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

USA Scanner CLOSED NEAR LOW forming stock list

USA Scanner stocks forming CLOSED NEAR LOW

2052 stocks found forming CLOSED NEAR LOW

Company Close Range
1-800 FLOWERS.COM, Inc. 5.43 5.43 to 5.66
1st Source Corporation 62.76 62.76 to 64.78
Accuray Incorporated 1.33 1.33 to 1.39
ACI Worldwide, Inc. 43.78 43.75 to 44.61
Aclaris Therapeutics, Inc. 1.52 1.52 to 1.60
ACNB Corporation 42.35 42.31 to 43.41
Adaptimmune Therapeutics plc 0.27 0.27 to 0.29
Addus HomeCare Corporation 109.43 109.43 to 112.23
ADMA Biologics Inc 17.98 17.96 to 18.66
ADTRAN, Inc. 8.85 8.83 to 9.27
AdvisorShares Vice ETF 34.39 34.35 to 35.39
AGNC Investment Corp. 9.20 9.20 to 9.37
Airgain, Inc. 4.19 4.19 to 4.38
Akamai Technologies, Inc. 76.80 76.72 to 77.94
Alarm.com Holdings, Inc. 53.98 53.93 to 54.98
Allegiant Travel Company 52.46 52.40 to 54.95
Alpha and Omega Semiconductor Limited 27.14 27.11 to 28.94
Alphatec Holdings, Inc. 10.71 10.69 to 10.97
Amalgamated Bank 32.44 32.44 to 33.58
A-Mark Precious Metals, Inc. 22.48 22.43 to 23.77
Ambarella, Inc. 66.58 66.51 to 68.30
AMC Networks Inc. 6.05 6.05 to 6.39
American Airlines Group, Inc. 12.17 12.15 to 12.50
American Woodmark Corporation 53.23 53.12 to 56.68
America's Car-Mart, Inc. 57.26 57.26 to 60.67
Ameris Bancorp 65.77 65.76 to 68.11
Ames National Corporation 18.00 18.00 to 18.40
Amgen Inc. 292.51 291.94 to 297.53
Amkor Technology, Inc. 21.56 21.51 to 21.91
Amphastar Pharmaceuticals, Inc. 21.18 21.16 to 22.31
Amtech Systems, Inc. 4.60 4.60 to 4.80
Analog Devices, Inc. 240.42 240.27 to 245.76
AngioDynamics, Inc. 8.65 8.63 to 10.80
ANI Pharmaceuticals, Inc. 64.00 64.00 to 65.72
Apogee Enterprises, Inc. 42.18 42.15 to 43.70
ArcBest Corporation 79.24 79.22 to 83.12
Arch Capital Group Ltd. 88.19 88.07 to 90.70
Ardelyx, Inc. 4.50 4.49 to 4.67
Ark Restaurants Corp. 8.66 8.66 to 9.20
Arrow Financial Corporation 26.70 26.64 to 27.40
Arrowhead Pharmaceuticals, Inc. 17.63 17.59 to 18.91
Artesian Resources Corporation 33.50 33.50 to 34.38
Arvinas, Inc. 7.40 7.39 to 8.05
AstroNova, Inc. 10.93 10.93 to 11.75
Atlassian Corporation Plc 187.69 187.35 to 193.74
AtriCure, Inc. 30.54 30.51 to 32.33
Audentes Therapeutics, Inc. 1.12 1.12 to 1.21
AudioCodes Ltd. 8.96 8.95 to 9.16
Autodesk, Inc. 288.96 288.65 to 294.73
Automatic Data Processing, Inc. 298.18 298.05 to 303.21
Avis Budget Group, Inc. 192.58 192.13 to 197.73
Avnet, Inc. 55.06 55.04 to 56.24
BancFirst Corporation 126.31 126.30 to 131.24
Bank First National Corporation 119.67 119.48 to 123.44
Bank of Marin Bancorp 25.11 25.06 to 25.88
Bank OZK 50.71 50.65 to 52.65
BankFinancial Corporation 11.57 11.57 to 11.93
Banner Corporation 66.71 66.67 to 69.83
Barrett Business Services, Inc. 42.83 42.73 to 43.58
BCB Bancorp, Inc. (NJ) 8.56 8.56 to 9.01
Bel Fuse Inc. 89.16 89.16 to 92.65
Bel Fuse Inc. 98.24 98.16 to 103.84
BioCryst Pharmaceuticals, Inc. 8.72 8.70 to 9.05
Biogen Inc. 127.50 127.47 to 133.36
BioLineRx Ltd. 4.52 4.51 to 4.72
BioMarin Pharmaceutical Inc. 56.62 56.52 to 58.67
BJ's Restaurants, Inc. 39.70 39.62 to 41.31
BlackLine, Inc. 54.17 54.15 to 55.18
Blink Charging Co. 0.95 0.95 to 1.02
Bloomin' Brands, Inc. 9.39 9.37 to 9.85
BOK Financial Corporation 100.70 100.65 to 104.87
Bridgewater Bancshares, Inc. 16.05 16.02 to 16.49
Brookline Bancorp, Inc. 10.88 10.88 to 11.36
BRP Inc. 48.31 48.31 to 49.65
Builders FirstSource, Inc. 125.88 125.84 to 133.32
Business First Bancshares, Inc. 25.51 25.50 to 26.60
Caesars Entertainment Corporation 29.83 29.77 to 31.02
Caesarstone Ltd. 1.75 1.75 to 1.89
Calavo Growers, Inc. 26.23 26.20 to 26.88
Camden National Corporation 41.58 41.57 to 43.39
Capitol Federal Financial, Inc. 6.13 6.12 to 6.35
Cardlytics, Inc. 1.71 1.71 to 1.82
Career Education Corporation 30.05 30.02 to 31.02
CareTrust REIT, Inc. 30.71 30.71 to 31.33
CarGurus, Inc. 33.60 33.60 to 34.71
Casella Waste Systems, Inc. 110.05 110.01 to 112.50
CASI Pharmaceuticals, Inc. 1.30 1.30 to 1.41
Castor Maritime Inc. 2.39 2.39 to 2.43
Cathay General Bancorp 47.20 47.13 to 49.38
Cavco Industries, Inc. 432.87 432.87 to 456.71
CB Financial Services, Inc. 27.76 27.76 to 28.41
CDW Corporation 175.77 175.71 to 179.21
Central Garden & Pet Company 39.46 39.38 to 40.67
Cerus Corporation 1.35 1.35 to 1.48
CEVA, Inc. 22.46 22.43 to 23.23
Chart Industries, Inc. 164.90 164.81 to 167.58
Charter Communications, Inc. 383.33 383.10 to 399.52
Check Point Software Technologies Ltd. 218.78 218.62 to 223.31
China Automotive Systems, Inc. 4.28 4.28 to 4.45
ChinaNet Online Holdings, Inc. 1.66 1.66 to 1.77
ChipMOS TECHNOLOGIES INC. 17.41 17.41 to 17.75
Churchill Downs, Incorporated 104.20 104.15 to 107.07
CIM Commercial Trust Corporation 7.30 7.30 to 7.99
Cincinnati Financial Corporation 145.80 145.52 to 149.02
Cintas Corporation 213.24 213.06 to 216.47
Cirrus Logic, Inc. 102.14 102.13 to 106.00
Citizens & Northern Corp 19.46 19.44 to 20.12
City Holding Company 122.45 122.45 to 125.53
Clean Energy Fuels Corp. 2.11 2.11 to 2.27
CNB Financial Corporation 23.83 23.78 to 24.29
Coca-Cola Consolidated, Inc. 109.55 109.42 to 112.25
Coffee Holding Co., Inc. 4.35 4.35 to 4.68
Cognex Corporation 33.22 33.19 to 34.19
Cognizant Technology Solutions Corporation 74.31 74.29 to 75.78
Cohu, Inc. 19.53 19.51 to 20.32
Columbia Banking System, Inc. 23.83 23.81 to 25.04
Columbia Financial, Inc. 14.47 14.46 to 15.06
Columbia Sportswear Company 58.62 58.61 to 60.89
Columbus McKinnon Corporation 15.28 15.28 to 15.98
Comcast Corporation 34.72 34.70 to 35.68
Commerce Bancshares, Inc. 63.30 63.27 to 66.31
Community Trust Bancorp, Inc. 53.88 53.86 to 55.42
Community West Bancshares 20.16 20.16 to 21.00
Commvault Systems, Inc. 166.73 166.67 to 171.53
CONMED Corporation 48.80 48.74 to 50.58
Consolidated Water Co. Ltd. 29.81 29.78 to 31.09
Consumer Portfolio Services, Inc. 9.28 9.28 to 9.73
CoStar Group, Inc. 84.09 84.04 to 86.45
Costco Wholesale Corporation 967.68 966.66 to 980.25
Credit Acceptance Corporation 501.11 500.38 to 513.75
Crocs, Inc. 99.72 99.70 to 103.25
CSX Corporation 33.48 33.45 to 34.06
Cue Biopharma, Inc. 0.70 0.70 to 0.79
CVD Equipment Corporation 3.15 3.15 to 3.22
Daktronics, Inc. 15.98 15.97 to 16.25
Denny's Corporation 3.85 3.85 to 4.06
Destination XL Group, Inc. 1.13 1.13 to 1.20
DexCom, Inc. 84.78 84.67 to 86.14
Diamond Hill Investment Group, Inc. 151.89 151.69 to 156.75
Diamondback Energy, Inc. 137.88 137.84 to 142.66
Diodes Incorporated 55.20 55.15 to 57.34
DLH Holdings Corp. 5.50 5.50 to 5.64
DMC Global Inc. 7.85 7.85 to 8.31
Donegal Group, Inc. 18.35 18.31 to 18.69
Dorman Products, Inc. 120.73 120.73 to 124.09
Dropbox, Inc. 26.58 26.54 to 27.16
Duluth Holdings Inc. 2.08 2.08 to 2.22
DURECT Corporation 0.53 0.53 to 0.60
Eagle Bancorp, Inc. 21.02 21.02 to 21.67
East West Bancorp, Inc. 104.63 104.54 to 108.76
eHealth, Inc. 3.74 3.74 to 3.97
El Pollo Loco Holdings, Inc. 10.45 10.45 to 10.84
Eltek Ltd. 10.36 10.36 to 10.50
Encore Capital Group Inc 37.74 37.65 to 38.65
Entegris, Inc. 87.47 87.44 to 89.86
Enterprise Financial Services Corporation 56.92 56.90 to 58.52
ePlus inc. 68.34 68.27 to 70.89
Epsilon Energy Ltd. 6.71 6.71 to 7.14
Equity Bancshares, Inc. 41.14 41.14 to 42.95
Erie Indemnity Company 341.90 341.81 to 346.87
Esquire Financial Holdings, Inc. 95.62 95.53 to 98.00
Euronet Worldwide, Inc. 99.85 99.83 to 102.70
Euroseas Ltd. 48.06 48.03 to 49.48
Exelixis, Inc. 44.06 44.03 to 45.85
ExlService Holdings, Inc. 41.40 41.33 to 43.11
eXp World Holdings, Inc. 10.06 10.04 to 10.44
Expedia Group, Inc. 178.99 178.56 to 183.73
Expeditors International of Washington, Inc. 113.33 113.29 to 115.59
Exponent, Inc. 72.34 72.30 to 74.74
Extreme Networks, Inc. 16.78 16.75 to 17.25
EZCORP, Inc. 13.95 13.93 to 14.19
F5 Networks, Inc. 290.76 290.65 to 296.11
Farmers National Banc Corp. 13.80 13.77 to 14.27
FARMMI, INC. 1.77 1.77 to 1.88
Fifth Third Bancorp 42.77 42.74 to 43.92
Financial Institutions, Inc. 26.80 26.76 to 27.64
First Bancorp 45.99 45.88 to 47.48
First Bancorp, Inc (ME) 25.44 25.39 to 26.00
First Busey Corporation 23.68 23.65 to 24.43
First Capital, Inc. 39.26 39.26 to 41.11
First Citizens BancShares, Inc. 2080.86 2080.86 to 2152.63
First Financial Bancorp. 24.75 24.75 to 25.78
First Financial Bankshares, Inc. 35.77 35.74 to 37.58
First Financial Corporation Indiana 55.41 55.41 to 57.57
First Foundation Inc. 5.21 5.21 to 5.54
First Hawaiian, Inc. 25.05 25.04 to 26.00
First Internet Bancorp 27.02 27.02 to 28.15
First Interstate BancSystem, Inc. 29.99 29.97 to 31.44
First Merchants Corporation 40.14 40.14 to 41.83
First Mid-Illinois Bancshares, Inc. 38.09 38.07 to 39.51
First Northwest Bancorp 8.00 7.99 to 8.19
First Trust Capital Strength ETF 89.72 89.68 to 91.02
First Trust Developed Markets Ex-US AlphaDEX Fund 68.44 68.42 to 69.32
First Trust Dorsey Wright Focus 5 ETF 59.23 59.23 to 60.06
First Trust Dorsey Wright Momentum & Low Volatility ETF 34.20 34.20 to 34.63
First Trust Europe AlphaDEX Fund 47.35 47.33 to 48.07
First Trust Indxx Global Natural Resources Income ETF 14.30 14.28 to 14.48
First Trust Large Cap Core AlphaDEX Fund 110.00 109.92 to 111.44
First Trust Large Cap Value AlphaDEX Fund 78.80 78.80 to 80.46
First Trust Mid Cap Core AlphaDEX Fund 115.65 115.47 to 118.02
First Trust Mid Cap Growth AlphaDEX Fund 82.30 82.25 to 83.74
First Trust Mid Cap Value AlphaDEX Fund 52.47 52.47 to 53.76
First Trust Multi Cap Value AlphaDEX Fund 82.21 82.10 to 83.74
First Trust NASDAQ ABA Community Bank Index Fund 56.00 56.00 to 57.65
First Trust Nasdaq Bank ETF 33.76 33.71 to 34.57
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 138.83 138.67 to 140.35
First Trust Nasdaq Food & Beverage ETF 21.95 21.95 to 22.22
First Trust Nasdaq Oil & Gas ETF 27.57 27.57 to 28.18
First Trust Nasdaq Pharmaceuticals ETF 25.93 25.93 to 26.63
First Trust Nasdaq Transportation ETF 32.62 32.62 to 33.33
First Trust NASDAQ-100 Equal Weighted Index Fund 136.31 136.31 to 138.09
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 98.09 98.09 to 99.71
First Trust RBA American Industrial Renaissance ETF 83.44 83.38 to 85.07
First Trust Rising Dividend Achievers ETF 62.38 62.37 to 63.45
First Trust Small Cap Core AlphaDEX Fund 98.08 97.94 to 100.71
First Trust Small Cap Growth AlphaDEX Fund 79.47 79.42 to 81.06
First Trust Small Cap Value AlphaDEX Fund 51.39 51.38 to 52.78
First Trust SMID Cap Rising Dividend Achievers ETF 35.42 35.41 to 36.28
First Trust Strategic Income ETF 26.11 26.08 to 26.65
FirstService Corporation 176.67 176.56 to 179.87
Five Below, Inc. 132.09 131.79 to 136.00
Flex Ltd. 51.56 51.53 to 52.45
Flushing Financial Corporation 12.15 12.14 to 12.60
FormFactor, Inc. 34.95 34.88 to 36.03
Fox Factory Holding Corp. 26.66 26.63 to 28.41
Franklin Electric Co., Inc. 89.51 89.49 to 91.64
frontdoor, inc. 57.32 57.29 to 58.78
FS Bancorp, Inc. 40.65 40.65 to 42.49
Fulgent Genetics, Inc. 18.07 18.05 to 19.15
FVCBankcorp, Inc. 13.11 13.11 to 13.66
Gaia, Inc. 3.92 3.92 to 4.10
Galapagos NV 30.27 30.20 to 30.78
Gaming and Leisure Properties, Inc. 47.31 47.30 to 48.23
Gentex Corporation 22.66 22.64 to 23.22
German American Bancorp, Inc. 39.64 39.58 to 40.96
Geron Corporation 1.26 1.26 to 1.34
Gibraltar Industries, Inc. 62.59 62.58 to 64.33
G-III Apparel Group, LTD. 23.23 23.22 to 24.02
Glacier Bancorp, Inc. 44.35 44.28 to 46.62
Gladstone Capital Corporation 28.57 28.56 to 29.07
Gladstone Commercial Corporation 13.75 13.72 to 14.17
Gladstone Land Corporation 10.22 10.21 to 10.63
Global Water Resources, Inc. 10.08 10.08 to 10.61
Global X DAX Germany ETF 44.44 44.41 to 45.09
Global X Internet of Things ETF 37.62 37.62 to 38.26
Global X Millennials Thematic ETF 48.29 48.29 to 48.90
Global X MSCI SuperDividend EAFE ETF 17.88 17.87 to 18.13
Global X SuperDividend REIT ETF 21.05 21.05 to 21.40
Good Times Restaurants Inc. 1.57 1.57 to 1.66
GoPro, Inc. 0.76 0.76 to 0.84
Grand Canyon Education, Inc. 169.85 169.79 to 172.74
Great Southern Bancorp, Inc. 59.02 59.02 to 61.97
Green Brick Partners, Inc. 63.76 63.66 to 67.70
Greene County Bancorp, Inc. 24.55 24.55 to 24.95
Greenlight Reinsurance, Ltd. 13.07 13.07 to 13.45
Gulf Island Fabrication, Inc. 6.95 6.95 to 7.23
Halozyme Therapeutics, Inc. 56.60 56.56 to 57.81
Hamilton Lane Incorporated 145.72 145.72 to 150.50
Hanmi Financial Corporation 25.41 25.39 to 26.37
HarborOne Bancorp, Inc. 11.91 11.91 to 12.28
Harvard Bioscience, Inc. 0.40 0.40 to 0.43
HealthEquity, Inc. 96.18 96.10 to 98.61
HealthStream, Inc. 26.70 26.68 to 27.60
Heidrick & Struggles International, Inc. 45.83 45.80 to 47.60
Helen of Troy Limited 20.05 20.02 to 21.83
Heritage Commerce Corp 10.19 10.19 to 10.53
Heritage Financial Corporation 24.82 24.82 to 25.73
HF Foods Group Inc. 3.22 3.22 to 3.35
Highway Holdings Limited 1.57 1.57 to 1.61
Hingham Institution for Savings 267.24 266.80 to 280.32
Hologic, Inc. 63.26 63.22 to 64.81
Home BancShares, Inc. 28.50 28.48 to 29.51
Home Federal Bancorp, Inc. of Louisiana 13.52 13.52 to 13.93
HomeStreet, Inc. 13.08 13.05 to 13.43
Hooker Furniture Corporation 10.75 10.75 to 11.17
Hope Bancorp, Inc. 11.21 11.20 to 11.69
Horizon Technology Finance Corporation 8.04 8.04 to 8.36
Hub Group, Inc. 34.08 34.05 to 35.15
Hudson Technologies, Inc. 8.04 8.03 to 8.19
Huntington Bancshares Incorporated 16.56 16.53 to 17.12
Huron Consulting Group Inc. 132.18 132.01 to 134.61
IBEX Holdings Limited 29.46 29.45 to 29.92
icad inc. 3.73 3.73 to 3.99
ICON plc 145.58 145.47 to 153.62
ICU Medical, Inc. 126.49 126.23 to 132.25
IES Holdings, Inc. 302.70 302.00 to 314.33
ImmuCell Corporation 6.26 6.26 to 6.50
Immutep Limited 1.63 1.63 to 1.69
Incyte Corporation 68.25 68.21 to 70.15
Independent Bank Corp. 64.14 64.10 to 67.15
Independent Bank Corporation 33.47 33.40 to 34.50
Ingles Markets, Incorporated 66.12 66.00 to 66.91
Innospec Inc. 85.08 85.08 to 88.02
Insight Enterprises, Inc. 137.21 137.21 to 144.12
Insteel Industries, Inc. 38.59 38.52 to 39.59
Intel Corporation 22.92 22.90 to 23.78
Inter Parfums, Inc. 131.28 130.99 to 133.94
Interface, Inc. 20.80 20.75 to 21.51
International Bancshares Corporation 67.81 67.75 to 70.69
International Money Express, Inc. 9.82 9.81 to 10.29
Invesco BuyBack Achievers ETF 124.37 124.37 to 126.57
Invesco Dividend Achievers ETF 48.16 48.16 to 48.64
Invesco DWA Basic Materials Momentum ETF 97.84 97.84 to 99.04
Invesco DWA Consumer Staples Momentum ETF 108.37 108.37 to 109.52
Invesco DWA Developed Markets Momentum ETF 45.42 45.34 to 45.92
Invesco DWA Financial Momentum ETF 54.86 54.86 to 55.52
Invesco DWA Healthcare Momentum ETF 37.85 37.81 to 38.82
Invesco DWA Momentum ETF 109.36 109.36 to 110.45
Invesco DWA SmallCap Momentum ETF 83.39 83.39 to 84.71
Invesco DWA Utilities Momentum ETF 41.60 41.58 to 42.10
Invesco FTSE RAFI US 1500 Small-Mid ETF 41.23 41.23 to 42.14
Invesco High Yield Equity Dividend Achievers ETF 20.91 20.91 to 21.31
Invesco KBW Bank ETF 72.19 72.18 to 73.83
Invesco KBW High Dividend Yield Financial ETF 14.09 14.08 to 14.29
Invesco KBW Premium Yield Equity REIT ETF 16.02 16.01 to 16.36
Invesco KBW Property & Casualty Insurance ETF 116.91 116.91 to 118.67
Invesco KBW Regional Banking ETF 59.63 59.63 to 62.22
Invesco S&P SmallCap Consumer Staples ETF 34.37 34.37 to 35.05
Invesco S&P SmallCap Energy ETF 39.59 39.59 to 40.94
Invesco S&P SmallCap Financials ETF 54.88 54.88 to 56.05
Invesco S&P SmallCap Health Care ETF 39.17 39.17 to 40.11
Invesco S&P SmallCap Industrials ETF 136.68 136.66 to 139.01
Invesco S&P SmallCap Information Technology ETF 46.39 46.39 to 47.10
Invesco S&P SmallCap Materials ETF 74.49 74.49 to 75.94
Invesco S&P SmallCap Utilities & Communication Services ETF 56.33 56.33 to 57.36
Invesco Strategic US ETF 51.63 51.63 to 52.19
Invesco Water Resources ETF 69.62 69.62 to 70.96
Investors Title Company 200.24 199.82 to 208.28
iRhythm Technologies, Inc. 133.92 133.68 to 138.78
IRIDEX Corporation 1.00 1.00 to 1.04
Iridium Communications Inc 31.44 31.43 to 32.15
iShares 20+ Year Treasury Bond ETF 85.01 84.90 to 85.91
iShares Core S&P U.S. Value ETF 94.97 94.93 to 96.06
iShares ESG MSCI EAFE ETF 87.59 87.56 to 88.59
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.10 22.10 to 22.35
iShares MSCI EAFE Small-Cap ETF 72.04 71.98 to 72.83
iShares MSCI Europe Financials Sector Index Fund 31.40 31.40 to 31.81
iShares Nasdaq Biotechnology Index Fund 129.05 128.93 to 132.82
iShares PHLX SOX Semiconductor Sector Index Fund 246.26 246.10 to 249.96
iShares S&P Small-Cap 600 Growth ETF 134.09 134.06 to 137.17
iShares Select Dividend ETF 133.88 133.88 to 136.23
J & J Snack Foods Corp. 113.50 113.50 to 117.36
J.B. Hunt Transport Services, Inc. 148.86 148.50 to 153.29
Janus Henderson Small Cap Growth Alpha ETF 67.04 66.93 to 68.19
Janus Henderson Small/Mid Cap Growth Alpha ETF 77.50 77.39 to 78.79
John B. Sanfilippo & Son, Inc. 64.38 64.23 to 67.20
Kandi Technologies Group, Inc. 1.12 1.12 to 1.18
Kearny Financial 6.38 6.37 to 6.68
Kelly Services, Inc. 12.08 12.06 to 12.58
Kelly Services, Inc. 12.59 12.59 to 13.02
Key Tronic Corporation 2.97 2.97 to 3.06
Kforce, Inc. 41.49 41.44 to 43.44
Kimball Electronics, Inc. 19.33 19.30 to 19.85
Kinsale Capital Group, Inc. 476.89 476.84 to 492.51
Kornit Digital Ltd. 19.76 19.72 to 20.92
Kulicke and Soffa Industries, Inc. 35.16 35.14 to 36.74
Lakeland Financial Corporation 64.75 64.75 to 66.35
Lamar Advertising Company 123.54 123.51 to 126.51
Landmark Bancorp Inc. 26.02 26.02 to 26.30
Landstar System, Inc. 136.47 136.34 to 140.68
Lattice Semiconductor Corporation 52.08 52.04 to 54.87
LCNB Corporation 15.03 15.03 to 15.36
Legacy Housing Corporation 22.70 22.67 to 23.63
Legg Mason Low Volatility High Dividend ETF 39.89 39.88 to 40.34
Legg Mason Small-Cap Quality Value ETF 40.02 40.02 to 40.95
LendingTree, Inc. 37.34 37.34 to 38.98
Lexicon Pharmaceuticals, Inc. 1.15 1.15 to 1.23
LGI Homes, Inc. 50.82 50.77 to 55.20
Liberty Broadband Corporation 87.25 87.18 to 90.85
Liberty Broadband Corporation 87.72 87.67 to 91.47
Liberty Global plc 9.75 9.73 to 10.29
Liberty Global plc 10.07 10.06 to 10.79
Liberty Media Corporation 48.99 48.93 to 50.50
Liberty Media Corporation 45.78 45.76 to 46.84
Liberty Media Corporation 91.02 91.00 to 93.79
Liberty Media Corporation 100.90 100.66 to 104.79
Lifetime Brands, Inc. 4.58 4.57 to 4.86
Limoneira Co 14.89 14.89 to 15.37
Lincoln Electric Holdings, Inc. 219.52 219.38 to 224.75
Lindblad Expeditions Holdings Inc. 12.44 12.42 to 12.98
Lipocine Inc. 3.00 3.00 to 3.19
Littelfuse, Inc. 228.23 228.00 to 234.36
LivaNova PLC 43.43 43.34 to 44.63
Live Oak Bancshares, Inc. 31.04 31.01 to 32.55
LKQ Corporation 37.49 37.47 to 38.57
LM Funding America, Inc. 2.08 2.08 to 2.35
Logitech International S.A. 93.31 93.28 to 94.81
LSI Industries Inc. 17.37 17.35 to 17.90
lululemon athletica inc. 222.19 222.06 to 230.54
MacroGenics, Inc. 1.49 1.49 to 1.60
Malibu Boats, Inc. 33.00 32.98 to 34.52
Mammoth Energy Services, Inc. 2.56 2.56 to 2.66
Manhattan Associates, Inc. 196.16 196.00 to 199.24
Marriott International 274.90 274.67 to 282.97
MasterCraft Boat Holdings, Inc. 19.07 19.03 to 19.76
Matrix Service Company 13.39 13.39 to 13.86
Mattel, Inc. 19.48 19.46 to 20.02
McGrath RentCorp 116.18 116.18 to 120.08
Medallion Financial Corp. 9.33 9.32 to 9.61
MediWound Ltd. 20.01 19.97 to 20.97
Mercantile Bank Corporation 47.80 47.80 to 49.73
Mercer International Inc. 3.67 3.67 to 3.90
Merchants Bancorp 33.95 33.91 to 35.58
Mesoblast Limited 10.96 10.96 to 11.22
Meta Financial Group, Inc. 81.42 81.29 to 83.86
Microchip Technology Incorporated 73.11 73.08 to 75.40
Mid Penn Bancorp 28.67 28.67 to 29.79
Middlesex Water Company 53.38 53.38 to 55.53
Midland States Bancorp, Inc. 18.19 18.19 to 19.03
MidWestOne Financial Group, Inc. 29.58 29.56 to 30.73
MKS Instruments, Inc. 103.92 103.85 to 107.61
Monarch Casino & Resort, Inc. 85.86 85.71 to 87.70
Monolithic Power Systems, Inc. 717.62 716.95 to 754.99
Monro, Inc. 15.00 14.98 to 15.95
Morningstar, Inc. 286.48 285.91 to 294.36
Nano Dimension Ltd. 1.54 1.54 to 1.60
NAPCO Security Technologies, Inc. 30.20 30.20 to 31.05
Nasdaq, Inc. 88.43 88.39 to 89.87
National Bankshares, Inc. 28.52 28.51 to 28.92
National CineMedia, Inc. 4.77 4.77 to 4.95
National Energy Services Reunited Corp. 0.58 0.58 to 0.81
NBT Bancorp Inc. 42.53 42.52 to 44.56
Neogen Corporation 4.97 4.96 to 5.38
NeoGenomics, Inc. 6.90 6.89 to 7.24
NetApp, Inc. 103.47 103.43 to 105.83
NETGEAR, Inc. 29.38 29.34 to 30.17
NetScout Systems, Inc. 22.00 21.95 to 22.46
Neurocrine Biosciences, Inc. 131.24 131.13 to 136.25
Newell Brands Inc. 5.42 5.41 to 5.67
News Corporation 34.20 34.19 to 35.41
News Corporation 29.67 29.65 to 30.75
Newtek Business Services Corp. 11.16 11.15 to 11.60
Nexstar Media Group, Inc. 179.09 179.04 to 184.35
NICE Ltd 151.51 151.36 to 154.00
NMI Holdings Inc 37.29 37.23 to 38.47
NN, Inc. 2.03 2.03 to 2.18
Nordson Corporation 214.90 214.49 to 220.04
Nortech Systems Incorporated 8.79 8.78 to 9.25
Northeast Bancorp 95.23 95.01 to 98.70
Northern Technologies International Corporation 8.21 8.21 to 8.73
Northern Trust Corporation 123.60 123.45 to 127.04
Northfield Bancorp, Inc. 11.34 11.34 to 11.78
Northrim BanCorp Inc 93.15 93.14 to 96.36
Northwest Bancshares, Inc. 13.15 13.15 to 13.55
Norwegian Cruise Line Holdings Ltd. 22.74 22.71 to 23.38
NovoCure Limited 16.79 16.76 to 17.60
NXP Semiconductors N.V. 221.06 220.90 to 227.00
OceanFirst Financial Corp. 18.19 18.18 to 18.88
Office Depot, Inc. 18.00 17.99 to 18.83
Office Properties Income Trust 0.27 0.27 to 0.28
Ohio Valley Banc Corp. 33.90 33.89 to 34.50
Okta, Inc. 91.10 91.01 to 92.86
Old Dominion Freight Line, Inc. 161.35 161.20 to 166.81
Old National Bancorp 22.43 22.42 to 23.42
Old Second Bancorp, Inc. 18.40 18.40 to 18.93
Ollie's Bargain Outlet Holdings, Inc. 123.13 122.94 to 128.60
Olympic Steel, Inc. 33.25 33.24 to 34.69
OP Bancorp 13.29 13.27 to 13.87
Open Text Corporation 27.93 27.90 to 28.40
Oramed Pharmaceuticals Inc. 2.09 2.09 to 2.14
O'Reilly Automotive, Inc. 91.19 91.16 to 93.05
Orrstown Financial Services Inc 32.72 32.70 to 33.66
Otter Tail Corporation 76.11 76.05 to 79.00
PACCAR Inc. 95.13 95.07 to 96.44
Pacific City Financial Corporation 20.99 20.99 to 21.85
Pacific Premier Bancorp Inc 21.55 21.54 to 22.63
Pangaea Logistics Solutions Ltd. 5.01 5.00 to 5.12
Park-Ohio Holdings Corp. 17.21 17.20 to 18.43
Pathfinder Bancorp, Inc. 15.25 15.25 to 15.96
Patrick Industries, Inc. 97.63 97.61 to 100.20
Patterson-UTI Energy, Inc. 5.93 5.92 to 6.29
PAVmed Inc. 0.57 0.57 to 0.59
Paychex, Inc. 140.68 140.64 to 143.80
PayPal Holdings, Inc. 72.96 72.94 to 73.91
PDF Solutions, Inc. 22.56 22.54 to 23.66
Peapack-Gladstone Financial Corporation 29.21 29.17 to 30.18
PennantPark Floating Rate Capital Ltd. 10.63 10.62 to 10.77
Penns Woods Bancorp, Inc. 31.41 31.34 to 32.42
Peoples Bancorp Inc. 31.04 31.03 to 31.79
Peoples Bancorp of North Carolina, Inc. 28.70 28.70 to 29.82
Pepsico, Inc. 133.81 133.75 to 135.51
PetMed Express, Inc. 3.10 3.10 to 3.20
Phibro Animal Health Corporation 30.56 30.50 to 31.63
Photronics, Inc. 19.16 19.15 to 19.88
Pilgrim's Pride Corporation 44.03 44.00 to 45.24
Pinnacle Financial Partners, Inc. 114.88 114.78 to 119.14
Pioneer Power Solutions, Inc. 2.70 2.70 to 2.75
Plumas Bancorp 44.45 44.45 to 46.35
Pool Corporation 292.13 291.86 to 303.50
Popular, Inc. 111.30 111.12 to 115.89
PotlatchDeltic Corporation 39.84 39.75 to 40.79
Power Integrations, Inc. 54.05 54.02 to 57.43
PRA Group, Inc. 15.39 15.39 to 15.92
Preferred Bank 90.43 90.21 to 92.97
Preformed Line Products Company 161.10 161.10 to 170.88
Principal Financial Group Inc 79.38 79.34 to 81.24
Principal Shareholder Yield Index ETF 49.47 49.45 to 50.05
Principal U.S. Small-Cap Multi-Factor Index ETF 52.63 52.58 to 54.07
Progress Software Corporation 47.66 47.56 to 49.17
ProShares Ultra Nasdaq Biotechnology 48.60 48.50 to 50.42
ProShares UltraPro QQQ 84.83 84.80 to 86.67
Provident Bancorp, Inc. 12.80 12.79 to 13.00
Provident Financial Holdings, Inc. 15.45 15.45 to 15.75
Pulmatrix, Inc. 6.16 6.16 to 6.54
Puma Biotechnology Inc 3.46 3.46 to 3.63
Qiagen N.V. 47.45 47.38 to 48.46
Qorvo, Inc. 87.03 86.89 to 89.19
QUALCOMM Incorporated 154.30 154.12 to 156.71
Qualys, Inc. 137.71 137.51 to 140.81
QuickLogic Corporation 6.23 6.23 to 6.59
RadNet, Inc. 55.46 55.42 to 59.28
Radware Ltd. 27.68 27.63 to 28.54
Rapid7, Inc. 22.53 22.52 to 23.10
Rave Restaurant Group, Inc. 2.66 2.66 to 2.78
RCI Hospitality Holdings, Inc. 38.09 38.01 to 40.33
Red Rock Resorts, Inc. 54.93 54.80 to 56.82
Regency Centers Corporation 68.62 68.53 to 69.87
REGENXBIO Inc. 8.24 8.23 to 8.84
Renasant Corporation 37.75 37.73 to 39.25
Repligen Corporation 118.10 117.98 to 122.32
Republic Bancorp, Inc. 72.86 72.84 to 75.40
Rocket Pharmaceuticals, Inc. 2.81 2.81 to 3.08
Ross Stores, Inc. 127.59 127.55 to 131.34
Rush Enterprises, Inc. 52.09 52.03 to 54.44
S&T Bancorp, Inc. 38.44 38.39 to 39.61
Safety Insurance Group, Inc. 71.73 71.72 to 73.42
Saga Communications, Inc. 13.33 13.33 to 13.60
Sanmina Corporation 103.08 103.04 to 106.82
Sarepta Therapeutics, Inc. 18.21 18.17 to 19.66
Scholastic Corporation 21.17 21.14 to 21.94
Seanergy Maritime Holdings Corp 6.57 6.57 to 6.75
SEI Investments Company 91.13 91.11 to 92.68
Selective Insurance Group, Inc. 86.07 85.92 to 87.87
SELLAS Life Sciences Group, Inc. 1.90 1.90 to 2.09
SemiLEDS Corporation 2.52 2.52 to 2.69
Sensus Healthcare, Inc. 4.20 4.20 to 4.44
ServisFirst Bancshares, Inc. 79.60 79.47 to 82.72
Shore Bancshares Inc 16.24 16.22 to 16.76
Sierra Bancorp 30.64 30.60 to 31.65
Silicon Laboratories, Inc. 137.85 137.58 to 142.15
Silicon Motion Technology Corporation 71.17 71.08 to 73.45
Simmons First National Corporation 19.44 19.40 to 20.15
Sinclair Broadcast Group, Inc. 15.04 15.03 to 15.65
Sirius International Insurance Group, Ltd. 13.00 12.98 to 13.94
Sirius XM Holdings Inc. 23.85 23.83 to 24.55
Skyworks Solutions, Inc. 72.97 72.93 to 75.82
SLM Corporation 32.63 32.61 to 33.65
Smart Sand, Inc. 1.98 1.98 to 2.04
SmartFinancial, Inc. 34.89 34.87 to 35.86
Solar Senior Capital Ltd. 10.72 10.72 to 11.13
Soligenix, Inc. 1.25 1.25 to 1.35
Sonos, Inc. 10.53 10.51 to 10.85
South State Corporation 94.44 94.37 to 99.00
Southern First Bancshares, Inc. 38.74 38.74 to 39.86
Southern Missouri Bancorp, Inc. 55.43 55.43 to 57.50
Southside Bancshares, Inc. 30.25 30.25 to 31.14
SS&C Technologies Holdings, Inc. 81.85 81.84 to 84.25
Star Bulk Carriers Corp. 17.92 17.92 to 18.52
StealthGas, Inc. 6.50 6.50 to 6.66
Steel Dynamics, Inc. 128.86 128.69 to 133.71
Stein Mart, Inc. 0.94 0.94 to 1.01
Steven Madden, Ltd. 23.99 23.98 to 25.18
Stitch Fix, Inc. 4.19 4.18 to 4.32
Stock Yards Bancorp, Inc. 76.79 76.70 to 80.31
StoneCastle Financial Corp 20.60 20.60 to 21.04
StoneCo Ltd. 14.87 14.86 to 15.37
Summit State Bank 11.55 11.53 to 11.75
SunPower Corporation 1.64 1.64 to 1.73
SuperCom, Ltd. 9.66 9.65 to 10.16
Surgery Partners, Inc. 21.84 21.83 to 22.59
Synaptics Incorporated 66.00 65.94 to 68.99
Sypris Solutions, Inc. 2.03 2.03 to 2.22
T. Rowe Price Group, Inc. 100.63 100.59 to 102.74
Taylor Devices, Inc. 45.36 45.36 to 47.95
Tenable Holdings, Inc. 32.51 32.44 to 33.38
Teradyne, Inc. 93.03 92.98 to 98.10
Tesla, Inc. 310.78 310.50 to 321.20
Tetra Tech, Inc. 36.66 36.63 to 37.46
Texas Capital Bancshares, Inc. 84.91 84.85 to 87.97
Texas Instruments Incorporated 218.36 217.97 to 221.40
TFS Financial Corporation 12.84 12.83 to 13.20
The Andersons, Inc. 37.20 37.20 to 38.06
The Bank of Princeton 31.33 31.28 to 32.54
The Carlyle Group L.P. 57.64 57.60 to 59.28
The Chefs' Warehouse, Inc. 64.06 63.93 to 65.88
The Hackett Group, Inc. 23.82 23.79 to 24.77
The Hain Celestial Group, Inc. 1.55 1.55 to 1.71
The Herzfeld Caribbean Basin Fund, Inc. 2.52 2.52 to 2.55
The Kraft Heinz Company 27.12 27.08 to 27.94
The Lovesac Company 17.60 17.56 to 18.41
The Middleby Corporation 143.80 143.71 to 146.72
The RMR Group Inc. 17.22 17.20 to 17.74
The Simply Good Foods Company 33.06 33.04 to 34.19
The Trade Desk, Inc. 80.40 80.32 to 86.00
The York Water Company 31.21 31.20 to 32.45
Thunder Bridge Acquisition, Ltd. 21.39 21.34 to 22.21
Tilray, Inc. 0.59 0.59 to 0.67
Titan Machinery Inc. 19.39 19.39 to 19.84
TORM plc 17.46 17.43 to 17.76
Towne Bank 34.77 34.72 to 35.79
Tractor Supply Company 56.34 56.31 to 58.36
TransAct Technologies Incorporated 3.59 3.59 to 3.73
Transcat, Inc. 82.57 82.49 to 87.64
TriMas Corporation 29.34 29.33 to 30.38
Trimble Inc. 79.47 79.42 to 80.63
TrueCar, Inc. 1.95 1.95 to 1.99
Trupanion, Inc. 49.81 49.71 to 50.95
TrustCo Bank Corp NY 34.22 34.18 to 35.53
Trustmark Corporation 37.59 37.56 to 38.80
Tucows Inc. 21.63 21.62 to 22.45
U.S. Energy Corp. 1.32 1.32 to 1.38
Ulta Beauty, Inc. 473.78 472.81 to 483.42
Ultralife Corporation 8.56 8.56 to 8.89
UMB Financial Corporation 106.84 106.82 to 112.45
United Bankshares, Inc. 36.57 36.54 to 37.89
United Continental Holdings, Inc. 86.38 86.37 to 89.65
United Fire Group, Inc 27.08 27.06 to 27.93
United Natural Foods, Inc. 23.39 23.36 to 24.56
United Security Bancshares 8.57 8.57 to 8.96
United States Lime & Minerals, Inc. 100.76 100.69 to 102.64
Uniti Group Inc. 4.53 4.53 to 4.77
Unity Biotechnology, Inc. 0.20 0.20 to 0.32
Universal Display Corporation 151.65 151.50 to 155.96
Universal Electronics Inc. 6.28 6.28 to 7.04
Universal Forest Products, Inc. 101.20 101.16 to 106.10
Universal Logistics Holdings, Inc. 25.80 25.80 to 27.00
Univest Financial Corporation 31.03 31.00 to 32.06
UTStarcom Holdings Corp 2.67 2.67 to 2.72
Valley National Bancorp 9.22 9.21 to 9.61
VanEck Vectors Biotech ETF 155.85 155.72 to 159.22
VanEck Vectors Pharmaceutical ETF 86.73 86.57 to 88.80
Vanguard Global ex-U.S. Real Estate ETF 45.41 45.40 to 45.93
Vanguard International Dividend Appreciation ETF 87.80 87.80 to 88.82
Vanguard Russell 1000 ETF 282.76 282.76 to 285.66
Vanguard Russell 1000 Value ETF 85.20 85.17 to 86.44
Vanguard Russell 2000 ETF 88.49 88.46 to 90.64
Vanguard Russell 2000 Growth ETF 209.80 209.80 to 214.48
Vanguard Russell 2000 Value ETF 142.44 142.44 to 146.00
Vanguard Russell 3000 ETF 274.60 274.60 to 277.56
Veeco Instruments Inc. 20.75 20.74 to 21.36
VEON Ltd. 53.07 53.06 to 54.65
Vera Bradley, Inc. 2.06 2.06 to 2.22
Veracyte, Inc. 25.24 25.21 to 27.10
Verint Systems Inc. 19.82 19.82 to 20.70
Verisk Analytics, Inc. 300.14 299.86 to 305.73
Veritex Holdings, Inc. 31.75 31.72 to 32.99
Vertex Pharmaceuticals Incorporated 464.20 463.40 to 475.29
Veru Inc. 0.58 0.58 to 0.61
Viavi Solutions Inc. 10.07 10.05 to 10.36
Victory Capital Holdings, Inc. 63.69 63.64 to 65.03
VictoryShares Dividend Accelerator ETF 51.99 51.99 to 52.83
VictoryShares International Volatility Wtd ETF 49.66 49.60 to 50.32
VictoryShares US 500 Volatility Wtd ETF 87.51 87.51 to 88.80
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 64.00 64.00 to 64.80
VictoryShares US Large Cap High Div Volatility Wtd ETF 66.84 66.84 to 67.73
VictoryShares US Small Cap High Div Volatility Wtd ETF 56.29 56.29 to 57.49
Viper Energy Partners LP 37.10 37.02 to 37.76
Virco Manufacturing Corporation 7.79 7.79 to 8.27
Virtu Financial, Inc. 44.17 44.15 to 45.16
Virtus Investment Partners, Inc. 201.17 200.83 to 205.50
VistaGen Therapeutics, Inc. 2.25 2.25 to 2.44
Visteon Corporation 110.38 110.27 to 114.75
VSE Corporation 125.37 125.28 to 129.50
Washington Federal, Inc. 29.31 29.27 to 30.98
Washington Trust Bancorp, Inc. 28.51 28.50 to 29.75
Waterstone Financial, Inc. 13.19 13.19 to 13.55
WD-40 Company 223.15 223.10 to 229.59
Wendy's Company (The) 10.51 10.50 to 10.96
Werner Enterprises, Inc. 27.90 27.88 to 28.94
WesBanco, Inc. 32.18 32.14 to 33.40
Westamerica Bancorporation 50.31 50.21 to 52.10
Western New England Bancorp, Inc. 9.70 9.70 to 9.94
Willamette Valley Vineyards, Inc. 4.94 4.94 to 5.23
Wintrust Financial Corporation 128.27 128.13 to 132.60
WisdomTree Japan Hedged SmallCap Equity Fund 36.56 36.50 to 37.27
World Acceptance Corporation 162.83 162.83 to 170.77
WSFS Financial Corporation 57.16 57.06 to 59.15
XBiotech Inc. 2.75 2.75 to 2.90
Y-mAbs Therapeutics, Inc. 4.22 4.22 to 4.42
Zillow Group, Inc. 76.62 76.57 to 79.91
Zillow Group, Inc. 73.87 73.80 to 76.88
Zions Bancorporation N.A. 54.54 54.51 to 56.91
3D Systems Corporation 1.63 1.63 to 1.73
A.O Smith Corporation 67.24 67.13 to 69.43
AAR Corp. 73.39 73.37 to 75.00
ABM Industries Incorporated 47.89 47.88 to 49.60
Accenture plc 276.07 275.96 to 281.11
Acco Brands Corporation 3.65 3.65 to 3.82
Acushnet Holdings Corp. 77.36 77.29 to 78.52
Adecoagro S.A. 9.39 9.37 to 9.55
ADT Inc. 8.37 8.37 to 8.55
AdvanSix Inc. 22.38 22.38 to 23.17
AECOM 113.05 113.05 to 115.08
Aegon NV 6.97 6.96 to 7.06
Aercap Holdings N.V. 114.55 114.44 to 116.07
Aflac Incorporated 100.62 100.58 to 102.66
Air Lease Corporation 58.09 58.00 to 59.34
Alamo Group, Inc. 219.88 219.59 to 225.50
Alaska Air Group, Inc. 51.64 51.62 to 53.29
Albany International Corporation 67.82 67.79 to 69.87
Albemarle Corporation 70.02 69.89 to 72.88
Alcoa Corporation 28.49 28.44 to 30.13
Alexandria Real Estate Equities, Inc. 77.32 77.20 to 79.66
Allegion plc 145.55 145.33 to 149.67
AllianzGI Convertible & Income Fund 13.97 13.95 to 14.13
AllianzGI Convertible & Income Fund II 12.62 12.62 to 12.85
Ally Financial Inc. 39.04 39.02 to 40.79
American Assets Trust, Inc. 20.74 20.74 to 21.40
American Express Company 310.65 310.43 to 319.45
American Midstream Partners, LP 33.06 33.06 to 33.63
American Realty Investors, Inc. 13.50 13.50 to 14.27
American States Water Company 74.75 74.74 to 76.67
American Water Works 140.83 140.71 to 143.04
Americold Realty Trust 16.20 16.17 to 16.62
AMERIPRISE FINANCIAL SERVICES, INC. 522.67 522.40 to 537.08
AMN Healthcare Services Inc 19.88 19.87 to 20.95
Amneal Pharmaceuticals, Inc. 8.27 8.25 to 8.48
AMTEK, Inc. 176.44 176.33 to 179.35
Annaly Capital Management Inc 19.47 19.45 to 19.78
Aon plc 352.38 352.38 to 359.53
Apache Corporation 18.65 18.62 to 19.63
Apollo Commercial Real Estate Finance 9.86 9.85 to 10.03
Apollo Global Management, LLC 145.72 145.40 to 149.10
AptarGroup, Inc. 154.16 154.07 to 158.00
Aptiv PLC 69.30 69.18 to 70.78
Aramark 42.94 42.91 to 43.97
ArcelorMittal 33.14 33.14 to 34.01
Arcos Dorados Holdings Inc. 7.16 7.16 to 7.36
Arcosa, Inc. 87.61 87.52 to 90.13
Ardmore Shipping Corporation 9.95 9.94 to 10.23
Ares Commercial Real Estate Corporation 4.65 4.65 to 4.80
Ares Management Corporation 174.49 174.36 to 180.09
Armada Hoffler Properties, Inc. 6.93 6.93 to 7.11
Armstrong World Industries Inc 164.11 164.08 to 169.32
Arrow Electronics, Inc. 130.50 130.31 to 133.01
Arthur J. Gallagher & Co. 308.06 307.87 to 315.57
Asbury Automotive Group Inc 248.31 248.20 to 265.41
ASE Technology Holding Co., Ltd. 10.28 10.26 to 10.45
Ashland Global Holdings Inc. 51.06 51.02 to 52.80
Aspen Aerogels, Inc. 6.49 6.48 to 6.82
Associated Banc-Corp 24.94 24.89 to 25.93
Associated Capital Group, Inc. 37.30 37.24 to 37.95
Assurant, Inc. 185.34 185.27 to 191.42
Assured Guaranty Ltd. 81.97 81.94 to 84.00
Astrazeneca PLC 70.32 70.26 to 71.81
Atkore International Group Inc. 72.75 72.72 to 75.84
Autoliv, Inc. 115.64 115.51 to 118.43
AutoZone, Inc. 3696.94 3690.49 to 3789.93
Avery Dennison Corporation 177.18 177.06 to 181.07
AXA Equitable Holdings, Inc. 51.85 51.84 to 53.26
Axalta Coating Systems Ltd. 29.85 29.85 to 30.81
Axis Capital Holdings Limited 95.91 95.91 to 98.68
B&G Foods, Inc. 4.08 4.08 to 4.25
Babcock 0.99 0.99 to 1.04
Banc of California, Inc. 14.37 14.36 to 14.99
Banco Bilbao Viscaya Argentaria S.A. 14.74 14.72 to 14.95
Bank of Hawaii Corporation 66.98 66.83 to 69.35
Bank Of Montreal 112.59 112.53 to 114.00
Bank of N.T. Butterfield & Son Limited (The) 45.44 45.35 to 46.76
BankUnited, Inc. 36.34 36.31 to 37.68
Beazer Homes USA, Inc. 23.08 23.05 to 24.36
Belden Inc 120.69 120.64 to 123.30
Benchmark Electronics, Inc. 38.86 38.85 to 39.99
Berkshire Hathaway Inc. 705000.00 705000.00 to 713661.30
Berkshire Hathaway Inc. 470.13 470.00 to 475.72
Berkshire Hills Bancorp, Inc. 25.82 25.82 to 26.69
Best Buy Co., Inc. 68.87 68.85 to 71.89
Biohaven Pharmaceutical Holding Company Ltd. 13.26 13.24 to 14.34
Bio-Rad Laboratories, Inc. 247.35 246.89 to 252.67
BJ's Wholesale Club Holdings, Inc. 105.41 105.41 to 107.43
Black Stone Minerals, L.P. 12.95 12.93 to 13.19
Blackrock Health Sciences Trust 35.79 35.74 to 36.52
Blackrock MuniYield Michigan Quality Fund, Inc. 10.80 10.80 to 10.94
Blackrock MuniYield Quality Fund II, Inc. 9.47 9.46 to 9.57
BlackRock Resources 9.51 9.49 to 9.65
BlueLinx Holdings Inc. 81.15 81.15 to 85.36
Boise Cascade, L.L.C. 86.25 86.13 to 90.54
Booz Allen Hamilton Holding Corporation 104.77 104.76 to 107.86
BorgWarner Inc. 34.99 34.97 to 35.81
Boston Properties, Inc. 69.92 69.87 to 71.66
Box, Inc. 32.07 32.04 to 32.61
Brady Corporation 67.86 67.86 to 69.45
Braemar Hotels & Resorts Inc. 2.49 2.49 to 2.56
Brandywine Realty Trust 4.28 4.27 to 4.38
Brasilagro Cia Brasileira De Propriedades Agricolas 3.73 3.73 to 3.78
Bright Horizons Family Solutions Inc. 113.85 113.78 to 115.68
Brink's Company (The) 91.90 91.86 to 94.14
Brixmor Property Group Inc. 25.27 25.27 to 25.98
Brown & Brown, Inc. 106.25 106.21 to 108.07
Brown Forman Corporation 27.86 27.81 to 28.48
Brown Forman Corporation 27.49 27.47 to 28.35
Brunswick Corporation 58.43 58.43 to 60.02
Buckle, Inc. (The) 47.27 47.17 to 48.25
Build-A-Bear Workshop, Inc. 50.87 50.85 to 51.71
Burlington Stores, Inc. 251.90 251.90 to 258.01
BWX Technologies, Inc. 137.45 137.32 to 139.94
Byline Bancorp, Inc. 27.53 27.53 to 28.39
CABCO Series 2004-101 Trust 17.55 17.55 to 17.80
Cabot Corporation 76.19 76.15 to 78.35
CACI International, Inc. 474.95 474.59 to 489.78
Cactus, Inc. 43.34 43.32 to 44.64
Cadence Bancorporation 34.00 33.98 to 35.45
Caleres, Inc. 13.39 13.39 to 14.40
California Resources Corporation 47.06 47.01 to 48.60
California Water Service Group Holding 45.49 45.48 to 46.58
Calix, Inc 50.08 50.01 to 51.01
Camping World Holdings, Inc. 17.32 17.30 to 18.43
Canadian National Railway Company 103.04 102.94 to 104.69
Capital One Financial Corporation 215.34 215.23 to 220.51
Capital Trust, Inc. 19.68 19.65 to 19.99
Carlisle Companies Incorporated 398.58 398.55 to 415.43
Carriage Services, Inc. 45.81 45.81 to 47.00
Cars.com Inc. 12.39 12.39 to 12.80
CBRE Group, Inc. 137.04 136.93 to 141.50
Celanese Corporation 57.51 57.47 to 60.40
Centene Corporation 30.00 29.98 to 30.90
Century Communities, Inc. 57.76 57.75 to 62.04
CGI Inc. 100.20 100.15 to 101.52
Chatham Lodging Trust (REIT) 7.20 7.19 to 7.41
Chemed Corp. 453.72 453.72 to 462.59
Chesapeake Utilities Corporation 121.41 121.41 to 123.67
Chimera Investment Corporation 13.81 13.79 to 14.06
Chipotle Mexican Grill, Inc. 53.95 53.94 to 55.14
Choice Hotels International, Inc. 131.50 131.21 to 134.09
Church & Dwight Company, Inc. 95.51 95.46 to 97.04
Citizens Financial Group, Inc. 46.69 46.64 to 47.91
Civeo Corporation 23.92 23.92 to 24.58
Clean Harbors, Inc. 228.75 228.67 to 232.50
Clear Channel Outdoor Holdings, Inc. 1.19 1.19 to 1.26
Clearwater Paper Corporation 29.20 29.17 to 30.14
Cleveland-Cliffs Inc. 9.07 9.06 to 9.66
CMS Energy Corporation 21.49 21.49 to 21.81
CMS Energy Corporation 22.31 22.30 to 22.55
CNA Financial Corporation 43.33 43.33 to 44.02
CNO Financial Group, Inc. 36.15 36.10 to 37.15
Coca-Cola European Partners plc 93.55 93.52 to 95.34
Cohen & Steers Total Return Realty Fund, Inc. 11.89 11.87 to 12.07
Comerica Incorporated 61.23 61.21 to 63.68
Commercial Metals Company 50.91 50.89 to 52.22
Community Bank System, Inc. 56.40 56.38 to 58.38
Community Healthcare Trust Incorporated 16.97 16.96 to 17.62
Compass Diversified Holdings 6.04 6.04 to 6.40
ConAgra Brands, Inc. 19.00 18.96 to 19.55
ConocoPhillips 92.55 92.47 to 94.56
Constellium N.V. 13.64 13.62 to 14.03
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 4.68 4.67 to 4.91
Contura Energy, Inc. 24.64 24.60 to 25.52
Copa Holdings, S.A. 109.31 109.10 to 111.38
Core Laboratories N.V. 11.68 11.67 to 12.54
CoreCivic, Inc. 21.25 21.25 to 22.12
Corning Incorporated 52.52 52.49 to 53.63
Costamare Inc. 9.26 9.26 to 9.50
Coty Inc. 4.92 4.91 to 5.08
CPB Inc. 28.08 28.06 to 29.32
Crane Co. 185.75 185.50 to 190.74
Crawford & Company 9.99 9.99 to 10.51
CRH PLC 94.19 94.02 to 96.95
Crown Holdings, Inc. 105.68 105.57 to 107.67
CTS Corporation 41.14 41.13 to 42.98
CubeSmart 41.25 41.23 to 42.24
Cullen/Frost Bankers, Inc. 132.94 132.69 to 137.26
Culp, Inc. 4.58 4.58 to 4.70
Cushing MLP & Infrastructure Total Return Fund 42.16 42.16 to 42.73
Cushman & Wakefield plc 11.09 11.09 to 11.71
Customers Bancorp, Inc 62.34 62.26 to 64.51
D.R. Horton, Inc. 129.82 129.73 to 137.44
Deckers Outdoor Corporation 95.32 95.22 to 99.12
Deluxe Corporation 15.78 15.78 to 16.44
Deutsche Bank AG 29.43 29.38 to 29.89
Devon Energy Corporation 32.17 32.15 to 33.35
Diamondrock Hospitality Company 8.00 7.99 to 8.23
Diebold Nixdorf Incorporated 58.29 58.19 to 60.36
Dillard's, Inc. 425.73 425.24 to 440.27
Dine Brands Global, Inc. 23.61 23.58 to 24.60
Domino's Pizza Inc 465.39 465.24 to 477.95
Donaldson Company, Inc. 69.82 69.78 to 70.87
Donnelley Financial Solutions, Inc. 61.25 61.24 to 64.28
Douglas Dynamics, Inc. 29.25 29.21 to 30.18
Douglas Emmett, Inc. 15.83 15.81 to 16.26
Dover Corporation 187.07 187.00 to 190.92
Dycom Industries, Inc. 250.63 250.61 to 254.81
Dynex Capital, Inc. 12.47 12.46 to 12.72
Eagle Materials Inc 213.58 213.19 to 223.31
Eagle Point Credit Company Inc. 7.38 7.37 to 7.49
Easterly Government Properties, Inc. 22.86 22.85 to 23.56
EastGroup Properties, Inc. 164.13 163.92 to 168.83
Eastman Chemical Company 77.13 77.09 to 79.55
Eaton Corporation, PLC 362.11 361.51 to 371.14
Eaton Vance Tax-Advantage Global Dividend Opp 27.35 27.31 to 27.63
Ecolab Inc. 264.83 264.67 to 268.23
Edwards Lifesciences Corporation 76.81 76.81 to 78.73
Elanco Animal Health Incorporated 14.61 14.60 to 15.05
Element Solutions Inc. 24.20 24.17 to 24.76
Ellington Residential Mortgage REIT 5.86 5.85 to 5.95
Emerald Expositions Events, Inc. 5.06 5.06 to 5.17
Employers Holdings Inc 45.84 45.83 to 46.72
Endava plc 13.27 13.26 to 13.97
Energizer Holdings, Inc. 25.61 25.60 to 26.99
Enersys 86.09 85.99 to 88.15
Ennis, Inc. 17.84 17.81 to 18.45
Enova International, Inc. 112.80 112.77 to 115.79
EnPro Industries 201.62 201.54 to 205.65
Entergy Arkansas, LLC 20.37 20.36 to 20.58
Entergy Mississippi, LLC 20.31 20.27 to 20.58
EOG Resources, Inc. 119.71 119.67 to 122.82
EPAM Systems, Inc. 163.03 162.90 to 169.54
EPR Properties 59.67 59.65 to 61.18
Equity Lifestyle Properties, Inc. 61.10 61.08 to 62.19
Essential Properties Realty Trust, Inc. 31.00 31.00 to 31.91
European Equity Fund, Inc. (The) 10.19 10.19 to 10.35
Eventbrite, Inc. 2.51 2.51 to 2.62
Evertec, Inc. 33.13 33.12 to 34.44
Extra Space Storage Inc 147.95 147.88 to 151.10
F.N.B. Corporation 15.36 15.34 to 15.97
FactSet Research Systems Inc. 434.15 433.53 to 441.43
FedEx Corporation 230.66 230.66 to 234.77
FGL Holdings 30.01 30.01 to 30.86
First American Corporation (The) 54.73 54.72 to 56.58
First BanCorp. 21.49 21.48 to 22.24
First Commonwealth Financial Corporation 16.60 16.60 to 17.16
First Horizon National Corporation 21.22 21.17 to 21.98
First Industrial Realty Trust, Inc. 49.05 49.02 to 50.10
Flowers Foods, Inc. 15.37 15.37 to 15.79
Flowserve Corporation 52.66 52.65 to 53.44
Fluor Corporation 52.95 52.92 to 54.05
FMC Corporation 41.37 41.35 to 42.83
Foot Locker, Inc. 24.89 24.89 to 25.20
Fortive Corporation 51.15 51.09 to 52.32
Four Corners Property Trust, Inc. 26.25 26.24 to 26.96
Franklin Covey Company 19.66 19.65 to 20.49
Franklin Resources, Inc. 24.14 24.09 to 24.94
Frank's International N.V. 164.42 164.22 to 167.03
Frontline Ltd. 18.26 18.25 to 18.57
FTI Consulting, Inc. 163.61 163.61 to 167.13
Gabelli Dividend 26.37 26.31 to 26.76
Gabelli Equity Trust, Inc. (The) 5.81 5.80 to 5.90
Gamestop Corporation 23.22 23.17 to 23.68
Garrett Motion Inc. 11.06 11.04 to 11.39
GATX Corporation 154.75 154.70 to 159.27
Generac Holdlings Inc. 146.81 146.53 to 150.06
General Dynamics Corporation 300.85 300.72 to 305.33
General Mills, Inc. 50.01 49.99 to 50.94
General Motors Company 52.71 52.69 to 53.75
Genpact Limited 44.09 44.08 to 45.12
Genuine Parts Company 122.23 122.19 to 124.80
Genworth Financial Inc 7.26 7.25 to 7.39
Geo Group Inc (The) 25.04 25.02 to 26.22
Geopark Ltd 6.89 6.88 to 7.13
Getty Realty Corporation 27.00 26.99 to 27.94
Gildan Activewear, Inc. 50.49 50.49 to 51.45
Glaukos Corporation 98.26 98.07 to 104.72
Global Net Lease, Inc. 7.29 7.28 to 7.51
Global Payments Inc. 77.61 77.60 to 79.83
Global Ship Lease, Inc. 27.30 27.25 to 27.75
Globant S.A. 82.47 82.39 to 85.62
Gorman-Rupp Company (The) 36.65 36.59 to 37.52
Graco Inc. 85.96 85.96 to 87.62
Graham Holdings Company 898.20 898.20 to 932.07
Granite Point Mortgage Trust Inc. 2.48 2.48 to 2.60
Graphic Packaging Holding Company 21.97 21.95 to 22.40
Gray Television, Inc. 5.36 5.36 to 5.68
Greif Bros. Corporation 65.07 65.06 to 66.80
Greif Bros. Corporation 67.85 67.81 to 70.36
Griffon Corporation 76.60 76.53 to 78.96
H&R Block, Inc. 54.89 54.86 to 55.91
H. B. Fuller Company 60.73 60.70 to 62.57
Haemonetics Corporation 74.62 74.58 to 76.83
Halliburton Company 21.39 21.35 to 22.11
Hanesbrands Inc. 4.39 4.38 to 4.59
Harley-Davidson, Inc. 24.00 23.98 to 24.90
Harte-Hanks, Inc. 3.38 3.38 to 3.61
Hartford Financial Services Group, Inc. (The) 119.73 119.64 to 122.42
Haverty Furniture Companies, Inc. 20.78 20.76 to 21.89
Hawaiian Electric Industries, Inc. 10.46 10.45 to 10.76
Helmerich & Payne, Inc. 15.47 15.46 to 16.59
Hershey Company (The) 162.91 162.53 to 166.11
Hess Midstream Partners LP 38.08 38.00 to 39.00
Hewlett Packard Enterprise Company 20.28 20.28 to 20.90
Hexcel Corporation 58.69 58.67 to 59.98
Highwoods Properties, Inc. 31.13 31.10 to 31.93
Hillenbrand Inc 21.12 21.10 to 22.61
Hilltop Holdings Inc. 30.26 30.24 to 31.49
Hilton Grand Vacations Inc. 47.88 47.84 to 49.25
HNI Corporation 50.50 50.49 to 52.21
Home Depot, Inc. (The) 358.64 358.52 to 370.75
Horace Mann Educators Corporation 40.17 40.16 to 40.87
Hormel Foods Corporation 29.21 29.20 to 29.80
Host Hotels & Resorts, Inc. 16.33 16.31 to 16.61
Houlihan Lokey, Inc. 190.51 190.19 to 194.61
Hovnanian Enterprises Inc 107.95 107.93 to 118.59
HP Inc. 24.52 24.49 to 25.23
HubSpot, Inc. 528.91 527.84 to 544.39
Huntington Ingalls Industries, Inc. 253.68 253.21 to 259.53
Huntsman Corporation 11.06 11.05 to 11.58
Hyatt Hotels Corporation 148.34 148.18 to 151.70
Hyster-Yale Materials Handling, Inc. 40.54 40.54 to 42.25
IDEX Corporation 179.47 179.41 to 182.84
Illinois Tool Works Inc. 256.37 256.30 to 259.55
ING Group, N.V. 22.45 22.43 to 22.73
Ingersoll-Rand plc (Ireland) 86.30 86.28 to 88.24
Ingevity Corporation 45.54 45.53 to 47.63
Innovative Industrial Properties, Inc. 53.99 53.90 to 56.50
Insperity, Inc. 57.60 57.59 to 59.01
Installed Building Products, Inc. 190.65 190.32 to 200.74
Integer Holdings Corporation 117.44 117.36 to 119.94
Intercontinental Hotels Group 117.77 117.66 to 120.13
International Flavors & Fragrances, Inc. 73.65 73.58 to 75.10
International Paper Company 50.93 50.88 to 52.47
International Seaways, Inc. 38.29 38.29 to 39.21
Interpublic Group of Companies, Inc. (The) 24.19 24.17 to 25.25
INVESCO MORTGAGE CAPITAL INC 7.49 7.48 to 7.62
Invesco Plc 16.74 16.73 to 17.43
IQVIA Holdings, Inc. 157.68 157.59 to 162.24
Israel Chemicals Shs 6.82 6.81 to 6.92
ITT Inc. 155.93 155.88 to 158.88
Janus Henderson Group plc 40.55 40.52 to 41.71
JBG SMITH Properties 18.22 18.18 to 18.59
Jefferies Financial Group Inc. 54.81 54.80 to 56.27
JELD-WEN Holding, Inc. 4.29 4.28 to 4.66
John Hancock Financial Opportunities Fund 35.70 35.70 to 36.45
John Hancock Preferred Income Fund III 14.15 14.15 to 14.38
Jones Lang LaSalle Incorporated 248.95 248.85 to 257.14
Kadant Inc 317.81 317.57 to 325.97
KAR Auction Services, Inc 24.91 24.90 to 25.27
KBR, Inc. 45.52 45.43 to 47.14
Kemper Corporation 60.37 60.23 to 61.96
Kennametal Inc. 23.93 23.93 to 24.59
Kennedy-Wilson Holdings Inc. 7.31 7.31 to 7.62
Keurig Dr Pepper Inc. 32.74 32.71 to 33.31
KeyCorp 17.89 17.86 to 18.41
Keysight Technologies Inc. 161.96 161.76 to 164.69
Kimco Realty Corporation 21.17 21.13 to 21.78
Kingsway Financial Services, Inc. 14.11 14.10 to 14.60
Kirby Corporation 115.15 115.14 to 117.42
KKR Real Estate Finance Trust Inc. 9.03 9.03 to 9.30
Knight Transportation, Inc. 45.42 45.33 to 47.01
Knowles Corporation 17.52 17.52 to 18.25
Koppers Holdings Inc. 32.78 32.71 to 33.80
Korn Ferry 72.07 72.01 to 74.29
Kronos Worldwide Inc 6.20 6.20 to 6.51
Laboratory Corporation of America Holdings 245.65 245.19 to 250.41
Lamb Weston Holdings, Inc. 49.79 49.74 to 51.52
Lazard Ltd. 51.94 51.92 to 53.53
La-Z-Boy Incorporated 37.16 37.14 to 38.69
LCI Industries 96.85 96.81 to 99.97
Lear Corporation 105.25 105.14 to 107.99
Lee Enterprises, Incorporated 6.61 6.61 to 6.76
Leggett & Platt, Incorporated 9.78 9.77 to 10.19
Leidos Holdings, Inc. 160.21 160.20 to 164.58
LendingClub Corporation 12.42 12.41 to 12.83
Lennar Corporation 107.73 107.68 to 114.32
Lennar Corporation 102.58 102.58 to 108.12
Lennox International, Inc. 604.22 603.61 to 617.24
Lincoln National Corporation 33.37 33.37 to 34.64
Linde plc 460.56 460.07 to 469.26
Live Nation Entertainment, Inc. 146.07 146.00 to 149.30
LMP Capital and Income Fund Inc. 15.25 15.25 to 15.59
Loews Corporation 89.82 89.81 to 91.50
Louisiana-Pacific Corporation 87.12 87.06 to 91.43
Lowe's Companies, Inc. 215.01 214.91 to 223.06
LyondellBasell Industries NV 62.44 62.37 to 64.00
Macerich Company (The) 16.01 15.99 to 16.49
Macy's Inc 12.07 12.05 to 12.57
Magna International, Inc. 41.98 41.98 to 42.97
Manchester United Ltd. 17.63 17.61 to 17.90
ManpowerGroup 42.33 42.26 to 44.04
Marcus & Millichap, Inc. 30.63 30.60 to 31.46
Marcus Corporation (The) 17.10 17.06 to 17.40
MarineMax, Inc. 25.07 25.02 to 26.31
Markel Corporation 1976.94 1976.58 to 2012.07
Marriot Vacations Worldwide Corporation 80.40 80.25 to 84.30
Martin Marietta Materials, Inc. 548.42 548.25 to 568.69
Masco Corporation 64.44 64.39 to 67.70
Matson, Inc. 110.25 110.24 to 114.00
MaxLinear, Inc 14.40 14.40 to 15.35
McCormick & Company, Incorporated 70.75 70.71 to 72.26
MDU Resources Group, Inc. 16.66 16.63 to 16.96
Medical Properties Trust, Inc. 4.07 4.07 to 4.20
MEDIFAST INC 13.69 13.69 to 14.34
Mednax, Inc 12.81 12.80 to 13.21
Meritage Corporation 69.45 69.36 to 73.14
MetLife, Inc. 76.21 76.17 to 78.00
Metropolitan Bank Holding Corp. 73.26 73.11 to 75.84
MFA Financial, Inc. 9.23 9.21 to 9.37
MFS Intermediate Income Trust 2.65 2.65 to 2.69
Miller Industries, Inc. 43.47 43.44 to 44.61
Minerals Technologies Inc. 56.93 56.90 to 59.05
Mistras Group Inc 7.85 7.84 to 8.18
Moelis & Company 69.53 69.50 to 71.12
Mohawk Industries, Inc. 107.81 107.74 to 114.17
Moody's Corporation 495.28 495.15 to 503.95
Moog Inc. 183.71 183.48 to 189.23
Morgan Stanley 141.59 141.55 to 144.00
Morgan Stanley Emerging Markets Debt Fund, Inc. 7.54 7.54 to 7.67
Motorola Solutions, Inc. 408.73 408.60 to 416.27
Movado Group Inc. 16.17 16.15 to 16.67
MSA Safety Incorporporated 170.67 170.57 to 173.71
MSC Industrial Direct Company, Inc. 88.48 88.40 to 90.44
MSCI Inc 563.13 563.11 to 576.06
Mueller Industries, Inc. 84.59 84.51 to 86.38
Murphy Oil Corporation 24.95 24.94 to 26.20
Murphy USA Inc. 426.04 426.03 to 434.56
Myers Industries, Inc. 14.72 14.70 to 15.30
National Bank Holdings Corporation 39.07 39.05 to 40.41
National Health Investors, Inc. 70.50 70.44 to 72.32
National Oilwell Varco, Inc. 12.80 12.78 to 13.32
National Retail Properties 42.89 42.88 to 44.23
Natural Gas Services Group, Inc. 24.29 24.24 to 25.02
Navios Maritime Partners LP 39.12 39.03 to 40.03
Nelnet, Inc. 119.62 119.51 to 122.87
New York Times Company (The) 54.37 54.34 to 56.35
NewMarket Corporation 723.53 722.92 to 733.85
Noble Corporation 27.41 27.40 to 28.90
Nomad Foods Limited 17.01 17.01 to 17.37
Norfolk Souther Corporation 259.49 259.27 to 262.89
North American Construction Group Ltd. 15.22 15.19 to 15.71
Northwest Natural Holding Company 41.64 41.64 to 42.30
Novartis AG 119.67 119.44 to 121.50
Nu Skin Enterprises, Inc. 8.43 8.41 to 8.75
Nucor Corporation 138.38 138.26 to 142.23
NVR, Inc. 7301.00 7301.00 to 7622.99
Oceaneering International, Inc. 20.65 20.65 to 21.32
OFG Bancorp 43.29 43.26 to 45.21
OGE Energy Corp 43.79 43.77 to 44.44
Oil States International, Inc. 5.12 5.11 to 5.36
Old Republic International Corporation 36.34 36.32 to 37.04
Olin Corporation 20.74 20.72 to 22.13
Omnicom Group Inc. 70.78 70.78 to 74.33
OneMain Holdings, Inc. 57.24 57.21 to 58.83
Orchid Island Capital, Inc. 7.02 7.02 to 7.13
Orion Engineered Carbons S.A 10.62 10.60 to 11.23
Orion Group Holdings, Inc. 8.38 8.37 to 8.66
Orix Corp Ads 22.32 22.28 to 22.55
Oshkosh Corporation 122.11 122.10 to 125.22
OUTFRONT Media Inc. 17.67 17.64 to 18.11
Owens Corning Inc 140.68 140.58 to 146.44
Owens-Illinois, Inc. 14.43 14.40 to 15.37
Pacific Gas & Electric Co. 13.00 12.97 to 13.48
Packaging Corporation of America 199.68 199.64 to 204.17
PagSeguro Digital Ltd. 8.59 8.57 to 8.87
PAR Technology Corporation 67.76 67.66 to 69.41
Paramount Group, Inc. 6.79 6.78 to 6.89
Park Hotels & Resorts Inc. 10.96 10.95 to 11.31
Pebblebrook Hotel Trust 10.63 10.63 to 11.14
PennyMac Financial Services, Inc. 98.56 98.54 to 100.88
Penske Automotive Group, Inc. 176.82 176.75 to 183.14
Pentair plc. 104.77 104.71 to 107.36
Penumbra, Inc. 236.41 235.98 to 240.42
Perrigo Company 27.05 27.02 to 27.91
Phillips 66 128.27 128.15 to 130.07
Piedmont Office Realty Trust, Inc. 7.45 7.44 to 7.65
PIMCO California Municipal Income Fund 8.55 8.53 to 8.64
PIMCO New York Municipal Income Fund 6.88 6.87 to 6.96
Pitney Bowes Inc. 11.70 11.70 to 12.19
PNC Financial Services Group, Inc. (The) 192.14 191.97 to 196.30
PPG Industries, Inc. 114.29 114.28 to 117.16
Prestige Consumer Healthcare Inc. 75.15 74.99 to 76.67
Primerica, Inc. 260.37 260.37 to 264.86
ProPetro Holding Corp. 5.75 5.75 to 6.24
Prosperity Bancshares, Inc. 71.96 71.92 to 74.53
Proto Labs, Inc. 39.45 39.44 to 40.38
Provident Financial Services, Inc 18.19 18.17 to 18.74
Prudential Financial, Inc. 102.98 102.94 to 105.61
Public Storage 283.91 283.87 to 290.64
PulteGroup, Inc. 108.00 107.92 to 114.00
Pure Storage, Inc. 54.52 54.46 to 55.65
PVH Corp. 70.60 70.56 to 73.07
Q2 Holdings, Inc. 88.93 88.84 to 90.79
Quad Graphics, Inc 5.47 5.46 to 5.62
Quaker Chemical Corporation 119.40 119.40 to 127.48
Qudian Inc. 3.38 3.38 to 3.50
QVC, Inc. 9.87 9.87 to 10.05
Radian Group Inc. 33.67 33.64 to 34.47
Ralph Lauren Corporation 286.05 285.39 to 292.36
Range Resources Corporation 38.08 38.08 to 39.41
Raymond James Financial, Inc. 156.27 156.26 to 159.46
Rayonier Advanced Materials Inc. 4.14 4.13 to 4.33
RE/MAX Holdings, Inc. 8.15 8.15 to 8.43
Ready Capital Corporation 4.22 4.22 to 4.40
Realty Income Corporation 56.66 56.66 to 58.44
Redwood Trust, Inc. 5.94 5.94 to 6.03
Regal Beloit Corporation 375.51 375.07 to 380.41
Reinsurance Group of America, Incorporated 192.29 192.04 to 196.75
Reliance Steel & Aluminum Co. 322.00 321.99 to 329.15
RenaissanceRe Holdings Ltd. 236.00 235.94 to 241.13
Resideo Technologies, Inc. 23.08 23.05 to 23.84
REX American Resources Corporation 54.18 54.09 to 55.36
Rexford Industrial Realty, Inc. 36.20 36.15 to 37.34
Ringcentral, Inc. 25.85 25.83 to 26.98
Ritchie Bros. Auctioneers Incorporated 107.78 107.77 to 109.91
RiverNorth Opportunities Fund, Inc. 12.09 12.09 to 12.28
RLJ Lodging Trust 7.65 7.64 to 7.88
Robert Half International Inc. 40.02 40.00 to 41.47
Royal Bank Of Canada 130.64 130.46 to 132.10
Royce Micro-Cap Trust, Inc. 9.41 9.41 to 9.59
Royce Value Trust, Inc. 15.16 15.16 to 15.46
RPC, Inc. 4.72 4.72 to 4.93
RPM International Inc. 110.07 110.00 to 113.27
RPT Realty 2.64 2.64 to 2.75
Ryerson Holding Corporation 22.60 22.57 to 23.59
Ryman Hospitality Properties, Inc. 101.65 101.61 to 104.30
S&P Global Inc. 522.28 522.21 to 530.75
Sabine Royalty Trust 65.71 65.59 to 66.71
Safehold Inc. 14.97 14.97 to 15.64
Salesforce.com Inc 257.58 257.23 to 261.81
San Juan Basin Royalty Trust 5.95 5.95 to 6.25
SandRidge Energy, Inc. 10.37 10.36 to 10.83
Saul Centers, Inc. 33.19 33.19 to 34.50
Schneider National, Inc. 25.09 25.07 to 26.00
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 111.49 111.44 to 114.75
Scotts Miracle-Gro Company (The) 67.00 66.90 to 69.88
SEACOR Marine Holdings Inc. 5.36 5.35 to 5.60
Sealed Air Corporation 31.01 30.99 to 32.05
Select Energy Services, Inc. 9.32 9.32 to 9.65
Sensata Technologies Holding plc 31.07 31.04 to 32.01
Service Corporation International 78.56 78.54 to 80.59
Shake Shack, Inc. 137.12 136.90 to 140.68
Sherwin-Williams Company (The) 339.05 338.81 to 346.76
Ship Finance International Limited 8.91 8.89 to 9.10
Shutterstock, Inc. 18.31 18.29 to 19.05
Signet Jewelers Limited 78.92 78.92 to 81.72
Simpson Manufacturing Company, Inc. 159.15 159.13 to 166.31
SITE Centers Corp. 11.04 11.03 to 11.47
SiteOne Landscape Supply, Inc. 121.97 121.97 to 128.78
Skyline Champion Corporation 63.69 63.60 to 66.75
Smith & Nephew SNATS, Inc. 29.33 29.29 to 29.96
Snap Inc. 9.48 9.47 to 9.84
Snap-On Incorporated 313.07 313.07 to 324.49
Sonic Automotive, Inc. 84.85 84.83 to 89.38
Sonoco Products Company 45.29 45.27 to 46.46
Southern Company (The) 21.90 21.85 to 22.14
Southwest Gas Holdings, Inc. 76.68 76.67 to 77.83
Spectrum Brands Holdings, Inc. 54.31 54.25 to 56.88
Sprint Corporation 17.63 17.59 to 17.99
SPX Corporation 170.82 170.67 to 175.33
St. Joe Company (The) 49.86 49.81 to 52.06
Stag Industrial, Inc. 35.57 35.57 to 36.27
Standard Motor Products, Inc. 32.05 32.04 to 33.51
Standex International Corporation 157.89 157.89 to 163.10
Stanley Black & Decker, Inc. 69.80 69.72 to 72.73
STARWOOD PROPERTY TRUST, INC. 20.63 20.62 to 20.94
State Street Corporation 102.01 101.98 to 107.99
Steelcase Inc. 10.12 10.12 to 10.64
Stepan Company 56.57 56.57 to 58.73
Stewart Information Services Corporation 56.87 56.77 to 59.99
Stifel Financial Corporation 107.32 107.28 to 110.00
STMicroelectronics N.V. 31.52 31.49 to 32.14
Studio City International Holdings Limited 4.80 4.80 to 4.99
Sturm, Ruger & Company, Inc. 35.16 35.16 to 35.92
Summit Hotel Properties, Inc. 5.43 5.43 to 5.63
Sun Life Financial Inc. 62.00 62.00 to 63.08
SunCoke Energy, Inc. 8.51 8.51 to 8.64
Sunstone Hotel Investors, Inc. 8.91 8.90 to 9.14
Synchrony Financial 68.56 68.52 to 70.80
Synovus Financial Corp. 52.53 52.47 to 54.68
Sysco Corporation 76.37 76.32 to 78.20
Talos Energy, Inc. 8.58 8.58 to 8.97
Tanger Factory Outlet Centers, Inc. 31.48 31.43 to 32.51
Target Corporation 102.21 102.19 to 105.50
Taylor Morrison Home Corporation 62.18 62.11 to 65.23
TE Connectivity Ltd. 175.44 175.37 to 178.28
Teekay Corporation 7.59 7.59 to 7.77
TEGNA Inc. 16.77 16.76 to 17.40
Teleflex Incorporated 113.47 113.32 to 116.40
Telephone and Data Systems, Inc. 38.60 38.57 to 39.85
Templeton Emerging Markets Income Fund, Inc. 6.04 6.03 to 6.16
Tenaris S.A. 37.25 37.24 to 38.01
Tennant Company 80.66 80.63 to 83.42
Tenneco Inc. 18.95 18.93 to 19.50
Teradata Corporation 21.31 21.30 to 22.04
Terreno Realty Corporation 56.76 56.73 to 58.02
Texas Pacific Land Trust 982.65 981.20 to 1040.15
Textron Inc. 84.45 84.33 to 86.18
The Charles Schwab Corporation 91.61 91.58 to 92.90
The Cooper Companies, Inc. 72.20 72.10 to 73.99
The Hanover Insurance Group, Inc. 163.33 163.33 to 166.00
Thermo Fisher Scientific Inc 417.99 417.20 to 429.00
Thermon Group Holdings, Inc. 27.60 27.60 to 28.29
Thomson Reuters Corp 210.39 210.20 to 214.99
Thor Industries, Inc. 89.02 88.88 to 92.79
Tidewater Inc. 48.66 48.57 to 50.82
Timken Company (The) 76.33 76.30 to 78.20
Titan International, Inc. 9.46 9.45 to 9.90
TJX Companies, Inc. (The) 121.74 121.72 to 123.79
Toll Brothers, Inc. 113.78 113.72 to 120.51
Toro Company (The) 72.64 72.59 to 74.69
Toyota Motor Corp Ltd Ord 170.02 170.02 to 171.98
TPG RE Finance Trust, Inc. 8.04 8.04 to 8.24
TransUnion 90.50 90.36 to 93.76
Treehouse Foods, Inc. 19.13 19.12 to 20.68
Trex Company, Inc. 60.88 60.83 to 63.83
Trinity Industries, Inc. 26.89 26.87 to 27.42
Trinseo S.A. 2.84 2.84 to 2.97
Tronox Limited 5.26 5.25 to 5.68
Two Harbors Investments Corp 10.03 10.01 to 10.19
Tyler Technologies, Inc. 553.48 553.37 to 569.40
Tyson Foods, Inc. 52.75 52.71 to 54.34
U.S. Bancorp 45.69 45.64 to 47.08
UBS AG 35.41 35.40 to 35.90
UMH Properties, Inc. 16.66 16.66 to 17.10
Under Armour, Inc. 6.39 6.38 to 6.65
Unifi, Inc. 4.61 4.61 to 4.87
Unifirst Corporation 173.76 173.55 to 178.62
United Rentals, Inc. 798.17 798.17 to 815.00
UnitedHealth Group Incorporated 291.71 291.03 to 300.68
UNITIL Corporation 51.11 51.06 to 52.04
Universal Health Realty Income Trust 40.84 40.82 to 41.69
Unum Group 78.97 78.97 to 81.38
Unum Group 23.17 23.12 to 23.45
USANA Health Sciences, Inc. 31.32 31.29 to 32.72
V.F. Corporation 11.73 11.72 to 12.39
VAALCO Energy, Inc. 3.60 3.60 to 3.78
Vail Resorts, Inc. 160.01 159.66 to 164.27
Valmont Industries, Inc. 328.58 328.26 to 335.07
Valvoline Inc. 37.38 37.37 to 38.27
Veeva Systems Inc. 279.32 278.71 to 282.97
Vermilion Energy Inc. 7.66 7.66 to 7.89
VICI Properties Inc. 33.08 33.05 to 33.68
Vishay Intertechnology, Inc. 16.99 16.98 to 17.87
Vishay Precision Group, Inc. 27.31 27.29 to 28.26
Voya Financial, Inc. 71.19 71.16 to 73.52
W&T Offshore, Inc. 1.71 1.71 to 1.81
W.P. Carey Inc. 61.68 61.65 to 63.88
W.R. Berkley Corporation 67.78 67.69 to 69.37
W.W. Grainger, Inc. 1039.38 1039.19 to 1067.08
Wabash National Corporation 9.98 9.97 to 10.47
Walker & Dunlop, Inc. 73.40 73.39 to 77.45
Walt Disney Company (The) 118.98 118.88 to 120.23
Waste Management, Inc. 225.84 225.76 to 229.13
Watts Water Technologies, Inc. 247.75 247.29 to 253.27
Western Alliance Bancorporation 80.99 80.94 to 85.45
Western Asset Global Corporate Defined Opportunity Fund Inc. 11.60 11.60 to 11.79
Westinghouse Air Brake Technologies Corporation 210.61 210.23 to 213.12
Westlake Chemical Corporation 81.73 81.65 to 85.00
WEX Inc. 149.20 149.20 to 151.82
Weyerhaeuser Company 25.35 25.33 to 26.07
White Mountains Insurance Group, Ltd. 1793.11 1793.11 to 1823.00
Whitestone REIT 12.36 12.35 to 12.71
Williams-Sonoma, Inc. 163.62 163.53 to 172.20
Winnebago Industries, Inc. 30.62 30.62 to 32.90
Wolverine World Wide, Inc. 18.93 18.91 to 19.93
Worthington Industries, Inc. 62.80 62.70 to 64.53
WPP plc 27.91 27.90 to 28.72
Wyndham Hotels & Resorts, Inc. 87.76 87.70 to 90.95
Xenia Hotels & Resorts, Inc. 12.98 12.97 to 13.31
XPO Logistics, Inc. 128.29 128.21 to 133.48
Xylem Inc. 129.67 129.66 to 132.47
Yum! Brands, Inc. 145.00 144.99 to 147.67
Zoetis Inc. 152.86 152.54 to 156.62
Back to top | Use Dark Theme