logo munafa.top
NEWS Gainers Losers
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

3439 stocks found forming UPTRENDING

Company Close Range
1895 Bancorp of Wisconsin, Inc. 15.82 14.05 to 16.65
1st Constitution Bancorp (NJ) 21.20 19.37 to 21.23
1st Source Corporation 49.33 47.17 to 49.73
Acacia Communications, Inc. 114.99 114.93 to 115.00
Acadia Healthcare Company, Inc. 56.79 54.57 to 57.32
Achieve Life Sciences, Inc. 11.76 10.40 to 11.76
ACNB Corporation 31.94 31.19 to 32.31
ADTRAN, Inc. 16.98 16.30 to 17.30
Aegion Corp 25.90 25.73 to 25.98
Aeglea BioTherapeutics, Inc. 7.76 7.47 to 8.20
Aemetis, Inc 13.15 11.91 to 14.53
Aerie Pharmaceuticals, Inc. 19.42 18.59 to 19.89
AGM Group Holdings Inc. 15.74 15.42 to 15.86
AGNC Investment Corp. 16.33 15.90 to 16.38
Air Transport Services Group, Inc 29.92 28.55 to 30.08
Akamai Technologies, Inc. 97.28 96.41 to 99.53
Alaska Communications Systems Group, Inc. 3.29 3.28 to 3.30
Alico, Inc. 30.70 30.00 to 30.82
Alkermes plc 19.23 19.11 to 19.74
Allakos Inc. 121.03 119.74 to 126.80
Allegiance Bancshares, Inc. 41.16 38.82 to 41.82
Allegiant Travel Company 258.17 246.87 to 262.87
Alliant Energy Corporation 49.71 48.20 to 49.83
Allogene Therapeutics, Inc. 35.46 33.56 to 35.73
AlphaMark Actively Managed Small Cap ETF 29.83 29.80 to 29.83
Alpine Immune Sciences, Inc. 12.95 12.88 to 13.28
Alta Mesa Resources, Inc. 16.04 15.03 to 16.06
Altra Industrial Motion Corp. 61.21 60.89 to 63.11
Amalgamated Bank 18.68 18.13 to 18.87
A-Mark Precious Metals, Inc. 31.28 28.13 to 32.13
Ambac Financial Group, Inc. 18.12 17.00 to 18.14
AMC Networks Inc. 74.37 64.98 to 75.15
AMCI Acquisition Corp. 16.27 15.45 to 16.48
AMCI Acquisition Corp. 3.50 3.20 to 3.60
Amdocs Limited 78.03 77.32 to 78.66
Amerco 603.06 600.02 to 614.46
American Airlines Group, Inc. 21.47 20.65 to 21.70
American Finance Trust, Inc. 10.38 9.88 to 10.62
American National Bankshares, Inc. 34.74 34.16 to 35.09
American National Insurance Company 100.34 96.07 to 101.17
American River Bankshares 15.15 14.83 to 15.15
American Software, Inc. 20.27 19.80 to 20.77
American Woodmark Corporation 96.97 94.26 to 98.77
America's Car-Mart, Inc. 150.22 146.84 to 152.83
Ameris Bancorp 51.65 50.62 to 53.00
AMERISAFE, Inc. 63.94 61.84 to 64.06
AmeriServ Financial Inc. 3.93 3.59 to 3.93
AmeriServ Financial Inc. 29.15 28.48 to 29.37
Ames National Corporation 26.71 25.73 to 26.90
Amgen Inc. 227.81 226.70 to 232.20
Amphastar Pharmaceuticals, Inc. 17.96 17.44 to 18.05
Amyris, Inc. 16.83 16.00 to 17.30
Anchiano Therapeutics Ltd. 4.67 4.11 to 6.94
Andina Acquisition Corp. III 12.06 12.06 to 12.06
AngioDynamics, Inc. 21.29 20.80 to 21.47
ANI Pharmaceuticals, Inc. 30.34 29.31 to 30.56
Apellis Pharmaceuticals, Inc. 46.56 46.25 to 49.36
Apogee Enterprises, Inc. 40.09 38.41 to 40.36
Apollo Endosurgery, Inc. 5.76 5.67 to 6.49
Apollo Investment Corporation 14.26 13.91 to 14.28
Apyx Medical Corporation 10.74 10.49 to 11.20
Aravive, Inc. 6.98 6.76 to 7.43
ArcBest Corporation 69.05 66.45 to 70.62
Arch Capital Group Ltd. 37.22 36.40 to 37.62
Arch Capital Group Ltd. 25.37 25.20 to 25.38
Ares Capital Corporation 18.96 18.77 to 19.10
Ark Restaurants Corp. 18.83 18.18 to 19.15
Arrow DWA Country Rotation ETF 32.19 32.19 to 32.34
Arrow DWA Tactical ETF 12.77 12.77 to 12.82
Arrow Financial Corporation 35.28 34.09 to 35.50
Artesian Resources Corporation 39.45 38.50 to 39.97
Astec Industries, Inc. 71.00 70.14 to 72.58
AstroNova, Inc. 11.50 11.32 to 11.60
Asure Software Inc 8.01 7.98 to 8.17
Atlantic Capital Bancshares, Inc. 25.03 23.21 to 25.24
Atlanticus Holdings Corporation 28.94 27.64 to 29.45
Atlas Air Worldwide Holdings 57.36 56.48 to 59.62
ATN International, Inc. 52.28 49.48 to 52.65
Auburn National Bancorporation, Inc. 47.49 46.60 to 47.49
Auris Medical Holding AG 3.42 3.20 to 4.20
Automatic Data Processing, Inc. 180.42 177.74 to 183.64
Avenue Therapeutics, Inc. 5.74 5.61 to 6.27
Avis Budget Group, Inc. 64.87 62.45 to 66.02
Avnet, Inc. 39.26 39.00 to 39.95
AVROBIO, Inc. 11.46 10.98 to 11.83
Axonics Modulation Technologies, Inc. 55.88 55.70 to 59.18
B. Riley Financial, Inc. 25.44 25.28 to 25.45
B. Riley Financial, Inc. 25.82 25.80 to 25.82
B.O.S. Better Online Solutions 3.24 3.04 to 3.36
Balchem Corporation 125.46 123.17 to 126.16
BancFirst Corporation 71.62 70.00 to 72.38
BancFirst Corporation 28.50 28.50 to 28.50
Bank First National Corporation 74.99 71.01 to 76.95
Bank of Commerce Holdings (CA) 11.95 11.21 to 12.05
Bank of Marin Bancorp 41.51 39.82 to 42.00
Bank Of Montreal 42.12 38.67 to 42.25
Bank of South Carolina Corp. 18.40 17.44 to 18.94
Bank OZK 44.29 42.97 to 44.71
Bank7 Corp. 18.66 16.88 to 18.93
BankFinancial Corporation 10.73 10.64 to 11.21
Bankwell Financial Group, Inc. 28.04 27.17 to 28.65
Banner Corporation 58.10 56.82 to 58.72
Barrett Business Services, Inc. 74.59 71.25 to 75.93
Bassett Furniture Industries, Incorporated 21.92 20.59 to 21.97
BayCom Corp 17.74 17.74 to 18.90
BCB Bancorp, Inc. (NJ) 15.86 15.20 to 16.15
Beacon Roofing Supply, Inc. 50.69 49.61 to 51.10
Bed Bath & Beyond Inc. 30.97 27.91 to 31.35
Bel Fuse Inc. 18.50 18.45 to 18.50
Bel Fuse Inc. 19.57 17.73 to 19.62
Berry Petroleum Corporation 5.60 5.46 to 5.94
BGC Partners, Inc. 4.57 4.35 to 4.62
Big 5 Sporting Goods Corporation 14.39 13.30 to 14.43
Bioanalytical Systems, Inc. 18.77 17.46 to 19.54
BioTelemetry, Inc. 71.96 71.88 to 72.00
Bison Capital Acquisition Corp. 10.02 10.00 to 10.20
Bison Capital Acquisition Corp. 1.83 1.77 to 2.04
BJ's Restaurants, Inc. 59.92 57.31 to 60.49
Blackbaud, Inc. 70.45 68.83 to 70.91
BlackRock Capital Investment Corporation 3.48 3.26 to 3.48
BlackRock TCP Capital Corp. 13.80 13.31 to 13.89
Bloomin' Brands, Inc. 27.22 26.90 to 27.97
Blucora, Inc. 16.86 16.47 to 17.28
Blue Bird Corporation 27.08 26.16 to 27.61
Blueknight Energy Partners L.P., L.L.C. 2.50 2.38 to 2.51
Blueknight Energy Partners L.P., L.L.C. 7.19 7.16 to 7.25
Boingo Wireless, Inc. 14.09 14.02 to 14.24
BOK Financial Corporation 94.92 93.58 to 96.20
BOK Financial Corporation 25.51 25.42 to 25.57
Booking Holdings Inc. 2368.74 2298.35 to 2412.34
Bottomline Technologies, Inc. 47.22 45.42 to 48.28
Bridgewater Bancshares, Inc. 17.37 16.88 to 17.76
Brighthouse Financial, Inc. 43.55 42.24 to 44.46
Brighthouse Financial, Inc. 26.70 26.30 to 26.70
Broadway Financial Corporation 2.42 2.17 to 2.42
Brookfield Property Partners L.P. 17.48 17.15 to 17.61
Brookline Bancorp, Inc. 15.74 15.36 to 15.84
Bryn Mawr Bank Corporation 43.23 41.65 to 43.49
Builders FirstSource, Inc. 44.33 43.33 to 44.75
Business First Bancshares, Inc. 24.00 23.55 to 24.00
C&F Financial Corporation 51.72 49.00 to 51.72
C.H. Robinson Worldwide, Inc. 91.81 91.74 to 95.36
Caesars Entertainment Corporation 95.07 93.25 to 97.55
Caesarstone Ltd. 13.14 12.91 to 13.40
Calavo Growers, Inc. 84.99 81.88 to 85.40
Cal-Maine Foods, Inc. 42.05 40.93 to 42.37
Calumet Specialty Products Partners, L.P. 4.50 4.36 to 4.55
Cambridge Bancorp 83.17 80.60 to 85.00
Camden National Corporation 47.49 45.09 to 47.81
Canterbury Park Holding Corporation 13.75 13.75 to 13.95
Capital Bancorp, Inc. 19.58 18.00 to 20.16
Capital City Bank Group 28.01 26.91 to 28.23
Capital Product Partners L.P. 9.94 9.84 to 10.10
Capitala Finance Corp. 16.96 16.36 to 17.24
Capitala Finance Corp. 24.55 24.47 to 24.60
Capitol Federal Financial, Inc. 14.16 13.86 to 14.24
CapStar Financial Holdings, Inc. 16.41 15.85 to 16.74
CareTrust REIT, Inc. 22.91 22.70 to 23.29
Carrols Restaurant Group, Inc. 6.68 6.30 to 6.74
Casella Waste Systems, Inc. 62.76 61.95 to 63.83
Cass Information Systems, Inc 47.05 44.22 to 48.17
Cathay General Bancorp 43.58 42.21 to 43.89
Cavco Industries, Inc. 220.62 219.81 to 225.87
CB Financial Services, Inc. 22.55 22.02 to 22.60
CBTX, Inc. 31.80 30.73 to 31.94
CDK Global, Inc. 52.29 51.53 to 52.95
CECO Environmental Corp. 9.33 8.65 to 9.35
Cellect Biotechnology Ltd. 0.45 0.43 to 0.46
Cellular Biomedicine Group, Inc. 19.75 19.73 to 19.75
Cemtrex Inc. 0.19 0.15 to 0.20
Centennial Resource Development, Inc. 4.58 4.45 to 5.43
Central Federal Corporation 19.81 19.79 to 20.00
Central Garden & Pet Company 50.98 48.94 to 51.37
Central Garden & Pet Company 45.77 44.19 to 46.34
Central Valley Community Bancorp 20.24 19.14 to 20.50
Century Aluminum Company 16.86 16.11 to 17.06
Century Bancorp, Inc. 95.50 94.42 to 96.00
Cerner Corporation 70.17 70.11 to 71.36
Charles & Colvard Ltd. 2.45 2.23 to 2.49
Chart Industries, Inc. 150.35 148.20 to 153.87
Charter Communications, Inc. 612.38 611.57 to 630.20
Check Point Software Technologies Ltd. 112.40 112.22 to 115.14
Chemung Financial Corp 42.39 41.76 to 44.49
Children's Place, Inc. (The) 80.19 76.66 to 82.74
China Customer Relations Centers, Inc. 5.16 4.98 to 5.28
CHS Inc 28.86 28.76 to 29.05
CHS Inc 28.02 27.72 to 28.06
CHS Inc 28.50 28.30 to 28.64
CHS Inc 28.62 28.52 to 28.67
CHS Inc 29.88 29.85 to 29.97
Chuy's Holdings, Inc. 43.22 42.01 to 44.42
Cidara Therapeutics, Inc. 2.40 2.27 to 2.40
CIM Commercial Trust Corporation 12.77 12.48 to 13.03
CIM Commercial Trust Corporation 23.36 23.36 to 23.50
Cimpress N.V 99.18 96.45 to 100.75
Cincinnati Financial Corporation 107.02 104.03 to 108.39
Cintas Corporation 340.60 337.99 to 344.44
Cisco Systems, Inc. 47.51 46.20 to 48.40
Citi Trends, Inc. 80.91 75.80 to 81.23
Citizens & Northern Corp 24.00 23.36 to 24.26
Citizens Community Bancorp, Inc. 11.43 11.40 to 11.53
Citizens Holding Company 21.69 20.95 to 21.86
City Holding Company 83.25 81.31 to 83.71
Civista Bancshares, Inc. 22.35 21.77 to 22.38
Clarus Corporation 18.53 17.79 to 18.73
ClearBridge Dividend Strategy ESG ETF 36.37 36.37 to 36.67
ClearOne, Inc. 3.72 3.46 to 3.82
CM Finance Inc 25.43 25.28 to 25.43
CME Group Inc. 214.04 210.77 to 216.75
CNB Financial Corporation 25.63 24.78 to 26.33
Coastal Financial Corporation 30.00 29.85 to 30.30
Coca-Cola Consolidated, Inc. 278.52 272.99 to 282.05
Codorus Valley Bancorp, Inc 18.46 18.29 to 18.99
Cogent Communications Holdings, Inc. 59.99 58.02 to 60.93
Coherus BioSciences, Inc. 15.98 15.88 to 16.48
Collectors Universe, Inc. 91.92 91.66 to 91.99
Colliers International Group Inc. 107.39 104.50 to 107.97
Colony Bankcorp, Inc. 15.00 14.86 to 15.25
Columbia Banking System, Inc. 49.04 47.39 to 49.85
Columbia Financial, Inc. 17.60 17.11 to 17.69
Columbia Sportswear Company 103.39 101.55 to 104.29
Columbus McKinnon Corporation 52.63 52.55 to 54.81
Comcast Corporation 55.47 54.67 to 55.83
Commerce Bancshares, Inc. 78.92 77.51 to 79.34
Commercial Vehicle Group, Inc. 9.75 9.19 to 10.03
CommScope Holding Company, Inc. 15.25 14.40 to 15.37
Community Bankers Trust Corporation. 8.51 8.19 to 8.56
Community Trust Bancorp, Inc. 46.19 44.45 to 46.38
Community West Bancshares 10.36 10.24 to 10.36
Computer Programs and Systems, Inc. 31.26 30.86 to 31.74
Comtech Telecommunications Corp. 28.83 28.20 to 29.38
Concrete Pumping Holdings, Inc. 6.48 6.25 to 6.51
Conifer Holdings, Inc. 24.99 24.80 to 24.99
CONMED Corporation 123.01 122.18 to 124.56
ConnectOne Bancorp, Inc. 27.05 25.97 to 27.23
Conn's, Inc. 15.13 14.44 to 15.25
Consolidated Communications Holdings, Inc. 6.81 5.85 to 6.81
Consolidated Water Co. Ltd. 14.53 13.72 to 14.57
Consumer Portfolio Services, Inc. 4.30 4.09 to 4.31
Core-Mark Holding Company, Inc. 38.87 37.43 to 39.16
CorVel Corp. 105.78 105.00 to 108.00
CounterPath Corporation 3.48 3.47 to 3.49
County Bancorp, Inc. 25.88 25.75 to 26.35
Cowen Inc. 35.87 34.13 to 36.18
Cowen Inc. 26.90 26.66 to 26.91
Cowen Inc. 25.41 25.17 to 25.43
CRA International,Inc. 68.94 61.61 to 69.81
Cracker Barrel Old Country Store, Inc. 167.25 164.62 to 168.14
Credit Acceptance Corporation 425.76 398.99 to 429.86
Credit Suisse AG 5.04 5.04 to 5.11
Cross Country Healthcare, Inc. 12.53 11.93 to 12.57
Crown Crafts, Inc. 7.89 7.72 to 7.96
CSG Systems International, Inc. 47.08 45.64 to 47.23
CSI Compressco LP 2.11 2.08 to 2.24
CSW Industrials, Inc. 130.83 128.02 to 132.91
CSX Corporation 92.53 91.60 to 94.44
Cue Biopharma, Inc. 13.27 13.06 to 14.65
Cumulus Media Inc. 10.35 9.75 to 10.42
CVB Financial Corporation 24.11 22.84 to 24.88
Cyclacel Pharmaceuticals, Inc. 7.45 7.45 to 8.00
CyrusOne Inc 65.00 64.55 to 66.68
Daktronics, Inc. 6.58 6.19 to 6.60
Daseke, Inc. 6.22 6.07 to 6.41
Data I/O Corporation 5.32 4.95 to 5.67
Dave & Buster's Entertainment, Inc. 44.65 42.38 to 44.98
Davis Select Financial ETF 28.25 28.00 to 28.42
Davis Select U.S. Equity ETF 32.34 32.30 to 32.64
Dawson Geophysical Company 3.06 2.91 to 3.10
Del Taco Restaurants, Inc. 10.96 10.67 to 11.18
Denny's Corporation 18.44 17.78 to 18.61
DENTSPLY SIRONA Inc. 61.90 59.80 to 62.22
Deswell Industries, Inc. 3.66 3.50 to 3.79
Diamond Hill Investment Group, Inc. 166.27 159.00 to 167.46
Diamondback Energy, Inc. 84.17 81.82 to 87.75
Dime Community Bancshares, Inc. 32.18 31.13 to 32.73
Discovery, Inc. 67.25 63.94 to 67.58
Discovery, Inc. 68.77 68.38 to 71.22
Discovery, Inc. 55.00 53.08 to 55.23
DISH Network Corporation 34.83 33.91 to 35.43
DMC Global Inc. 68.92 65.76 to 69.99
Dollar Tree, Inc. 108.07 103.24 to 109.32
Donegal Group, Inc. 14.96 14.56 to 15.06
Donegal Group, Inc. 13.87 13.87 to 13.87
Dorman Products, Inc. 111.15 106.27 to 113.13
Dropbox, Inc. 23.76 23.34 to 23.99
Duluth Holdings Inc. 14.35 14.12 to 15.06
DXP Enterprises, Inc. 33.96 32.43 to 34.17
E.W. Scripps Company (The) 23.98 22.70 to 24.18
Eagle Bancorp Montana, Inc. 24.73 24.61 to 25.26
Eagle Bancorp, Inc. 53.87 51.57 to 54.34
Eagle Bulk Shipping Inc. 35.50 34.07 to 36.26
Eagle Pharmaceuticals, Inc. 43.79 42.98 to 44.36
East West Bancorp, Inc. 76.79 74.91 to 77.60
Eastern Company (The) 26.42 26.11 to 26.97
eBay Inc. 25.14 25.11 to 25.19
Ebix, Inc. 27.63 24.38 to 27.90
Echo Global Logistics, Inc. 30.54 29.52 to 31.38
EchoStar Corporation 27.67 26.77 to 28.37
Educational Development Corporation 16.18 15.61 to 17.00
El Pollo Loco Holdings, Inc. 19.84 19.12 to 20.01
Encore Capital Group Inc 40.38 38.17 to 40.51
Encore Wire Corporation 67.88 67.01 to 68.51
ENDRA Life Sciences Inc. 0.50 0.48 to 0.55
Endurance International Group Holdings, Inc. 9.49 9.49 to 9.50
Energy Recovery, Inc. 16.93 16.35 to 17.04
Enstar Group Limited 256.42 247.80 to 256.98
Enstar Group Limited 26.96 26.55 to 26.96
Enstar Group Limited 27.97 27.67 to 27.99
Enterprise Bancorp Inc 33.35 32.25 to 34.00
Enterprise Financial Services Corporation 48.74 46.39 to 49.00
ePlus inc. 102.46 99.22 to 103.51
Equity Bancshares, Inc. 29.30 27.45 to 29.86
Escalade, Incorporated 21.75 21.11 to 22.36
Esperion Therapeutics, Inc. 29.22 28.33 to 30.49
Esquire Financial Holdings, Inc. 25.10 24.46 to 25.77
ESSA Bancorp, Inc. 18.05 17.74 to 18.20
ESSA Pharma Inc. 29.14 26.98 to 29.96
Euronet Worldwide, Inc. 160.85 160.25 to 167.71
EVO Payments, Inc. 27.81 26.23 to 28.20
Exelixis, Inc. 22.10 21.93 to 22.83
ExlService Holdings, Inc. 87.97 87.86 to 90.00
Expedia Group, Inc. 167.90 165.34 to 171.72
Expeditors International of Washington, Inc. 96.40 96.08 to 98.80
Extended Stay America, Inc. 16.79 16.60 to 17.01
EZCORP, Inc. 5.28 5.15 to 5.30
Falcon Minerals Corporation 4.89 4.74 to 5.03
Falcon Minerals Corporation 0.25 0.21 to 0.25
Fanhua Inc. 14.75 14.50 to 15.16
Farmer Brothers Company 8.45 7.97 to 8.51
Farmers & Merchants Bancorp, Inc. 25.22 24.63 to 25.40
Farmers National Banc Corp. 16.51 15.74 to 16.58
FAT Brands Inc. 9.60 9.21 to 9.95
Fauquier Bankshares, Inc. 20.64 20.39 to 20.75
FedNat Holding Company 7.12 6.81 to 7.32
FFBW, Inc. 11.17 11.17 to 11.25
Fidelity D & D Bancorp, Inc. 60.10 57.01 to 60.44
Fidus Investment Corporation 15.57 15.20 to 15.74
Fidus Investment Corporation 25.62 25.60 to 25.62
Fiesta Restaurant Group, Inc. 18.30 16.92 to 18.32
Fifth Third Bancorp 37.74 37.00 to 38.67
Fifth Third Bancorp 28.45 28.23 to 28.48
Financial Institutions, Inc. 31.90 30.06 to 32.06
First Bancorp 45.63 43.09 to 45.87
First Bancorp, Inc (ME) 29.71 28.28 to 30.23
First Bank 11.46 10.99 to 12.95
First Busey Corporation 25.74 24.61 to 25.87
First Business Financial Services, Inc. 26.18 25.79 to 26.69
First Capital, Inc. 54.67 53.49 to 56.95
First Choice Bancorp 24.21 22.55 to 24.25
First Citizens BancShares, Inc. 803.44 782.18 to 812.32
First Community Bankshares, Inc. 29.55 28.51 to 29.77
First Community Corporation 19.96 19.71 to 20.71
First Financial Bancorp. 25.29 24.41 to 25.48
First Financial Bankshares, Inc. 48.17 47.08 to 48.46
First Financial Corporation Indiana 46.41 45.11 to 46.51
First Financial Northwest, Inc. 13.96 13.85 to 14.00
First Foundation Inc. 24.73 23.84 to 25.26
First Guaranty Bancshares, Inc. 18.44 17.40 to 19.00
First Hawaiian, Inc. 29.98 29.03 to 30.42
First Internet Bancorp 37.67 36.50 to 37.94
First Internet Bancorp 25.39 25.39 to 25.39
First Interstate BancSystem, Inc. 49.47 48.23 to 49.93
First Merchants Corporation 47.86 46.01 to 48.17
First Mid-Illinois Bancshares, Inc. 42.05 40.34 to 42.48
First Midwest Bancorp, Inc. 22.65 21.87 to 22.80
First Northwest Bancorp 18.64 17.51 to 18.65
First Savings Financial Group, Inc. 67.99 66.00 to 68.00
First Trust Alternative Absolute Return Strategy ETF 29.13 28.98 to 29.24
First Trust BuyWrite Income ETF 21.10 21.03 to 21.18
First Trust California Municipal High income ETF 53.82 53.81 to 53.95
First Trust Capital Strength ETF 67.27 67.18 to 68.33
First Trust Dorsey Wright Momentum & Dividend ETF 29.15 29.03 to 29.28
First Trust Dorsey Wright Momentum & Value ETF 22.58 22.44 to 22.68
First Trust Hedged BuyWrite Income ETF 21.04 20.82 to 21.04
First Trust India Nifty 50 Equal Weight ETF 43.10 43.10 to 43.44
First Trust Indxx Global Agriculture ETF 30.00 29.50 to 30.00
First Trust Indxx Global Natural Resources Income ETF 13.94 13.90 to 14.00
First Trust Large Cap Value AlphaDEX Fund 62.47 61.68 to 62.94
First Trust Managed Municipal ETF 56.27 56.25 to 56.35
First Trust Mid Cap US Equity Select ETF 27.16 27.07 to 27.28
First Trust Mid Cap Value AlphaDEX Fund 42.44 41.88 to 42.76
First Trust Multi Cap Value AlphaDEX Fund 68.40 67.42 to 68.81
First Trust Multi-Asset Diversified Income Index Fund 15.99 15.90 to 16.03
First Trust Municipal High Income ETF 54.14 54.07 to 54.25
First Trust NASDAQ ABA Community Bank Index Fund 58.89 57.37 to 59.32
First Trust Nasdaq Bank ETF 31.75 31.39 to 32.26
First Trust Nasdaq Food & Beverage ETF 25.46 25.25 to 25.67
First Trust Nasdaq Oil & Gas ETF 16.20 16.03 to 16.39
First Trust Nasdaq Transportation ETF 31.02 31.02 to 31.63
First Trust RBA American Industrial Renaissance ETF 40.18 39.78 to 40.58
First Trust Rising Dividend Achievers ETF 44.06 43.92 to 44.67
First Trust RiverFront Dynamic Asia Pacific ETF 56.74 56.32 to 56.76
First Trust RiverFront Dynamic Europe ETF 65.58 65.06 to 65.58
First Trust S&P International Dividend Aristocrats ETF 17.23 17.19 to 17.28
First Trust Small Cap Core AlphaDEX Fund 90.66 89.87 to 91.53
First Trust Small Cap US Equity Select ETF 28.55 28.11 to 28.65
First Trust Small Cap Value AlphaDEX Fund 51.20 50.15 to 51.36
First Trust SMID Cap Rising Dividend Achievers ETF 28.09 27.81 to 28.33
First Trust Strategic Income ETF 48.48 48.42 to 48.56
First Trust US Equity Dividend Select ETF 27.55 27.55 to 27.69
First United Corporation 19.96 19.10 to 20.00
First US Bancshares, Inc. 8.97 8.97 to 9.01
First Western Financial, Inc. 21.56 21.24 to 21.56
FirstCash, Inc. 67.32 65.86 to 69.44
Fiserv, Inc. 121.50 119.75 to 123.36
Five Prime Therapeutics, Inc. 37.76 37.13 to 37.95
FlexShares Real Assets Allocation Index Fund 31.09 31.09 to 31.13
Flexsteel Industries, Inc. 35.41 33.96 to 35.50
FLIR Systems, Inc. 54.65 54.24 to 54.99
Flushing Financial Corporation 24.02 22.79 to 24.03
FNCB Bancorp Inc. 8.11 7.98 to 8.43
Fonar Corporation 20.06 19.83 to 20.23
Forrester Research, Inc. 46.56 45.74 to 47.44
Forward Air Corporation 88.36 87.31 to 89.66
Fossil Group, Inc. 17.66 16.07 to 17.73
Franklin Electric Co., Inc. 78.42 77.22 to 79.35
frontdoor, inc. 54.31 53.48 to 55.07
FRP Holdings, Inc. 51.95 51.43 to 52.98
FS Bancorp, Inc. 71.97 68.16 to 73.62
Full House Resorts, Inc. 7.66 6.75 to 7.73
Fulton Financial Corporation 17.35 16.99 to 17.48
Funko, Inc. 13.90 13.45 to 14.09
FVCBankcorp, Inc. 18.72 18.34 to 19.34
Gaia, Inc. 12.75 11.45 to 13.28
Gencor Industries Inc. 14.83 14.67 to 14.92
General Finance Corporation 12.16 11.35 to 12.46
Genius Brands International, Inc. 1.76 1.71 to 1.88
GenMark Diagnostics, Inc. 19.86 19.18 to 20.01
Gentex Corporation 35.62 35.25 to 36.01
Gentherm Inc 76.14 74.51 to 77.31
German American Bancorp, Inc. 45.37 43.50 to 45.58
G-III Apparel Group, LTD. 31.88 30.68 to 32.56
Gilead Sciences, Inc. 64.75 63.96 to 66.66
Glacier Bancorp, Inc. 63.23 60.21 to 63.66
Gladstone Capital Corporation 9.82 9.75 to 9.97
Gladstone Commercial Corporation 19.66 19.45 to 19.89
Gladstone Commercial Corporation 25.30 25.30 to 25.35
Gladstone Investment Corporation 12.04 11.86 to 12.10
Gladstone Land Corporation 18.54 18.40 to 18.75
Gladstone Land Corporation 25.04 25.04 to 25.06
Glen Burnie Bancorp 12.55 12.55 to 12.55
Global Indemnity Limited 30.07 29.40 to 31.86
Global Indemnity Limited 26.48 26.48 to 26.50
Global Self Storage, Inc. 4.60 4.54 to 4.67
Global X Conscious Companies ETF 28.16 27.98 to 28.44
Global X DAX Germany ETF 31.45 31.00 to 31.62
Global X MSCI SuperDividend EAFE ETF 15.56 15.48 to 15.56
Global X SuperDividend Alternatives ETF 12.43 12.31 to 12.45
Gogo Inc. 12.68 11.73 to 13.12
Golar LNG Partners LP 3.51 3.48 to 3.51
Golar LNG Partners LP 24.80 24.60 to 24.80
Golden Entertainment, Inc. 23.85 23.29 to 24.17
Golden Ocean Group Limited 6.70 6.61 to 6.74
Great Elm Capital Corp. 3.83 3.51 to 3.83
Great Elm Capital Corp. 25.17 25.10 to 25.18
Great Southern Bancorp, Inc. 59.72 57.08 to 59.97
Green Brick Partners, Inc. 20.19 19.90 to 20.69
Green Plains Partners LP 13.04 11.08 to 13.12
Greene County Bancorp, Inc. 27.07 25.50 to 28.43
Greenlight Reinsurance, Ltd. 8.50 8.16 to 8.52
GreenSky, Inc. 6.05 5.95 to 6.26
Groupon, Inc. 62.31 60.71 to 63.15
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 50.81 50.17 to 51.80
GTY Technology Holdings, Inc. 7.80 7.43 to 7.83
Guaranty Bancshares, Inc. 34.13 31.43 to 34.44
Guaranty Federal Bancshares, Inc. 18.90 18.71 to 18.90
Gulf Island Fabrication, Inc. 4.09 3.75 to 4.18
GW Pharmaceuticals Plc 214.72 214.35 to 215.15
GWG Holdings, Inc 7.26 7.17 to 7.39
Gyrodyne , LLC 16.45 16.40 to 16.45
H&E Equipment Services, Inc. 34.54 33.08 to 34.78
Hallador Energy Company 1.73 1.65 to 1.79
Hallmark Financial Services, Inc. 3.81 3.63 to 3.89
Hancock Whitney Corporation 42.24 41.48 to 43.29
Hancock Whitney Corporation 25.55 25.32 to 25.55
Hanmi Financial Corporation 19.69 18.90 to 19.75
HarborOne Bancorp, Inc. 14.01 13.50 to 14.07
Harrow Health, Inc. 8.03 7.73 to 8.28
Harvard Bioscience, Inc. 4.38 4.16 to 4.48
Hasbro, Inc. 97.29 94.19 to 98.25
Hawaiian Holdings, Inc. 27.91 26.81 to 28.20
Hawthorn Bancshares, Inc. 24.31 23.45 to 24.36
Haymaker Acquisition Corp. 10.13 10.04 to 10.20
Haynes International, Inc. 32.00 30.28 to 32.10
Healthcare Services Group, Inc. 29.21 27.34 to 29.74
HealthStream, Inc. 24.04 23.02 to 24.47
Heartland Express, Inc. 19.51 18.33 to 19.68
Heartland Financial USA, Inc. 51.68 50.54 to 52.00
Heidrick & Struggles International, Inc. 37.96 37.29 to 38.64
Helen of Troy Limited 233.18 224.01 to 234.91
Hemisphere Media Group, Inc. 12.97 12.01 to 13.07
Henry Schein, Inc. 64.79 62.63 to 66.06
Heritage Commerce Corp 10.37 9.84 to 10.48
Heritage Financial Corporation 29.55 28.67 to 29.75
Heritage-Crystal Clean, Inc. 28.46 27.80 to 28.81
Herman Miller, Inc. 41.83 40.37 to 42.85
Hibbett Sports, Inc. 64.81 58.00 to 65.32
Hingham Institution for Savings 279.50 271.51 to 280.05
HMN Financial, Inc. 20.20 19.72 to 20.20
Home Bancorp, Inc. 35.43 34.85 to 35.44
Home BancShares, Inc. 27.48 26.62 to 27.78
Home Federal Bancorp, Inc. of Louisiana 30.00 30.00 to 30.02
HomeStreet, Inc. 46.98 46.15 to 47.56
HomeTrust Bancshares, Inc. 25.61 24.55 to 25.83
Hooker Furniture Corporation 37.13 35.98 to 37.49
Hope Bancorp, Inc. 15.30 14.77 to 15.43
Horizon Bancorp, Inc. 19.62 19.16 to 19.81
Hostess Brands, Inc. 14.89 14.85 to 15.23
Hostess Brands, Inc. 1.73 1.73 to 1.88
Houghton Mifflin Harcourt Company 6.31 6.15 to 6.34
Hovnanian Enterprises Inc 15.55 15.30 to 16.40
Howard Bancorp, Inc. 15.65 15.00 to 15.72
Hub Group, Inc. 62.75 62.15 to 64.21
Huntington Bancshares Incorporated 16.61 16.27 to 16.83
Huntington Bancshares Incorporated 25.63 25.50 to 25.63
Huntington Bancshares Incorporated 25.40 25.35 to 25.40
Hurco Companies, Inc. 35.41 34.79 to 35.93
Huron Consulting Group Inc. 55.31 52.85 to 56.47
HV Bancorp, Inc. 19.48 19.45 to 19.50
ICC Holdings, Inc. 14.41 14.41 to 14.41
ICF International, Inc. 89.02 87.32 to 90.00
Idera Pharmaceuticals, Inc. 5.09 4.42 to 5.42
IES Holdings, Inc. 52.25 51.69 to 55.30
IHS Markit Ltd. 93.17 90.99 to 94.49
Independent Bank Corp. 94.22 91.61 to 95.13
Independent Bank Corporation 23.33 22.33 to 23.45
Independent Bank Group, Inc 74.81 74.45 to 77.00
Industrial Logistics Properties Trust 22.59 21.78 to 22.79
Information Services Group, Inc. 3.85 3.71 to 3.94
Ingles Markets, Incorporated 60.27 58.10 to 60.55
Innospec Inc. 102.78 101.35 to 104.91
Innoviva, Inc. 11.70 11.40 to 11.81
Inovalon Holdings, Inc. 25.30 25.16 to 26.22
Insight Enterprises, Inc. 88.32 87.63 to 89.66
Insmed, Inc. 38.92 37.96 to 39.51
Insteel Industries, Inc. 34.94 32.78 to 35.18
Inter Parfums, Inc. 72.97 70.79 to 73.77
Interface, Inc. 13.49 12.74 to 13.61
International Bancshares Corporation 50.48 49.03 to 50.98
Interstate Power and Light Company 25.65 25.57 to 25.65
IntriCon Corporation 24.71 24.39 to 26.07
Invesco BuyBack Achievers ETF 81.22 80.67 to 82.24
Invesco Dividend Achievers ETF 33.58 33.30 to 33.83
Invesco DWA Basic Materials Momentum ETF 79.05 78.75 to 80.06
Invesco DWA Consumer Staples Momentum ETF 90.83 90.83 to 91.69
Invesco DWA Energy Momentum ETF 27.42 26.93 to 28.13
Invesco DWA Utilities Momentum ETF 31.70 31.37 to 31.85
Invesco FTSE International Low Beta Equal Weight ETF 29.10 29.10 to 29.18
Invesco FTSE RAFI US 1500 Small-Mid ETF 175.78 173.92 to 177.19
Invesco High Yield Equity Dividend Achievers ETF 20.07 19.75 to 20.21
Invesco International Dividend Achievers ETF 16.52 16.44 to 16.65
Invesco KBW Bank ETF 62.30 61.45 to 63.12
Invesco KBW High Dividend Yield Financial ETF 19.18 18.93 to 19.27
Invesco KBW Premium Yield Equity REIT ETF 22.82 22.18 to 22.94
Invesco KBW Property & Casualty Insurance ETF 75.28 73.78 to 75.88
Invesco KBW Regional Banking ETF 63.90 62.69 to 64.55
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 17.80 17.79 to 17.95
Invesco Russell 1000 Low Beta Equal Weight ETF 35.84 35.84 to 35.84
Invesco S&P SmallCap Consumer Discretionary ETF 111.94 107.69 to 112.53
Invesco S&P SmallCap Consumer Staples ETF 102.55 101.63 to 103.49
Invesco S&P SmallCap Energy ETF 7.14 6.96 to 7.41
Invesco S&P SmallCap Financials ETF 58.03 56.82 to 58.42
Invesco S&P SmallCap Industrials ETF 93.74 92.54 to 94.70
Invesco S&P SmallCap Materials ETF 64.95 63.10 to 65.30
Invesco S&P SmallCap Utilities & Communication Services ETF 64.41 63.16 to 64.41
Invesco Strategic Developed ex-US ETF 29.31 29.22 to 29.45
Invesco Strategic US ETF 34.23 34.23 to 34.66
Invesco Strategic US Small Company ETF 36.48 35.94 to 36.73
Investar Holding Corporation 20.95 20.18 to 21.15
Investors Bancorp, Inc. 14.39 14.13 to 14.54
Investors Title Company 159.17 159.17 to 162.00
IQ Chaikin U.S. Small Cap ETF 34.62 34.13 to 34.64
iQIYI, Inc. 25.76 24.82 to 25.94
iRadimed Corporation 24.21 22.45 to 24.21
Ironwood Pharmaceuticals, Inc. 10.21 10.15 to 10.71
iShares Commodities Select Strategy ETF 31.01 30.98 to 31.20
iShares Core S&P U.S. Value ETF 67.87 67.26 to 68.60
iShares Currency Hedged MSCI Germany ETF 30.72 30.43 to 30.87
iShares Global Infrastructure ETF 43.83 43.61 to 44.07
iShares Morningstar Mid-Cap ETF 182.78 180.14 to 184.13
iShares MSCI Europe Financials Sector Index Fund 19.39 19.32 to 19.53
iShares MSCI UAE ETF 12.97 12.97 to 13.09
iShares Preferred and Income Securities ETF 37.52 37.51 to 37.65
iShares Russell 1000 Pure U.S. Revenue ETF 33.49 33.49 to 33.74
iShares S&P Global Timber & Forestry Index Fund 84.79 84.40 to 85.83
iShares S&P India Nifty 50 Index Fund 45.32 45.32 to 45.74
iShares Select Dividend ETF 112.75 110.79 to 113.45
Iteris, Inc. 6.50 6.26 to 6.89
J & J Snack Foods Corp. 165.19 159.74 to 165.61
J. W. Mays, Inc. 26.00 26.00 to 27.60
J.B. Hunt Transport Services, Inc. 159.39 155.23 to 160.95
j2 Global, Inc. 114.24 113.00 to 115.69
Jack Henry & Associates, Inc. 151.00 150.22 to 155.00
Jaguar Health, Inc. 2.17 1.67 to 2.48
Jerash Holdings (US), Inc. 6.02 5.85 to 6.06
JetBlue Airways Corporation 20.46 18.90 to 20.52
Jewett-Cameron Trading Company 10.72 10.68 to 10.84
John B. Sanfilippo & Son, Inc. 91.05 89.06 to 91.18
Johnson Outdoors Inc. 140.64 135.72 to 143.86
Jounce Therapeutics, Inc. 11.96 11.86 to 12.92
KCAP Financial, Inc. 25.51 25.35 to 25.52
Kearny Financial 13.04 12.50 to 13.13
Kelly Services, Inc. 22.55 22.10 to 22.85
Kelly Services, Inc. 22.45 21.77 to 22.45
Kentucky First Federal Bancorp 7.38 7.16 to 7.43
Kezar Life Sciences, Inc. 5.97 5.70 to 6.06
Kforce, Inc. 54.16 52.68 to 55.42
Kimball Electronics, Inc. 26.46 25.20 to 26.60
Kimball International, Inc. 14.30 13.50 to 14.31
Koss Corporation 18.85 15.00 to 20.38
Kura Oncology, Inc. 30.25 28.73 to 30.46
L.B. Foster Company 18.25 17.93 to 18.54
Lake Shore Bancorp, Inc. 15.40 15.40 to 15.40
Lakeland Bancorp, Inc. 17.99 17.37 to 18.08
Lakeland Financial Corporation 75.32 71.96 to 75.70
Lamar Advertising Company 95.32 92.74 to 96.25
Lancaster Colony Corporation 181.42 176.38 to 183.02
Landmark Bancorp Inc. 27.72 26.50 to 28.18
Landmark Infrastructure Partners LP 26.51 26.23 to 26.72
Landmark Infrastructure Partners LP 25.28 25.23 to 25.47
Landstar System, Inc. 162.00 161.20 to 165.55
Lantheus Holdings, Inc. 19.12 18.82 to 19.59
Lawson Products, Inc. 54.91 54.40 to 55.80
LCNB Corporation 18.50 18.01 to 18.64
Legg Mason Global Infrastructure ETF 30.03 29.65 to 30.25
Legg Mason Low Volatility High Dividend ETF 33.74 33.34 to 34.02
Legg Mason Small-Cap Quality Value ETF 36.04 35.44 to 36.22
Leisure Acquisition Corp. 13.80 13.80 to 13.80
Level One Bancorp, Inc. 24.21 23.60 to 24.61
LGI Homes, Inc. 131.15 125.68 to 133.22
Lianluo Smart Limited 8.68 8.11 to 8.90
Liberty Broadband Corporation 146.05 145.73 to 149.13
Liberty Broadband Corporation 150.09 149.80 to 153.76
Liberty Latin America Ltd. 13.35 12.76 to 13.47
Liberty Latin America Ltd. 13.42 12.74 to 13.56
Liberty Media Corporation 31.76 30.82 to 34.99
Liberty Media Corporation 30.96 29.98 to 31.39
Liberty Media Corporation 40.50 39.30 to 41.08
Liberty Media Corporation 45.60 44.61 to 46.45
Liberty Media Corporation 44.63 44.63 to 44.63
Lifetime Brands, Inc. 13.88 13.56 to 14.37
Lifevantage Corporation 9.49 9.29 to 9.58
Limestone Bancorp, Inc. 16.62 16.16 to 16.78
Limoneira Co 18.24 16.84 to 18.43
Lincoln Electric Holdings, Inc. 121.83 119.13 to 123.10
Liquidity Services, Inc. 16.94 15.86 to 17.26
LivaNova PLC 80.24 79.51 to 82.50
Live Oak Bancshares, Inc. 56.98 53.62 to 58.63
LKQ Corporation 43.02 42.19 to 43.97
Longevity Acquisition Corporation 14.33 14.33 to 14.33
LPL Financial Holdings Inc. 135.10 134.52 to 137.84
LSI Industries Inc. 9.93 9.82 to 10.05
Luminex Corporation 31.91 31.69 to 32.58
Luther Burbank Corporation 12.18 11.06 to 12.18
Macatawa Bank Corporation 10.24 9.83 to 10.32
Mackinac Financial Corporation 14.72 14.30 to 14.85
MacroGenics, Inc. 26.25 25.67 to 26.85
Magellan Health, Inc. 93.24 93.05 to 93.70
Magenta Therapeutics, Inc. 12.04 11.67 to 12.77
Magic Software Enterprises Ltd. 16.08 15.95 to 16.77
Magyar Bancorp, Inc. 13.55 13.39 to 13.63
Maiden Holdings, Ltd. 2.90 2.80 to 2.91
Malibu Boats, Inc. 83.93 80.00 to 85.95
Malvern Bancorp, Inc. 19.05 18.58 to 19.05
Manitex International, Inc. 7.73 7.36 to 7.87
ManTech International Corporation 79.74 78.75 to 81.04
Marinus Pharmaceuticals, Inc. 16.72 16.10 to 17.67
Marlin Business Services Corp. 17.14 16.43 to 17.68
Marriott International 150.44 146.32 to 153.05
Marten Transport, Ltd. 16.65 16.61 to 17.05
MasterCraft Boat Holdings, Inc. 29.40 28.50 to 30.00
Matrix Service Company 14.96 14.56 to 15.00
Mattel, Inc. 20.49 20.47 to 21.10
Matthews International Corporation 41.37 39.54 to 41.56
McGrath RentCorp 78.95 78.65 to 80.59
Medallion Financial Corp. 7.08 6.81 to 7.10
Medallion Financial Corp. 25.47 25.47 to 25.47
MediWound Ltd. 5.30 4.83 to 5.43
Mercantil Bank Holding Corporation 18.50 17.68 to 18.50
Mercantil Bank Holding Corporation 13.84 12.82 to 14.00
Mercantile Bank Corporation 33.28 31.66 to 33.82
Mercer International Inc. 15.99 15.12 to 16.08
Merchants Bancorp 42.07 39.67 to 42.71
Meridian Bancorp, Inc. 18.72 18.38 to 18.85
Meridian Bioscience Inc. 22.13 21.22 to 22.49
Meridian Corporation 26.47 25.99 to 26.54
Merit Medical Systems, Inc. 56.21 53.54 to 56.50
Merus N.V. 22.66 22.23 to 23.66
Mesa Air Group, Inc. 13.96 12.77 to 14.80
Meta Financial Group, Inc. 46.56 45.78 to 47.01
Methanex Corporation 41.99 40.59 to 42.79
MGE Energy Inc. 68.06 65.79 to 68.44
Mid Penn Bancorp 28.20 27.31 to 28.88
Middlefield Banc Corp. 25.58 23.18 to 25.94
Middlesex Water Company 71.60 70.06 to 72.97
Midland States Bancorp, Inc. 29.13 27.77 to 29.18
MidWestOne Financial Group, Inc. 31.69 30.77 to 32.01
Millicom International Cellular S.A. 38.74 38.74 to 39.31
Minerva Neurosciences, Inc 3.19 2.86 to 3.36
MISONIX, Inc. 18.99 18.02 to 19.02
Mitcham Industries, Inc. 23.48 23.27 to 23.61
MMA Capital Holdings, Inc. 23.19 22.45 to 23.48
Mondelez International, Inc. 55.15 55.08 to 56.13
Monro, Inc. 70.08 68.00 to 70.83
Monroe Capital Corporation 9.69 9.52 to 9.74
Monroe Capital Corporation 25.08 25.05 to 25.08
Morningstar, Inc. 235.54 234.90 to 239.47
Motorcar Parts of America, Inc. 23.89 22.34 to 24.03
Moxian, Inc. 2.48 2.01 to 2.70
Mr. Cooper Group Inc. 33.19 32.90 to 34.12
MTBC, Inc. 27.72 27.55 to 27.77
MVB Financial Corp. 34.69 33.43 to 34.99
MYR Group, Inc. 63.47 62.72 to 64.45
NAPCO Security Technologies, Inc. 33.49 33.44 to 34.66
Nasdaq, Inc. 144.99 143.86 to 147.52
Nathan's Famous, Inc. 68.91 65.73 to 69.97
National Bankshares, Inc. 37.60 36.00 to 38.41
National Beverage Corp. 52.90 51.07 to 55.41
National CineMedia, Inc. 4.76 4.65 to 4.92
National Energy Services Reunited Corp. 14.01 13.13 to 14.10
National Energy Services Reunited Corp. 2.65 2.55 to 2.71
National Security Group, Inc. 11.51 11.50 to 11.53
National Western Life Group, Inc. 228.38 222.01 to 230.22
Nature's Sunshine Products, Inc. 17.88 17.55 to 17.98
Navient Corporation 12.89 12.76 to 13.14
NBT Bancorp Inc. 40.86 39.47 to 41.15
New York Mortgage Trust, Inc. 4.31 4.26 to 4.42
New York Mortgage Trust, Inc. 24.56 24.27 to 24.64
New York Mortgage Trust, Inc. 24.29 24.05 to 24.29
Newell Brands Inc. 25.20 24.74 to 25.50
Newmark Group, Inc. 10.47 10.04 to 10.53
News Corporation 23.23 22.98 to 23.76
News Corporation 24.24 23.94 to 25.01
Newtek Business Services Corp. 24.33 23.51 to 24.45
Newtek Business Services Corp. 25.02 25.00 to 25.06
Nexstar Media Group, Inc. 151.53 149.05 to 153.68
NextGen Healthcare, Inc. 19.44 18.86 to 19.59
NI Holdings, Inc. 18.92 18.09 to 18.95
Nicholas Financial, Inc. 10.60 10.49 to 10.60
Nicolet Bankshares Inc. 83.16 79.20 to 83.82
Noodles & Company 11.03 10.89 to 11.25
Nordson Corporation 196.53 195.00 to 200.31
Northeast Bancorp 29.27 28.63 to 29.43
Northern Technologies International Corporation 16.30 15.39 to 17.35
Northern Trust Corporation 101.61 100.14 to 103.08
Northfield Bancorp, Inc. 15.37 14.98 to 15.48
Northrim BanCorp Inc 47.53 44.62 to 47.55
Northwest Bancshares, Inc. 15.39 15.00 to 15.48
Norwood Financial Corp. 28.94 28.15 to 29.50
NuVasive, Inc. 62.77 62.26 to 64.43
Oak Valley Bancorp (CA) 19.18 18.65 to 19.20
Oaktree Specialty Lending Corporation 6.21 6.10 to 6.21
Oaktree Strategic Income Corporation 8.43 8.31 to 8.43
OceanFirst Financial Corp. 23.58 23.38 to 23.96
Oconee Federal Financial Corp. 26.80 26.00 to 26.80
Office Properties Income Trust 28.37 26.91 to 28.59
Office Properties Income Trust 25.19 25.14 to 25.20
OFS Capital Corporation 8.58 8.47 to 8.65
OFS Credit Company, Inc. 15.43 15.25 to 15.55
Ohio Valley Banc Corp. 30.81 28.44 to 30.89
Old Dominion Freight Line, Inc. 218.65 218.28 to 223.93
Old National Bancorp 20.00 19.60 to 20.15
Old Point Financial Corporation 21.79 21.30 to 22.40
Old Second Bancorp, Inc. 13.78 13.11 to 13.88
Ollie's Bargain Outlet Holdings, Inc. 91.10 84.87 to 91.78
Olympic Steel, Inc. 23.29 21.18 to 23.40
Omega Flex, Inc. 158.40 152.92 to 162.47
OP Bancorp 12.04 10.58 to 12.20
OpGen, Inc. 2.68 2.21 to 4.05
Optibase Ltd. 11.05 11.05 to 11.05
Orchard Therapeutics plc 7.81 7.38 to 8.47
O'Reilly Automotive, Inc. 472.90 466.50 to 480.44
Organogenesis Holdings Inc. 15.03 14.93 to 15.65
Orgenesis Inc. 7.26 7.04 to 7.60
Origin Bancorp, Inc. 41.18 39.29 to 41.32
Orrstown Financial Services Inc 23.53 23.00 to 24.74
OSI Systems, Inc. 97.28 96.38 to 98.11
Ossen Innovation Co., Ltd. 4.86 4.78 to 4.92
Otter Tail Corporation 43.60 42.43 to 43.79
Ovid Therapeutics Inc. 4.01 3.89 to 4.10
Oxford Immunotec Global PLC 21.99 21.97 to 21.99
Oxford Lane Capital Corp. 6.60 6.50 to 6.66
Oxford Square Capital Corp. 3.94 3.81 to 3.96
Oxford Square Capital Corp. 25.45 25.25 to 25.45
P.A.M. Transportation Services, Inc. 61.99 59.43 to 63.10
Pacer Military Times Best Employers ETF 35.00 35.00 to 35.51
Pacific City Financial Corporation 15.92 15.01 to 16.00
Pacific Mercantile Bancorp 7.87 7.63 to 7.88
Pacific Premier Bancorp Inc 43.05 42.01 to 43.71
PacWest Bancorp 39.37 38.96 to 40.26
Pangaea Logistics Solutions Ltd. 3.09 3.00 to 3.13
Parke Bancorp, Inc. 20.98 20.42 to 21.50
Park-Ohio Holdings Corp. 40.20 38.72 to 41.78
Patrick Industries, Inc. 86.30 84.10 to 87.21
Patriot National Bancorp Inc. 10.71 10.71 to 10.71
Patriot Transportation Holding, Inc. 10.50 10.30 to 10.50
Patterson-UTI Energy, Inc. 9.65 9.13 to 9.74
Paychex, Inc. 93.20 90.17 to 94.50
PCSB Financial Corporation 17.29 16.98 to 17.88
PDC Energy, Inc. 37.85 36.89 to 39.48
PDL Community Bancorp 12.05 11.28 to 12.13
Peapack-Gladstone Financial Corporation 30.04 29.32 to 30.25
Penn Virginia Corporation 18.19 17.21 to 20.18
PennantPark Floating Rate Capital Ltd. 12.18 11.84 to 12.18
PennantPark Investment Corporation 5.78 5.68 to 5.80
Penns Woods Bancorp, Inc. 27.78 26.13 to 28.19
Peoples Bancorp Inc. 35.09 32.66 to 35.30
Peoples Bancorp of North Carolina, Inc. 28.47 27.00 to 28.79
Peoples Financial Services Corp. 45.30 44.55 to 46.54
People's United Financial, Inc. 18.75 18.46 to 19.09
People's United Financial, Inc. 28.09 27.22 to 28.09
Pepsico, Inc. 132.13 131.99 to 134.18
Perficient, Inc. 57.64 55.65 to 58.23
Perma-Fix Environmental Services, Inc. 7.10 6.93 to 7.13
Perma-Pipe International Holdings, Inc. 7.24 6.89 to 7.25
PGT Innovations, Inc. 24.92 24.51 to 25.34
Phibro Animal Health Corporation 23.62 22.41 to 23.74
PICO Holdings Inc. 9.89 9.41 to 9.97
Pilgrim's Pride Corporation 24.91 24.28 to 25.16
Pinnacle Financial Partners, Inc. 89.13 85.65 to 89.85
Playa Hotels & Resorts N.V. 7.21 7.03 to 7.45
Plexus Corp. 88.48 87.87 to 89.54
Plumas Bancorp 29.04 28.88 to 30.25
Pluralsight, Inc. 22.09 22.00 to 22.11
Pool Corporation 328.34 326.80 to 334.67
Popular, Inc. 71.69 69.88 to 72.07
Popular, Inc. 25.44 25.40 to 25.44
Popular, Inc. 25.61 25.60 to 25.61
Potbelly Corporation 5.67 5.50 to 5.91
PotlatchDeltic Corporation 52.14 51.90 to 53.20
Powell Industries, Inc. 35.03 33.14 to 35.25
PRA Group, Inc. 38.82 37.47 to 38.99
PRA Health Sciences, Inc. 143.47 140.61 to 147.39
Preferred Bank 64.93 62.70 to 65.95
Premier Financial Bancorp, Inc. 17.17 16.70 to 17.46
Premier, Inc. 34.51 33.78 to 34.97
PRGX Global, Inc. 7.71 7.69 to 7.71
PrimeEnergy Resources Corporation 54.00 54.00 to 56.91
Primo Water Corporation 15.38 15.21 to 15.66
Primoris Services Corporation 37.27 36.38 to 37.70
Principal Financial Group Inc 60.16 59.00 to 61.30
Principal Price Setters Index ETF 47.04 46.92 to 47.05
Principal Shareholder Yield Index ETF 39.74 39.74 to 40.07
Principal U.S. Small-Cap Multi-Factor Index ETF 44.47 44.10 to 44.77
Progress Software Corporation 43.72 42.97 to 44.06
Proofpoint, Inc. 123.55 119.12 to 125.82
ProShares Equities for Rising Rates ETF 46.49 46.28 to 47.13
ProShares UltraPro Short QQQ 16.32 14.84 to 16.38
ProShares UltraShort Nasdaq Biotechnology 24.08 22.50 to 24.08
Protagonist Therapeutics, Inc. 29.65 28.41 to 30.33
Provident Bancorp, Inc. 14.15 13.30 to 14.39
Provident Financial Holdings, Inc. 16.92 16.56 to 17.00
Prudential Bancorp, Inc. 15.14 14.48 to 15.15
PTC Therapeutics, Inc. 58.41 58.30 to 60.57
PUHUI WEALTH INVESTMENT MANAGEMENT CO., LTD. 4.68 3.94 to 4.80
Pure Cycle Corporation 12.44 12.14 to 12.50
QAD Inc. 71.23 69.57 to 72.47
QAD Inc. 49.60 49.36 to 49.63
QCR Holdings, Inc. 45.54 43.82 to 45.85
Qualys, Inc. 97.75 95.57 to 99.94
Quest Resource Holding Corporation 3.07 2.96 to 3.07
Qurate Retail, Inc. 12.32 11.55 to 12.45
Qurate Retail, Inc. 12.43 11.88 to 12.44
R.R. Donnelley & Sons Company 4.24 3.93 to 4.37
Radius Health, Inc. 20.48 20.26 to 22.06
RadNet, Inc. 22.07 19.17 to 23.03
Ramaco Resources, Inc. 4.76 4.25 to 4.89
Randolph Bancorp, Inc. 20.50 20.44 to 20.61
Rave Restaurant Group, Inc. 1.37 1.15 to 1.43
RBB Bancorp 21.74 20.66 to 21.75
RCI Hospitality Holdings, Inc. 67.58 65.89 to 68.74
Reading International Inc 20.00 20.00 to 20.00
Recon Technology, Ltd. 2.59 2.43 to 2.65
Red Robin Gourmet Burgers, Inc. 37.87 34.98 to 38.50
Red Rock Resorts, Inc. 32.12 30.83 to 32.47
Regency Centers Corporation 59.18 57.38 to 59.73
Regeneron Pharmaceuticals, Inc. 463.19 456.49 to 473.50
Reliant Bancorp, Inc. 25.00 24.10 to 25.45
Renasant Corporation 43.30 42.14 to 43.99
Rent-A-Center Inc. 58.92 55.00 to 59.43
Republic Bancorp, Inc. 44.81 43.80 to 45.32
Republic First Bancorp, Inc. 4.08 3.86 to 4.11
Retail Opportunity Investments Corp. 16.75 16.10 to 16.92
ReWalk Robotics Ltd 3.04 2.52 to 3.28
RGC Resources Inc. 23.15 22.97 to 23.48
Rhinebeck Bancorp, Inc. 10.37 10.26 to 10.50
Richardson Electronics, Ltd. 6.57 6.22 to 6.68
Rimini Street, Inc. 8.34 7.80 to 8.65
Riverview Bancorp Inc 7.58 7.37 to 7.79
Riverview Financial Corporation 9.70 9.55 to 9.74
Rocky Brands, Inc. 45.51 44.40 to 45.93
Rocky Mountain Chocolate Factory, Inc. 5.70 4.94 to 5.90
Ross Stores, Inc. 120.37 113.42 to 121.01
Rubius Therapeutics, Inc. 12.07 10.80 to 12.27
Rush Enterprises, Inc. 45.80 44.98 to 46.67
Rush Enterprises, Inc. 42.00 40.80 to 42.62
Ruth's Hospitality Group, Inc. 25.50 24.28 to 25.78
Ryanair Holdings plc 112.37 108.02 to 113.19
S&T Bancorp, Inc. 33.58 32.49 to 33.82
Sabra Health Care REIT, Inc. 18.02 17.83 to 18.30
Sabre Corporation 15.79 15.19 to 16.16
Safety Insurance Group, Inc. 85.13 83.59 to 85.96
Saga Communications, Inc. 23.52 22.86 to 23.87
Saia, Inc. 210.04 204.41 to 215.85
Salem Media Group, Inc. 3.11 2.64 to 3.19
Salisbury Bancorp, Inc. 45.16 44.40 to 45.30
Sanderson Farms, Inc. 163.38 159.85 to 166.02
Sandy Spring Bancorp, Inc. 41.55 40.23 to 41.77
Sanmina Corporation 38.78 38.07 to 38.97
Sanofi 46.59 45.73 to 46.89
SB Financial Group, Inc. 19.45 19.21 to 19.63
ScanSource, Inc. 31.70 30.74 to 32.11
Schmitt Industries, Inc. 6.28 6.14 to 6.31
Schnitzer Steel Industries, Inc. 41.65 39.52 to 41.95
Scholar Rock Holding Corporation 53.17 51.17 to 55.04
Scholastic Corporation 30.99 29.63 to 31.20
Seacoast Banking Corporation of Florida 39.32 38.28 to 39.89
Seagate Technology PLC 74.56 72.88 to 75.32
Second Sight Medical Products, Inc. 11.77 8.75 to 14.83
Second Sight Medical Products, Inc. 2.09 1.21 to 2.26
Security National Financial Corporation 9.81 9.39 to 9.99
SEI Investments Company 59.79 59.02 to 60.46
Select Bancorp, Inc. 12.07 11.98 to 12.18
Selective Insurance Group, Inc. 74.54 71.08 to 75.10
SELLAS Life Sciences Group, Inc. 9.08 7.85 to 9.78
Seneca Foods Corp. 60.25 57.19 to 60.73
Seneca Foods Corp. 59.80 58.00 to 61.18
Sequential Brands Group, Inc. 17.44 16.66 to 17.72
ServisFirst Bancshares, Inc. 55.87 54.78 to 56.41
Severn Bancorp Inc 11.77 10.70 to 11.77
Sharps Compliance Corp. 13.64 13.00 to 13.93
Shenandoah Telecommunications Co 50.25 47.52 to 51.32
Shoe Carnival, Inc. 54.09 51.28 to 54.47
Shore Bancshares Inc 16.40 15.71 to 16.52
Sierra Bancorp 27.46 26.45 to 27.77
Sierra Oncology, Inc. 14.74 14.61 to 15.01
SIGA Technologies Inc. 6.88 6.61 to 6.96
Signature Bank 226.66 225.36 to 234.37
Silgan Holdings Inc. 41.73 40.00 to 41.85
Silvercrest Asset Management Group Inc. 15.25 14.93 to 15.88
Simmons First National Corporation 32.04 31.69 to 32.85
Sinclair Broadcast Group, Inc. 37.57 35.69 to 37.90
Sirius International Insurance Group, Ltd. 12.50 12.50 to 12.57
SkyWest, Inc. 58.32 55.65 to 58.84
Sleep Number Corporation 137.37 130.46 to 138.96
SLM Corporation 16.19 16.06 to 16.34
SLM Corporation 55.75 54.56 to 55.75
SmartFinancial, Inc. 22.85 22.54 to 23.38
SMTC Corporation 5.90 5.86 to 5.90
Solid Biosciences Inc. 9.52 9.05 to 9.91
Sound Financial Bancorp, Inc. 37.98 37.95 to 38.00
South State Corporation 87.26 84.26 to 88.00
Southern First Bancshares, Inc. 50.20 47.03 to 50.78
Southern Missouri Bancorp, Inc. 39.90 39.10 to 39.99
Southern National Bancorp of Virginia, Inc. 15.93 15.76 to 16.13
Southside Bancshares, Inc. 39.40 38.16 to 39.60
SP Plus Corporation 36.06 34.90 to 36.71
Spark Energy, Inc. 10.28 9.87 to 10.30
Spark Energy, Inc. 25.70 25.60 to 25.71
SpartanNash Company 20.44 19.67 to 20.51
Spirit Airlines, Inc. 36.94 34.74 to 37.15
Spirit of Texas Bancshares, Inc. 23.81 23.13 to 24.22
Spok Holdings, Inc. 11.00 10.81 to 11.17
Sprott Focus Trust, Inc. 7.74 7.74 to 7.90
Sprouts Farmers Market, Inc. 23.86 23.58 to 24.10
Standard AVB Financial Corp. 32.76 32.76 to 32.95
Star Bulk Carriers Corp. 25.60 25.60 to 25.61
State Auto Financial Corporation 19.88 18.71 to 19.98
Steel Dynamics, Inc. 48.07 45.66 to 48.43
Stericycle, Inc. 68.75 68.21 to 69.93
Sterling Bancorp, Inc. 5.74 5.39 to 5.90
Steven Madden, Ltd. 37.59 35.76 to 38.24
Stock Yards Bancorp, Inc. 54.83 53.83 to 55.39
Stratus Properties Inc. 27.10 26.70 to 27.55
Summit Financial Group, Inc. 25.94 24.75 to 25.94
Summit State Bank 16.00 16.00 to 16.19
Sunesis Pharmaceuticals, Inc. 5.32 4.67 to 7.09
Super League Gaming, Inc. 4.68 4.53 to 5.57
Superior Group of Companies, Inc. 25.39 25.08 to 25.70
Surmodics, Inc. 54.62 53.93 to 55.16
Sykes Enterprises, Incorporated 44.36 43.00 to 44.65
Synacor, Inc. 2.17 2.16 to 2.18
Synalloy Corporation 9.35 8.67 to 9.46
T. Rowe Price Group, Inc. 173.50 172.46 to 176.36
TCG BDC, Inc. 13.02 12.62 to 13.13
Tecnoglass Inc. 9.70 8.66 to 9.72
Telenav, Inc. 4.79 4.78 to 4.81
Territorial Bancorp Inc. 27.18 26.29 to 27.49
Texas Capital Bancshares, Inc. 85.52 84.14 to 88.00
Texas Roadhouse, Inc. 95.24 93.88 to 96.95
TFS Financial Corporation 21.45 20.83 to 21.64
The Andersons, Inc. 29.51 28.21 to 29.59
The Bancorp, Inc. 23.52 22.01 to 23.93
The Bank of Princeton 28.52 27.66 to 28.76
The Cheesecake Factory Incorporated 58.94 56.23 to 59.68
The Chefs' Warehouse, Inc. 32.16 31.40 to 32.81
The Community Financial Corporation 34.59 34.12 to 35.56
The Ensign Group, Inc. 83.25 80.11 to 84.70
The First Bancshares, Inc. 35.94 33.78 to 36.00
The First of Long Island Corporation 20.92 19.87 to 21.00
The Goodyear Tire & Rubber Company 18.55 18.14 to 18.83
The Hackett Group, Inc. 17.20 16.32 to 17.21
The Hain Celestial Group, Inc. 44.02 42.97 to 44.40
The Intergroup Corporation 42.56 40.42 to 42.56
The Joint Corp. 43.99 43.50 to 46.52
The Kraft Heinz Company 38.67 37.82 to 38.87
The Long-Term Care ETF 31.12 30.30 to 31.12
The Michaels Companies, Inc. 21.81 21.70 to 21.93
The Middleby Corporation 165.88 164.91 to 168.57
The RMR Group Inc. 43.78 41.93 to 44.16
The Simply Good Foods Company 30.50 29.92 to 31.06
The York Water Company 43.80 42.99 to 44.15
Theravance Biopharma, Inc. 19.31 18.93 to 19.65
Timberland Bancorp, Inc. 29.99 29.48 to 29.99
Tiptree Inc. 5.34 5.25 to 5.43
Titan Machinery Inc. 26.06 25.30 to 26.30
Tivity Health, Inc. 24.16 23.83 to 25.29
T-Mobile US, Inc. 127.06 123.85 to 128.46
Towne Bank 31.67 30.61 to 31.87
Tractor Supply Company 161.00 156.04 to 162.73
TransAct Technologies Incorporated 11.57 10.04 to 11.69
Transcat, Inc. 45.78 45.40 to 45.87
TransGlobe Energy Corporation 1.52 1.50 to 1.57
TravelCenters of America LLC 26.10 26.02 to 26.10
TravelCenters of America LLC 25.75 25.45 to 25.75
TravelCenters of America LLC 25.75 25.60 to 25.75
TriCo Bancshares 49.45 47.44 to 49.84
TriState Capital Holdings, Inc. 25.94 25.16 to 26.22
TriState Capital Holdings, Inc. 26.60 26.60 to 26.67
Triumph Bancorp, Inc. 80.20 80.06 to 82.69
TrustCo Bank Corp NY 7.63 7.37 to 7.68
Trustmark Corporation 34.04 33.69 to 34.47
TTEC Holdings, Inc. 84.00 81.47 to 85.33
Twelve Seas Investment Company 10.04 10.00 to 10.10
Twenty-First Century Fox, Inc. 40.02 38.16 to 40.26
Twenty-First Century Fox, Inc. 42.33 40.14 to 42.62
Twin Disc, Incorporated 8.56 8.30 to 8.63
U S Concrete, Inc. 65.33 59.50 to 65.84
U.S. Well Services, Inc. 0.28 0.20 to 0.30
Ulta Beauty, Inc. 345.77 335.41 to 349.21
UMB Financial Corporation 94.33 92.59 to 95.31
Umpqua Holdings Corporation 18.26 18.17 to 18.63
Union Bankshares, Inc. 29.75 29.24 to 30.00
United Bancorp, Inc. 15.88 14.96 to 15.88
United Bancshares, Inc. 24.21 24.21 to 24.41
United Bankshares, Inc. 40.57 39.55 to 40.98
United Community Banks, Inc. 35.52 34.87 to 36.12
United Continental Holdings, Inc. 54.06 51.34 to 54.33
United Fire Group, Inc 34.77 33.56 to 35.21
United Insurance Holdings Corp. 7.83 7.00 to 7.88
United Natural Foods, Inc. 31.83 31.13 to 32.96
United Security Bancshares 8.48 8.36 to 8.54
United States Lime & Minerals, Inc. 150.00 146.50 to 150.00
Unity Bancorp, Inc. 22.28 21.40 to 22.89
Universal Electronics Inc. 61.91 59.42 to 62.33
Universal Forest Products, Inc. 64.01 62.19 to 64.80
Universal Logistics Holdings, Inc. 25.76 25.44 to 26.42
Univest Financial Corporation 28.97 27.82 to 29.09
Urban Outfitters, Inc. 38.93 36.95 to 39.43
US Ecology, Inc. 42.42 40.66 to 42.83
USA Truck, Inc. 15.78 15.00 to 16.20
Utah Medical Products, Inc. 87.95 86.11 to 89.05
Valley National Bancorp 13.43 13.03 to 13.54
Valley National Bancorp 25.55 25.26 to 25.55
Valley National Bancorp 27.09 26.71 to 27.11
Value Line, Inc. 30.20 29.41 to 30.33
Vanguard International High Dividend Yield ETF 64.86 64.60 to 65.30
Vanguard Russell 1000 Value ETF 130.51 129.66 to 131.93
Vanguard Russell 2000 Value ETF 140.63 138.25 to 141.78
VectoIQ Acquisition Corp. 10.35 10.10 to 10.93
VectoIQ Acquisition Corp. 2.10 1.85 to 2.98
Vera Bradley, Inc. 10.98 10.23 to 11.11
Verisk Analytics, Inc. 171.65 168.52 to 173.47
Veritex Holdings, Inc. 31.38 31.12 to 31.99
Verra Mobility Corporation 14.79 14.35 to 15.38
Verrica Pharmaceuticals Inc. 14.46 13.94 to 14.67
Vertex Pharmaceuticals Incorporated 213.58 211.76 to 219.30
Victory Capital Holdings, Inc. 25.00 24.76 to 25.42
VictoryShares Dividend Accelerator ETF 40.28 40.05 to 40.60
VictoryShares Emerging Market High Div Volatility Wtd ETF 23.32 23.32 to 23.36
VictoryShares International High Div Volatility Wtd ETF 31.64 31.59 to 31.78
VictoryShares US 500 Enhanced Volatility Wtd ETF 64.40 64.26 to 65.22
VictoryShares US Discovery Enhanced Volatility Wtd ETF 59.03 58.13 to 59.03
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 60.36 59.60 to 60.88
VictoryShares US Large Cap High Div Volatility Wtd ETF 53.01 52.26 to 53.37
VictoryShares US Multi-Factor Minimum Volatility ETF 34.51 34.51 to 34.67
VictoryShares US Small Cap High Div Volatility Wtd ETF 59.95 58.53 to 60.21
VictoryShares US Small Cap Volatility Wtd ETF 62.08 61.70 to 62.08
Village Bank and Trust Financial Corp. 39.15 39.05 to 39.16
Village Super Market, Inc. 26.03 25.08 to 26.05
Viper Energy Partners LP 16.15 15.69 to 16.67
Virco Manufacturing Corporation 3.41 3.15 to 3.62
Virtu Financial, Inc. 27.43 27.03 to 27.76
Virtusa Corporation 51.33 51.32 to 51.35
VSE Corporation 41.42 39.07 to 42.24
Waitr Holdings Inc. 3.37 3.21 to 3.64
Walgreens Boots Alliance, Inc. 48.48 46.96 to 48.64
Washington Federal, Inc. 32.57 31.38 to 32.97
Washington Trust Bancorp, Inc. 53.78 51.99 to 53.96
Waterstone Financial, Inc. 20.73 20.60 to 20.98
WAVE Life Sciences Ltd. 9.92 9.02 to 10.07
Wayside Technology Group, Inc. 25.32 24.26 to 25.86
Wendy's Company (The) 20.71 19.73 to 20.84
Werner Enterprises, Inc. 45.67 45.56 to 46.78
WesBanco, Inc. 36.73 35.30 to 36.86
West Bancorporation 26.28 25.09 to 26.55
Westamerica Bancorporation 65.32 63.59 to 65.61
Western Digital Corporation 68.86 68.79 to 71.18
Western New England Bancorp, Inc. 8.72 8.59 to 8.83
Weyco Group, Inc. 18.93 18.51 to 19.22
Wheeler Real Estate Investment Trust, Inc. 17.90 17.90 to 17.90
WhiteHorse Finance, Inc. 14.97 14.91 to 15.29
WhiteHorse Finance, Inc. 25.75 25.75 to 25.75
Wilhelmina International, Inc. 6.52 6.04 to 6.70
Willamette Valley Vineyards, Inc. 8.12 7.81 to 8.24
Willamette Valley Vineyards, Inc. 5.14 5.14 to 5.14
Willdan Group, Inc. 44.66 44.47 to 46.50
Willis Lease Finance Corporation 36.00 34.89 to 36.00
Willis Towers Watson Public Limited Company 225.23 224.89 to 230.69
Winmark Corporation 184.50 181.40 to 185.00
Wintrust Financial Corporation 81.95 79.77 to 82.64
Wintrust Financial Corporation 27.39 27.00 to 27.47
WisdomTree Germany Hedged Equity Fund 33.46 33.01 to 33.48
WisdomTree Interest Rate Hedged High Yield Bond Fund 22.16 21.95 to 22.16
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund 47.31 47.25 to 47.47
WisdomTree Investments, Inc. 5.97 5.74 to 6.14
WisdomTree Japan Hedged SmallCap Equity Fund 43.28 43.28 to 43.28
WisdomTree U.S. Quality Dividend Growth Fund 54.66 54.44 to 55.36
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.32 45.25 to 46.54
World Acceptance Corporation 150.21 143.23 to 152.03
WSFS Financial Corporation 54.87 51.70 to 55.18
WVS Financial Corp. 15.70 15.38 to 15.70
Wynn Resorts, Limited 133.74 133.51 to 137.20
Xcel Energy Inc. 61.96 61.03 to 62.64
Xenon Pharmaceuticals Inc. 19.79 19.26 to 20.32
Xperi Corporation 23.11 22.11 to 23.20
Y-mAbs Therapeutics, Inc. 35.51 32.37 to 36.10
YRC Worldwide, Inc. 5.11 5.00 to 5.46
ZAGG Inc 4.29 4.26 to 4.43
Zions Bancorporation N.A. 57.62 56.08 to 58.35
Zumiez Inc. 48.66 46.56 to 48.91
Zynex, Inc. 16.24 14.94 to 16.59
3M Company 183.77 180.93 to 185.70
A.H. Belo Corporation 2.39 2.02 to 2.39
A.O Smith Corporation 63.72 62.20 to 64.21
AAR Corp. 42.11 41.76 to 43.46
Aaron's, Inc. 24.76 24.00 to 25.13
ABB Ltd 30.00 29.87 to 30.37
Abercrombie & Fitch Company 32.32 29.90 to 32.86
Aberdeen Income Credit Strategies Fund 11.23 11.15 to 11.35
ABM Industries Incorporated 47.78 46.67 to 48.39
Acadia Realty Trust 20.79 19.54 to 21.06
Acco Brands Corporation 8.75 8.42 to 8.96
Acuity Brands, Inc. 131.38 125.44 to 132.00
Adams Natural Resources Fund, Inc. 15.23 15.05 to 15.36
Adient plc 38.29 37.43 to 38.78
Advance Auto Parts Inc 176.50 171.95 to 177.70
AdvanSix Inc. 29.03 28.38 to 29.58
AECOM 58.61 58.04 to 59.40
Aegon NV 25.14 25.05 to 25.14
Aegon NV 5.03 4.97 to 5.09
Aercap Holdings N.V. 57.53 55.05 to 60.00
Aflac Incorporated 50.78 50.13 to 51.82
AGCO Corporation 133.27 133.04 to 137.87
Agree Realty Corporation 64.85 64.09 to 65.98
Air Lease Corporation 50.51 48.77 to 50.95
Air Products and Chemicals, Inc. 266.88 263.54 to 270.68
Alamo Group, Inc. 157.62 155.26 to 160.31
Alamos Gold Inc. 7.61 7.49 to 7.76
Alaska Air Group, Inc. 67.99 65.61 to 69.17
Albany International Corporation 86.62 85.37 to 87.82
Alcoa Corporation 28.47 28.40 to 30.17
Alexander & Baldwin, Inc. 18.92 17.80 to 18.99
Alexander's, Inc. 294.15 288.74 to 297.74
Algonquin Power & Utilities Corp. 27.75 27.43 to 27.76
Allegheny Technologies Incorporated 20.87 19.91 to 21.00
Allegion plc 116.49 113.49 to 119.53
Allete, Inc. 65.31 63.37 to 65.63
Alliance Data Systems Corporation 105.30 103.76 to 106.99
AllianceBernstein Holding L.P. 37.72 37.47 to 38.15
AllianzGI Convertible & Income 2024 Target Term Fund 10.19 10.16 to 10.23
Allison Transmission Holdings, Inc. 41.05 40.78 to 41.80
Allstate Corporation (The) 113.28 112.14 to 116.68
Ally Financial Inc. 43.85 43.65 to 45.21
Altria Group 46.90 45.06 to 47.07
AMC Entertainment Holdings, Inc. 9.29 8.31 to 9.48
Ameren Corporation 74.19 72.88 to 74.95
American Assets Trust, Inc. 36.28 34.51 to 36.31
American Axle & Manufacturing Holdings, Inc. 11.28 10.30 to 11.42
American Campus Communities Inc 42.32 41.74 to 43.28
American Eagle Outfitters, Inc. 29.57 28.22 to 30.01
American Electric Power Company, Inc. 80.49 78.70 to 80.96
American Equity Investment Life Holding Company 30.60 30.13 to 31.29
American Express Company 150.27 146.72 to 151.46
American Financial Group, Inc. 115.02 113.38 to 117.05
American Financial Group, Inc. 25.77 25.71 to 25.77
American International Group, Inc. 47.24 47.14 to 48.22
American Realty Investors, Inc. 10.47 10.30 to 10.85
American Vanguard Corporation 21.25 20.80 to 21.44
AmerisourceBergen Corporation (Holding Co) 107.51 105.57 to 109.16
AMN Healthcare Services Inc 75.10 72.85 to 76.16
Amneal Pharmaceuticals, Inc. 5.60 5.10 to 5.69
AMTEK, Inc. 123.48 122.05 to 125.78
AngloGold Ashanti Limited 21.98 21.50 to 22.19
Anheuser-Busch Inbev SA 61.32 60.77 to 61.78
Annaly Capital Management Inc 8.60 8.35 to 8.63
Antero Midstream Partners LP 9.28 9.05 to 9.60
Antero Resources Corporation 9.72 9.65 to 10.17
Anthem, Inc. 339.59 332.29 to 342.29
Anworth Mortgage Asset Corporation 2.95 2.88 to 2.97
Apache Corporation 23.17 22.49 to 23.85
Apartment Investment and Management Company 4.90 4.77 to 4.96
Apollo Commercial Real Estate Finance 14.13 13.82 to 14.31
Apollo Senior Floating Rate Fund Inc. 14.64 14.59 to 14.69
Apollo Tactical Income Fund Inc. 14.75 14.71 to 14.79
Apple Hospitality REIT, Inc. 14.51 14.10 to 14.65
Applied Industrial Technologies, Inc. 93.73 92.38 to 95.10
AptarGroup, Inc. 137.71 134.10 to 138.48
Aramark 42.20 41.16 to 42.84
ArcelorMittal 24.66 24.21 to 24.89
Archer-Daniels-Midland Company 57.76 57.09 to 58.90
Archrock, Inc. 10.51 10.30 to 10.75
Arconic Inc. 26.82 25.05 to 26.87
Arcosa, Inc. 61.53 59.38 to 62.25
Ardagh Group S.A. 25.98 25.38 to 26.70
Ardmore Shipping Corporation 4.24 4.17 to 4.41
Ares Commercial Real Estate Corporation 14.31 14.00 to 14.47
Ares Dynamic Credit Allocation Fund, Inc. 14.88 14.81 to 14.94
Ares Management Corporation 52.49 51.28 to 53.08
Argan, Inc. 51.69 50.65 to 52.02
Argo Group International Holdings, Ltd. 52.01 49.90 to 52.34
Armada Hoffler Properties, Inc. 14.17 13.43 to 14.32
Armstrong Flooring, Inc. 5.79 5.14 to 5.83
Armstrong World Industries Inc 91.63 85.31 to 92.26
Arrow Electronics, Inc. 102.01 101.39 to 103.78
Arthur J. Gallagher & Co. 125.33 124.13 to 127.59
Asbury Automotive Group Inc 180.06 169.13 to 180.67
Associated Banc-Corp 22.42 21.68 to 22.79
Assurant, Inc. 133.80 132.17 to 136.12
Assurant, Inc. 125.64 125.64 to 127.43
Assured Guaranty Ltd. 44.38 43.57 to 44.88
At Home Group Inc. 26.40 24.24 to 26.84
AT&T Inc. 29.99 29.42 to 30.39
AT&T Inc. 26.09 25.90 to 26.10
AT&T Inc. 26.71 26.59 to 26.73
Athene Holding Ltd. 51.80 51.64 to 55.39
Atkore International Group Inc. 72.96 69.55 to 74.33
Atlantic Power Corporation 2.91 2.89 to 2.94
Atmos Energy Corporation 91.64 89.68 to 92.22
Autoliv, Inc. 96.20 94.22 to 97.33
AutoNation, Inc. 89.91 85.99 to 90.78
AutoZone, Inc. 1241.11 1220.00 to 1251.75
AvalonBay Communities, Inc. 183.91 177.02 to 185.09
Avangrid, Inc. 47.56 45.76 to 47.63
Avanos Medical, Inc. 46.77 46.04 to 47.47
Avery Dennison Corporation 183.04 176.84 to 185.82
Avista Corporation 42.82 42.69 to 43.56
AXA Equitable Holdings, Inc. 31.54 31.08 to 32.13
Axalta Coating Systems Ltd. 29.54 28.27 to 29.83
Axis Capital Holdings Limited 52.13 50.50 to 52.58
Axos Financial, Inc. 48.94 48.28 to 49.54
AZZ Inc. 53.92 52.37 to 54.17
B&G Foods, Inc. 30.60 29.60 to 31.66
Babson Global Short Duration High Yield Fund 15.62 15.55 to 15.73
Bain Capital Specialty Finance, Inc. 14.88 14.66 to 14.95
Banc of California, Inc. 20.80 19.55 to 20.89
Banco Bilbao Viscaya Argentaria S.A. 5.73 5.67 to 5.74
Banco Bradesco Sa 3.81 3.75 to 3.96
Banco De Chile 23.34 22.89 to 23.56
Banco Latinoamericano de Comercio Exterior, S.A. 16.20 15.95 to 16.36
Banco Santander Chile 24.43 24.01 to 24.47
Banco Santander, S.A. 3.64 3.60 to 3.66
BancorpSouth Bank 33.61 32.64 to 34.06
Bank of America Corporation 37.13 36.82 to 37.73
Bank of Hawaii Corporation 94.10 92.39 to 94.77
Bank Of Montreal 85.93 85.54 to 86.68
Bank of N.T. Butterfield & Son Limited (The) 39.16 38.62 to 39.68
Bank Of New York Mellon Corporation (The) 45.63 45.15 to 46.16
Bank of Nova Scotia (The) 61.74 61.15 to 62.10
BankUnited, Inc. 45.96 44.69 to 46.64
Barclays PLC 9.75 9.67 to 9.85
Barings BDC, Inc. 10.15 9.95 to 10.18
Barings Participation Investors 12.21 12.11 to 12.45
Barnes & Noble Education, Inc 7.41 6.96 to 7.51
Barnes Group, Inc. 56.55 55.27 to 56.79
Bausch Health Companies Inc. 33.08 32.58 to 33.68
Baxter International Inc. 78.28 77.65 to 79.30
BCE, Inc. 45.58 44.71 to 45.80
Beazer Homes USA, Inc. 18.82 18.10 to 19.05
Becton, Dickinson and Company 246.10 244.01 to 249.64
Benchmark Electronics, Inc. 30.09 29.69 to 30.30
Berkshire Hathaway Inc. 388560.00 383700.00 to 391852.50
Berkshire Hathaway Inc. 257.61 253.73 to 260.23
Berkshire Hills Bancorp, Inc. 23.53 22.46 to 23.75
Berry Global Group, Inc. 59.42 58.34 to 60.35
Best Buy Co., Inc. 106.57 102.73 to 107.42
Big Lots, Inc. 66.29 62.71 to 69.07
Biglari Holdings Inc. 149.46 149.11 to 155.00
Biglari Holdings Inc. 750.00 738.00 to 750.05
BJ's Wholesale Club Holdings, Inc. 40.64 39.17 to 41.89
Black Hills Corporation 64.15 62.76 to 64.65
Black Stone Minerals, L.P. 9.46 9.45 to 9.81
BlackRock 2022 Global Income Opportunity Trust 9.34 9.22 to 9.42
BlackRock California Municipal Income Trust 13.95 13.94 to 14.02
Blackrock Capital and Income Strategies Fund Inc 18.65 18.61 to 18.74
Blackrock Corporate High Yield Fund, Inc. 11.61 11.58 to 11.74
Blackrock Debt Strategies Fund, Inc. 10.75 10.63 to 10.78
BlackRock Energy and Resources Trust 9.26 9.21 to 9.42
Blackrock Enhanced Equity Dividend Trust 9.02 8.97 to 9.13
Blackrock Floating Rate Income Strategies Fund Inc 12.89 12.82 to 12.89
Blackrock Global 12.44 12.39 to 12.50
Blackrock Global 11.04 11.03 to 11.13
BlackRock Maryland Municipal Bond Trust 14.89 14.81 to 14.90
BlackRock Multi-Sector Income Trust 17.86 17.76 to 17.91
Blackrock Muni Intermediate Duration Fund Inc 14.93 14.85 to 14.96
Blackrock MuniAssets Fund, Inc. 14.68 14.50 to 14.69
Blackrock Municipal Income Quality Trust 14.88 14.82 to 14.90
BlackRock Municipal Income Trust II 15.25 15.19 to 15.25
BlackRock Municipal Target Term Trust Inc. (The) 25.30 25.21 to 25.47
Blackrock MuniHoldings Investment Quality Fund 14.11 14.06 to 14.15
Blackrock MuniHoldings New Jersey Insured Fund, Inc. 14.63 14.56 to 14.67
Blackrock MuniHoldings New York Quality Fund, Inc. 13.96 13.91 to 13.96
Blackrock MuniHoldings Quality Fund II, Inc. 13.35 13.32 to 13.37
Blackrock MuniVest Fund II, Inc. 14.66 14.60 to 14.73
Blackrock MuniYield Fund, Inc. 14.23 14.18 to 14.28
Blackrock MuniYield Investment QualityFund 14.34 14.30 to 14.41
Blackrock MuniYield Michigan Quality Fund, Inc. 14.62 14.47 to 14.65
Blackrock MuniYield New Jersey Fund, Inc. 14.47 14.42 to 14.50
Blackrock MuniYield New York Quality Fund, Inc. 13.30 13.26 to 13.32
Blackrock MuniYield Pennsylvania Quality Fund 14.55 14.44 to 14.75
Blackrock MuniYield Quality Fund II, Inc. 13.93 13.73 to 14.01
BlackRock New York Investment Quality Municipal Trust Inc. (Th 15.34 15.31 to 15.45
BlackRock New York Municipal Income Trust II 14.90 14.86 to 14.94
BlackRock Resources 9.28 9.24 to 9.44
Blackstone / GSO Strategic Credit Fund 13.23 13.05 to 13.24
Blackstone GSO Long Short Credit Income Fund 13.94 13.88 to 13.97
Blackstone GSO Senior Floating Rate Term Fund 14.90 14.79 to 14.96
Bluegreen Vacations Corporation 8.88 8.88 to 9.33
Boeing Company (The) 224.03 223.71 to 229.89
Boise Cascade, L.L.C. 55.61 53.28 to 56.67
Bonanza Creek Energy, Inc. 38.50 37.36 to 40.79
Booz Allen Hamilton Holding Corporation 78.25 76.05 to 79.57
BorgWarner Inc. 49.71 49.10 to 50.53
Boston Beer Company, Inc. (The) 1074.97 1073.47 to 1103.47
Boston Properties, Inc. 107.80 102.10 to 108.35
Boston Scientific Corporation 39.52 39.13 to 39.99
Box, Inc. 18.87 18.43 to 19.10
Boyd Gaming Corporation 60.97 59.89 to 62.86
BP Midstream Partners LP 12.35 12.10 to 12.42
BP p.l.c. 26.54 25.96 to 26.71
BP Prudhoe Bay Royalty Trust 4.30 4.21 to 4.45
Brady Corporation 55.96 54.33 to 56.24
Braemar Hotels & Resorts Inc. 6.99 6.60 to 7.02
Brandywine Realty Trust 13.54 12.90 to 13.59
BRF S.A. 4.07 4.02 to 4.22
BrightSphere Investment Group plc 25.35 25.26 to 25.35
BrightSphere Investment Group plc 19.20 19.05 to 19.77
BrightView Holdings, Inc. 17.20 16.57 to 17.38
Brinker International, Inc. 72.49 71.34 to 74.51
Brink's Company (The) 81.79 78.96 to 83.67
British American Tobacco p.l.c. 36.59 36.26 to 36.98
Brixmor Property Group Inc. 20.78 20.10 to 21.00
Brookdale Senior Living Inc. 6.19 5.91 to 6.22
Brookfield Real Assets Income Fund Inc. 20.58 20.38 to 20.68
Brown & Brown, Inc. 46.35 45.95 to 47.03
BRT Apartments Corp. 18.39 17.01 to 18.50
Brunswick Corporation 95.74 93.12 to 99.00
Buckle, Inc. (The) 39.45 37.59 to 39.74
Build-A-Bear Workshop, Inc. 7.40 6.97 to 7.50
Bunge Limited 78.46 77.23 to 80.00
Burlington Stores, Inc. 304.16 278.33 to 304.89
BWX Technologies, Inc. 59.99 59.62 to 61.20
Byline Bancorp, Inc. 21.66 21.25 to 22.09
CABCO Series 2004-101 Trust 25.15 25.10 to 25.24
Cabot Corporation 51.88 50.85 to 52.62
Cabot Oil & Gas Corporation 19.07 18.77 to 19.28
Cactus, Inc. 38.68 36.06 to 39.07
Cadence Bancorporation 21.66 21.54 to 22.41
CAE Inc 30.58 30.46 to 31.17
Caleres, Inc. 18.51 17.71 to 18.82
Callaway Golf Company 29.52 28.52 to 30.95
Callon Petroleum Company 36.90 35.82 to 40.98
Campbell Soup Company 47.25 46.43 to 47.94
Camping World Holdings, Inc. 35.07 33.23 to 35.90
Canadian Imperial Bank of Commerce 97.18 96.34 to 97.83
Canadian National Railway Company 113.35 112.38 to 114.90
Canadian Natural Resources Limited 30.46 30.36 to 31.23
Canadian Pacific Railway Limited 363.06 361.81 to 368.26
Capital One Financial Corporation 128.69 127.90 to 130.64
Capital Senior Living Corporation 31.40 29.16 to 31.70
Capital Trust, Inc. 31.21 30.83 to 31.58
Capri Holdings Limited 52.39 48.48 to 52.96
Capstead Mortgage Corporation 6.05 5.88 to 6.09
Cardinal Health, Inc. 54.70 53.62 to 55.17
Carlisle Companies Incorporated 155.88 151.07 to 157.81
CarMax Inc 129.17 123.38 to 129.96
Carnival Corporation 23.14 22.44 to 23.54
Carpenter Technology Corporation 44.79 41.67 to 44.92
Carriage Services, Inc. 36.06 34.53 to 36.34
Carter's, Inc. 87.67 84.52 to 89.32
Castlight Health, inc. 1.90 1.79 to 2.03
Caterpillar, Inc. 221.58 218.21 to 224.30
Cato Corporation (The) 13.11 11.95 to 13.11
CBIZ, Inc. 33.32 32.44 to 33.72
Cedar Fair, L.P. 50.76 50.31 to 52.44
Cedar Realty Trust, Inc. 15.85 15.13 to 15.85
Celanese Corporation 150.10 147.38 to 152.60
Celestica, Inc. 8.48 8.21 to 8.56
Cellcom Israel, Ltd. 3.77 3.69 to 3.88
Cemex S.A.B. de C.V. 6.93 6.74 to 7.05
Cenovus Energy Inc 8.13 8.03 to 8.41
Centene Corporation 61.72 60.22 to 61.96
Center Coast Brookfield MLP & Energy Infrastructur 11.22 11.16 to 11.37
CenterPoint Energy, Inc. 20.81 20.60 to 21.04
Century Communities, Inc. 59.28 57.47 to 59.91
CF Industries Holdings, Inc. 49.58 47.50 to 50.70
CGI Inc. 76.93 76.45 to 78.51
Chatham Lodging Trust (REIT) 14.20 13.71 to 14.43
Chemours Company (The) 26.35 26.30 to 27.72
Cherry Hill Mortgage Investment Corporation 10.47 9.94 to 10.51
Chesapeake Utilities Corporation 116.10 111.94 to 116.33
Chevron Corporation 109.75 108.06 to 110.43
Chico's FAS, Inc. 3.09 2.30 to 3.12
Chimera Investment Corporation 12.21 11.97 to 12.34
China Distance Education Holdings Limited 9.68 9.65 to 9.68
China Life Insurance Company Limited 10.77 10.74 to 10.91
China Petroleum & Chemical Corporation 57.41 57.00 to 57.90
China Yuchai International Limited 16.65 16.24 to 16.73
Chubb Limited 173.23 170.87 to 176.40
Church & Dwight Company, Inc. 80.83 79.12 to 81.51
Cigna Corporation 235.86 231.20 to 237.49
Cimarex Energy Co 68.14 65.85 to 69.35
Cincinnati Bell Inc 15.33 15.30 to 15.35
Cinemark Holdings Inc 24.48 23.71 to 25.08
Ciner Resources LP 13.84 13.84 to 13.99
CIRCOR International, Inc. 37.60 35.33 to 38.80
CIT Group Inc (DEL) 49.53 47.97 to 50.13
Citigroup Inc. 16.16 16.05 to 16.22
Citigroup Inc. 72.22 70.86 to 72.84
Citizens Financial Group, Inc. 45.87 44.49 to 46.60
Citizens, Inc. 6.73 6.45 to 6.79
City Office REIT, Inc. 11.25 10.88 to 11.34
Clean Harbors, Inc. 89.00 87.01 to 90.98
Clear Channel Outdoor Holdings, Inc. 1.90 1.82 to 1.95
ClearBridge Energy Midstream Opportunity Fund Inc. 18.56 18.36 to 18.90
ClearBridge MLP and Midstream Fund Inc. 22.95 22.85 to 23.43
ClearBridge MLP and Midstream Total Return Fund In 19.91 19.76 to 20.18
Clearwater Paper Corporation 39.72 39.18 to 40.49
Clorox Company (The) 187.76 182.48 to 188.88
CMS Energy Corporation 56.15 55.08 to 56.53
CMS Energy Corporation 26.04 25.86 to 26.07
CMS Energy Corporation 27.19 27.06 to 27.19
CMS Energy Corporation 26.70 26.60 to 26.71
CNA Financial Corporation 45.57 44.35 to 45.95
CNH Industrial N.V. 15.71 15.27 to 15.86
CNO Financial Group, Inc. 25.33 24.62 to 25.74
CNOOC Limited 121.76 120.06 to 123.70
CNX Resources Corporation 13.87 13.66 to 14.07
Coca Cola Femsa S.A.B. de C.V. 46.88 45.81 to 47.68
Coca-Cola Company (The) 51.64 51.16 to 52.49
Coca-Cola European Partners plc 53.08 52.41 to 54.37
Cohen & Steers Inc 66.62 65.58 to 67.36
Cohen & Steers Infrastructure Fund, Inc 26.06 26.00 to 26.69
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc. 3.29 3.29 to 3.40
Colfax Corporation 48.90 48.72 to 50.26
Colfax Corporation 202.05 200.73 to 205.18
Colgate-Palmolive Company 76.45 75.38 to 77.26
Colonial High Income Municipal Trust 5.21 5.16 to 5.21
Colonial Municipal Income Trust 4.52 4.50 to 4.54
Colony Capital, Inc. 6.22 6.02 to 6.37
Colony Credit Real Estate, Inc. 8.93 8.57 to 9.00
Columbia Property Trust, Inc. 14.97 14.42 to 15.11
Comcast Corporation 64.62 64.62 to 64.62
Comerica Incorporated 72.17 70.57 to 73.62
Comfort Systems USA, Inc. 73.49 70.76 to 73.99
Commercial Metals Company 30.28 28.91 to 30.44
Community Bank System, Inc. 77.76 75.41 to 78.05
Community Health Systems, Inc. 9.23 8.40 to 9.27
Community Healthcare Trust Incorporated 46.15 45.58 to 46.44
Compania Cervecerias Unidas, S.A. 17.70 17.63 to 18.17
Compass Diversified Holdings 24.26 23.67 to 24.49
Compass Minerals International, Inc. 66.30 65.13 to 67.26
ConAgra Brands, Inc. 36.53 35.46 to 36.92
Conduent Incorporated 6.71 6.25 to 6.76
ConocoPhillips 58.78 57.69 to 59.94
Consolidated Edison Inc 69.50 68.33 to 70.04
Constellation Brands Inc 220.63 217.68 to 222.91
Constellium N.V. 14.23 13.97 to 14.61
Continental Resources, Inc. 30.79 30.01 to 32.39
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 15.41 14.86 to 15.60
Cooper Tire & Rubber Company 58.17 57.65 to 58.51
Copa Holdings, S.A. 92.13 88.99 to 92.60
Core Laboratories N.V. 37.92 35.08 to 38.45
CoreCivic, Inc. 8.15 7.64 to 8.18
CorePoint Lodging Inc. 8.99 8.71 to 9.11
Corporate Asset Backed Corp CABCO 25.05 25.05 to 25.05
Corporate Office Properties Trust 27.31 26.14 to 27.56
Cosan Limited 20.29 19.79 to 20.67
Costamare Inc. 9.90 9.76 to 10.12
Cousins Properties Incorporated 36.03 34.99 to 36.35
Covanta Holding Corporation 14.40 14.10 to 14.59
CPB Inc. 25.67 24.86 to 25.81
Crane Co. 90.65 89.67 to 91.63
Crawford & Company 10.60 10.14 to 10.62
Crawford & Company 10.26 10.03 to 10.27
Crescent Point Energy Corporation 4.25 4.16 to 4.45
Crestwood Equity Partners LP 25.72 25.45 to 26.69
CRH PLC 46.98 46.20 to 47.68
Cross Timbers Royalty Trust 9.32 9.25 to 9.64
CrossAmerica Partners LP 17.97 17.88 to 18.24
CTS Corporation 32.70 32.54 to 33.33
CubeSmart 37.11 36.37 to 37.53
Cullen/Frost Bankers, Inc. 114.30 111.48 to 114.86
Cummins Inc. 268.81 266.92 to 273.30
CURO Group Holdings Corp. 15.47 14.85 to 15.53
Curtiss-Wright Corporation 119.26 118.16 to 120.87
Cushing MLP & Infrastructure Total Return Fund 24.80 24.65 to 25.10
Cushman & Wakefield plc 16.53 15.67 to 16.73
Customers Bancorp, Inc 30.00 28.61 to 30.16
CVR Energy Inc. 24.21 23.92 to 25.09
CVR Partners, LP 27.77 26.00 to 27.77
CVS Health Corporation 71.73 70.78 to 72.54
D.R. Horton, Inc. 80.51 78.94 to 81.70
Dana Incorporated 24.98 24.26 to 25.28
Darden Restaurants, Inc. 143.03 141.15 to 144.84
Darling Ingredients Inc. 75.10 74.01 to 77.55
DaVita Inc. 107.61 105.39 to 108.20
DCP Midstream LP 23.65 22.94 to 23.94
Deere & Company 353.70 349.22 to 359.91
Delaware Investments Dividend & Income Fund, Inc. 9.87 9.78 to 9.90
Dell Technologies Inc. 85.11 84.94 to 86.69
Deluxe Corporation 40.93 39.88 to 41.43
Deutsche Bank AG 13.15 13.03 to 13.37
Devon Energy Corporation 24.57 24.21 to 25.97
DHI Group, Inc. 3.46 3.32 to 3.47
Diamondrock Hospitality Company 10.17 9.99 to 10.33
Diana Shipping inc. 2.95 2.89 to 3.05
Dick's Sporting Goods Inc 76.68 72.85 to 78.44
Diebold Nixdorf Incorporated 15.60 15.04 to 15.83
Dillard's, Inc. 85.09 85.05 to 89.79
Dillard's, Inc. 25.68 25.64 to 25.93
Dine Brands Global, Inc. 87.38 84.46 to 88.37
Discover Financial Services 97.92 96.92 to 99.60
Dolby Laboratories 98.70 97.99 to 99.58
Dominion Energy, Inc. 72.00 69.71 to 73.00
Dominion Energy, Inc. 25.58 25.47 to 25.63
Domtar Corporation 37.92 37.15 to 38.83
Donaldson Company, Inc. 60.12 58.98 to 60.58
Donnelley Financial Solutions, Inc. 28.79 28.02 to 28.92
Dorian LPG Ltd. 13.63 13.12 to 13.79
DoubleLine Income Solutions Fund 17.83 17.76 to 17.88
DoubleLine Opportunistic Credit Fund 20.09 19.89 to 20.14
Douglas Dynamics, Inc. 49.50 48.96 to 50.50
Douglas Emmett, Inc. 33.59 32.86 to 33.98
Dover Corporation 131.78 130.41 to 133.31
Dreyfus Alcentra 9.22 9.20 to 9.25
Dreyfus Municipal Bond Infrastructure Fund, Inc. 14.10 14.00 to 14.15
Dreyfus Strategic Municipal Bond Fund, Inc. 7.82 7.76 to 7.84
Dreyfus Strategic Municipals, Inc. 8.46 8.45 to 8.54
Dril-Quip, Inc. 40.48 37.51 to 40.61
DTE Energy Company 124.74 121.67 to 125.19
DTE Energy Company 25.34 25.24 to 25.38
DTE Energy Company 25.98 25.81 to 26.02
Duff & Phelps Global Utility Income Fund Inc. 13.41 13.26 to 13.41
Duff & Phelps Select MLP and Midstream Energy Fund 7.43 7.37 to 7.50
Duff & Phelps Utility & Corporate Bond Trust, Inc. 10.62 10.61 to 10.74
Duke Energy Corporation 90.22 88.56 to 91.23
Duke Energy Corporation 26.91 26.83 to 26.97
Duke Energy Corporation 25.65 25.50 to 25.65
DXC Technology Company 28.02 27.47 to 28.68
Dycom Industries, Inc. 85.87 85.74 to 89.74
e.l.f. Beauty, Inc. 26.08 25.79 to 26.68
Eagle Materials Inc 127.51 126.25 to 129.90
Eagle Point Credit Company Inc. 25.81 25.80 to 25.95
Eagle Point Credit Company Inc. 25.46 25.31 to 25.51
Eagle Point Credit Company Inc. 25.57 25.40 to 25.68
Earthstone Energy, Inc. 7.46 7.20 to 8.64
Eastman Chemical Company 116.46 115.12 to 118.82
Eaton Corporation, PLC 139.44 137.60 to 141.05
Eaton Vance Corporation 73.07 72.68 to 74.20
Eaton Vance Floating Rate Income Trust 14.02 13.92 to 14.10
Eaton vance Floating-Rate Income Plus Fund 15.91 15.87 to 15.92
Eaton Vance Municipal Income 2028 Term Trust 22.38 22.00 to 22.41
Eaton Vance Senior Floating-Rate Fund 13.54 13.52 to 13.59
Eaton Vance Tax Advantaged Dividend Income Fund 24.77 24.60 to 24.99
Eaton Vance Tax-Managed Buy-Write Income Fund 15.05 14.91 to 15.12
Ecolab Inc. 211.59 208.83 to 214.51
Ecopetrol S.A. 13.03 12.94 to 13.39
Edison International 57.39 57.36 to 58.32
Elanco Animal Health Incorporated 32.23 31.33 to 32.45
Element Solutions Inc. 18.88 18.43 to 19.09
Elevate Credit, Inc. 4.49 4.35 to 4.66
Eli Lilly and Company 207.03 206.32 to 210.89
Ellington Financial Inc. 16.15 15.94 to 16.37
Ellington Residential Mortgage REIT 12.49 12.33 to 12.78
EMCOR Group, Inc. 107.06 104.69 to 108.63
Emerald Expositions Events, Inc. 6.36 5.80 to 6.42
Emerson Electric Company 92.13 91.08 to 93.38
Empire State Realty Trust, Inc. 11.81 11.46 to 11.91
Employers Holdings Inc 37.54 36.00 to 37.66
Enable Midstream Partners, LP 6.88 6.80 to 7.07
Enbridge Inc 35.85 35.34 to 35.94
Enbridge Inc 26.92 26.81 to 27.00
Encompass Health Corporation 81.21 80.21 to 81.86
Enel Americas S.A. 7.91 7.66 to 7.95
Energizer Holdings, Inc. 43.95 43.95 to 45.48
Energizer Holdings, Inc. 32.97 31.76 to 33.17
Energy Transfer L.P. 8.10 8.00 to 8.33
Enerplus Corporation 5.23 5.15 to 5.40
Enersys 90.92 89.69 to 92.73
ENI S.p.A. 24.25 24.16 to 24.43
EnLink Midstream, LLC 4.90 4.82 to 5.14
Ennis, Inc. 21.85 21.30 to 21.96
Enova International, Inc. 36.49 34.80 to 36.53
EnPro Industries 90.27 88.47 to 90.77
Entercom Communications Corp. 5.18 4.98 to 5.22
Entergy Arkansas, LLC 25.50 25.38 to 25.50
Entergy Corporation 90.16 88.18 to 90.72
Entergy Louisiana, Inc. 25.58 25.49 to 25.61
Entergy Mississippi, LLC 25.90 25.75 to 25.90
Entergy New Orleans, LLC 25.40 25.35 to 25.40
Entergy New Orleans, LLC 25.54 25.37 to 25.58
Enterprise Products Partners L.P. 23.07 22.93 to 23.51
Entravision Communications Corporation 3.53 3.41 to 3.55
EOG Resources, Inc. 74.59 72.77 to 75.80
EPR Properties 48.28 45.74 to 48.55
Equifax, Inc. 173.14 170.00 to 176.01
Equinor ASA 19.88 19.75 to 20.11
Equitrans Midstream Corporation 7.83 7.51 to 7.86
Equity Commonwealth 28.70 28.58 to 29.18
Equity Residential 70.93 68.63 to 71.65
ESCO Technologies Inc. 107.72 106.30 to 108.71
Essent Group Ltd. 42.35 42.24 to 43.58
Essex Property Trust, Inc. 272.51 264.08 to 273.71
Ethan Allen Interiors Inc. 27.07 25.81 to 27.24
Eventbrite, Inc. 21.45 20.24 to 22.42
Evercore Inc. 130.11 124.80 to 131.56
Everest Re Group, Ltd. 251.04 247.49 to 254.00
Evergy, Inc. 56.27 55.11 to 56.70
Eversource Energy 80.62 79.35 to 81.81
Evertec, Inc. 37.60 36.52 to 37.88
Exantas Capital Corp. 4.34 4.06 to 4.43
Exelon Corporation 40.69 39.45 to 41.17
Express, Inc. 4.03 2.46 to 4.35
Extra Space Storage Inc 126.61 123.59 to 128.08
Exxon Mobil Corporation 60.87 59.82 to 61.61
F.N.B. Corporation 12.86 12.67 to 13.16
FactSet Research Systems Inc. 315.90 308.99 to 319.79
Farmland Partners Inc. 13.22 12.70 to 13.77
FB Financial Corporation 47.03 45.20 to 47.19
FBL Financial Group, Inc. 57.56 57.04 to 57.85
Federal Agricultural Mortgage Corporation 92.57 90.35 to 93.76
Federal Agricultural Mortgage Corporation 80.00 80.00 to 80.00
Federal Realty Investment Trust 109.20 105.53 to 110.13
Ferro Corporation 17.56 17.25 to 17.70
Fidelity National Information Services, Inc. 144.52 141.81 to 146.66
Fiduciary/Claymore Energy Infrastructure Fund 9.49 9.38 to 9.60
First BanCorp. 11.45 11.20 to 11.65
First Commonwealth Financial Corporation 15.26 14.77 to 15.34
First Horizon National Corporation 17.14 17.08 to 17.66
First Industrial Realty Trust, Inc. 43.65 42.57 to 43.78
FIRST REPUBLIC BANK 172.73 168.43 to 176.50
First Trust 13.51 13.41 to 13.51
First Trust Dynamic Europe Equity Income Fund 12.49 12.37 to 12.53
First Trust MLP and Energy Income Fund 6.65 6.61 to 6.69
First Trust New Opportunities MLP & Energy Fund 5.00 4.99 to 5.07
First Trust Senior Floating Rate 2022 Target Term Fund 9.33 9.27 to 9.34
First Trust Specialty Finance and Financial Opportunities Fund 3.80 3.75 to 3.80
FirstEnergy Corp. 33.37 33.18 to 33.58
Five Point Holdings, LLC 6.74 6.52 to 6.75
Flagstar Bancorp, Inc. 44.84 44.11 to 46.08
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. 29.42 29.31 to 29.61
Flaherty & Crumrine Preferred Income Opportunity Fund Inc 12.79 12.69 to 12.90
Flaherty & Crumrine Preferred Securities Income Fund Inc 22.28 22.22 to 22.46
Flaherty & Crumrine Total Return Fund Inc 23.00 22.97 to 23.20
FleetCor Technologies, Inc. 283.67 282.68 to 291.10
Flowers Foods, Inc. 23.22 22.72 to 23.37
Flowserve Corporation 41.28 40.11 to 42.14
Fluor Corporation 18.55 18.17 to 19.17
Fly Leasing Limited 11.40 11.03 to 12.05
Fomento Economico Mexicano S.A.B. de C.V. 73.08 72.64 to 74.53
Foot Locker, Inc. 56.88 52.99 to 57.03
Ford Motor Company 12.65 12.30 to 12.88
Forestar Group Inc 22.36 21.68 to 22.52
Fortis Inc. 40.56 39.49 to 40.63
Fortive Corporation 68.84 66.98 to 70.00
Fortress Transportation and Infrastructure Investors LLC 31.35 30.81 to 31.81
Fortune Brands Home & Security, Inc. 86.96 85.17 to 88.09
Forum Energy Technologies, Inc. 23.06 21.47 to 23.64
Franklin Covey Company 27.96 26.65 to 28.27
Frank's International N.V. 4.90 4.45 to 4.90
Fresh Del Monte Produce, Inc. 29.78 28.43 to 29.89
Frontline Ltd. 7.08 6.94 to 7.11
FS KKR Capital Corp. 19.84 19.29 to 20.00
FTI Consulting, Inc. 123.37 120.62 to 124.71
FutureFuel Corp. 15.59 15.03 to 15.61
Gabelli Dividend 23.17 23.08 to 23.38
Gabelli Equity Trust, Inc. (The) 6.85 6.78 to 6.90
Gabelli Global Small and Mid Cap Value Trust (The) 14.21 14.08 to 14.25
Gabelli Multi-Media Trust Inc. (The) 9.64 9.54 to 9.67
Gabelli Utility Trust (The) 7.72 7.58 to 7.81
Gamco Investors, Inc. 19.96 19.58 to 20.25
Gamestop Corporation 194.50 146.10 to 210.87
Gap, Inc. (The) 28.88 27.36 to 29.14
Gartner, Inc. 186.60 185.16 to 189.73
GATX Corporation 97.84 97.60 to 99.99
GATX Corporation 25.55 25.35 to 25.55
GCP Applied Technologies Inc. 25.61 24.51 to 26.21
Genco Shipping & Trading Limited 11.74 11.21 to 11.85
General Dynamics Corporation 172.69 170.65 to 175.27
General Electric Company 14.17 13.81 to 14.34
General Mills, Inc. 57.76 56.59 to 58.30
General Motors Company 54.98 53.74 to 56.20
Genesco Inc. 50.36 48.54 to 50.64
Genesis Energy, L.P. 9.04 8.98 to 9.38
Genpact Limited 41.45 41.09 to 42.18
Genuine Parts Company 116.87 112.64 to 118.84
Genworth Financial Inc 3.30 3.19 to 3.35
Geo Group Inc (The) 8.02 7.76 to 8.06
Geopark Ltd 16.85 16.83 to 17.85
Georgia Power Company 26.66 26.55 to 26.79
Getty Realty Corporation 29.08 28.32 to 29.16
Gildan Activewear, Inc. 30.13 29.40 to 30.40
Glatfelter 18.05 17.45 to 18.17
GlaxoSmithKline PLC 34.97 34.64 to 35.27
Global Medical REIT Inc. 13.99 13.54 to 14.10
Global Net Lease, Inc. 18.60 18.19 to 18.79
Global Partners LP 20.75 20.20 to 20.83
Global Payments Inc. 203.33 198.42 to 207.64
GMS Inc. 40.89 40.40 to 42.33
Gold Fields Limited 9.50 9.00 to 9.57
Goldman Sachs BDC, Inc. 18.90 18.54 to 18.93
Goldman Sachs Group, Inc. (The) 334.19 329.10 to 337.59
Goldman Sachs MLP Energy Renaissance Fund 9.48 9.42 to 9.57
Gorman-Rupp Company (The) 35.71 34.16 to 35.81
GP Strategies Corporation 14.78 13.77 to 14.86
Graham Corporation 16.37 15.85 to 16.39
Graham Holdings Company 591.99 570.50 to 592.89
Granite Construction Incorporated 38.14 37.18 to 39.03
Granite Point Mortgage Trust Inc. 11.79 11.47 to 11.94
Granite Real Estate Inc. 59.39 58.50 to 60.00
Graphic Packaging Holding Company 17.36 16.76 to 17.54
Gray Television, Inc. 19.92 19.53 to 20.02
Great Ajax Corp. 12.00 11.67 to 12.06
Great Ajax Corp. 25.39 25.32 to 25.41
Great Western Bancorp, Inc. 31.96 30.76 to 32.18
Greenbrier Companies, Inc. (The) 47.62 47.01 to 48.46
Greenhill & Co., Inc. 17.02 15.82 to 17.08
GreenTree Hospitality Group Ltd. 13.20 12.91 to 13.20
Greif Bros. Corporation 56.76 54.38 to 57.08
Greif Bros. Corporation 58.76 56.55 to 58.76
Griffon Corporation 26.16 25.25 to 26.33
Group 1 Automotive, Inc. 162.38 156.00 to 164.84
Grupo Televisa S.A. 7.60 7.31 to 7.68
Guess?, Inc. 27.66 25.80 to 27.92
Guggenheim Credit Allocation Fund 20.60 20.48 to 20.68
Guggenheim Enhanced Equity Income Fund 6.97 6.95 to 7.09
Guggenheim Strategic Opportunities Fund 20.94 20.93 to 21.14
H&R Block, Inc. 20.12 19.81 to 20.18
H. B. Fuller Company 59.33 57.97 to 59.88
Halliburton Company 24.36 23.75 to 24.74
Hanesbrands Inc. 20.88 19.29 to 21.24
Hanger, Inc. 23.99 23.50 to 24.20
Harley-Davidson, Inc. 36.84 35.21 to 37.16
Harmony Gold Mining Company Limited 4.32 4.23 to 4.38
Hartford Financial Services Group, Inc. (The) 27.21 27.11 to 27.21
Hartford Financial Services Group, Inc. (The) 54.79 53.79 to 55.87
Haverty Furniture Companies, Inc. 36.96 36.24 to 37.41
Hawaiian Electric Industries, Inc. 38.77 37.25 to 38.80
HCA Healthcare, Inc. 189.21 184.17 to 190.23
HCI Group, Inc. 71.24 69.56 to 71.39
Healthcare Realty Trust Incorporated 29.67 28.89 to 29.90
Helix Energy Solutions Group, Inc. 6.18 5.78 to 6.23
Helmerich & Payne, Inc. 33.19 31.88 to 33.56
Herbalife Nutrition Ltd. 47.27 46.77 to 47.76
Herc Holdings Inc. 88.91 87.30 to 90.28
Hercules Capital, Inc. 26.68 26.22 to 26.69
Heritage Insurance Holdings, Inc. 11.25 10.72 to 11.29
Hersha Hospitality Trust 11.37 10.73 to 11.43
Hershey Company (The) 151.79 150.06 to 154.62
Hess Corporation 73.78 73.15 to 76.24
Hess Midstream Partners LP 22.40 22.26 to 22.97
Hewlett Packard Enterprise Company 14.81 14.40 to 14.96
Hexcel Corporation 57.56 56.27 to 58.36
High Income Securities Fund 8.42 8.40 to 8.44
Highland Floating Rate Opportunities Fund 10.61 10.60 to 10.79
Highland Global Allocation Fund 7.56 7.23 to 7.69
Highwoods Properties, Inc. 43.35 42.36 to 43.85
Hill International, Inc. 2.67 2.58 to 2.71
Hillenbrand Inc 50.20 49.31 to 50.45
Hilltop Holdings Inc. 36.14 34.75 to 36.25
Hilton Grand Vacations Inc. 40.58 40.52 to 41.54
Hilton Worldwide Holdings Inc. 125.41 122.02 to 126.76
HNI Corporation 41.31 38.54 to 41.65
Holly Energy Partners, L.P. 18.94 18.38 to 18.96
HollyFrontier Corporation 40.63 39.56 to 41.70
Honda Motor Company, Ltd. 29.48 29.32 to 29.79
Honeywell International Inc. 207.70 207.20 to 212.45
Horace Mann Educators Corporation 43.82 43.30 to 44.11
Horizon Technology Finance Corporation 25.38 25.26 to 25.38
Hormel Foods Corporation 47.90 47.57 to 48.36
Host Hotels & Resorts, Inc. 16.44 15.89 to 16.54
Houlihan Lokey, Inc. 67.36 65.19 to 67.83
Hovnanian Enterprises Inc 85.64 80.47 to 86.65
Howard Hughes Corporation (The) 95.81 91.81 to 96.53
HP Inc. 30.16 29.56 to 30.68
HSBC Holdings plc 31.42 31.10 to 31.59
Huaneng Power International, Inc. 13.60 13.48 to 13.70
Hubbell Inc 185.52 181.79 to 187.71
Hudson Pacific Properties, Inc. 27.56 26.16 to 27.75
Humana Inc. 401.07 397.53 to 407.39
Huntington Ingalls Industries, Inc. 191.10 187.41 to 194.10
Hyatt Hotels Corporation 87.46 86.31 to 88.32
Hyster-Yale Materials Handling, Inc. 90.36 88.33 to 91.77
IDACORP, Inc. 92.43 90.10 to 93.43
IDEX Corporation 198.74 197.44 to 201.55
IDT Corporation 20.26 18.43 to 20.38
Illinois Tool Works Inc. 213.40 209.70 to 216.37
Imax Corporation 23.39 22.67 to 24.60
Independence Holding Company 42.72 41.54 to 43.51
Independence Realty Trust, Inc. 14.50 14.26 to 14.67
India Fund, Inc. (The) 21.02 21.00 to 21.17
Infosys Limited 17.98 17.98 to 18.41
ING Group, N.V. 12.46 12.20 to 12.55
Ingersoll-Rand plc (Ireland) 50.55 49.49 to 51.61
Ingevity Corporation 74.00 72.08 to 74.70
Ingredion Incorporated 91.90 90.88 to 92.70
Insperity, Inc. 92.47 90.37 to 93.79
Integer Holdings Corporation 93.21 92.51 to 94.43
Intercontinental Exchange Inc. 113.74 113.61 to 116.06
International Business Machines Corporation 124.81 122.88 to 126.85
International Paper Company 55.70 53.96 to 56.98
International Seaways, Inc. 19.53 18.50 to 19.60
Interpublic Group of Companies, Inc. (The) 28.54 28.11 to 28.81
Invacare Corporation 9.30 8.95 to 9.34
Invesco Credit Opportunities Fund 11.19 11.10 to 11.19
Invesco High Income 2023 Target Term Fund 9.20 9.10 to 9.20
Invesco High Income 2024 Target Term Fund 9.55 9.50 to 9.55
Invesco Municipal Opportunity Trust 13.13 13.13 to 13.27
Invesco Municipal Trust 12.94 12.93 to 13.01
Invesco Pennsylvania Value Municipal Income Trust 12.78 12.75 to 12.81
Invesco Plc 24.07 23.61 to 24.53
Invesco Quality Municipal Income Trust 12.85 12.78 to 12.85
Invesco Senior Income Trust 4.19 4.19 to 4.22
Invesco Trust for Investment Grade New York Municipal 12.97 12.91 to 12.97
Invesco Trust for Investment Grade Municipals 13.38 13.34 to 13.44
Iron Mountain Incorporated 36.57 35.90 to 37.17
ITT Inc. 87.11 86.76 to 88.67
Ivy High Income Opportunities Fund 13.47 13.40 to 13.50
J P Morgan Chase & Co 152.91 150.75 to 155.46
J. Alexander's Holdings, Inc. 9.14 8.81 to 9.23
J.M. Smucker Company (The) 119.77 117.05 to 121.41
Janus Henderson Group plc 30.09 30.07 to 30.85
Japan Smaller Capitalization Fund Inc 9.09 9.00 to 9.11
JBG SMITH Properties 32.95 32.33 to 33.47
Jefferies Financial Group Inc. 31.67 30.84 to 31.86
John Bean Technologies Corporation 144.59 144.39 to 148.58
John Hancock Financial Opportunities Fund 38.49 37.52 to 38.76
John Hancock Hedged Equity & Income Fund 11.99 11.82 to 12.08
John Hancock Investors Trust 17.87 17.75 to 17.97
John Hancock Pfd Income Fund II 19.00 18.93 to 19.11
John Hancock Preferred Income Fund 19.16 19.07 to 19.25
John Hancock Preferred Income Fund III 17.05 17.00 to 17.10
John Hancock Tax Advantaged Dividend Income Fund 21.91 21.75 to 22.04
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.24 6.02 to 6.34
John Wiley & Sons, Inc. 56.07 53.08 to 56.28
Johnson Controls International plc 60.22 59.01 to 60.94
Jones Lang LaSalle Incorporated 177.29 174.73 to 180.27
Juniper Networks, Inc. 23.96 23.62 to 24.44
Just Energy Group, Inc. 3.95 3.83 to 4.06
Kadant Inc 177.21 174.58 to 177.70
Kaman Corporation 54.19 52.98 to 55.21
KAR Auction Services, Inc 14.70 14.12 to 15.24
KB Financial Group Inc 43.62 43.10 to 44.01
KB Home 43.47 42.60 to 44.20
KBR, Inc. 31.81 31.12 to 32.06
Kellogg Company 59.38 58.95 to 59.97
Kemper Corporation 80.21 79.04 to 81.59
Kennametal Inc. 40.55 39.59 to 41.61
Kennedy-Wilson Holdings Inc. 20.24 19.61 to 20.39
Keurig Dr Pepper Inc. 32.47 31.56 to 32.67
KeyCorp 21.22 20.74 to 21.55
Kilroy Realty Corporation 68.36 64.97 to 68.83
Kimbell Royalty Partners 10.72 10.61 to 11.05
Kimberly-Clark Corporation 133.15 130.55 to 134.68
Kimco Realty Corporation 19.60 18.93 to 19.73
Kinder Morgan, Inc. 16.22 15.88 to 16.33
Kirby Corporation 65.21 64.57 to 66.68
Kite Realty Group Trust 21.35 19.86 to 21.46
KKR & Co. Inc. 47.08 46.43 to 47.39
KKR Income Opportunities Fund 15.59 15.49 to 15.64
KKR Real Estate Finance Trust Inc. 18.91 18.76 to 19.15
Knight Transportation, Inc. 45.32 45.29 to 45.97
Knoll, Inc. 18.32 17.50 to 18.40
KNOT Offshore Partners LP 17.74 17.63 to 17.99
Kohl's Corporation 56.90 56.00 to 58.20
Koppers Holdings Inc. 35.69 35.44 to 36.35
Korn Ferry 62.63 61.60 to 63.15
Kraton Corporation 43.05 39.00 to 45.68
Kroger Company (The) 34.74 34.51 to 35.25
Kronos Worldwide Inc 15.13 14.78 to 15.29
L Brands, Inc. 55.24 54.78 to 56.54
Ladder Capital Corp 11.66 11.31 to 11.80
Lamb Weston Holdings, Inc. 84.30 84.08 to 86.41
Lannett Co Inc 6.35 6.12 to 6.35
Laredo Petroleum, Inc. 34.72 33.62 to 37.13
La-Z-Boy Incorporated 43.25 41.77 to 43.78
Lear Corporation 180.38 177.06 to 182.37
Leggett & Platt, Incorporated 48.77 47.55 to 50.00
Lehman ABS Corporation 34.22 34.01 to 34.22
Lehman ABS Corporation 33.46 33.46 to 33.46
Leidos Holdings, Inc. 92.00 90.12 to 93.72
Lennar Corporation 88.12 86.10 to 89.44
Lennar Corporation 70.32 69.73 to 71.42
Lennox International, Inc. 292.22 280.75 to 296.11
Leo Holdings Corp. 9.96 9.83 to 9.97
Lexington Realty Trust 11.00 10.78 to 11.10
Liberty Oilfield Services Inc. 13.95 13.26 to 14.19
Lincoln National Corporation 59.96 59.35 to 62.28
Linde plc 253.68 247.82 to 256.70
Lindsay Corporation 163.63 159.38 to 165.24
Lions Gate Entertainment Corporation 17.58 16.97 to 17.73
Lions Gate Entertainment Corporation 14.90 14.61 to 15.19
Lithia Motors, Inc. 377.82 375.27 to 388.59
Lloyds Banking Group Plc 2.28 2.25 to 2.30
Lockheed Martin Corporation 341.45 338.44 to 346.06
Loews Corporation 50.20 49.95 to 51.16
Louisiana-Pacific Corporation 49.70 48.65 to 51.00
Lowe's Companies, Inc. 162.92 159.29 to 165.30
LTC Properties, Inc. 43.35 42.16 to 43.67
Luby's, Inc. 3.30 3.24 to 3.34
Luxfer Holdings PLC 20.65 20.11 to 21.13
Lydall, Inc. 38.55 37.36 to 39.92
LyondellBasell Industries NV 108.76 108.42 to 110.71
M&T Bank Corporation 159.17 157.16 to 161.75
M.D.C. Holdings, Inc. 57.56 55.34 to 58.08
M/I Homes, Inc. 54.06 52.58 to 55.02
Macerich Company (The) 13.58 13.18 to 13.68
Mack-Cali Realty Corporation 15.92 15.00 to 16.16
Macquarie First Trust Global 9.23 9.05 to 9.24
Macquarie Global Infrastructure Total Return Fund Inc. 20.91 20.63 to 20.98
Macy's Inc 16.50 15.19 to 16.61
Madison Covered Call & Equity Strategy Fund 7.44 7.30 to 7.44
Magellan Midstream Partners L.P. 45.00 44.60 to 45.58
Magna International, Inc. 88.60 87.57 to 90.22
MagnaChip Semiconductor Corporation 21.04 20.74 to 22.39
Magnolia Oil & Gas Corporation 12.80 12.45 to 13.24
Main Street Capital Corporation 36.94 36.44 to 37.25
MainStay MacKay DefinedTerm Municipal Opportunitie 21.71 21.52 to 21.75
Manchester United Ltd. 20.00 19.40 to 20.00
Manitowoc Company, Inc. (The) 17.89 16.99 to 18.04
ManpowerGroup 101.10 98.42 to 102.27
Manulife Financial Corp 21.45 21.12 to 21.72
Marathon Oil Corporation 12.38 12.14 to 13.17
Marathon Petroleum Corporation 57.16 56.62 to 58.77
Marcus Corporation (The) 22.20 21.20 to 22.73
Marine Products Corporation 17.72 17.66 to 18.37
MarineMax, Inc. 51.40 47.22 to 52.12
Markel Corporation 1130.45 1109.41 to 1146.44
Marriot Vacations Worldwide Corporation 184.42 178.16 to 188.56
Marsh & McLennan Companies, Inc. 117.35 117.17 to 119.12
Masco Corporation 54.85 54.03 to 55.73
Masonite International Corporation 112.67 111.11 to 115.03
MasTec, Inc. 93.91 93.21 to 95.96
Mastercard Incorporated 371.33 361.79 to 382.46
Matador Resources Company 25.17 24.28 to 27.43
Materion Corporation 75.32 72.27 to 75.56
Matson, Inc. 73.84 73.71 to 77.25
Maui Land & Pineapple Company, Inc. 11.78 11.67 to 12.14
Maximus, Inc. 85.31 84.10 to 86.08
MBIA, Inc. 10.00 8.22 to 10.14
McCormick & Company, Incorporated 84.18 84.18 to 84.84
McDonald's Corporation 209.11 207.14 to 210.59
McKesson Corporation 176.09 175.41 to 179.43
MDU Resources Group, Inc. 30.96 30.53 to 31.22
Mednax, Inc 27.67 26.03 to 28.07
Merck & Company, Inc. 74.17 73.40 to 75.56
Mercury General Corporation 64.13 60.51 to 64.41
Meredith Corporation 35.74 32.77 to 35.78
Meritage Corporation 88.15 87.20 to 90.35
Mesabi Trust 28.19 27.50 to 28.50
Methode Electronics, Inc. 44.27 42.38 to 44.39
MetLife, Inc. 60.37 60.10 to 62.05
Mexico Fund, Inc. (The) 13.42 13.11 to 13.54
MFA Financial, Inc. 4.09 4.02 to 4.21
MFS Multimarket Income Trust 6.25 6.23 to 6.29
MFS Municipal Income Trust 6.74 6.72 to 6.80
MFS Special Value Trust 6.16 6.09 to 6.20
Micro Focus Intl PLC 6.75 6.41 to 6.84
Miller Industries, Inc. 45.75 43.60 to 45.80
Miller/Howard High Income Equity Fund 9.34 8.99 to 9.46
Minerals Technologies Inc. 76.80 75.33 to 77.33
Mistras Group Inc 9.88 9.48 to 9.98
Mitsubishi UFJ Financial Group Inc 5.46 5.40 to 5.50
Modine Manufacturing Company 15.04 14.74 to 15.34
Moelis & Company 54.76 53.35 to 55.72
Mohawk Industries, Inc. 187.27 185.80 to 192.57
Molson Coors Brewing Company 47.67 46.37 to 48.14
Monmouth Real Estate Investment Corporation 18.08 17.72 to 18.23
Moody's Corporation 289.48 287.29 to 293.11
Moog Inc. 83.21 81.49 to 83.92
Moog Inc. 80.30 80.30 to 80.30
Morgan Stanley 81.10 80.79 to 82.96
Morgan Stanley India Investment Fund, Inc. 23.98 23.69 to 24.04
Mosaic Company (The) 30.70 30.01 to 31.22
Motorola Solutions, Inc. 179.21 178.01 to 182.93
Movado Group Inc. 25.11 24.01 to 25.59
MPLX LP 26.00 25.57 to 26.19
MRC Global Inc. 9.57 9.23 to 9.65
MSA Safety Incorporporated 163.78 158.77 to 165.85
MSC Industrial Direct Company, Inc. 87.05 85.00 to 87.90
MSG Networks Inc. 20.60 18.52 to 20.90
Mueller Industries, Inc. 41.98 41.19 to 42.63
Mueller Water Products Inc 13.70 13.27 to 13.77
MuniVest Fund, Inc. 9.07 9.01 to 9.11
Murphy Oil Corporation 18.67 18.33 to 20.53
Murphy USA Inc. 125.69 125.11 to 127.78
Myers Industries, Inc. 22.96 22.24 to 23.26
Nabors Industries Ltd. 130.49 124.09 to 133.61
Nam Tai Property Inc. 11.75 10.36 to 11.80
National Bank Holdings Corporation 41.34 40.42 to 42.11
National Fuel Gas Company 49.70 48.33 to 49.91
National Grid Transco, PLC 57.78 56.75 to 57.96
National Health Investors, Inc. 73.47 71.00 to 74.08
National Oilwell Varco, Inc. 17.03 16.73 to 17.50
National Presto Industries, Inc. 107.09 101.73 to 107.09
National Storage Affiliates Trust 38.82 37.79 to 39.28
Natural Gas Services Group, Inc. 10.32 10.13 to 10.36
Natural Grocers by Vitamin Cottage, Inc. 15.86 15.54 to 16.06
Natuzzi, S.p.A. 12.39 11.80 to 12.49
Navigator Holdings Ltd. 10.20 9.95 to 10.28
Navios Maritime Holdings Inc. 6.65 6.46 to 6.95
Navios Maritime Partners LP 18.35 17.95 to 18.80
Navistar International Corporation 44.20 44.10 to 44.35
NCR Corporation 36.91 35.77 to 38.20
Neenah, Inc. 58.18 57.78 to 59.06
Nelnet, Inc. 77.07 76.07 to 77.50
New America High Income Fund, Inc. (The) 8.87 8.86 to 8.92
New Home Company Inc. (The) 5.40 5.27 to 5.50
New Ireland Fund, Inc. (The) 10.84 10.76 to 10.87
New Mountain Finance Corporation 12.85 12.49 to 12.88
New Residential Investment Corp. 10.63 10.46 to 10.83
New Senior Investment Group Inc. 6.41 6.20 to 6.42
New York Community Bancorp, Inc. 12.61 12.33 to 12.84
NewJersey Resources Corporation 41.05 39.84 to 41.25
NewMarket Corporation 395.36 388.82 to 398.78
Newmont Mining Corporation 56.39 55.63 to 56.89
Newpark Resources, Inc. 4.00 3.77 to 4.08
Nexa Resources S.A. 10.79 8.93 to 11.90
NexPoint Residential Trust, Inc. 43.60 41.93 to 44.20
Nielsen N.V. 26.26 25.00 to 26.54
Nine Energy Service, Inc. 3.59 3.16 to 3.63
NiSource, Inc 22.04 21.79 to 22.16
NL Industries, Inc. 6.78 6.42 to 6.93
Noble Midstream Partners LP 15.18 14.94 to 15.28
Nomad Foods Limited 25.13 24.53 to 25.17
Nomura Holdings Inc ADR 6.20 6.18 to 6.26
Nordic American Tankers Limited 3.22 3.09 to 3.24
Nordstrom, Inc. 37.34 35.14 to 37.88
Norfolk Souther Corporation 259.22 255.83 to 264.86
North European Oil Royality Trust 3.97 3.83 to 4.00
Northrop Grumman Corporation 305.62 301.56 to 310.17
Northwest Natural Holding Company 53.74 51.42 to 53.88
NorthWestern Corporation 61.61 60.67 to 62.01
NOW Inc. 11.59 11.12 to 11.60
NRG Energy, Inc. 41.63 39.80 to 42.22
Nu Skin Enterprises, Inc. 51.72 51.12 to 52.64
Nucor Corporation 66.37 62.92 to 66.63
Nustar Energy L.P. 19.85 19.57 to 20.10
NuStar Logistics, L.P. 23.60 23.37 to 23.61
Nutrien Ltd. 55.45 54.55 to 56.39
Nuveen AMT-Free Municipal Credit Income Fund 16.48 16.36 to 16.49
Nuveen AMT-Free Municipal Value Fund 11.03 10.83 to 11.04
Nuveen AMT-Free Quality Municipal Income Fund 14.67 14.61 to 14.68
Nuveen California Quality Municipal Income Fund 14.68 14.67 to 14.75
Nuveen Core Equity Alpha Fund 14.52 14.50 to 14.62
Nuveen Credit Strategies Income Fund 6.45 6.43 to 6.46
Nuveen Diversified Dividend and Income Fund 9.13 9.11 to 9.17
Nuveen Dow 30SM Dynamic Overwrite Fund 15.58 15.40 to 15.64
Nuveen Emerging Markets Debt 2022 Target Term Fund 7.88 7.83 to 8.07
Nuveen Floating Rate Income Fund 9.51 9.44 to 9.58
Nuveen Floating Rate Income Opportuntiy Fund 9.32 9.30 to 9.37
Nuveen Georgia Quality Municipal Income Fund 12.76 12.71 to 12.79
Nuveen High Income 2023 Target Term Fund 9.96 9.90 to 9.96
Nuveen Intermediate Duration Municipal Term Fund 13.86 13.74 to 13.88
Nuveen Massachusetts Municipal Income Fund 14.24 14.20 to 14.24
Nuveen Michigan Quality Municipal Income Fund 15.10 14.98 to 15.10
Nuveen Missouri Quality Municipal Income Fund 14.64 14.64 to 14.65
Nuveen Mortgage Opportunity Term Fund 20.43 20.21 to 20.66
Nuveen Municipal 2021 Target Term Fund 9.69 9.69 to 9.71
Nuveen Municipal Credit Income Fund 15.99 15.99 to 16.09
Nuveen Municipal High Income Opportunity Fund 14.33 14.31 to 14.42
Nuveen Municipal Income Fund, Inc. 11.29 11.15 to 11.29
Nuveen New Jersey Quality Municipal Income Fund 14.17 14.14 to 14.18
Nuveen New York Municipal Value Fund 2 14.55 14.42 to 14.55
Nuveen Ohio Quality Municipal Income Fund 15.28 15.25 to 15.30
Nuveen Pennsylvania Quality Municipal Income Fund 14.23 14.08 to 14.24
Nuveen Preferred & Income Opportunities Fund 9.17 9.15 to 9.20
Nuveen Preferred and Income Term Fund 24.21 24.19 to 24.29
Nuveen S&P 500 Buy-Write Income Fund 12.97 12.90 to 13.08
Nuveen S&P 500 Dynamic Overwrite Fund 15.87 15.75 to 15.96
Nuveen Select Maturities Municipal Fund 10.35 10.28 to 10.35
Nuveen Senior Income Fund 5.62 5.54 to 5.62
Nuveen Short Duration Credit Opportunities Fund 14.04 13.92 to 14.06
Nuveen Tax-Advantaged Dividend Growth Fund 14.63 14.54 to 14.68
Nuveen Tax-Advantaged Total Return Strategy Fund 10.31 10.31 to 10.41
Nuveen Virginia Quality Municipal Income Fund 15.75 15.70 to 15.78
nVent Electric plc 28.86 27.86 to 29.11
NVR, Inc. 4699.76 4622.47 to 4771.99
Oasis Petroleum Inc. 59.27 57.47 to 59.43
Occidental Petroleum Corporation 29.77 29.63 to 31.90
Oceaneering International, Inc. 15.31 13.82 to 15.40
OFG Bancorp 21.56 20.48 to 21.80
OGE Energy Corp 32.07 31.34 to 32.16
Oil States International, Inc. 9.43 8.69 to 9.49
Oil-Dri Corporation Of America 37.66 37.00 to 37.73
Old Republic International Corporation 21.30 20.60 to 21.49
Omnicom Group Inc. 77.27 75.09 to 77.79
ONE Gas, Inc. 75.02 73.04 to 75.34
One Liberty Properties, Inc. 23.55 22.66 to 23.73
OneMain Holdings, Inc. 53.34 52.15 to 53.87
ONEOK, Inc. 49.54 49.30 to 51.22
Ooma, Inc. 16.37 15.85 to 16.49
Oppenheimer Holdings, Inc. 41.22 39.76 to 41.71
Oracle Corporation 72.16 70.10 to 72.94
Orange 11.84 11.81 to 11.90
Orion Engineered Carbons S.A 20.09 19.68 to 20.35
Orion Group Holdings, Inc. 5.83 5.74 to 5.98
Oshkosh Corporation 112.55 112.50 to 116.32
Osisko Gold Royalties Ltd 10.64 10.58 to 10.76
OUTFRONT Media Inc. 22.85 21.85 to 23.01
Overseas Shipholding Group, Inc. 2.50 2.45 to 2.64
Owens & Minor, Inc. 33.47 32.52 to 34.90
Owens Corning Inc 81.76 80.27 to 83.60
Owens-Illinois, Inc. 12.80 12.63 to 13.21
Oxford Industries, Inc. 85.76 80.95 to 86.04
Pacific Gas & Electric Co. 11.16 10.81 to 11.33
Packaging Corporation of America 138.43 134.94 to 140.25
Par Pacific Holdings, Inc. 18.68 18.06 to 19.07
Paramount Group, Inc. 9.88 9.61 to 10.00
Park Electrochemical Corporation 14.52 14.30 to 14.87
Park Hotels & Resorts Inc. 21.76 20.82 to 21.99
Parker-Hannifin Corporation 298.81 297.65 to 302.33
PBF Energy Inc. 17.23 16.08 to 17.45
PBF Logistics LP 12.91 12.74 to 13.26
Pearson, Plc 11.04 11.04 to 11.58
Pebblebrook Hotel Trust 24.01 22.74 to 24.15
Pembina Pipeline Corp. 28.98 28.47 to 29.22
PennyMac Financial Services, Inc. 61.68 61.34 to 64.66
Penske Automotive Group, Inc. 80.06 77.77 to 81.90
Pentair plc. 59.90 57.96 to 60.48
Performance Food Group Company 55.93 55.50 to 56.95
Permian Basin Royalty Trust 4.51 4.42 to 4.57
Permianville Royalty Trust 1.48 1.45 to 1.51
PermRock Royalty Trust 5.16 5.07 to 5.19
Perrigo Company 41.82 41.29 to 42.59
PetroChina Company Limited 39.36 39.17 to 40.49
Pfizer, Inc. 34.35 34.33 to 34.87
Philip Morris International Inc 86.36 85.89 to 87.51
Phillips 66 88.47 87.25 to 90.10
Phillips 66 Partners LP 31.30 30.60 to 31.45
Physicians Realty Trust 17.40 17.12 to 17.58
Piedmont Office Realty Trust, Inc. 18.32 17.73 to 18.45
PIMCO California Municipal Income Fund 17.98 17.86 to 18.24
PIMCO California Municipal Income Fund III 10.37 10.37 to 10.45
PIMCO Commercial Mortgage Securities Trust, Inc. 11.28 11.22 to 11.30
Pimco Corporate & Income Opportunity Fund 17.98 17.95 to 18.04
PIMCO Dynamic Credit and Mortgage Income Fund 22.23 21.97 to 22.53
PIMCO Dynamic Income Fund 28.12 27.85 to 28.49
PIMCO Energy and Tactical Credit Opportunities Fund 10.48 10.38 to 10.63
Pimco High Income Fund 6.45 6.44 to 6.49
PIMCO Income Strategy Fund 11.80 11.75 to 11.86
PIMCO Income Strategy Fund II 10.24 10.22 to 10.29
PIMCO Municipal Income Fund 13.96 13.89 to 14.05
Pimco Municipal Income Fund II 14.67 14.55 to 14.95
PIMCO New York Municipal Income Fund 12.07 11.71 to 12.12
PIMCO New York Municipal Income Fund III 9.34 9.34 to 9.35
PIMCO Strategic Income Fund, Inc. 7.36 7.32 to 7.41
Pinnacle West Capital Corporation 78.25 76.30 to 78.87
Pioneer High Income Trust 9.33 9.27 to 9.35
Pioneer Municipal High Income Advantage Trust 11.75 11.67 to 11.80
Pioneer Municipal High Income Trust 12.31 12.29 to 12.34
Pioneer Natural Resources Company 162.09 160.51 to 165.58
Pitney Bowes Inc. 9.19 8.67 to 9.55
Plains All American Pipeline, L.P. 9.67 9.49 to 9.99
Plains Group Holdings, L.P. 9.77 9.58 to 10.04
Planet Fitness, Inc. 85.73 83.63 to 88.16
PLDT Inc. 26.71 26.36 to 26.93
PNC Financial Services Group, Inc. (The) 178.82 177.08 to 181.35
PNM Resources, Inc. (Holding Co.) 47.99 47.40 to 48.36
Polaris Industries Inc. 134.22 130.00 to 137.11
Portland General Electric Company 44.79 43.24 to 45.03
POSCO 70.25 69.40 to 70.58
Post Holdings, Inc. 104.81 104.00 to 106.98
PPG Industries, Inc. 146.10 142.41 to 148.44
PPL Capital Funding, Inc. 25.54 25.45 to 25.55
PPL Corporation 28.31 28.27 to 28.92
PPlus Trust 20.95 20.94 to 20.95
PQ Group Holdings Inc. 17.64 17.18 to 17.78
Precision Drilling Corporation 25.69 24.79 to 26.75
Preferred Apartment Communities, Inc. 10.08 9.19 to 10.13
Prestige Consumer Healthcare Inc. 45.77 43.75 to 45.93
Primerica, Inc. 147.17 146.96 to 150.19
ProAssurance Corporation 27.20 26.27 to 27.44
Procter & Gamble Company (The) 127.31 125.32 to 128.90
Progressive Corporation (The) 91.02 88.69 to 92.60
ProPetro Holding Corp. 13.76 13.08 to 13.99
Prospect Capital Corporation 25.26 25.23 to 25.26
Prosperity Bancshares, Inc. 78.00 77.62 to 78.98
Provident Financial Services, Inc 23.58 22.73 to 23.83
Prudential Financial, Inc. 26.86 26.72 to 26.86
Prudential Financial, Inc. 92.72 91.41 to 94.53
Prudential Public Limited Company 41.64 41.21 to 42.16
PS Business Parks, Inc. 149.78 147.41 to 152.31
Public Service Enterprise Group Incorporated 57.10 55.74 to 57.66
Public Storage 238.65 234.53 to 240.82
PulteGroup, Inc. 47.41 46.00 to 48.12
Putnam Master Intermediate Income Trust 4.47 4.25 to 4.47
Putnam Premier Income Trust 4.82 4.82 to 4.85
PVH Corp. 106.75 105.30 to 110.89
Pzena Investment Management Inc 10.50 10.31 to 10.67
QEP Resources, Inc. 4.35 4.18 to 4.42
Quad Graphics, Inc 5.34 5.03 to 5.39
Quanex Building Products Corporation 25.36 25.11 to 25.87
Quanta Services, Inc. 83.34 82.85 to 84.90
Quest Diagnostics Incorporated 121.09 117.82 to 122.54
Quotient Technology Inc. 14.70 13.92 to 14.74
QVC, Inc. 25.43 25.27 to 25.43
Qwest Corporation 25.06 25.05 to 25.07
Qwest Corporation 25.55 25.41 to 25.55
Qwest Corporation 26.43 26.17 to 26.43
Radian Group Inc. 21.76 21.48 to 22.31
Ralph Lauren Corporation 126.55 123.06 to 128.40
Range Resources Corporation 10.18 10.16 to 10.75
Ranger Energy Services, Inc. 6.17 6.00 to 6.17
Rayonier Advanced Materials Inc. 10.56 9.75 to 10.64
Ready Capital Corporation 14.04 13.69 to 14.24
Ready Capital Corporation 25.80 25.76 to 25.88
Realogy Holdings Corp. 15.07 14.43 to 15.14
Regal Beloit Corporation 141.04 138.63 to 142.82
Regional Management Corp. 35.94 35.64 to 37.69
Regions Financial Corporation 21.32 20.93 to 21.85
Regis Corporation 12.71 11.75 to 13.04
Reinsurance Group of America, Incorporated 127.61 126.51 to 130.12
Reinsurance Group of America, Incorporated 26.36 26.24 to 26.36
Reinsurance Group of America, Incorporated 28.09 27.84 to 28.17
Reliance Steel & Aluminum Co. 146.66 140.52 to 147.33
RenaissanceRe Holdings Ltd. 165.89 164.25 to 168.75
Republic Services, Inc. 95.64 94.57 to 97.24
Resideo Technologies, Inc. 28.53 28.23 to 30.55
Resolute Forest Products Inc. 9.49 9.46 to 9.88
Restaurant Brands International Inc. 65.00 62.47 to 65.73
Retail Properties of America, Inc. 11.85 11.18 to 11.98
REV Group, Inc. 13.59 13.35 to 13.81
REX American Resources Corporation 113.50 110.10 to 116.56
Rexnord Corporation 48.34 47.95 to 48.88
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc. 14.96 14.74 to 15.00
RLI Corp. 112.33 109.58 to 113.95
RLJ Lodging Trust 15.97 15.58 to 16.17
Rockwell Automation, Inc. 257.87 253.61 to 259.90
Rogers Communication, Inc. 47.61 46.85 to 47.95
Roper Technologies, Inc. 385.38 375.92 to 391.03
Royal Bank Of Canada 90.43 88.70 to 90.80
Royal Dutch Shell PLC 43.35 42.56 to 43.74
Royal Dutch Shell PLC 41.29 40.44 to 41.61
RPC, Inc. 7.16 6.73 to 7.43
RPM International Inc. 85.61 83.36 to 86.68
RPT Realty 12.22 11.48 to 12.24
Ryder System, Inc. 74.61 73.29 to 76.60
Ryerson Holding Corporation 15.59 14.45 to 15.63
Ryman Hospitality Properties, Inc. 80.72 79.07 to 81.98
S&P Global Inc. 342.72 333.47 to 346.66
Salient Midstream & MLP Fund 5.02 5.01 to 5.15
Sally Beauty Holdings, Inc. 20.35 18.35 to 20.43
Santander Consumer USA Holdings Inc. 26.62 26.18 to 26.99
Saratoga Investment Corp 25.50 25.50 to 25.54
Sasol Ltd. 14.58 14.43 to 14.80
Saul Centers, Inc. 42.26 39.04 to 42.53
Schlumberger N.V. 29.71 28.80 to 30.07
Schneider National, Inc. 25.80 25.11 to 26.12
Schweitzer-Mauduit International, Inc. 48.24 47.14 to 48.43
Scorpio Bulkers Inc. 20.03 18.87 to 20.09
Scudder Municiple Income Trust 11.46 11.38 to 11.50
Scudder Strategic Municiple Income Trust 11.70 11.64 to 11.71
SEACOR Marine Holdings Inc. 5.03 4.49 to 5.03
Sealed Air Corporation 45.61 44.36 to 46.36
SeaWorld Entertainment, Inc. 52.20 48.45 to 52.96
Select Energy Services, Inc. 7.33 7.01 to 7.58
Select Medical Holdings Corporation 33.69 33.43 to 34.00
Sempra Energy 122.91 119.26 to 123.79
Sensient Technologies Corporation 78.45 77.14 to 79.04
Seritage Growth Properties 23.16 21.12 to 23.26
Shaw Communications Inc. 18.78 18.63 to 18.93
Shell Midstream Partners, L.P. 12.76 12.63 to 12.95
Sherwin-Williams Company (The) 688.11 677.01 to 702.71
Shinhan Financial Group Co Ltd 31.34 31.09 to 31.63
Ship Finance International Limited 7.91 7.68 to 7.97
Signet Jewelers Limited 56.29 52.51 to 56.64
SilverBow Resorces, Inc. 8.22 7.90 to 8.23
Simpson Manufacturing Company, Inc. 104.38 100.84 to 105.58
SINOPEC Shangai Petrochemical Company, Ltd. 24.68 24.68 to 24.97
SITE Centers Corp. 13.49 13.07 to 13.59
SiteOne Landscape Supply, Inc. 160.42 158.29 to 163.83
Six Flags Entertainment Corporation New 50.04 48.43 to 50.99
SL Green Realty Corp 75.77 72.59 to 76.76
SM Energy Company 16.46 16.05 to 18.55
Snap-On Incorporated 218.23 216.47 to 221.59
Solaris Oilfield Infrastructure, Inc. 13.28 12.59 to 13.32
SolarWinds Corporation 16.19 15.95 to 16.37
Sonic Automotive, Inc. 50.01 48.08 to 50.35
Sonoco Products Company 63.35 62.21 to 64.13
Source Capital, Inc. 42.70 42.66 to 43.03
South Jersey Industries, Inc. 28.34 26.55 to 28.57
South Jersey Industries, Inc. 46.89 45.82 to 47.41
Southern Company (The) 59.61 58.61 to 59.87
Southwest Airlines Company 60.55 57.55 to 60.70
Southwest Gas Holdings, Inc. 71.08 68.38 to 71.35
Spectrum Brands Holdings, Inc. 82.20 81.11 to 84.13
Spire Inc. 72.77 69.54 to 72.98
Spirit Aerosystems Holdings, Inc. 46.61 46.33 to 49.11
SPX Corporation 57.64 56.31 to 58.52
SPX FLOW, Inc. 68.52 66.27 to 69.27
Stag Industrial, Inc. 32.76 32.15 to 33.19
Standard Motor Products, Inc. 44.43 43.56 to 44.64
Standex International Corporation 106.16 102.55 to 106.54
Stanley Black & Decker, Inc. 186.60 183.81 to 189.00
Stantec Inc 40.93 40.18 to 41.04
Star Group, L.P. 10.26 10.06 to 10.37
StarTek, Inc. 8.44 8.26 to 8.47
STARWOOD PROPERTY TRUST, INC. 23.52 22.99 to 23.95
State Street Corporation 80.50 79.49 to 81.82
Steelcase Inc. 15.95 14.97 to 15.97
Stellus Capital Investment Corporation 25.34 25.25 to 25.35
Stellus Capital Investment Corporation 12.19 11.50 to 12.24
Stepan Company 127.92 124.28 to 129.14
Sterling Bancorp 23.41 22.82 to 23.88
Stewart Information Services Corporation 49.59 48.62 to 50.57
Stifel Financial Corporation 64.76 63.50 to 65.78
Stifel Financial Corporation 25.59 25.46 to 25.61
Stoneridge, Inc. 36.71 34.99 to 36.90
STRATS Trust 23.85 23.85 to 23.85
STRATS Trust 21.15 21.15 to 21.20
Sumitomo Mitsui Financial Group Inc 7.28 7.25 to 7.34
Summit Hotel Properties, Inc. 10.47 10.19 to 10.57
Summit Materials, Inc. 29.63 29.26 to 30.46
Summit Midstream Partners, LP 22.28 21.65 to 22.80
Sun Life Financial Inc. 50.56 49.77 to 51.11
SunCoke Energy, Inc. 6.69 6.42 to 6.79
Suncor Energy Inc. 22.01 21.69 to 22.30
Sunoco LP 31.59 31.20 to 31.88
Sunstone Hotel Investors, Inc. 12.79 12.22 to 12.86
Superior Industries International, Inc. 6.21 6.04 to 6.60
Synchrony Financial 40.64 40.04 to 41.21
Synnex Corporation 94.24 92.92 to 95.70
Synovus Financial Corp. 46.94 45.93 to 47.67
Synthetic Fixed-Income Securities, Inc. 25.00 25.00 to 25.00
Synthetic Fixed-Income Securities, Inc. 24.01 24.01 to 24.01
Synthetic Fixed-Income Securities, Inc. 20.60 20.60 to 20.76
Sysco Corporation 81.70 81.63 to 83.19
Takeda Pharmaceutical Company Limited 18.10 17.87 to 18.32
Talos Energy, Inc. 13.59 12.51 to 13.72
Tanger Factory Outlet Centers, Inc. 17.12 15.93 to 17.20
Tapestry, Inc. 43.95 42.02 to 44.50
Targa Resources, Inc. 34.32 33.63 to 35.27
Taro Pharmaceutical Industries Ltd. 76.42 74.60 to 76.80
Taylor Morrison Home Corporation 27.79 27.10 to 28.60
TCF Financial Corporation 48.80 47.88 to 49.46
Team, Inc. 12.39 11.68 to 12.89
TechnipFMC plc 9.08 8.81 to 9.27
Teekay Corporation 3.36 3.28 to 3.59
Teekay LNG Partners L.P. 13.99 13.89 to 14.15
Teekay Tankers Ltd. 13.57 13.19 to 13.72
TEGNA Inc. 5.44 5.25 to 5.55
TEGNA Inc. 19.07 18.64 to 19.44
Tejon Ranch Co 16.85 16.44 to 17.08
Teledyne Technologies Incorporated 390.13 383.62 to 394.38
Teleflex Incorporated 400.35 397.19 to 406.51
Telefonica SA 4.65 4.63 to 4.68
Telephone and Data Systems, Inc. 25.08 24.95 to 25.08
Telephone and Data Systems, Inc. 25.32 25.23 to 25.32
Telephone and Data Systems, Inc. 25.30 25.24 to 25.35
Telephone and Data Systems, Inc. 25.58 25.50 to 25.58
Telephone and Data Systems, Inc. 21.41 20.01 to 21.79
TELUS Corporation 21.18 20.74 to 21.25
Tempur Sealy International, Inc. 37.10 36.25 to 37.64
Tenaris S.A. 23.02 22.78 to 23.32
Tenet Healthcare Corporation 55.50 53.54 to 56.10
Tennant Company 79.27 78.17 to 80.56
Tenneco Inc. 11.62 11.20 to 11.79
Tennessee Valley Authority 25.48 25.25 to 25.49
Tennessee Valley Authority 25.41 25.36 to 25.46
Terex Corporation 44.61 43.42 to 45.70
Ternium S.A. 34.11 33.01 to 34.63
Tetra Technologies, Inc. 2.60 2.56 to 2.83
Texas Pacific Land Trust 1258.00 1188.06 to 1272.30
Textron Inc. 52.12 51.73 to 53.29
The Charles Schwab Corporation 64.46 64.34 to 65.63
The GDL Fund 8.90 8.88 to 8.94
The Hanover Insurance Group, Inc. 126.40 123.03 to 127.35
The Travelers Companies, Inc. 155.75 152.47 to 157.25
Thermon Group Holdings, Inc. 21.82 21.32 to 22.05
Third Point Reinsurance Ltd. 10.21 9.96 to 10.58
Thor Industries, Inc. 130.06 125.28 to 133.99
Tidewater Inc. 15.53 14.35 to 15.64
Tilly's, Inc. 11.54 10.72 to 11.65
Timken Company (The) 82.42 79.77 to 83.30
TimkenSteel Corporation 10.17 9.60 to 10.74
Toll Brothers, Inc. 55.19 54.01 to 56.02
Tootsie Roll Industries, Inc. 32.94 32.16 to 33.67
Toronto Dominion Bank (The) 63.75 62.82 to 64.09
Tortoise Energy Independence Fund, Inc. 17.29 17.14 to 17.56
Tortoise Energy Infrastructure Corporation 24.75 24.60 to 25.30
Tortoise Midstream Energy Fund, Inc. 26.03 25.98 to 26.56
Tortoise Pipeline & Energy Fund, Inc. 20.36 20.25 to 20.84
Tortoise Power and Energy Infrastructure Fund, Inc 12.02 11.95 to 12.09
Total S.A. 48.57 47.96 to 48.93
Townsquare Media, Inc. 10.46 10.38 to 10.74
TPG RE Finance Trust, Inc. 11.35 10.97 to 11.39
TPG Specialty Lending, Inc. 22.01 21.72 to 22.19
TransCanada Corporation 45.65 44.67 to 45.94
Transcontinental Realty Investors, Inc. 22.00 21.19 to 22.00
Transdigm Group Incorporated 606.30 596.58 to 611.83
Transocean Ltd. 4.00 3.94 to 4.36
TransUnion 87.97 87.52 to 89.42
Trecora Resources 7.75 7.65 to 7.93
Tredegar Corporation 17.79 17.15 to 17.89
Treehouse Foods, Inc. 53.78 52.21 to 54.78
TRI Pointe Group, Inc. 20.01 19.65 to 20.51
Trinseo S.A. 68.95 67.74 to 70.38
TriplePoint Venture Growth BDC Corp. 14.57 14.17 to 14.72
Triple-S Management Corporation 27.88 26.96 to 28.04
Triumph Group, Inc. 17.66 17.48 to 18.24
TrueBlue, Inc. 22.47 21.49 to 22.54
Tutor Perini Corporation 17.90 17.01 to 18.05
Two Harbors Investments Corp 7.47 7.30 to 7.55
Tyson Foods, Inc. 73.69 72.77 to 74.38
U.S. Bancorp 54.05 52.53 to 54.39
U.S. Silica Holdings, Inc. 14.62 13.86 to 15.16
U.S. Xpress Enterprises, Inc. 10.43 10.22 to 10.75
UDR, Inc. 43.45 42.48 to 43.84
UGI Corporation 41.02 40.09 to 41.22
UMH Properties, Inc. 18.80 18.17 to 18.85
Under Armour, Inc. 19.11 18.75 to 19.54
Under Armour, Inc. 22.93 22.66 to 23.57
Unifi, Inc. 27.83 25.78 to 27.83
Unifirst Corporation 255.54 248.63 to 256.66
Unilever PLC 53.98 53.51 to 54.36
Union Pacific Corporation 210.89 210.17 to 215.68
Unisys Corporation 25.25 24.23 to 25.52
United Parcel Service, Inc. 160.87 160.76 to 166.23
United Rentals, Inc. 302.60 300.48 to 308.14
United States Cellular Corporation 34.65 32.70 to 35.19
United States Cellular Corporation 25.68 25.61 to 25.68
United States Cellular Corporation 25.33 25.23 to 25.35
United States Steel Corporation 20.62 18.38 to 21.00
UnitedHealth Group Incorporated 350.17 345.60 to 354.00
UNITIL Corporation 45.87 44.05 to 46.11
Univar Inc. 20.49 20.42 to 20.90
Universal Corporation 55.55 53.39 to 55.58
Universal Health Realty Income Trust 72.67 68.78 to 73.77
Universal Health Services, Inc. 134.58 132.39 to 135.49
UNIVERSAL INSURANCE HOLDINGS INC 16.39 15.63 to 16.39
Unum Group 29.44 29.04 to 30.34
Urban Edge Properties 18.01 17.08 to 18.18
Urstadt Biddle Properties Inc. 17.39 16.83 to 17.42
Urstadt Biddle Properties Inc. 14.79 13.91 to 14.79
US Foods Holding Corp. 38.35 37.81 to 38.82
USA Compression Partners, LP 14.47 14.37 to 14.76
USANA Health Sciences, Inc. 100.69 99.75 to 101.44
USD Partners LP 5.45 5.14 to 5.59
USLIFE Income Fund, Inc. 12.24 12.10 to 12.35
V.F. Corporation 81.50 80.59 to 82.77
VAALCO Energy, Inc. 3.25 3.20 to 3.48
Vail Resorts, Inc. 315.76 309.73 to 323.36
Valero Energy Corporation 80.56 79.54 to 82.60
Valmont Industries, Inc. 243.04 232.98 to 243.79
Valvoline Inc. 26.42 25.54 to 26.63
Vector Group Ltd. 14.12 13.78 to 14.20
Vectrus, Inc. 59.78 58.88 to 60.32
Vedanta Limited 12.49 12.28 to 12.59
Venator Materials PLC 4.17 3.95 to 4.33
Ventas, Inc. 56.83 55.04 to 57.30
Veritiv Corporation 42.90 40.38 to 43.80
Verizon Communications Inc. 56.79 55.82 to 57.29
Vermilion Energy Inc. 7.14 7.10 to 7.77
Verso Corporation 14.08 13.19 to 14.14
Viad Corp 45.26 42.32 to 46.44
Vipshop Holdings Limited 40.64 38.91 to 40.85
Virtus Global Dividend & Income Fund Inc. 9.13 9.10 to 9.24
Visa Inc. 220.27 215.81 to 226.13
Vishay Precision Group, Inc. 33.57 33.23 to 33.84
Vmware, Inc. 143.63 143.17 to 147.99
VOC Energy Trust 3.15 2.98 to 3.18
Vocera Communications, Inc. 43.27 42.93 to 45.36
Vornado Realty Trust 47.86 44.98 to 48.23
Voya Financial, Inc. 63.94 62.56 to 64.22
Voya Global Advantage and Premium Opportunity Fund 9.01 8.98 to 9.06
Voya Infrastructure, Industrials and Materials Fund 11.97 11.97 to 12.21
Voya Prime Rate Trust 4.65 4.61 to 4.66
Vulcan Materials Company 169.10 167.04 to 172.46
W&T Offshore, Inc. 4.27 4.07 to 4.70
W.R. Berkley Corporation 74.68 73.07 to 75.73
W.W. Grainger, Inc. 398.48 397.10 to 406.20
Wabash National Corporation 17.95 17.93 to 18.49
Walt Disney Company (The) 201.91 193.79 to 203.02
Washington Real Estate Investment Trust 24.20 23.24 to 24.32
Waste Connections, Inc. 102.21 101.32 to 103.21
Waste Management, Inc. 121.73 118.72 to 122.97
Watts Water Technologies, Inc. 118.84 116.68 to 119.38
Wayfair Inc. 306.56 297.96 to 326.89
Webster Financial Corporation 60.66 59.48 to 62.05
WEC Energy Group, Inc. 86.33 84.44 to 86.90
Weingarten Realty Investors 27.02 26.20 to 27.28
Weis Markets, Inc. 58.55 57.92 to 59.21
Welbilt, Inc. 16.31 15.74 to 16.52
Wells Fargo & Company 38.67 37.77 to 38.88
Welltower Inc. 72.23 69.96 to 73.30
WESCO International, Inc. 88.72 86.63 to 89.71
Western Alliance Bancorporation 96.92 96.65 to 100.00
Western Alliance Bancorporation 25.86 25.74 to 25.99
Western Asset Global High Income Fund Inc 10.15 10.15 to 10.25
Western Asset Intermediate Muni Fund Inc 9.17 9.10 to 9.17
Western Asset Managed Municipals Fund, Inc. 12.76 12.75 to 12.81
Western Asset Mortgage Defined Opportunity Fund Inc 14.53 14.44 to 14.55
Western Midstream Partners, LP 19.47 19.30 to 20.39
Western Union Company (The) 25.11 24.15 to 25.47
Westinghouse Air Brake Technologies Corporation 74.37 74.31 to 75.82
Westlake Chemical Corporation 93.09 89.82 to 95.36
Westlake Chemical Partners LP 24.29 23.77 to 24.50
Westpac Banking Corporation 19.11 18.98 to 19.24
Westrock Company 53.18 51.27 to 54.00
Westwood Holdings Group Inc 17.75 17.43 to 18.30
Whirlpool Corporation 201.99 195.03 to 205.99
Whitestone REIT 10.07 9.55 to 10.09
WideOpenWest, Inc. 17.91 16.89 to 18.08
Williams Companies, Inc. (The) 24.12 23.75 to 24.69
Williams-Sonoma, Inc. 131.51 127.28 to 133.80
Winnebago Industries, Inc. 79.06 74.13 to 79.83
Wolverine World Wide, Inc. 36.44 35.62 to 37.40
Woori Bank 26.30 26.12 to 26.44
World Fuel Services Corporation 35.71 35.23 to 36.29
World Wrestling Entertainment, Inc. 56.75 54.36 to 56.91
Worthington Industries, Inc. 70.72 67.01 to 71.06
WPP plc 63.45 63.28 to 63.96
Wyndham Destinations, Inc. 51.75 51.11 to 52.78
Wyndham Hotels & Resorts, Inc. 67.49 65.10 to 68.10
XAI Octagon Floating Rate & Alternative Income Term Trust 8.68 8.60 to 8.74
Xenia Hotels & Resorts, Inc. 19.60 18.77 to 19.95
Xerox Corporation 26.70 26.02 to 26.93
Xylem Inc. 100.92 100.15 to 102.82
Yelp Inc. 39.65 38.62 to 40.94
Yum China Holdings, Inc. 60.97 60.23 to 61.50
 Learn then Earn