
Schlumberger N.V. 42.42 42.33 to 43.35
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 109.15 106.49 to 109.69
Seabridge Gold, Inc. 11.68 11.62 to 12.04
Seadrill Limited 25.44 25.25 to 26.31
Select Energy Services, Inc. 10.56 10.50 to 11.13
Sensient Technologies Corporation 73.28 72.73 to 74.20
Shinhan Financial Group Co Ltd 32.92 32.82 to 33.39
Shopify Inc. 104.28 103.05 to 109.42
Signet Jewelers Limited 60.53 59.10 to 60.77
SiteOne Landscape Supply, Inc. 126.70 125.77 to 128.94
Skyline Champion Corporation 97.10 96.30 to 98.85
SM Energy Company 30.79 30.38 to 31.39
Snap Inc. 9.41 9.26 to 9.68
Snap-On Incorporated 337.45 336.11 to 340.84
Sociedad Quimica y Minera S.A. 41.62 40.92 to 42.69
SolarWinds Corporation 18.39 18.39 to 18.41
Sonoco Products Company 47.13 46.40 to 47.18
Southern Copper Corporation 97.70 96.82 to 101.99
Southwest Airlines Company 34.39 34.01 to 34.93
Spartan Energy Acquisition Corp 100.52 100.43 to 100.95
Spire Inc. 77.31 76.96 to 77.72
Spirit Aerosystems Holdings, Inc. 35.34 35.20 to 35.92
Spotify Technology S.A. 576.35 574.96 to 610.02
Sprint Corporation 19.84 19.64 to 20.26
St. Joe Company (The) 47.16 46.69 to 47.70
Stantec Inc 83.72 83.40 to 84.74
Star Group, L.P. 13.03 13.00 to 13.26
State Street Corporation 92.65 92.14 to 93.75
Steel Partners Holdings LP 41.39 41.39 to 41.39
Stewart Information Services Corporation 71.52 71.01 to 72.57
Stifel Financial Corporation 99.09 98.83 to 102.63
Stoneridge, Inc. 5.12 5.07 to 5.42
STRATS Trust 9.65 9.63 to 9.71
STRATS Trust 24.90 24.90 to 24.90
STRATS Trust 22.94 22.94 to 22.94
Studio City International Holdings Limited 3.76 3.48 to 3.76
Suburban Propane Partners, L.P. 20.99 20.99 to 21.28
Sumitomo Mitsui Financial Group Inc 16.04 15.99 to 16.16
Sun Life Financial Inc. 57.18 57.02 to 58.10
SunCoke Energy, Inc. 9.29 9.14 to 9.31
Suncor Energy Inc. 38.86 38.63 to 39.13
Superior Industries International, Inc. 2.52 2.46 to 2.62
Synovus Financial Corp. 48.35 48.20 to 49.53
Synthetic Fixed-Income Securities, Inc. 24.61 24.61 to 25.12
Synthetic Fixed-Income Securities, Inc. 24.75 24.75 to 24.78
Takeda Pharmaceutical Company Limited 15.02 14.90 to 15.05
Talos Energy, Inc. 9.57 9.36 to 9.73
Targa Resources, Inc. 202.04 200.88 to 207.92
Taylor Morrison Home Corporation 60.89 60.42 to 61.72
TCW Strategic Income Fund, Inc. 4.92 4.90 to 4.94
TE Connectivity Ltd. 149.74 147.38 to 151.82
Team, Inc. 16.77 16.18 to 18.41
TechnipFMC plc 30.78 30.41 to 31.36
Teck Resources Ltd 40.12 40.08 to 42.99
Teekay Corporation 6.67 6.55 to 6.67
Teekay Tankers Ltd. 38.81 38.20 to 38.84
TEGNA Inc. 18.75 18.67 to 19.13
Teledyne Technologies Incorporated 509.00 508.06 to 514.75
Telefonica Brasil S.A. 8.74 8.52 to 8.76
Telefonica SA 4.58 4.57 to 4.59
Telephone and Data Systems, Inc. 30.65 30.59 to 30.65
Telephone and Data Systems, Inc. 38.08 37.78 to 38.59
Templeton Dragon Fund, Inc. 9.80 9.76 to 9.88
Templeton Emerging Markets Fund 13.07 13.07 to 13.30
Tenaris S.A. 40.22 40.15 to 40.87
Tencent Music Entertainment Group 14.40 14.29 to 14.64
Tenet Healthcare Corporation 133.04 128.87 to 133.76
Tenneco Inc. 16.66 16.55 to 16.84
Tennessee Valley Authority 23.60 23.46 to 23.83
Tennessee Valley Authority 23.40 23.22 to 23.53
Teradata Corporation 23.72 23.44 to 23.88
Terex Corporation 40.39 39.97 to 41.34
Ternium S.A. 31.73 31.56 to 32.59
Texas Pacific Land Trust 1358.75 1349.95 to 1411.17
Textron Inc. 75.17 74.67 to 75.49
The AES Corporation 12.49 12.42 to 12.81
The Blackstone Group L.P. 146.66 145.95 to 151.00
The Central and Eastern Europe Fund, Inc. 14.95 14.53 to 15.07
The Charles Schwab Corporation 80.14 79.68 to 81.24
The Hanover Insurance Group, Inc. 173.78 172.44 to 175.88
The Travelers Companies, Inc. 262.26 259.42 to 263.46
Thermon Group Holdings, Inc. 29.48 29.13 to 30.65
Tidewater Inc. 44.49 43.98 to 45.36
Titan International, Inc. 9.03 8.82 to 9.11
TJX Companies, Inc. (The) 119.70 119.33 to 120.53
Toll Brothers, Inc. 109.22 108.47 to 111.70
TopBuild Corp. 311.82 309.55 to 315.96
Toronto Dominion Bank (The) 61.15 60.90 to 61.39
Tortoise Energy Infrastructure Corporation 44.04 43.83 to 44.50
Tortoise Power and Energy Infrastructure Fund, Inc 20.96 20.84 to 21.32
Townsquare Media, Inc. 8.36 8.10 to 8.38
Toyota Motor Corp Ltd Ord 189.28 189.08 to 191.70
TransCanada Corporation 48.45 48.38 to 49.21
Transdigm Group Incorporated 1394.04 1384.56 to 1407.36
Transocean Ltd. 3.22 3.14 to 3.30
Transportadora De Gas Sa Ord B 28.15 27.83 to 29.13
Tredegar Corporation 7.94 7.84 to 8.00
Trex Company, Inc. 61.08 60.80 to 62.82
TRI Pointe Group, Inc. 32.71 32.25 to 32.92
TriNet Group, Inc. 79.10 78.45 to 79.52
Triumph Group, Inc. 25.50 25.48 to 25.52
Tyson Foods, Inc. 61.59 60.04 to 61.78
U.S. Bancorp 43.77 43.58 to 44.46
UDR, Inc. 44.35 44.00 to 44.48
UGI Corporation 33.04 32.89 to 33.23
Ultrapar Participacoes S.A. 3.16 3.14 to 3.20
UMH Properties, Inc. 18.49 18.20 to 18.50
Unilever PLC 58.19 57.67 to 58.24
Unisys Corporation 4.60 4.49 to 4.66
United Microelectronics Corporation 6.61 6.55 to 6.73
United Rentals, Inc. 641.60 635.81 to 659.74
United States Cellular Corporation 69.16 68.97 to 69.77
United States Steel Corporation 42.96 42.44 to 43.61
UnitedHealth Group Incorporated 518.20 512.85 to 522.95
Universal Corporation 54.39 53.63 to 54.66
Universal Health Services, Inc. 184.46 181.00 to 187.45
UNIVERSAL INSURANCE HOLDINGS INC 22.72 21.93 to 22.81
Unum Group 82.33 82.09 to 84.04
Unum Group 25.08 25.07 to 25.23
USA Compression Partners, LP 26.90 26.86 to 28.09
Vail Resorts, Inc. 164.10 160.60 to 164.71
VALE S.A. 10.13 10.06 to 10.15
Valero Energy Corporation 134.52 133.11 to 137.46
Valhi, Inc. 17.14 17.01 to 18.04
Veeva Systems Inc. 235.61 234.14 to 241.06
Ventas, Inc. 68.18 67.60 to 68.23
Verizon Communications Inc. 44.18 43.57 to 44.33
Vermilion Energy Inc. 8.29 8.29 to 8.48
Virtus Global Dividend & Income Fund Inc. 5.91 5.88 to 5.91
Visa Inc. 344.18 343.00 to 347.38
Vishay Precision Group, Inc. 23.52 23.01 to 23.56
Vistra Energy Corp. 124.01 122.00 to 130.50
VOC Energy Trust 3.22 3.16 to 3.30
Vornado Realty Trust 38.70 38.33 to 39.79
Voya Asia Pacific High Dividend Equity Income Fund 6.22 6.21 to 6.24
Voya Financial, Inc. 70.08 69.85 to 71.15
Voya Global Advantage and Premium Opportunity Fund 9.73 9.69 to 9.80
Voya Global Equity Dividend and Premium Opportunity Fund 5.70 5.69 to 5.74
Voya Infrastructure, Industrials and Materials Fund 10.62 10.56 to 10.68
Vulcan Materials Company 237.06 236.69 to 243.30
W&T Offshore, Inc. 1.64 1.62 to 1.68
W.R. Berkley Corporation 65.24 64.55 to 65.46
W.W. Grainger, Inc. 988.19 986.94 to 999.54
Walker & Dunlop, Inc. 85.92 84.82 to 88.03
Waste Connections, Inc. 191.74 190.99 to 194.08
Watsco, Inc. 513.19 512.99 to 520.11
Watsco, Inc. 507.10 507.10 to 507.10
Watts Water Technologies, Inc. 212.30 210.74 to 214.61
Wayfair Inc. 37.01 35.98 to 38.99
Webster Financial Corporation 52.30 52.14 to 53.60
Wells Fargo & Company 73.47 73.12 to 75.38
Western Alliance Bancorporation 79.94 79.64 to 81.94
Western Asset Bond Fund 11.00 10.98 to 11.05
Western Asset Emerging Markets Debt Fund Inc 9.86 9.82 to 9.92
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.47 11.46 to 11.52
Western Asset Investment Grade Income Fund Inc. 12.97 12.85 to 13.00
Western Asset Municipal High Income Fund, Inc. 7.60 7.60 to 7.80
Western Midstream Partners, LP 41.35 41.11 to 41.88
Westinghouse Air Brake Technologies Corporation 187.69 186.58 to 190.21
Westwood Holdings Group Inc 16.14 15.68 to 16.37
WEX Inc. 152.73 150.59 to 155.50
Wheaton Precious Metals Corp. 75.26 75.03 to 76.50
White Mountains Insurance Group, Ltd. 1899.99 1875.50 to 1899.99
Whitestone REIT 14.46 14.39 to 14.49
WideOpenWest, Inc. 5.02 5.02 to 5.11
Williams Companies, Inc. (The) 59.95 59.65 to 61.43
WNS (Holdings) Limited 63.36 62.80 to 64.90
Wolverine World Wide, Inc. 14.25 13.94 to 14.66
Woori Bank 34.23 34.07 to 34.57
Worthington Industries, Inc. 51.52 43.39 to 52.28
X Financial 15.31 12.92 to 15.49
Yelp Inc. 38.37 37.54 to 38.43
Yext, Inc. 6.59 6.51 to 6.63
YPF Sociedad Anonima 37.25 36.89 to 38.28
Yum China Holdings, Inc. 52.30 51.70 to 52.74
Yum! Brands, Inc. 158.68 156.21 to 158.93
Zimmer Biomet Holdings, Inc. 110.64 109.86 to 112.00
Zymeworks Inc. 13.05 12.80 to 13.21
Back to top | Use Dark Theme