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

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

2967 stocks found forming UPTRENDING

Company Close Range
1st Source Corporation 60.78 60.08 to 60.81
8x8 Inc 1.92 1.88 to 1.97
AAON, Inc. 105.53 97.29 to 107.71
Acacia Research Corporation 3.56 3.45 to 3.59
ACADIA Pharmaceuticals Inc. 22.57 21.61 to 22.73
ACI Worldwide, Inc. 48.96 48.92 to 50.51
ACNB Corporation 46.98 46.47 to 47.29
Advanced Energy Industries, Inc. 216.73 210.13 to 219.20
Adverum Biotechnologies, Inc. 4.32 4.26 to 4.33
AdvisorShares Dorsey Wright Short ETF 7.16 7.16 to 7.25
AdvisorShares Vice ETF 37.00 35.85 to 37.18
Agenus Inc. 3.98 3.70 to 3.98
Agilysys, Inc. 126.10 124.78 to 128.89
AGNC Investment Corp. 10.34 10.15 to 10.34
Akamai Technologies, Inc. 83.64 75.99 to 86.23
Alarm.com Holdings, Inc. 49.86 48.49 to 50.65
Alkermes plc 32.89 31.41 to 32.95
Allegiant Travel Company 70.89 65.67 to 71.75
Alliance Resource Partners, L.P. 24.40 24.05 to 24.41
Alphabet Inc. 279.69 275.74 to 287.07
Alphabet Inc. 278.92 275.19 to 286.33
Alphatec Holdings, Inc. 19.80 19.49 to 20.17
Alta Mesa Resources, Inc. 169.33 166.00 to 173.82
Altimmune, Inc. 4.10 3.76 to 4.16
Altisource Portfolio Solutions S.A. 9.84 9.50 to 10.40
Amalgamated Bank 27.87 27.58 to 28.11
Amazon.com, Inc. 244.42 238.49 to 244.90
Ambac Financial Group, Inc. 8.48 8.13 to 8.51
Ambarella, Inc. 89.67 82.92 to 89.84
Amdocs Limited 84.57 83.44 to 84.64
American Airlines Group, Inc. 13.67 12.75 to 13.77
American Resources Corporation 4.00 3.31 to 4.16
Ameris Bancorp 73.68 72.35 to 73.68
AMERISAFE, Inc. 40.50 39.79 to 41.06
Ames National Corporation 21.09 21.09 to 21.20
Amgen Inc. 320.20 314.00 to 321.42
Amkor Technology, Inc. 34.79 33.14 to 35.80
AnaptysBio, Inc. 39.65 36.36 to 39.79
Anika Therapeutics Inc. 9.85 9.48 to 9.88
Anixa Biosciences, Inc. 4.19 3.92 to 4.19
AppFolio, Inc. 251.80 244.19 to 253.84
Appian Corporation 40.29 37.62 to 40.70
Apple Inc. 268.54 266.77 to 272.29
Aptevo Therapeutics Inc. 1.49 1.39 to 1.69
Apyx Medical Corporation 3.87 3.24 to 3.99
Arch Capital Group Ltd. 89.57 87.79 to 89.64
Ardelyx, Inc. 5.59 5.42 to 5.65
argenx SE 854.65 838.94 to 857.48
Ark Restaurants Corp. 7.21 7.09 to 7.21
Arrow Financial Corporation 30.05 29.58 to 30.24
Artesian Resources Corporation 33.19 32.26 to 33.25
Arvinas, Inc. 10.63 9.76 to 10.70
Assembly Biosciences, Inc. 31.20 30.60 to 31.77
ATN International, Inc. 18.00 17.40 to 18.72
Auburn National Bancorporation, Inc. 26.48 26.48 to 26.48
AudioCodes Ltd. 9.28 9.02 to 9.39
Aurinia Pharmaceuticals Inc 14.61 14.51 to 15.27
Avis Budget Group, Inc. 143.31 134.00 to 144.43
Aware, Inc. 2.47 2.23 to 2.53
Axcelis Technologies, Inc. 85.74 80.01 to 85.78
AxoGen, Inc. 23.57 23.21 to 24.17
Axsome Therapeutics, Inc. 138.15 134.49 to 139.50
AXT Inc 9.47 7.81 to 9.47
B. Riley Financial, Inc. 5.35 4.94 to 5.54
B. Riley Financial, Inc. 18.00 17.25 to 18.00
Baidu, Inc. 125.97 124.26 to 127.96
Ballard Power Systems, Inc. 3.50 3.21 to 3.58
BancFirst Corporation 110.71 107.66 to 110.81
BancFirst Corporation 26.10 26.10 to 26.36
Bank of Marin Bancorp 26.39 25.45 to 26.40
Bank of the James Financial Group, Inc. 16.97 16.50 to 16.97
BankFinancial Corporation 11.33 11.19 to 11.35
Bankwell Financial Group, Inc. 43.76 43.05 to 43.77
Beasley Broadcast Group, Inc. 5.48 4.56 to 5.85
Bel Fuse Inc. 161.53 155.27 to 161.66
BeyondSpring, Inc. 1.96 1.93 to 2.15
Biogen Inc. 155.57 151.83 to 156.77
BIO-key International, Inc. 0.97 0.62 to 1.38
BJ's Restaurants, Inc. 34.97 34.35 to 35.40
BOK Financial Corporation 108.07 105.60 to 108.10
Brighthouse Financial, Inc. 66.01 65.57 to 66.09
Brighthouse Financial, Inc. 17.94 17.83 to 18.53
Bruker Corporation 39.93 38.43 to 40.08
Business First Bancshares, Inc. 24.66 24.56 to 24.79
C&F Financial Corporation 69.65 69.40 to 69.65
C.H. Robinson Worldwide, Inc. 149.44 146.96 to 152.26
CalAmp Corp. 4.25 3.50 to 4.60
Cal-Maine Foods, Inc. 88.72 87.32 to 88.78
Camden National Corporation 38.83 38.31 to 38.85
Canadian Solar Inc. 28.47 24.90 to 28.50
Capital City Bank Group 40.06 39.55 to 40.18
Capital Southwest Corporation 20.78 20.11 to 20.80
CareDx, Inc. 15.62 14.72 to 16.03
Career Education Corporation 53.30 51.20 to 53.66
CareTrust REIT, Inc. 36.15 35.57 to 36.55
Carver Bancorp, Inc. 3.50 3.47 to 3.65
Casella Waste Systems, Inc. 88.08 86.70 to 88.40
Caseys General Stores, Inc. 533.57 519.46 to 534.97
Catalyst Biosciences, Inc. 13.13 12.87 to 13.20
Catalyst Pharmaceuticals, Inc. 21.39 20.66 to 22.18
Cathay General Bancorp 47.06 46.14 to 47.07
Cavco Industries, Inc. 576.43 565.00 to 577.00
CB Financial Services, Inc. 33.22 32.20 to 33.27
Central Garden & Pet Company 31.42 31.32 to 31.77
Century Aluminum Company 33.10 27.80 to 34.23
Cerus Corporation 1.72 1.38 to 1.73
Chart Industries, Inc. 200.65 200.50 to 201.64
Check Point Software Technologies Ltd. 200.29 196.43 to 202.60
Check-Cap Ltd. 1.64 1.08 to 1.69
Children's Place, Inc. (The) 8.61 7.83 to 8.62
China Recycling Energy Corporation 1.30 1.17 to 1.33
ChipMOS TECHNOLOGIES INC. 21.91 21.40 to 21.91
CHS Inc 25.02 24.92 to 25.02
Cidara Therapeutics, Inc. 104.39 95.87 to 105.00
Cincinnati Financial Corporation 164.64 161.58 to 164.77
Citi Trends, Inc. 38.70 37.44 to 39.24
Citizens Community Bancorp, Inc. 16.19 16.11 to 16.33
City Holding Company 120.29 118.80 to 120.79
Civista Bancshares, Inc. 21.87 21.60 to 21.98
Clarus Corporation 3.67 3.42 to 3.75
ClearSign Combustion Corporation 0.93 0.90 to 0.93
CME Group Inc. 276.50 272.01 to 279.02
CNB Financial Corporation 24.77 24.19 to 24.82
Coastal Financial Corporation 106.34 102.80 to 106.34
Coca-Cola Consolidated, Inc. 137.78 136.11 to 138.41
Cognizant Technology Solutions Corporation 73.20 72.62 to 73.64
Coherent, Inc. 154.55 144.48 to 160.00
Cohu, Inc. 23.93 22.43 to 23.95
Collegium Pharmaceutical, Inc. 42.30 40.59 to 43.06
Columbia Banking System, Inc. 26.93 26.03 to 26.94
Columbia Financial, Inc. 15.23 15.05 to 15.24
Commerce Bancshares, Inc. 54.15 53.35 to 54.17
CommScope Holding Company, Inc. 16.65 15.76 to 16.82
Community Trust Bancorp, Inc. 52.98 52.36 to 52.98
Community West Bancshares 21.43 21.29 to 21.58
comScore, Inc. 7.86 6.42 to 7.86
Comstock Holding Companies, Inc. 15.65 14.35 to 15.67
Comtech Telecommunications Corp. 3.04 2.90 to 3.11
ConnectOne Bancorp, Inc. 24.34 24.27 to 24.60
Consolidated Water Co. Ltd. 34.82 34.04 to 35.01
Consumer Portfolio Services, Inc. 8.67 8.36 to 8.80
Corcept Therapeutics Incorporated 73.72 71.52 to 74.03
CorVel Corp. 75.97 75.15 to 76.93
Credit Suisse AG 169.19 168.50 to 169.79
Credit Suisse AG 91.52 91.00 to 91.88
CSG Systems International, Inc. 78.30 78.18 to 78.35
CVB Financial Corporation 18.71 18.57 to 18.80
CytomX Therapeutics, Inc. 3.63 3.23 to 4.13
Daily Journal Corp. (S.C.) 403.11 388.48 to 404.44
Denny's Corporation 6.11 6.10 to 6.16
Dermira, Inc. 9.11 8.71 to 9.18
Diamondback Energy, Inc. 143.65 139.65 to 144.63
Dime Community Bancshares, Inc. 26.97 25.83 to 27.07
DLH Holdings Corp. 5.98 5.76 to 6.08
Dollar Tree, Inc. 105.74 101.42 to 105.98
Donegal Group, Inc. 19.24 19.00 to 19.33
Donegal Group, Inc. 15.33 15.33 to 15.33
Dropbox, Inc. 30.87 29.16 to 32.00
Dynavax Technologies Corporation 10.83 10.52 to 11.06
E.W. Scripps Company (The) 2.56 2.04 to 2.86
Eagle Bancorp Montana, Inc. 16.50 16.31 to 16.54
East West Bancorp, Inc. 103.87 101.00 to 104.02
eGain Corporation 14.42 13.03 to 14.42
El Pollo Loco Holdings, Inc. 10.45 10.34 to 10.59
electroCore, Inc. 5.83 5.50 to 6.26
Electronic Arts Inc. 200.60 200.37 to 200.71
Electro-Sensors, Inc. 4.72 4.72 to 4.76
Enanta Pharmaceuticals, Inc. 10.99 10.22 to 11.00
Encore Capital Group Inc 47.31 46.80 to 48.20
ENDRA Life Sciences Inc. 5.23 4.79 to 5.93
Entera Bio Ltd. 3.14 3.00 to 3.15
ePlus inc. 84.88 74.62 to 85.15
Equity Bancshares, Inc. 41.23 40.60 to 41.26
Escalade, Incorporated 11.91 11.55 to 11.96
Esquire Financial Holdings, Inc. 97.04 92.96 to 97.17
ESSA Pharma Inc. 0.20 0.19 to 0.21
Establishment Labs Holdings Inc. 65.00 62.00 to 65.45
EuroDry Ltd. 12.53 12.50 to 13.00
Euroseas Ltd. 57.91 56.63 to 58.16
EverQuote, Inc. 25.43 24.05 to 25.48
Evoke Pharma, Inc. 10.69 10.63 to 10.72
Exact Sciences Corporation 66.18 64.92 to 67.27
Exelixis, Inc. 40.81 39.93 to 40.83
eXp World Holdings, Inc. 10.80 9.85 to 11.45
Expedia Group, Inc. 258.25 245.77 to 264.20
Expeditors International of Washington, Inc. 137.43 134.16 to 137.48
Exponent, Inc. 70.57 70.05 to 72.00
Farmers & Merchants Bancorp, Inc. 24.47 24.13 to 24.59
FibroGen, Inc 11.03 11.00 to 11.39
Fidelity D & D Bancorp, Inc. 44.22 43.50 to 44.27
Fidelity Southern Corporation 6.87 6.35 to 7.00
Fifth Third Bancorp 42.87 42.08 to 42.93
Financial Institutions, Inc. 29.33 28.80 to 29.34
First Bancorp 51.10 49.94 to 51.11
First Bancorp, Inc (ME) 25.25 24.92 to 25.50
First Bank 15.76 15.63 to 15.90
First Busey Corporation 22.99 22.47 to 23.01
First Business Financial Services, Inc. 51.46 51.30 to 51.91
First Capital, Inc. 44.10 44.10 to 44.14
First Citizens BancShares, Inc. 1818.84 1779.11 to 1819.73
First Community Bankshares, Inc. 32.81 32.45 to 33.15
First Financial Bancorp. 24.03 23.51 to 24.05
First Financial Bankshares, Inc. 31.35 30.68 to 31.38
First Financial Corporation Indiana 56.12 54.56 to 56.19
First Hawaiian, Inc. 24.79 24.20 to 24.80
First Interstate BancSystem, Inc. 32.49 31.38 to 32.54
First Mid-Illinois Bancshares, Inc. 36.82 36.39 to 37.01
First Northwest Bancorp 9.08 8.90 to 9.28
First Solar, Inc. 267.64 254.51 to 268.36
First Trust Alternative Absolute Return Strategy ETF 30.34 30.21 to 30.35
First Trust California Municipal High income ETF 49.37 49.30 to 49.40
First Trust China AlphaDEX Fund 29.00 28.63 to 29.00
First Trust Dorsey Wright Momentum & Dividend ETF 39.71 39.13 to 39.71
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.94 34.54 to 34.94
First Trust Dorsey Wright Momentum & Value ETF 34.05 33.53 to 34.05
First Trust Emerging Markets AlphaDEX Fund 27.01 26.82 to 27.02
First Trust Emerging Markets Local Currency Bond ETF 29.55 29.35 to 29.61
First Trust Germany AlphaDEX Fund 58.40 57.90 to 58.40
First Trust Global Tactical Commodity Strategy Fund 26.66 26.57 to 26.70
First Trust Japan AlphaDEX Fund 67.24 66.47 to 67.38
First Trust Large Cap Value AlphaDEX Fund 83.04 82.07 to 83.09
First Trust Latin America AlphaDEX Fund 22.08 21.89 to 22.08
First Trust Low Duration Opportunities ETF 49.97 49.80 to 50.22
First Trust Multi-Asset Diversified Income Index Fund 15.79 15.70 to 15.79
First Trust NASDAQ ABA Community Bank Index Fund 54.49 53.78 to 54.49
First Trust Nasdaq Bank ETF 34.93 34.27 to 34.95
First Trust Nasdaq Oil & Gas ETF 27.85 27.37 to 27.85
First Trust Nasdaq Pharmaceuticals ETF 30.16 29.89 to 30.18
First Trust Nasdaq Transportation ETF 36.04 35.36 to 36.04
First Trust RiverFront Dynamic Developed International ETF 77.63 77.11 to 77.63
First Trust S&P International Dividend Aristocrats ETF 20.02 19.88 to 20.05
First Trust Senior Loan Fund ETF 45.87 45.52 to 45.88
First Trust SMID Cap Rising Dividend Achievers ETF 37.74 37.20 to 37.74
First Trust Strategic Income ETF 26.48 26.26 to 26.48
First US Bancshares, Inc. 13.20 13.20 to 13.21
First Western Financial, Inc. 23.00 22.30 to 23.00
FirstCash, Inc. 160.73 159.44 to 163.04
FlexShares Real Assets Allocation Index Fund 34.27 33.12 to 36.45
FlexShopper, Inc. 0.20 0.19 to 0.24
Flushing Financial Corporation 15.26 14.58 to 15.29
FormFactor, Inc. 52.24 51.31 to 54.23
Formula Systems (1985) Ltd. 147.25 147.25 to 147.37
Fortress Biotech, Inc. 2.61 2.42 to 2.61
Forward Air Corporation 20.91 19.87 to 21.43
Freshpet, Inc. 55.25 54.19 to 56.78
FS Bancorp, Inc. 41.04 37.73 to 41.21
Fulgent Genetics, Inc. 26.36 23.68 to 27.36
Full House Resorts, Inc. 2.63 2.46 to 2.68
Fulton Financial Corporation 17.63 17.19 to 17.64
Funko, Inc. 3.33 3.16 to 3.84
G. Willi-Food International, Ltd. 21.77 21.71 to 21.77
Galapagos NV 31.53 30.98 to 31.97
Gaming and Leisure Properties, Inc. 44.95 44.18 to 44.96
German American Bancorp, Inc. 39.67 39.33 to 39.79
Glacier Bancorp, Inc. 42.60 40.73 to 42.62
Gladstone Investment Corporation 13.99 13.83 to 14.03
Gladstone Land Corporation 9.39 9.27 to 9.43
Global Self Storage, Inc. 4.98 4.92 to 5.00
Globus Maritime Limited 1.19 1.18 to 1.20
Golden Entertainment, Inc. 29.23 28.25 to 30.20
GRAVITY Co., Ltd. 58.98 57.81 to 59.95
Great Lakes Dredge & Dock Corporation 12.25 11.86 to 12.32
Great Southern Bancorp, Inc. 57.18 56.63 to 57.78
Greene County Bancorp, Inc. 22.45 22.05 to 22.53
Greenlight Reinsurance, Ltd. 12.97 12.43 to 13.07
Greenpro Capital Corp. 1.58 1.53 to 1.65
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 104.37 102.94 to 105.69
Grupo Financiero Galicia S.A. 55.49 53.39 to 57.49
Guardant Health, Inc. 96.72 92.54 to 96.77
Gulf Island Fabrication, Inc. 11.78 11.65 to 11.90
Gulf Resources, Inc. 4.28 4.13 to 4.46
Gulfport Energy Corporation 201.91 194.80 to 203.61
Halozyme Therapeutics, Inc. 68.24 67.52 to 70.00
Hamilton Lane Incorporated 131.04 125.42 to 131.53
Hancock Whitney Corporation 58.77 57.43 to 58.78
Harvard Bioscience, Inc. 0.55 0.49 to 0.55
Hawthorn Bancshares, Inc. 30.91 30.81 to 31.47
Heidrick & Struggles International, Inc. 58.74 58.71 to 58.80
Hennessy Advisors, Inc. 9.95 9.70 to 9.96
Henry Schein, Inc. 71.90 70.18 to 71.90
Heritage Commerce Corp 10.58 10.41 to 10.58
HF Foods Group Inc. 2.38 2.34 to 2.41
Hologic, Inc. 74.10 74.07 to 74.19
Home BancShares, Inc. 27.48 26.95 to 27.48
Home Federal Bancorp, Inc. of Louisiana 15.96 15.62 to 15.96
Hooker Furniture Corporation 9.46 8.97 to 9.56
Horizon Bancorp, Inc. 16.00 15.72 to 16.01
Horizon Technology Finance Corporation 6.67 6.55 to 6.70
Huazhu Group Limited 41.07 39.90 to 41.09
Huntington Bancshares Incorporated 15.69 15.31 to 15.69
Huron Consulting Group Inc. 165.69 164.47 to 168.37
Hutchison China MediTech Limited 14.95 14.88 to 15.14
IAC/InterActiveCorp 33.23 32.69 to 33.63
Icahn Enterprises L.P. 8.84 8.73 to 9.18
ICU Medical, Inc. 140.16 136.00 to 149.48
IDEXX Laboratories, Inc. 708.45 700.20 to 716.71
IF Bancorp, Inc. 25.82 25.82 to 25.85
Illumina, Inc. 121.90 119.36 to 122.08
Immersion Corporation 6.86 6.75 to 6.88
Incyte Corporation 105.98 103.81 to 106.40
Independent Bank Corp. 70.48 68.74 to 70.55
Ingles Markets, Incorporated 74.03 72.73 to 74.94
Innospec Inc. 76.46 73.39 to 76.61
Innoviva, Inc. 20.86 20.28 to 21.10
Insmed, Inc. 189.70 182.53 to 189.82
Inspired Entertainment, Inc. 8.13 7.88 to 8.18
Insteel Industries, Inc. 31.32 31.00 to 31.55
Insulet Corporation 319.82 316.86 to 332.95
International Money Express, Inc. 15.14 15.01 to 15.15
Intuitive Surgical, Inc. 560.00 539.19 to 562.65
Invesco DWA Energy Momentum ETF 46.76 46.26 to 46.77
Invesco International BuyBack Achievers ETF 52.97 52.40 to 52.97
Invesco International Dividend Achievers ETF 21.52 21.23 to 21.53
Invesco KBW Bank ETF 77.52 75.91 to 77.53
Invesco KBW High Dividend Yield Financial ETF 13.57 13.44 to 13.58
Invesco KBW Premium Yield Equity REIT ETF 15.48 15.00 to 15.49
Invesco KBW Property & Casualty Insurance ETF 120.95 118.72 to 120.95
Invesco KBW Regional Banking ETF 58.62 57.53 to 58.62
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 13.63 13.57 to 13.64
Invesco S&P SmallCap Consumer Staples ETF 31.74 31.70 to 31.95
Invesco S&P SmallCap Energy ETF 43.15 42.34 to 43.15
Invesco S&P SmallCap Financials ETF 55.80 55.80 to 55.80
Invesco S&P SmallCap Information Technology ETF 59.01 56.59 to 59.01
Invesco S&P SmallCap Materials ETF 76.90 76.90 to 76.90
Invesco Variable Rate Investment Grade ETF 25.11 25.10 to 25.12
Investors Title Company 277.57 269.51 to 280.43
Ionis Pharmaceuticals, Inc. 73.55 72.36 to 75.00
Iovance Biotherapeutics, Inc. 2.30 2.08 to 2.40
IPG Photonics Corporation 87.94 85.68 to 89.08
iRadimed Corporation 84.33 82.85 to 84.77
Ironwood Pharmaceuticals, Inc. 1.91 1.88 to 2.16
iShares Global Infrastructure ETF 61.65 60.89 to 61.65
iShares MSCI Brazil Small-Cap ETF 13.71 13.59 to 13.73
iShares MSCI Europe Financials Sector Index Fund 34.13 33.69 to 34.13
iShares MSCI Global Gold Miners ETF 61.95 60.33 to 61.95
iShares MSCI Global Impact ETF 85.05 84.25 to 85.05
iShares MSCI Qatar ETF 19.42 19.38 to 19.48
iShares Nasdaq Biotechnology Index Fund 157.72 154.98 to 157.72
iShares S&P Emerging Markets Infrastructure Index Fund 26.75 26.66 to 26.75
iShares S&P Global Clean Energy Index Fund 17.66 17.19 to 17.69
iShares Select Dividend ETF 140.21 138.57 to 140.23
Ituran Location and Control Ltd. 38.41 38.03 to 38.85
IZEA Worldwide, Inc. 5.14 4.80 to 5.23
J. W. Mays, Inc. 38.22 38.22 to 39.53
J.B. Hunt Transport Services, Inc. 170.96 168.05 to 171.88
Jack Henry & Associates, Inc. 160.80 159.81 to 163.76
Jack In The Box Inc. 17.06 15.85 to 17.11
James River Group Holdings, Ltd. 5.51 5.26 to 5.51
JetBlue Airways Corporation 4.42 4.10 to 4.55
John B. Sanfilippo & Son, Inc. 67.62 67.27 to 68.91
Kaiser Aluminum Corporation 94.53 90.89 to 94.92
Kelly Services, Inc. 11.06 11.06 to 11.06
Kentucky First Federal Bancorp 3.93 3.76 to 3.93
Kforce, Inc. 30.13 29.97 to 30.92
Kingstone Companies, Inc 14.84 14.30 to 15.76
Krystal Biotech, Inc. 197.93 192.52 to 200.08
L.B. Foster Company 27.10 26.16 to 27.39
Lake Shore Bancorp, Inc. 14.24 14.05 to 14.29
Lam Research Corporation 159.36 153.20 to 162.40
Lamar Advertising Company 126.35 120.54 to 127.50
Landmark Bancorp Inc. 25.87 25.73 to 26.00
Lands' End, Inc. 16.13 15.39 to 16.46
Landstar System, Inc. 130.13 126.84 to 130.54
Lantronix, Inc. 5.03 4.84 to 5.11
Laureate Education, Inc. 30.39 30.19 to 30.84
LCNB Corporation 15.55 15.50 to 15.86
LGI Homes, Inc. 46.73 45.32 to 47.12
Liberty Global plc 10.30 10.30 to 10.30
Liberty Media Corporation 92.25 91.00 to 93.73
Liberty Media Corporation 102.00 100.22 to 103.38
Ligand Pharmaceuticals Incorporated 202.48 201.87 to 207.25
Liquidia Technologies, Inc. 26.09 24.94 to 26.16
Live Oak Bancshares, Inc. 32.61 31.10 to 32.64
LM Funding America, Inc. 1.28 1.00 to 1.28
Logitech International S.A. 120.40 117.68 to 120.49
LPL Financial Holdings Inc. 373.50 363.75 to 373.80
Lumentum Holdings Inc. 240.11 227.12 to 243.75
Luminex Corporation 36.37 30.37 to 36.37
MACOM Technology Solutions Holdings, Inc. 170.03 162.32 to 170.22
Madrigal Pharmaceuticals, Inc. 489.26 476.61 to 494.55
Magic Software Enterprises Ltd. 21.95 21.30 to 21.98
MannKind Corporation 5.63 5.52 to 5.66
MarketAxess Holdings, Inc. 167.27 166.11 to 173.00
Marriott International 291.16 281.93 to 291.66
Marvell Technology Group Ltd. 90.98 85.11 to 94.50
Match Group, Inc. 32.87 32.45 to 33.15
Medalist Diversified REIT, Inc. 13.00 12.60 to 13.01
Medallion Financial Corp. 9.88 9.74 to 9.99
MediciNova, Inc. 1.44 1.43 to 1.64
Melco Resorts & Entertainment Limited 8.50 7.92 to 8.61
Mercantil Bank Holding Corporation 17.09 16.70 to 17.11
Mercantile Bank Corporation 45.13 44.82 to 45.46
Merit Medical Systems, Inc. 87.55 86.25 to 88.85
Merus N.V. 95.23 95.07 to 95.40
Mesa Air Group, Inc. 1.45 1.36 to 1.46
Mesa Laboratories, Inc. 76.01 70.00 to 79.97
Methanex Corporation 37.42 35.86 to 37.50
MGP Ingredients, Inc. 25.35 24.39 to 25.41
Micron Technology, Inc. 237.89 226.40 to 245.10
Middlefield Banc Corp. 34.17 33.65 to 34.40
Midland States Bancorp, Inc. 16.01 15.72 to 16.11
MidWestOne Financial Group, Inc. 38.97 38.37 to 39.50
Millicom International Cellular S.A. 47.48 46.85 to 48.01
Mitcham Industries, Inc. 13.20 11.75 to 13.31
MKS Instruments, Inc. 154.80 145.27 to 155.79
MMTec, Inc. 2.66 2.01 to 3.48
Moleculin Biotech, Inc. 0.49 0.43 to 0.49
Monarch Casino & Resort, Inc. 92.65 90.76 to 93.37
MongoDB, Inc. 360.86 339.00 to 362.24
Monro, Inc. 17.51 17.34 to 17.81
Monster Beverage Corporation 69.73 67.68 to 72.62
Morningstar, Inc. 215.49 208.98 to 215.50
Motorcar Parts of America, Inc. 17.38 16.50 to 17.50
MVB Financial Corp. 26.50 26.19 to 26.79
MYR Group, Inc. 233.48 223.00 to 235.28
Nasdaq, Inc. 87.24 86.08 to 87.68
Natera, Inc. 199.57 182.20 to 201.20
Nathan's Famous, Inc. 108.61 106.10 to 109.65
National Bankshares, Inc. 29.80 29.40 to 30.09
National Research Corporation 14.70 14.14 to 14.78
Natural Alternatives International, Inc. 2.96 2.76 to 3.15
Nature's Sunshine Products, Inc. 17.92 16.00 to 17.94
NBT Bancorp Inc. 41.61 40.57 to 41.69
Neogen Corporation 6.40 5.96 to 6.46
Netflix, Inc. 1103.48 1087.50 to 1108.22
NetScout Systems, Inc. 28.71 27.85 to 29.05
Neurocrine Biosciences, Inc. 152.37 148.97 to 154.50
Neurotrope, Inc. 4.60 4.32 to 4.80
News Corporation 30.29 28.52 to 30.35
News Corporation 26.72 24.79 to 26.74
Newtek Business Services Corp. 25.33 25.33 to 25.33
nLIGHT, Inc. 34.16 32.28 to 36.59
NMI Holdings Inc 36.65 35.44 to 36.77
Nortech Systems Incorporated 9.68 9.68 to 9.68
Northern Technologies International Corporation 8.10 8.10 to 8.17
Northern Trust Corporation 129.96 127.18 to 130.58
Northrim BanCorp Inc 22.86 22.45 to 22.88
Northwest Pipe Company 58.95 58.79 to 60.60
Norwood Financial Corp. 26.64 26.47 to 26.78
Oak Valley Bancorp (CA) 28.32 28.08 to 28.50
Office Depot, Inc. 27.85 27.84 to 27.91
OFS Credit Company, Inc. 4.93 4.67 to 4.93
Old Dominion Freight Line, Inc. 139.90 135.91 to 140.19
Old National Bancorp 20.99 20.40 to 21.00
Old Second Bancorp, Inc. 18.32 18.01 to 18.36
Ollie's Bargain Outlet Holdings, Inc. 123.46 120.91 to 123.57
Olympic Steel, Inc. 34.35 34.14 to 35.03
Omnicell, Inc. 35.68 34.53 to 36.44
One Stop Systems, Inc. 5.19 4.72 to 5.29
O'Reilly Automotive, Inc. 97.09 95.02 to 97.39
Organogenesis Holdings Inc. 5.63 4.22 to 6.20
Orion Energy Systems, Inc. 10.18 9.02 to 10.23
Orrstown Financial Services Inc 33.75 33.51 to 34.12
OrthoPediatrics Corp. 17.01 16.36 to 17.07
OSI Systems, Inc. 285.24 276.75 to 288.64
Otter Tail Corporation 84.50 83.09 to 85.15
Oxford Lane Capital Corp. 23.50 23.50 to 24.01
Oxford Square Capital Corp. 1.91 1.86 to 1.93
Pacific City Financial Corporation 21.63 21.15 to 21.65
Pacira Pharmaceuticals, Inc. 22.05 20.32 to 23.86
Pangaea Logistics Solutions Ltd. 5.82 5.19 to 5.83
Papa Murphy's Holdings, Inc. 11.20 10.66 to 11.21
Parke Bancorp, Inc. 21.71 21.51 to 21.79
Pathfinder Bancorp, Inc. 15.06 14.97 to 15.15
Patrick Industries, Inc. 105.86 102.31 to 105.90
PDL Community Bancorp 15.08 14.51 to 15.15
PennantPark Floating Rate Capital Ltd. 9.26 9.05 to 9.26
Phibro Animal Health Corporation 43.76 41.84 to 43.88
Pinnacle Financial Partners, Inc. 86.61 84.06 to 86.70
Plexus Corp. 143.26 141.07 to 144.00
Plumas Bancorp 41.46 41.24 to 41.60
Popular, Inc. 114.54 111.68 to 114.55
Popular, Inc. 25.39 25.19 to 25.39
Potbelly Corporation 17.13 17.11 to 17.13
PotlatchDeltic Corporation 41.43 40.45 to 41.47
PRA Group, Inc. 14.75 13.63 to 14.98
Preferred Bank 91.58 90.22 to 91.60
Premier, Inc. 28.15 28.14 to 28.17
Principal Financial Group Inc 82.86 81.57 to 82.94
ProLung, Inc. 1.93 1.76 to 1.94
ProShares Equities for Rising Rates ETF 63.05 62.07 to 63.05
ProShares Ultra Nasdaq Biotechnology 69.53 67.50 to 70.40
ProShares UltraPro Short NASDAQ Biotechnology 33.61 30.86 to 34.15
ProShares UltraPro Short QQQ 14.43 14.11 to 15.21
Prospect Capital Corporation 2.73 2.55 to 2.74
Protagonist Therapeutics, Inc. 79.54 76.70 to 80.75
Prothena Corporation plc 10.56 9.72 to 10.96
Provident Bancorp, Inc. 12.87 12.59 to 12.87
PTC Therapeutics, Inc. 71.78 69.23 to 72.85
Puma Biotechnology Inc 5.99 5.04 to 6.04
Purple Innovation, Inc. 0.83 0.68 to 0.84
Pyxis Tankers Inc. 2.74 2.66 to 2.75
QCR Holdings, Inc. 76.25 75.11 to 77.11
Qualys, Inc. 149.73 145.54 to 151.65
Quest Resource Holding Corporation 1.45 1.37 to 1.48
Rambus, Inc. 107.75 100.66 to 107.76
Rand Capital Corporation 14.00 13.40 to 14.00
Rave Restaurant Group, Inc. 2.86 2.83 to 2.99
RBB Bancorp 19.05 18.68 to 19.10
Red Rock Resorts, Inc. 57.83 56.52 to 58.21
Red Violet, Inc. 58.20 56.69 to 59.71
Regeneron Pharmaceuticals, Inc. 657.53 640.99 to 658.21
Renasant Corporation 34.64 33.77 to 34.68
ReTo Eco-Solutions, Inc. 2.82 2.80 to 2.95
Rigel Pharmaceuticals, Inc. 35.19 34.64 to 35.91
Riverview Bancorp Inc 5.49 5.40 to 5.58
Rocky Brands, Inc. 29.74 28.51 to 30.14
Roku, Inc. 102.30 98.71 to 103.00
Ross Stores, Inc. 161.08 159.98 to 162.02
Ryanair Holdings plc 63.81 62.28 to 64.05
S&T Bancorp, Inc. 38.25 37.50 to 38.30
Sabra Health Care REIT, Inc. 18.88 18.68 to 19.22
Safety Insurance Group, Inc. 74.63 73.30 to 75.00
Saga Communications, Inc. 12.38 12.05 to 12.38
Sanmina Corporation 170.31 165.00 to 174.00
Sapiens International Corporation N.V. 43.15 43.09 to 43.15
SB Financial Group, Inc. 21.65 20.71 to 21.96
SBA Communications Corporation 197.40 194.87 to 197.58
Seacoast Banking Corporation of Florida 30.91 30.25 to 31.00
Seagate Technology PLC 279.25 263.46 to 285.50
Seanergy Maritime Holdings Corp 8.61 8.31 to 8.63
SEI Investments Company 82.92 81.68 to 83.21
Selective Insurance Group, Inc. 78.24 77.01 to 78.79
Semtech Corporation 71.89 66.34 to 71.90
Seneca Foods Corp. 110.57 110.57 to 110.57
SenesTech, Inc. 3.42 3.03 to 3.47
Sensus Healthcare, Inc. 4.20 3.46 to 4.27
ServisFirst Bancshares, Inc. 71.76 69.03 to 71.77
Shore Bancshares Inc 16.03 15.79 to 16.04
SI-BONE, Inc. 15.77 14.92 to 15.86
Sierra Bancorp 29.71 29.41 to 29.90
Simmons First National Corporation 17.91 17.36 to 17.97
Sinclair Broadcast Group, Inc. 16.41 15.97 to 16.90
SkyWest, Inc. 98.60 95.04 to 99.86
SLM Corporation 75.73 75.73 to 76.27
SmartFinancial, Inc. 35.53 35.22 to 36.14
Socket Mobile, Inc. 1.10 1.07 to 1.10
Solar Capital Ltd. 15.29 14.99 to 15.31
SolarEdge Technologies, Inc. 39.99 36.19 to 40.15
Sotherly Hotels Inc. 2.15 2.15 to 2.17
Sotherly Hotels Inc. 17.07 16.99 to 17.25
Sotherly Hotels Inc. 17.50 17.50 to 17.63
Sound Financial Bancorp, Inc. 44.96 44.90 to 45.53
Southern First Bancshares, Inc. 46.62 44.00 to 46.62
Southern Missouri Bancorp, Inc. 53.50 52.52 to 53.75
Southside Bancshares, Inc. 28.79 28.35 to 28.83
Spero Therapeutics, Inc. 2.46 2.35 to 2.46
STAAR Surgical Company 26.55 24.59 to 26.82
Starbucks Corporation 85.59 81.76 to 85.95
StealthGas, Inc. 6.78 6.73 to 6.80
Stein Mart, Inc. 1.45 1.41 to 1.47
Steven Madden, Ltd. 38.21 37.39 to 39.39
Stock Yards Bancorp, Inc. 66.94 65.74 to 67.13
Strattec Security Corporation 67.11 66.10 to 69.65
Syndax Pharmaceuticals, Inc. 15.04 13.88 to 15.06
Synthesis Energy Systems, Inc. 2.55 2.08 to 2.55
Tactile Systems Technology, Inc. 24.86 22.96 to 25.13
Tandem Diabetes Care, Inc. 16.27 15.20 to 16.71
Taylor Devices, Inc. 46.50 45.53 to 47.41
Teradyne, Inc. 182.28 174.85 to 182.50
Texas Capital Bancshares, Inc. 86.74 83.99 to 86.74
TFS Financial Corporation 13.79 13.50 to 13.79
The Andersons, Inc. 50.38 48.49 to 50.82
The Bank of Princeton 33.20 32.75 to 33.33
The Chefs' Warehouse, Inc. 62.36 62.04 to 63.98
The Goodyear Tire & Rubber Company 7.58 7.50 to 7.81
The Hackett Group, Inc. 18.57 18.44 to 18.77
The RMR Group Inc. 15.85 15.78 to 16.00
The Ultimate Software Group, Inc. 23.00 20.23 to 23.03
The York Water Company 32.07 31.81 to 32.76
TherapeuticsMD, Inc. 1.39 1.24 to 1.46
Theravance Biopharma, Inc. 14.75 14.51 to 15.00
Thunder Bridge Acquisition, Ltd. 19.42 18.50 to 20.98
Timberland Bancorp, Inc. 33.01 32.84 to 33.39
Tiptree Inc. 18.39 18.23 to 18.66
TORM plc 22.78 22.60 to 22.96
Tower Semiconductor Ltd. 84.07 80.63 to 84.25
Towne Bank 32.99 32.52 to 33.06
TriCo Bancshares 44.90 44.56 to 45.14
Trident Acquisitions Corp. 10.45 10.41 to 10.45
Trident Acquisitions Corp. 0.35 0.35 to 0.35
TrustCo Bank Corp NY 39.11 38.48 to 39.17
Trustmark Corporation 38.18 37.58 to 38.20
TTM Technologies, Inc. 66.72 63.10 to 67.00
TuanChe Limited 18.19 17.07 to 18.52
Tucows Inc. 19.95 19.48 to 21.98
Twenty-First Century Fox, Inc. 59.48 58.86 to 59.98
Twenty-First Century Fox, Inc. 65.97 65.16 to 66.64
Twin Disc, Incorporated 16.98 15.91 to 17.08
UFP Technologies, Inc. 226.11 219.31 to 228.51
Ulta Beauty, Inc. 517.79 508.17 to 519.95
United Bankshares, Inc. 36.55 35.94 to 36.55
United Continental Holdings, Inc. 97.43 92.50 to 100.29
United Fire Group, Inc 35.33 34.55 to 35.57
United Natural Foods, Inc. 38.46 36.92 to 38.75
United Security Bancshares 9.57 9.46 to 9.66
United Therapeutics Corporation 448.91 444.04 to 453.98
Uniti Group Inc. 6.49 6.13 to 6.58
Unity Bancorp, Inc. 46.63 44.50 to 46.63
Universal Forest Products, Inc. 92.00 91.39 to 93.53
Upwork Inc. 17.46 16.01 to 17.47
UroGen Pharma Ltd. 23.24 21.75 to 23.90
Uxin Limited 2.97 2.91 to 3.12
Valley National Bancorp 11.05 10.66 to 11.06
Valley National Bancorp 25.41 25.25 to 25.41
Value Line, Inc. 37.66 36.14 to 37.66
VanEck Vectors Biotech ETF 180.74 178.78 to 181.21
VanEck Vectors Pharmaceutical ETF 93.89 93.11 to 94.22
Vanguard International High Dividend Yield ETF 86.10 85.26 to 86.10
Varex Imaging Corporation 11.97 11.72 to 12.12
Veeco Instruments Inc. 30.41 28.55 to 30.44
Veracyte, Inc. 41.70 39.95 to 41.90
Vericel Corporation 38.94 37.83 to 39.71
Verint Systems Inc. 20.29 20.27 to 20.31
VeriSign, Inc. 241.97 238.75 to 243.18
Veritex Holdings, Inc. 30.26 29.73 to 30.65
Viavi Solutions Inc. 17.81 17.04 to 17.82
Viking Therapeutics, Inc. 36.79 34.67 to 37.50
Village Super Market, Inc. 32.66 32.48 to 33.19
Viper Energy Partners LP 37.55 36.51 to 37.89
Virtu Financial, Inc. 35.64 34.68 to 35.66
Visteon Corporation 106.67 103.70 to 107.26
Visterra, Inc. 48.10 46.91 to 48.83
vTv Therapeutics Inc. 26.02 24.31 to 27.00
Washington Federal, Inc. 30.20 29.41 to 30.28
Washington Trust Bancorp, Inc. 28.16 27.43 to 28.16
WD-40 Company 198.28 194.72 to 199.20
Weight Watchers International Inc 326.05 323.78 to 328.67
Wendy's Company (The) 8.96 8.51 to 10.12
WesBanco, Inc. 30.90 30.08 to 30.91
West Bancorporation 21.74 21.40 to 21.74
Westamerica Bancorporation 47.98 46.94 to 47.99
Western Digital Corporation 162.96 152.81 to 167.20
Western New England Bancorp, Inc. 11.76 11.65 to 11.85
Weyco Group, Inc. 32.22 30.97 to 32.22
Willamette Valley Vineyards, Inc. 3.26 3.25 to 3.26
Winmark Corporation 420.09 413.76 to 425.70
Wintrust Financial Corporation 130.65 127.56 to 130.65
WisdomTree Emerging Markets Corporate Bond Fund 67.00 66.81 to 67.15
Woodward, Inc. 266.31 258.55 to 267.87
WSFS Financial Corporation 54.37 52.99 to 54.45
Wynn Resorts, Limited 126.14 119.60 to 126.87
Xcel Energy Inc. 80.91 80.00 to 81.40
Zions Bancorporation N.A. 52.24 50.57 to 52.26
ZK International Group Co., Ltd 2.79 2.62 to 3.05
Abbott Laboratories 126.36 124.65 to 126.62
Acadia Realty Trust 20.25 19.82 to 20.25
Acushnet Holdings Corp. 79.65 77.42 to 80.05
Adams Natural Resources Fund, Inc. 21.61 21.35 to 21.65
Adecoagro S.A. 8.21 7.97 to 8.26
Advanced Drainage Systems, Inc. 148.02 145.65 to 149.22
Aegon NV 7.60 7.50 to 7.60
Aercap Holdings N.V. 132.95 131.52 to 133.20
Affiliated Managers Group, Inc. 259.26 251.19 to 259.33
Aflac Incorporated 114.09 113.30 to 114.78
AG Mortgage Investment Trust, Inc. 7.81 7.71 to 7.83
Agilent Technologies, Inc. 146.74 144.58 to 147.12
Agnico Eagle Mines Limited 161.41 157.33 to 161.46
Air Lease Corporation 63.82 63.73 to 63.85
Air Products and Chemicals, Inc. 259.74 255.00 to 260.74
Alaska Air Group, Inc. 42.95 40.22 to 43.45
Albemarle Corporation 97.19 90.00 to 98.42
Alexander's, Inc. 231.75 223.85 to 234.40
Algonquin Power & Utilities Corp. 6.24 5.91 to 6.48
Allegheny Technologies Incorporated 97.65 93.87 to 97.72
Allegion plc 167.35 164.69 to 167.63
Allete, Inc. 67.43 67.34 to 67.46
AllianzGI Convertible & Income Fund 15.66 15.17 to 15.66
AllianzGI Diversified Income & Convertible Fund 25.59 25.40 to 25.75
Allstate Corporation (The) 202.29 199.00 to 203.16
Ambev S.A. 2.43 2.39 to 2.44
Ameren Corporation 104.65 102.05 to 104.83
America Movil, S.A.B. de C.V. 23.27 22.41 to 23.30
American Axle & Manufacturing Holdings, Inc. 6.55 5.87 to 6.63
American Eagle Outfitters, Inc. 17.11 16.40 to 17.30
American Electric Power Company, Inc. 121.42 119.60 to 121.60
American Express Company 368.54 361.00 to 370.00
American Financial Group, Inc. 143.06 135.18 to 143.16
American Realty Investors, Inc. 16.55 16.55 to 16.55
American States Water Company 74.84 74.39 to 76.23
American Vanguard Corporation 5.10 4.83 to 5.15
Amneal Pharmaceuticals, Inc. 11.37 11.29 to 11.66
Amphenol Corporation 139.09 134.51 to 139.21
AMTEK, Inc. 196.29 193.98 to 197.01
AngloGold Ashanti Limited 69.41 67.82 to 69.55
Anheuser-Busch Inbev SA 63.28 62.69 to 63.44
Annaly Capital Management Inc 21.89 21.52 to 21.92
Antero Midstream Partners LP 17.72 17.19 to 17.73
Antero Resources Corporation 33.65 32.33 to 33.71
Aon plc 346.32 339.01 to 348.18
Apache Corporation 23.83 23.28 to 24.18
Apollo Global Management, LLC 132.40 126.99 to 132.65
Apple Hospitality REIT, Inc. 11.67 11.23 to 11.71
Applied Industrial Technologies, Inc. 258.92 255.35 to 260.83
ArcelorMittal 39.16 38.85 to 39.73
Arcosa, Inc. 99.08 96.99 to 99.49
Arcus Biosciences, Inc. 19.31 18.57 to 19.69
Ardmore Shipping Corporation 12.71 12.63 to 12.98
Ares Commercial Real Estate Corporation 5.06 4.67 to 5.09
Ares Dynamic Credit Allocation Fund, Inc. 13.86 13.76 to 13.94
Ares Management Corporation 153.88 146.96 to 153.98
Argan, Inc. 311.19 290.04 to 318.51
ARMOUR Residential REIT, Inc. 16.83 16.51 to 16.88
Artisan Partners Asset Management Inc. 44.91 44.10 to 44.95
ASA Gold and Precious Metals Limited 45.90 45.02 to 46.23
ASE Technology Holding Co., Ltd. 15.22 14.78 to 15.23
Ashland Global Holdings Inc. 50.05 49.19 to 50.76
Associated Banc-Corp 25.57 24.92 to 25.57
Assurant, Inc. 224.32 216.15 to 225.83
Assured Guaranty Ltd. 86.88 82.69 to 86.94
Astrazeneca PLC 84.58 84.22 to 85.15
Atmos Energy Corporation 176.91 175.29 to 177.87
Autoliv, Inc. 121.76 119.53 to 121.84
Avista Corporation 40.84 40.50 to 41.14
Axalta Coating Systems Ltd. 28.99 28.07 to 29.05
Axis Capital Holdings Limited 99.54 97.45 to 99.65
Axos Financial, Inc. 80.96 79.04 to 81.02
B&G Foods, Inc. 4.61 4.60 to 4.84
Babcock 5.62 4.65 to 5.65
Badger Meter, Inc. 187.87 182.43 to 188.47
BalckRock Taxable Municipal Bond Trust 17.20 17.01 to 17.36
Banc of California, Inc. 17.09 16.86 to 17.25
Banco Bilbao Viscaya Argentaria S.A. 20.42 20.10 to 20.45
Banco Bradesco Sa 3.54 3.45 to 3.54
Banco Bradesco Sa 3.13 3.00 to 3.13
Banco De Chile 36.23 35.79 to 36.51
Banco Latinoamericano de Comercio Exterior, S.A. 44.60 44.22 to 44.72
Banco Santander Brasil SA 6.05 5.94 to 6.07
Banco Santander Chile 29.70 29.06 to 29.72
Banco Santander, S.A. 10.36 10.18 to 10.36
BanColombia S.A. 63.22 60.29 to 63.28
Bank of America Corporation 53.23 52.71 to 53.58
Bank of Hawaii Corporation 65.67 64.05 to 65.68
Bank of N.T. Butterfield & Son Limited (The) 45.72 45.42 to 46.26
Bank Of New York Mellon Corporation (The) 109.64 107.36 to 109.67
Bank of Nova Scotia (The) 66.70 65.55 to 66.70
BankUnited, Inc. 40.26 39.51 to 40.38
Barclays PLC 21.75 21.27 to 21.75
Barnes Group, Inc. 33.11 32.18 to 33.12
Bausch Health Companies Inc. 6.65 6.56 to 6.77
Baytex Energy Corp 2.52 2.36 to 2.52
BB&T Corporation 26.38 25.82 to 26.38
BCE, Inc. 23.19 22.88 to 23.30
Belden Inc 119.74 116.86 to 119.96
Benchmark Electronics, Inc. 44.12 43.90 to 45.04
Berkshire Hathaway Inc. 748320.00 739537.00 to 750000.00
Berkshire Hathaway Inc. 499.15 491.45 to 500.16
Bio-Rad Laboratories, Inc. 305.40 305.40 to 305.40
BJ's Wholesale Club Holdings, Inc. 91.41 88.05 to 91.57
Black Hills Corporation 69.72 67.99 to 70.45
Black Stone Minerals, L.P. 13.31 13.00 to 13.32
BlackRock California Municipal Income Trust 10.99 10.93 to 11.00
BlackRock Energy and Resources Trust 13.54 13.40 to 13.58
Blackrock Health Sciences Trust 38.82 38.61 to 39.26
BlackRock Multi-Sector Income Trust 13.27 13.22 to 13.29
BlackRock Municipal Income Trust II 10.57 10.51 to 10.57
Blackrock MuniHoldings Fund, Inc. 11.78 11.66 to 11.83
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 11.79 11.76 to 11.82
Blackrock MuniVest Fund II, Inc. 10.77 10.69 to 10.79
Blackrock MuniYield Michigan Quality Fund, Inc. 11.60 11.54 to 11.60
BlackRock Resources 10.00 9.85 to 10.00
Bloom Energy Corporation 135.13 123.24 to 138.14
Booz Allen Hamilton Holding Corporation 87.45 85.34 to 87.51
BorgWarner Inc. 44.93 44.79 to 45.53
Boston Properties, Inc. 72.36 70.10 to 72.54
Boyd Gaming Corporation 81.27 79.70 to 81.40
BP p.l.c. 36.60 35.86 to 36.60
Braemar Hotels & Resorts Inc. 2.72 2.60 to 2.78
Bristol-Myers Squibb Company 46.71 46.32 to 46.99
British American Tobacco p.l.c. 54.59 54.23 to 54.69
Brookdale Senior Living Inc. 9.43 8.02 to 9.56
Brookfield Infrastructure Partners LP 35.22 34.29 to 35.28
Brookfield Real Assets Income Fund Inc. 13.27 13.17 to 13.28
Brookfield Renewable Partners L.P. 31.12 30.47 to 31.20
Buckle, Inc. (The) 57.32 56.54 to 57.56
Buenaventura Mining Company Inc. 22.37 21.68 to 22.49
Burlington Stores, Inc. 280.83 268.86 to 282.94
Byline Bancorp, Inc. 27.26 26.99 to 27.28
CACI International, Inc. 589.25 577.07 to 591.05
Cactus, Inc. 42.86 41.96 to 42.99
Cadence Bancorporation 38.43 37.30 to 38.43
Camden Property Trust 101.78 99.44 to 102.33
Campbell Soup Company 30.74 30.03 to 30.89
Canadian Imperial Bank of Commerce 84.72 83.16 to 84.75
Capri Holdings Limited 22.11 21.17 to 22.14
Cardinal Health, Inc. 203.67 197.19 to 203.67
Carpenter Technology Corporation 328.00 307.16 to 328.13
Cars.com Inc. 11.14 10.91 to 11.38
Carter's, Inc. 31.70 30.53 to 31.79
Caterpillar, Inc. 563.05 550.33 to 573.91
CBL & Associates Properties, Inc. 32.80 31.50 to 32.96
Celanese Corporation 41.30 39.21 to 41.67
Cemex S.A.B. de C.V. 10.20 10.03 to 10.28
Cenovus Energy Inc 17.44 16.95 to 17.47
Centene Corporation 37.56 36.37 to 37.58
CenterPoint Energy, Inc. 39.41 39.03 to 39.46
Centrais Electricas Brasileiras S.A.- Eletrobras 11.03 10.71 to 11.05
Centrais Electricas Brasileiras S.A.- Eletrobras 11.68 11.27 to 11.71
Central Puerto S.A. 14.53 13.97 to 14.77
Chatham Lodging Trust (REIT) 6.62 6.43 to 6.66
Chesapeake Utilities Corporation 135.80 133.18 to 137.00
Chevron Corporation 155.05 153.15 to 156.17
China Fund, Inc. (The) 18.19 18.19 to 18.22
China Yuchai International Limited 39.87 37.37 to 39.95
Choice Hotels International, Inc. 98.53 98.15 to 102.09
Chubb Limited 287.55 282.99 to 287.64
Church & Dwight Company, Inc. 86.86 86.10 to 87.46
Churchill Capital Corp 7.62 7.56 to 7.72
Ciena Corporation 199.26 190.15 to 201.34
Cinemark Holdings Inc 28.58 27.85 to 28.94
Citigroup Inc. 13.91 13.83 to 13.97
Citigroup Inc. 100.79 97.37 to 100.83
Citizens Financial Group, Inc. 51.70 50.34 to 51.71
Citizens, Inc. 6.08 5.60 to 6.24
Clear Channel Outdoor Holdings, Inc. 1.88 1.70 to 1.89
Clearway Energy, Inc. 35.04 34.42 to 35.10
Clearway Energy, Inc. 33.02 32.36 to 33.09
CNA Financial Corporation 45.23 44.48 to 45.24
CNFinance Holdings Limited 4.90 4.89 to 5.10
CNO Financial Group, Inc. 41.25 40.08 to 41.25
CNX Resources Corporation 35.13 34.19 to 35.36
Coca Cola Femsa S.A.B. de C.V. 90.18 88.65 to 90.83
Coca-Cola Company (The) 70.55 69.01 to 70.87
Coca-Cola European Partners plc 91.41 89.58 to 91.70
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 21.73 21.56 to 21.73
Colgate-Palmolive Company 78.76 77.09 to 78.99
Comcast Corporation 63.31 63.31 to 63.31
Comerica Incorporated 78.89 77.59 to 79.03
Community Bank System, Inc. 56.85 56.01 to 57.01
Comp En De Mn Cemig ADS 2.17 2.15 to 2.18
Comp En De Mn Cemig ADS 2.67 2.60 to 2.67
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 25.69 25.35 to 25.74
Companhia Paranaense de Energia (COPEL) 10.70 10.52 to 10.70
Comstock Resources, Inc. 23.02 21.45 to 23.04
Consolidated Edison Inc 98.52 97.25 to 99.88
Contura Energy, Inc. 26.57 26.17 to 26.79
Copa Holdings, S.A. 125.23 122.70 to 126.32
CoreSite Realty Corporation 360.70 358.29 to 364.36
Corporacion America Airports SA 21.91 21.69 to 22.15
Costamare Inc. 13.42 13.21 to 13.52
Cousins Properties Incorporated 26.16 25.70 to 26.18
CPB Inc. 29.37 28.54 to 29.37
Crawford & Company 11.21 11.03 to 11.29
Crawford & Company 10.48 9.77 to 10.89
Credicorp Ltd. 259.52 255.00 to 260.79
Cross Timbers Royalty Trust 7.77 7.55 to 7.77
Crown Holdings, Inc. 97.82 95.07 to 98.32
Cubic Corporation 10.62 10.62 to 10.62
Cullen/Frost Bankers, Inc. 125.73 122.49 to 125.75
Cummins Inc. 473.32 458.06 to 479.70
Customers Bancorp, Inc 67.57 65.25 to 67.62
CVR Partners, LP 99.67 98.92 to 100.82
Dana Incorporated 21.71 20.89 to 21.73
Danaos Corporation 91.97 91.48 to 93.02
DAQO New Energy Corp. 33.48 30.33 to 33.93
Delek US Holdings, Inc. 41.43 38.00 to 43.50
Delta Air Lines, Inc. 58.89 56.23 to 60.17
Deluxe Corporation 20.70 19.87 to 20.71
Deutsche Bank AG 36.48 35.61 to 36.49
Devon Energy Corporation 33.69 32.46 to 33.73
DHT Holdings, Inc. 13.34 13.13 to 13.40
Diamondrock Hospitality Company 8.96 8.18 to 8.96
Diebold Nixdorf Incorporated 64.50 63.50 to 65.38
Dillard's, Inc. 606.36 593.24 to 607.89
Dominion Energy, Inc. 61.58 60.49 to 61.61
Domino's Pizza Inc 410.12 401.00 to 411.08
Donaldson Company, Inc. 86.86 85.34 to 86.97
DoubleLine Opportunistic Credit Fund 15.49 15.35 to 15.49
Dover Corporation 180.33 176.91 to 180.68
DRDGOLD Limited 26.14 25.51 to 26.18
Duff & Phelps Utilities Tax-Free Income, Inc. 11.40 11.27 to 11.43
Duke Energy Corporation 24.69 24.51 to 24.71
Dynex Capital, Inc. 13.62 13.32 to 13.63
Eagle Point Credit Company Inc. 6.25 6.11 to 6.29
EastGroup Properties, Inc. 177.70 174.57 to 177.80
Eastman Kodak Company 7.79 6.04 to 7.97
Eaton Vance Municipal Income 2028 Term Trust 19.29 18.96 to 19.36
Eaton Vance Municipal Income Trust 11.12 11.03 to 11.15
Ecopetrol S.A. 9.92 9.65 to 9.92
Edison International 57.04 56.21 to 57.11
Edwards Lifesciences Corporation 83.39 82.26 to 83.82
El Paso Electric Company 27.57 27.35 to 28.89
Elastic N.V. 90.02 84.87 to 90.08
Eldorado Gold Corporation 26.78 26.02 to 26.80
Element Solutions Inc. 27.66 26.42 to 27.69
Eli Lilly and Company 924.47 900.90 to 935.95
Ellington Residential Mortgage REIT 5.27 5.13 to 5.28
Embotelladora Andina S.A. 22.18 21.07 to 22.18
Embotelladora Andina S.A. 27.20 26.88 to 27.76
Embraer S.A. 64.48 64.31 to 65.05
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) 32.69 29.51 to 32.80
Enbridge Inc 47.71 45.45 to 47.81
Endava plc 9.30 8.80 to 9.39
Enel Chile S.A. 3.84 3.74 to 3.84
Energizer Holdings, Inc. 23.84 23.51 to 24.04
Enersys 131.98 126.05 to 132.05
ENI S.p.A. 37.01 36.53 to 37.05
Ennis, Inc. 16.97 16.93 to 17.36
Enova International, Inc. 124.86 121.06 to 125.15
Entergy Corporation 97.19 95.17 to 97.19
Enterprise Products Partners L.P. 31.26 30.67 to 31.29
Entravision Communications Corporation 2.88 2.79 to 2.97
EPAM Systems, Inc. 175.30 165.94 to 175.76
EQT Corporation 57.98 55.51 to 57.99
Equinor ASA 24.34 23.99 to 24.38
Equity Lifestyle Properties, Inc. 62.12 60.95 to 62.14
Equus Total Return, Inc. 1.85 1.80 to 1.85
Essent Group Ltd. 61.11 56.64 to 61.26
Essential Properties Realty Trust, Inc. 30.55 29.76 to 30.57
Essex Property Trust, Inc. 260.42 256.14 to 260.42
Eventbrite, Inc. 2.63 2.50 to 2.74
Evercore Inc. 306.54 293.44 to 306.98
Exxon Mobil Corporation 117.23 114.65 to 117.51
F.N.B. Corporation 16.08 15.62 to 16.10
Fabrinet 449.13 433.00 to 449.24
Fair Isaac Corporation 1740.00 1646.50 to 1740.63
FB Financial Corporation 55.06 53.98 to 55.18
Federal Agricultural Mortgage Corporation 163.92 162.96 to 166.18
Federal Agricultural Mortgage Corporation 123.00 123.00 to 123.00
FedEx Corporation 262.09 258.27 to 263.51
Ferrari N.V. 413.17 403.74 to 413.40
FGL Holdings 30.81 29.56 to 31.62
Fidelity National Financial, Inc. 57.05 56.19 to 60.37
Fidelity National Information Services, Inc. 64.78 63.86 to 65.28
First BanCorp. 20.02 19.59 to 20.02
First Horizon National Corporation 21.53 20.99 to 21.57
First Industrial Realty Trust, Inc. 56.28 54.99 to 56.32
First Trust 12.10 12.05 to 12.17
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 21.65 21.57 to 21.70
Flaherty & Crumrine Preferred Securities Income Fund Inc 16.84 16.67 to 16.88
Flowserve Corporation 69.24 67.52 to 69.73
Fomento Economico Mexicano S.A.B. de C.V. 95.85 93.19 to 95.93
Ford Motor Company 13.21 12.92 to 13.24
Fortis Inc. 51.31 51.12 to 51.67
Fortive Corporation 51.23 49.99 to 51.54
Fortuna Silver Mines Inc. 8.19 7.86 to 8.28
Four Corners Property Trust, Inc. 24.17 23.77 to 24.21
Four Seasons Education (Cayman) Inc. 14.49 14.49 to 14.49
Franco-Nevada Corporation 192.12 187.47 to 192.19
Fresh Del Monte Produce, Inc. 37.29 36.31 to 37.38
FS KKR Capital Corp. 15.23 14.98 to 15.40
Gabelli Multi-Media Trust Inc. (The) 4.05 4.02 to 4.07
Gabelli Utility Trust (The) 6.06 6.03 to 6.08
GAMCO Natural Resources, Gold & Income Tust 6.96 6.80 to 6.96
Garrett Motion Inc. 17.55 17.13 to 17.66
Genco Shipping & Trading Limited 16.91 16.42 to 16.94
General Dynamics Corporation 346.34 338.82 to 347.15
General Motors Company 70.75 68.37 to 70.76
Genesco Inc. 31.35 30.39 to 31.36
Genesis Energy, L.P. 16.13 15.98 to 16.37
Genpact Limited 44.49 43.09 to 45.29
Genworth Financial Inc 8.67 8.44 to 8.67
Geopark Ltd 8.20 8.10 to 8.30
Gerdau S.A. 3.57 3.50 to 3.57
Glaukos Corporation 83.86 80.91 to 84.36
GlaxoSmithKline PLC 46.63 46.39 to 46.93
Global Medical REIT Inc. 32.35 32.30 to 33.15
Global Net Lease, Inc. 8.08 7.90 to 8.08
Global Ship Lease, Inc. 31.68 31.26 to 31.83
Globant S.A. 60.70 58.02 to 60.84
Globus Medical, Inc. 83.90 76.50 to 84.98
GoDaddy Inc. 132.03 131.46 to 133.31
Gold Fields Limited 38.99 38.46 to 39.45
Goldman Sachs Group, Inc. (The) 786.34 762.80 to 787.06
Graco Inc. 81.65 80.50 to 81.84
Graham Corporation 62.36 58.01 to 63.40
Graham Holdings Company 1049.49 1019.27 to 1052.82
Granite Point Mortgage Trust Inc. 2.78 2.64 to 2.79
Gray Television, Inc. 4.82 4.25 to 4.98
Greif Bros. Corporation 58.47 57.07 to 58.62
Greif Bros. Corporation 60.79 59.63 to 60.83
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 214.90 214.90 to 219.07
Grupo Aeroportuario del Sureste, S.A. de C.V. 308.45 307.58 to 314.73
Grupo Aval Acciones y Valores S.A. 4.28 4.25 to 4.37
Grupo Supervielle S.A. 11.81 11.24 to 12.24
Grupo Televisa S.A. 2.85 2.78 to 2.85
Haemonetics Corporation 68.36 67.31 to 71.37
Halliburton Company 27.57 26.96 to 27.69
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 32.03 29.75 to 32.29
Hartford Financial Services Group, Inc. (The) 129.41 128.34 to 129.63
Haverty Furniture Companies, Inc. 21.96 21.88 to 22.64
Haverty Furniture Companies, Inc. 22.76 22.76 to 22.76
HCA Healthcare, Inc. 476.61 470.00 to 478.88
Healthcare Realty Trust Incorporated 18.10 17.84 to 18.18
Hecla Mining Company 13.88 13.25 to 14.06
Heico Corporation 323.02 313.02 to 323.60
Heico Corporation 251.57 244.05 to 251.90
Helmerich & Payne, Inc. 26.19 25.65 to 26.68
Herbalife Nutrition Ltd. 9.09 8.50 to 9.20
Herc Holdings Inc. 137.05 131.08 to 137.66
Hercules Capital, Inc. 18.00 17.66 to 18.00
Heritage Insurance Holdings, Inc. 29.54 27.72 to 29.96
Hertz Global Holdings, Inc 6.59 6.00 to 6.70
Hess Midstream Partners LP 33.91 33.17 to 34.08
High Income Securities Fund 6.27 6.22 to 6.27
Highland Floating Rate Opportunities Fund 6.47 6.34 to 6.55
Highland Global Allocation Fund 10.13 10.07 to 10.30
Highwoods Properties, Inc. 29.36 28.79 to 29.38
Hillenbrand Inc 31.68 31.58 to 31.68
Hilltop Holdings Inc. 33.02 32.55 to 33.03
Hilton Worldwide Holdings Inc. 273.32 265.45 to 273.88
Horace Mann Educators Corporation 45.34 44.83 to 45.81
Host Hotels & Resorts, Inc. 17.84 17.26 to 18.14
HSBC Holdings plc 71.27 70.27 to 71.33
Hubbell Inc 462.43 453.08 to 463.70
Hudbay Minerals Inc. 16.13 15.42 to 16.15
Huntington Ingalls Industries, Inc. 309.56 299.07 to 310.80
Hyatt Hotels Corporation 155.34 147.27 to 155.64
Iamgold Corporation 12.70 12.03 to 12.70
Imax Corporation 34.48 34.00 to 35.60
Independence Realty Trust, Inc. 16.47 16.02 to 16.47
ING Group, N.V. 25.74 25.47 to 25.75
Innovative Industrial Properties, Inc. 51.46 50.23 to 52.25
Inspire Medical Systems, Inc. 81.79 80.66 to 84.20
Installed Building Products, Inc. 257.76 249.03 to 257.91
Integer Holdings Corporation 68.26 66.32 to 68.35
Intercontinental Hotels Group 130.18 126.66 to 130.28
International Seaways, Inc. 53.31 51.92 to 53.46
Invesco California Value Municipal Income Trust 11.19 11.17 to 11.24
INVESCO MORTGAGE CAPITAL INC 7.77 7.68 to 7.80
Invesco Municipal Income Opportunities Trust 6.00 5.97 to 6.04
Invesco Pennsylvania Value Municipal Income Trust 10.68 10.61 to 10.68
Invesco Senior Income Trust 3.35 3.33 to 3.35
Invesco Trust for Investment Grade New York Municipal 10.96 10.94 to 11.07
Iron Mountain Incorporated 104.12 99.66 to 104.19
IRSA Inversiones Y Representaciones S.A. 14.99 14.13 to 15.05
Itau Unibanco Banco Holding SA 7.58 7.43 to 7.58
ITT Inc. 188.19 183.25 to 188.42
J P Morgan Chase & Co 314.23 307.64 to 315.00
J.M. Smucker Company (The) 107.06 104.63 to 107.15
Janus Henderson Group plc 43.97 42.83 to 44.17
Jefferies Financial Group Inc. 54.51 52.09 to 54.54
Jernigan Capital, Inc. 19.45 18.44 to 19.56
JinkoSolar Holding Company Limited 28.22 26.68 to 28.88
John Hancock Pfd Income Fund II 16.68 16.62 to 16.71
John Hancock Tax Advantaged Dividend Income Fund 25.03 24.70 to 25.06
Johnson Controls International plc 122.25 119.35 to 122.55
Kayne Anderson MLP/Midstream Investment Company 11.58 11.44 to 11.58
KB Financial Group Inc 84.43 83.81 to 84.66
Kellogg Company 83.34 83.21 to 83.34
Kennametal Inc. 26.26 25.70 to 26.48
Kennedy-Wilson Holdings Inc. 9.40 9.40 to 9.60
Kenon Holdings Ltd. 52.66 51.95 to 53.00
KeyCorp 18.08 17.45 to 18.08
Keysight Technologies Inc. 180.87 177.21 to 184.08
Kilroy Realty Corporation 43.48 42.51 to 43.49
Kimbell Royalty Partners 13.39 13.10 to 13.39
Kinder Morgan, Inc. 26.55 26.04 to 26.61
Kinross Gold Corporation 24.34 23.56 to 24.34
Kirby Corporation 107.65 105.73 to 108.48
Kite Realty Group Trust 22.49 22.02 to 22.50
KKR & Co. Inc. 121.32 112.09 to 122.13
Knight Transportation, Inc. 46.32 43.99 to 46.39
KNOT Offshore Partners LP 9.83 9.77 to 9.92
Kohl's Corporation 17.02 16.27 to 17.10
Koninklijke Philips N.V. 28.17 27.90 to 28.21
L Brands, Inc. 69.16 64.46 to 69.42
Las Vegas Sands Corp. 65.21 61.62 to 65.55
Lazard Ltd. 50.52 48.34 to 50.62
LCI Industries 108.69 107.11 to 109.41
Lear Corporation 110.13 108.30 to 110.94
Lehman ABS Corporation 25.77 25.77 to 25.77
Leidos Holdings, Inc. 196.98 193.05 to 198.00
LendingClub Corporation 18.15 17.12 to 18.15
Lexington Realty Trust 9.62 9.49 to 9.65
Lincoln National Corporation 41.15 40.20 to 41.23
LiveRamp Holdings, Inc. 29.90 28.39 to 29.98
Lloyds Banking Group Plc 4.84 4.78 to 4.86
Loews Corporation 102.59 101.71 to 103.14
Loma Negra Compania Industrial Argentina Sociedad Anonima 10.80 10.38 to 11.16
LTC Properties, Inc. 35.88 35.48 to 36.02
M&T Bank Corporation 185.86 182.43 to 185.89
M/I Homes, Inc. 128.07 126.27 to 129.20
Macerich Company (The) 18.02 17.30 to 18.05
Macro Bank Inc. 86.22 83.01 to 87.32
Macy's Inc 20.35 20.08 to 20.53
Magna International, Inc. 49.86 49.54 to 50.20
Maiden Holdings, Ltd. 17.71 17.52 to 17.83
Main Street Capital Corporation 58.70 56.31 to 58.88
Manitowoc Company, Inc. (The) 10.94 10.80 to 11.23
Manulife Financial Corp 33.41 32.76 to 33.41
Marathon Petroleum Corporation 193.76 191.57 to 197.07
Marcus Corporation (The) 15.09 14.85 to 15.43
Markel Corporation 2037.32 1995.12 to 2040.40
Matador Resources Company 39.35 37.74 to 39.45
Matson, Inc. 110.86 109.00 to 114.44
MBIA, Inc. 7.49 7.15 to 7.50
McKesson Corporation 851.99 846.43 to 867.63
MDU Resources Group, Inc. 20.90 20.47 to 20.96
Medical Properties Trust, Inc. 5.08 4.97 to 5.10
Mednax, Inc 21.93 21.56 to 22.20
Medtronic plc 92.20 90.20 to 92.24
Merck & Company, Inc. 86.28 85.24 to 86.59
Mercury General Corporation 83.59 81.82 to 85.02
Mettler-Toledo International, Inc. 1439.35 1377.97 to 1442.52
Mexico Equity and Income Fund, Inc. (The) 11.86 11.74 to 11.86
Mexico Fund, Inc. (The) 19.31 19.14 to 19.32
MFA Financial, Inc. 9.21 8.96 to 9.25
MFS Government Markets Income Trust 3.08 3.07 to 3.09
MGIC Investment Corporation 28.03 27.19 to 28.04
MGM Resorts International 32.66 31.35 to 32.93
Mistras Group Inc 12.02 11.47 to 12.06
Mitsubishi UFJ Financial Group Inc 15.08 14.88 to 15.11
Modine Manufacturing Company 156.47 141.57 to 157.03
Molson Coors Brewing Company 46.33 44.30 to 46.36
Molson Coors Brewing Company 45.00 41.10 to 45.00
Moody's Corporation 487.98 479.17 to 488.15
Moog Inc. 214.98 201.04 to 214.98
MPLX LP 51.27 50.22 to 51.33
MSC Industrial Direct Company, Inc. 88.03 85.41 to 88.09
MSCI Inc 582.85 576.85 to 583.67
Mueller Industries, Inc. 107.09 105.40 to 107.60
Murphy Oil Corporation 28.43 27.72 to 28.95
Myers Industries, Inc. 17.44 16.98 to 17.49
Nabors Industries Ltd. 51.55 49.64 to 52.30
NACCO Industries, Inc. 44.24 42.13 to 44.50
National Grid Transco, PLC 77.75 75.89 to 77.94
National Health Investors, Inc. 76.80 75.02 to 77.88
National Oilwell Varco, Inc. 15.40 15.13 to 15.47
National Storage Affiliates Trust 30.71 30.05 to 30.71
Natural Gas Services Group, Inc. 29.21 28.65 to 29.53
Natural Resource Partners LP 105.50 102.50 to 106.11
Navigator Holdings Ltd. 17.05 16.98 to 17.53
Navios Maritime Partners LP 48.53 48.10 to 49.11
Neenah, Inc. 26.86 25.12 to 27.00
Nelnet, Inc. 132.68 129.93 to 136.68
New York Times Company (The) 61.35 60.25 to 61.50
NewJersey Resources Corporation 45.75 45.20 to 45.94
NewMarket Corporation 777.35 755.52 to 778.71
Newmont Mining Corporation 83.39 81.49 to 83.87
NexPoint Residential Trust, Inc. 31.45 30.62 to 31.50
NextEra Energy, Inc. 83.93 81.62 to 84.00
NGL ENERGY PARTNERS LP 9.52 9.07 to 9.61
NiSource, Inc 43.55 42.60 to 43.56
Nomad Foods Limited 12.12 11.92 to 12.35
Nomura Holdings Inc ADR 7.10 6.99 to 7.11
Norfolk Souther Corporation 284.25 281.02 to 284.28
North European Oil Royality Trust 6.55 6.27 to 6.68
Northwest Natural Holding Company 46.80 46.45 to 47.11
NorthWestern Corporation 65.02 62.70 to 65.69
Novartis AG 126.35 126.00 to 126.96
NRG Energy, Inc. 172.50 162.00 to 172.50
Nutrien Ltd. 56.88 55.30 to 57.15
Nuveen AMT-Free Municipal Value Fund 9.11 9.07 to 9.13
Nuveen California AMT-Free Quality Municipal Income Fund 12.87 12.82 to 12.87
Nuveen California Municipal Value Fund, Inc. 9.08 9.03 to 9.09
Nuveen California Quality Municipal Income Fund 12.04 11.93 to 12.04
Nuveen Floating Rate Income Fund 7.94 7.88 to 7.95
Nuveen Insured California Select Tax-Free Income Portfolio 13.22 13.18 to 13.35
Nuveen Insured New York Select Tax-Free Income Portfolio 12.14 12.12 to 12.18
Nuveen Minnesota Quality Municipal Income Fund 11.91 11.91 to 11.97
Nuveen Mortgage Opportunity Term Fund 18.76 18.62 to 18.78
Nuveen Municipal Credit Income Fund 12.55 12.53 to 12.62
Nuveen Municipal Income Fund, Inc. 10.05 10.03 to 10.08
Nuveen New Jersey Quality Municipal Income Fund 12.73 12.70 to 12.76
Nuveen New York AMT-Free Quality Municipal 10.25 10.15 to 10.26
Nuveen New York Municipal Value Fund, Inc. 8.54 8.48 to 8.55
nVent Electric plc 111.03 106.41 to 111.08
Occidental Petroleum Corporation 41.31 40.23 to 41.32
OFG Bancorp 40.55 39.85 to 40.59
Old Republic International Corporation 41.26 40.61 to 41.26
Omega Healthcare Investors, Inc. 43.54 41.53 to 43.62
ONE Gas, Inc. 82.22 81.17 to 82.42
One Liberty Properties, Inc. 20.62 20.03 to 20.79
OneMain Holdings, Inc. 60.20 58.25 to 60.32
ONEOK, Inc. 68.12 67.17 to 68.31
Ooma, Inc. 11.60 11.48 to 11.96
Orion Group Holdings, Inc. 10.15 9.83 to 10.24
Orix Corp Ads 25.04 24.81 to 25.12
Ormat Technologies, Inc. 113.48 112.00 to 114.38
OUTFRONT Media Inc. 20.16 18.14 to 20.19
Owens-Illinois, Inc. 12.88 12.86 to 13.29
Pacific Gas & Electric Co. 16.51 16.14 to 16.52
Pampa Energia S.A. 86.51 82.74 to 87.00
Par Pacific Holdings, Inc. 41.15 40.00 to 41.63
PAR Technology Corporation 38.67 36.42 to 38.95
Paramount Group, Inc. 6.55 6.55 to 6.56
Park Hotels & Resorts Inc. 10.68 10.01 to 10.70
Parker-Hannifin Corporation 844.01 824.68 to 848.95
PBF Energy Inc. 36.91 36.22 to 38.58
Peabody Energy Corporation 30.39 29.04 to 31.16
Pebblebrook Hotel Trust 11.30 10.44 to 11.33
Penumbra, Inc. 266.19 259.14 to 270.00
Performance Food Group Company 98.73 94.68 to 99.70
Permian Basin Royalty Trust 19.39 18.04 to 19.43
Petroleo Brasileiro S.A.- Petrobras 12.86 12.10 to 12.87
Petroleo Brasileiro S.A.- Petrobras 12.05 11.35 to 12.06
Philip Morris International Inc 153.39 149.37 to 153.52
Phillips 66 137.95 136.65 to 140.76
Piedmont Office Realty Trust, Inc. 8.26 8.19 to 8.32
PIMCO California Municipal Income Fund 8.91 8.86 to 8.91
PIMCO Dynamic Income Fund 18.39 18.26 to 18.42
Pimco Global Stocksplus & Income Fund 8.61 8.45 to 8.63
Pimco High Income Fund 4.89 4.86 to 4.90
PIMCO Income Strategy Fund II 7.50 7.49 to 7.53
Plains Group Holdings, L.P. 17.52 17.21 to 17.54
Planet Fitness, Inc. 106.35 103.20 to 106.42
PLDT Inc. 19.26 19.05 to 19.35
PNC Financial Services Group, Inc. (The) 184.20 180.48 to 184.23
Portland General Electric Company 47.85 47.57 to 48.19
Post Holdings, Inc. 106.68 104.56 to 106.92
PPlus Trust 23.30 23.25 to 23.30
ProAssurance Corporation 24.03 23.99 to 24.05
Progressive Corporation (The) 217.30 210.14 to 217.43
Prologis, Inc. 125.60 123.47 to 125.63
ProPetro Holding Corp. 10.74 10.14 to 10.79
PROS Holdings, Inc. 23.13 23.10 to 23.13
Prosperity Bancshares, Inc. 67.53 64.87 to 67.54
Provident Financial Services, Inc 18.67 18.15 to 18.69
Prudential Financial, Inc. 106.29 104.57 to 106.32
Prudential Public Limited Company 28.56 28.00 to 28.59
PT Telekomunikasi Indonesia, Tbk 20.68 20.56 to 20.78
Public Service Enterprise Group Incorporated 83.31 81.69 to 83.31
Q2 Holdings, Inc. 71.99 67.89 to 72.17
Quaker Chemical Corporation 137.87 130.39 to 138.04
Quanta Services, Inc. 445.01 430.11 to 446.66
Qudian Inc. 4.75 4.62 to 4.78
Quest Diagnostics Incorporated 179.50 176.09 to 180.59
Radian Group Inc. 34.87 33.68 to 34.94
Range Resources Corporation 37.58 36.21 to 37.62
Raymond James Financial, Inc. 163.11 159.60 to 163.20
Rayonier Inc. 23.03 22.45 to 23.06
Regal Beloit Corporation 434.25 422.62 to 436.93
Regions Financial Corporation 24.85 24.16 to 24.86
Reinsurance Group of America, Incorporated 190.44 188.87 to 191.95
RenaissanceRe Holdings Ltd. 269.45 265.61 to 269.48
Renesola Ltd. 1.89 1.84 to 1.89
Restaurant Brands International Inc. 67.74 67.26 to 68.55
REX American Resources Corporation 32.04 31.00 to 32.24
Rexford Industrial Realty, Inc. 41.84 40.73 to 41.84
Ritchie Bros. Auctioneers Incorporated 100.40 96.84 to 101.43
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 8.14 8.05 to 8.14
RLI Corp. 62.12 60.78 to 62.17
RLJ Lodging Trust 7.25 6.75 to 7.28
Rockwell Automation, Inc. 373.49 363.78 to 375.52
Rollins, Inc. 58.61 58.29 to 58.89
RPC, Inc. 5.49 5.34 to 5.50
Ryder System, Inc. 169.42 166.86 to 169.70
Ryman Hospitality Properties, Inc. 93.79 90.79 to 94.39
S&P Global Inc. 496.42 486.00 to 496.42
Sabine Royalty Trust 76.80 74.12 to 77.20
Safe Bulkers, Inc 4.78 4.66 to 4.81
San Juan Basin Royalty Trust 6.02 5.90 to 6.11
SandRidge Energy, Inc. 12.61 12.56 to 13.00
Sasol Ltd. 6.73 6.42 to 6.78
Saul Centers, Inc. 30.59 29.74 to 30.67
Schlumberger N.V. 36.66 35.89 to 36.80
Schneider National, Inc. 22.75 22.04 to 22.78
Scorpio Tankers Inc. 63.97 62.64 to 64.59
Scotts Miracle-Gro Company (The) 56.48 55.50 to 57.60
SEACOR Marine Holdings Inc. 6.80 6.40 to 6.88
Sealed Air Corporation 36.65 36.07 to 36.93
Sempra Energy 93.72 91.88 to 93.95
Shinhan Financial Group Co Ltd 53.25 52.80 to 53.56
Ship Finance International Limited 7.60 7.41 to 7.60
Simon Property Group, Inc. 183.60 180.70 to 183.69
Skyline Champion Corporation 82.94 80.82 to 83.35
SL Green Realty Corp 52.22 50.15 to 52.36
Snap Inc. 8.21 7.85 to 8.24
Snap-On Incorporated 343.71 339.59 to 346.02
Sociedad Quimica y Minera S.A. 48.83 46.51 to 49.30
Sonoco Products Company 40.68 40.15 to 40.76
Southern Copper Corporation 136.61 134.25 to 137.10
Southwest Airlines Company 32.45 30.85 to 32.47
Spartan Energy Acquisition Corp 106.31 106.31 to 106.31
Spire Inc. 89.68 88.22 to 89.97
SPX Corporation 221.92 212.90 to 223.39
St. Joe Company (The) 58.52 58.02 to 59.63
Stag Industrial, Inc. 39.00 38.38 to 39.00
STARWOOD PROPERTY TRUST, INC. 18.42 18.25 to 18.43
State Street Corporation 118.31 115.30 to 118.50
STERIS plc 263.77 258.53 to 264.66
Stewart Information Services Corporation 71.40 68.95 to 72.21
Stifel Financial Corporation 121.74 118.54 to 121.74
STRATS Trust 9.80 9.80 to 9.88
Sumitomo Mitsui Financial Group Inc 16.30 16.05 to 16.30
Summit Hotel Properties, Inc. 5.58 5.29 to 5.59
Sun Communities, Inc. 126.62 124.54 to 126.70
Suncor Energy Inc. 42.62 42.03 to 42.72
Sunstone Hotel Investors, Inc. 9.45 9.19 to 9.71
Swiss Helvetia Fund, Inc. (The) 6.00 5.98 to 6.03
Synovus Financial Corp. 45.49 44.14 to 45.53
Synthetic Fixed-Income Securities, Inc. 24.90 24.90 to 24.90
Synthetic Fixed-Income Securities, Inc. 24.87 24.87 to 24.87
Synthetic Fixed-Income Securities, Inc. 23.00 22.63 to 23.00
Sysco Corporation 75.18 73.00 to 75.26
Talos Energy, Inc. 10.38 9.64 to 10.38
Tanger Factory Outlet Centers, Inc. 34.48 33.59 to 34.48
Targa Resources, Inc. 172.06 167.22 to 173.26
TE Connectivity Ltd. 242.55 237.28 to 242.55
Team, Inc. 15.84 15.35 to 16.28
TechnipFMC plc 42.85 41.73 to 42.87
Teekay Corporation 9.73 9.63 to 9.83
Teekay Tankers Ltd. 60.94 60.19 to 61.46
TEGNA Inc. 5.08 4.96 to 5.17
TEGNA Inc. 19.95 19.79 to 20.00
Tejon Ranch Co 16.04 15.62 to 16.18
Telecom Argentina Stet - France Telecom S.A. 11.89 11.59 to 12.32
Telefonica Brasil S.A. 12.55 12.54 to 12.69
TELUS Corporation 14.80 14.43 to 14.81
Templeton Dragon Fund, Inc. 11.53 11.31 to 11.63
Tenaris S.A. 40.58 40.10 to 40.92
Tenneco Inc. 24.65 24.35 to 24.71
Tennessee Valley Authority 24.09 24.02 to 24.09
Tennessee Valley Authority 24.22 23.95 to 24.22
Teradata Corporation 27.60 27.13 to 27.91
Ternium S.A. 36.29 35.53 to 36.54
Terreno Realty Corporation 60.96 58.93 to 61.00
Tetra Technologies, Inc. 7.56 7.21 to 7.56
Teva Pharmaceutical Industries Limited 23.97 23.61 to 24.85
Texas Pacific Land Trust 981.69 937.64 to 1019.93
Textron Inc. 82.03 80.09 to 82.09
The Charles Schwab Corporation 95.26 93.32 to 95.49
The GDL Fund 8.51 8.48 to 8.52
The Hanover Insurance Group, Inc. 179.56 177.22 to 180.00
The Travelers Companies, Inc. 279.81 276.00 to 280.70
Thermo Fisher Scientific Inc 572.41 563.30 to 577.35
Thermon Group Holdings, Inc. 34.21 32.71 to 34.41
Tidewater Inc. 52.90 49.79 to 53.12
Timken Company (The) 78.99 76.89 to 79.20
Titan International, Inc. 7.82 7.42 to 7.83
TJX Companies, Inc. (The) 144.61 143.34 to 145.11
Tootsie Roll Industries, Inc. 37.67 36.72 to 37.76
Tortoise Power and Energy Infrastructure Fund, Inc 21.13 20.70 to 21.13
TPG RE Finance Trust, Inc. 8.92 8.91 to 9.07
TransCanada Corporation 52.23 50.72 to 52.23
Transcontinental Realty Investors, Inc. 46.52 46.52 to 46.52
Transocean Ltd. 3.98 3.79 to 3.99
Treehouse Foods, Inc. 19.05 18.74 to 19.40
TriplePoint Venture Growth BDC Corp. 5.66 5.52 to 5.74
Turning Point Brands, Inc. 103.00 99.93 to 103.12
Twilio Inc. 127.68 123.02 to 127.76
Tyson Foods, Inc. 52.66 50.65 to 53.35
U.S. Bancorp 47.32 46.47 to 47.34
UBS AG 38.31 37.49 to 38.31
UGI Corporation 33.95 33.60 to 33.95
Ultrapar Participacoes S.A. 4.17 4.09 to 4.18
UMH Properties, Inc. 15.19 14.95 to 15.21
Under Armour, Inc. 4.67 4.50 to 4.69
Unilever PLC 61.47 60.40 to 61.58
Union Pacific Corporation 221.48 217.52 to 221.68
United Parcel Service, Inc. 95.98 93.05 to 96.22
Universal Corporation 53.32 52.92 to 55.78
Universal Health Realty Income Trust 38.87 37.51 to 38.87
Universal Health Services, Inc. 229.23 225.30 to 229.76
UNIVERSAL INSURANCE HOLDINGS INC 33.61 32.64 to 33.65
Unum Group 78.15 75.64 to 78.35
USA Compression Partners, LP 23.75 23.45 to 24.25
VAALCO Energy, Inc. 3.92 3.80 to 3.94
VALE S.A. 12.15 11.94 to 12.16
Valero Energy Corporation 175.62 174.26 to 179.00
Veeva Systems Inc. 294.86 285.34 to 295.32
Ventas, Inc. 76.07 74.63 to 76.22
Verizon Communications Inc. 40.03 39.66 to 40.32
Vermilion Energy Inc. 8.35 7.82 to 8.37
VICI Properties Inc. 30.34 29.85 to 30.38
Vipshop Holdings Limited 18.65 18.01 to 18.71
W.P. Carey Inc. 67.37 66.26 to 67.41
W.R. Berkley Corporation 74.97 74.16 to 75.63
Warrior Met Coal, Inc. 81.19 78.04 to 81.85
Waters Corporation 371.69 364.93 to 372.81
Watsco, Inc. 366.13 366.13 to 366.13
Wayfair Inc. 106.88 97.90 to 107.75
Webster Financial Corporation 57.56 55.81 to 57.56
Welltower Inc. 190.25 186.23 to 190.68
WESCO International, Inc. 255.43 250.44 to 257.51
Western Alliance Bancorporation 79.99 77.34 to 80.02
Western Asset High Income Fund II Inc. 4.25 4.23 to 4.28
Western Asset Mortgage Defined Opportunity Fund Inc 11.96 11.86 to 12.02
Western Midstream Partners, LP 38.99 37.75 to 39.45
Westinghouse Air Brake Technologies Corporation 206.31 201.55 to 206.48
Westwood Holdings Group Inc 16.71 16.42 to 16.83
Wheaton Precious Metals Corp. 99.03 96.14 to 100.00
Whitestone REIT 13.35 13.29 to 13.40
Williams Companies, Inc. (The) 59.58 57.80 to 59.77
Williams-Sonoma, Inc. 196.95 191.95 to 198.10
WNS (Holdings) Limited 76.48 76.39 to 76.48
Workiva Inc. 89.00 84.48 to 89.12
Wyndham Hotels & Resorts, Inc. 73.73 72.07 to 73.86
X Financial 12.46 11.86 to 12.47
Xenia Hotels & Resorts, Inc. 13.59 12.87 to 13.63
XPO Logistics, Inc. 140.77 134.41 to 140.94
Xylem Inc. 151.31 149.50 to 152.01
YETI Holdings, Inc. 36.28 34.76 to 36.63
Yext, Inc. 8.48 8.43 to 8.60
YPF Sociedad Anonima 36.26 35.34 to 37.38
Yum! Brands, Inc. 149.12 147.72 to 149.41
Back to top | Use Dark Theme