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

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

1500 stocks found forming CLOSED NEAR HIGH

Company Close Range
1st Source Corporation 60.92 59.27 to 60.95
ACI Worldwide, Inc. 45.37 44.06 to 45.39
ACNB Corporation 42.02 40.71 to 42.11
ADTRAN, Inc. 8.46 7.77 to 8.48
AdvisorShares Vice ETF 37.33 36.24 to 37.35
Agilysys, Inc. 113.15 108.47 to 113.29
Akamai Technologies, Inc. 79.28 77.20 to 79.38
Align Technology, Inc. 183.42 176.68 to 183.56
Alpha and Omega Semiconductor Limited 24.39 23.54 to 24.44
Amalgamated Bank 30.80 29.81 to 30.81
Amdocs Limited 91.93 90.69 to 91.97
American Superconductor Corporation 32.42 29.14 to 32.46
American Woodmark Corporation 52.14 50.59 to 52.25
America's Car-Mart, Inc. 51.69 50.47 to 51.81
Ameris Bancorp 62.50 60.54 to 62.54
AMERISAFE, Inc. 44.21 43.06 to 44.31
AmeriServ Financial Inc. 2.99 2.85 to 2.99
Ames National Corporation 17.72 17.15 to 17.72
Analog Devices, Inc. 230.98 226.70 to 231.31
Anavex Life Sciences Corp. 9.30 8.93 to 9.31
Anika Therapeutics Inc. 10.92 10.47 to 10.92
Apogee Enterprises, Inc. 39.30 37.88 to 39.33
Applied Materials, Inc. 171.96 168.72 to 172.29
ArcBest Corporation 71.06 67.83 to 71.15
Arcturus Therapeutics Ltd. 12.51 12.03 to 12.52
Ardelyx, Inc. 3.63 3.49 to 3.63
Arrow Financial Corporation 25.99 24.90 to 25.99
Artesian Resources Corporation 34.22 33.23 to 34.22
ASML Holding N.V. 779.72 759.80 to 780.75
ATN International, Inc. 16.40 15.20 to 16.41
Atossa Genetics Inc. 0.80 0.77 to 0.80
Autodesk, Inc. 300.95 293.49 to 301.18
Autolus Therapeutics plc 2.21 2.01 to 2.21
Avnet, Inc. 51.72 50.86 to 51.80
B. Riley Financial, Inc. 11.89 10.99 to 11.90
B. Riley Financial, Inc. 2.08 1.90 to 2.08
Balchem Corporation 159.04 152.42 to 159.17
BancFirst Corporation 123.37 119.27 to 123.45
Bank First National Corporation 114.72 110.67 to 114.72
Bank of Marin Bancorp 22.08 21.26 to 22.12
Bank OZK 46.28 44.87 to 46.33
Banner Corporation 63.26 61.30 to 63.37
Barrett Business Services, Inc. 41.96 40.86 to 41.97
BayCom Corp 27.19 26.63 to 27.23
BCB Bancorp, Inc. (NJ) 8.04 7.83 to 8.04
Bel Fuse Inc. 84.91 81.82 to 85.09
Bel Fuse Inc. 93.31 89.58 to 93.41
Bridgewater Bancshares, Inc. 15.49 14.98 to 15.52
Bridgford Foods Corporation 8.26 7.90 to 8.28
Broadcom Inc. 253.77 246.46 to 254.21
Broadwind Energy, Inc. 1.79 1.73 to 1.79
Brookline Bancorp, Inc. 10.31 9.98 to 10.32
BRP Inc. 47.85 46.23 to 47.95
Bruker Corporation 38.73 37.55 to 38.78
Builders FirstSource, Inc. 119.13 113.35 to 119.34
Business First Bancshares, Inc. 23.85 23.00 to 23.86
C.H. Robinson Worldwide, Inc. 93.95 92.36 to 93.99
Camden National Corporation 39.72 38.55 to 39.72
Canterbury Park Holding Corporation 19.31 18.50 to 19.31
Capital Bancorp, Inc. 32.37 31.32 to 32.37
Capitol Federal Financial, Inc. 5.91 5.72 to 5.91
Career Education Corporation 28.91 27.50 to 28.91
CareTrust REIT, Inc. 30.67 30.07 to 30.69
CarGurus, Inc. 32.53 31.67 to 32.59
Casella Waste Systems, Inc. 117.83 115.79 to 117.97
Cathay General Bancorp 44.54 43.14 to 44.57
Cavco Industries, Inc. 409.73 395.34 to 409.73
Central Garden & Pet Company 35.18 34.30 to 35.25
Central Garden & Pet Company 31.16 30.29 to 31.16
Ceragon Networks Ltd. 2.30 2.21 to 2.30
CEVA, Inc. 21.27 20.21 to 21.27
Chemung Financial Corp 47.50 46.21 to 47.50
Churchill Downs, Incorporated 99.83 96.73 to 99.89
CIM Commercial Trust Corporation 9.05 8.28 to 9.05
Cimpress N.V 43.67 42.32 to 43.74
Cincinnati Financial Corporation 147.24 144.45 to 147.29
Cisco Systems, Inc. 67.38 66.21 to 67.49
Citi Trends, Inc. 29.96 28.25 to 29.96
City Holding Company 119.58 116.63 to 119.68
Civista Bancshares, Inc. 22.41 21.73 to 22.41
Clearfield, Inc. 41.68 39.69 to 41.69
CNB Financial Corporation 22.46 21.78 to 22.46
Cogent Communications Holdings, Inc. 49.28 46.57 to 49.29
Cognizant Technology Solutions Corporation 76.72 75.41 to 76.78
Columbia Banking System, Inc. 22.91 22.14 to 22.92
Columbia Financial, Inc. 14.35 13.83 to 14.36
Community Trust Bancorp, Inc. 51.72 50.29 to 51.84
Community West Bancshares 18.55 18.11 to 18.56
Commvault Systems, Inc. 172.16 166.90 to 172.42
ConnectOne Bancorp, Inc. 22.72 21.79 to 22.74
Consolidated Water Co. Ltd. 30.03 29.15 to 30.05
Construction Partners, Inc. 107.10 101.70 to 107.22
Corcept Therapeutics Incorporated 74.28 71.00 to 74.40
Costco Wholesale Corporation 1004.48 981.26 to 1004.87
CRA International,Inc. 182.84 179.30 to 183.13
Cracker Barrel Old Country Store, Inc. 59.86 56.58 to 59.92
CSG Systems International, Inc. 63.23 61.69 to 63.25
CVB Financial Corporation 19.05 18.21 to 19.06
Daily Journal Corp. (S.C.) 413.19 393.50 to 413.19
Daktronics, Inc. 14.87 14.09 to 14.89
Destination XL Group, Inc. 1.05 0.98 to 1.05
Deswell Industries, Inc. 2.50 2.45 to 2.50
Dime Community Bancshares, Inc. 27.13 25.98 to 27.17
Diodes Incorporated 51.71 50.25 to 51.76
DLH Holdings Corp. 5.65 5.35 to 5.65
Dollar Tree, Inc. 100.51 97.52 to 100.74
Donegal Group, Inc. 19.58 19.07 to 19.61
Dorman Products, Inc. 124.87 122.32 to 125.13
DXP Enterprises, Inc. 83.81 79.74 to 83.89
Eagle Bancorp, Inc. 17.73 17.07 to 17.74
East West Bancorp, Inc. 97.51 94.61 to 97.59
Electronic Arts Inc. 154.41 150.13 to 154.47
Encore Capital Group Inc 38.95 37.77 to 38.99
Energy Recovery, Inc. 12.19 11.88 to 12.20
Enterprise Bancorp Inc 39.44 38.20 to 39.45
Enterprise Financial Services Corporation 54.20 52.63 to 54.21
ePlus inc. 73.71 71.19 to 73.78
Equity Bancshares, Inc. 39.79 38.30 to 39.80
Ericsson 8.22 8.03 to 8.23
Erie Indemnity Company 356.87 348.90 to 357.11
Esquire Financial Holdings, Inc. 93.73 89.15 to 93.73
ESSA Bancorp, Inc. 18.94 18.38 to 18.97
eXp World Holdings, Inc. 9.15 8.85 to 9.17
Exponent, Inc. 73.75 72.43 to 73.77
Extreme Networks, Inc. 17.20 16.41 to 17.21
F5 Networks, Inc. 295.09 285.71 to 295.34
Famous Dave's of America, Inc. 214.73 200.52 to 215.00
Farmers & Merchants Bancorp, Inc. 24.55 23.60 to 24.60
Farmers National Banc Corp. 13.25 12.85 to 13.26
Fastenal Company 41.30 40.36 to 41.34
Fennec Pharmaceuticals Inc. 8.07 7.60 to 8.08
Fidelity Nasdaq Composite Index Tracking Stock 77.17 75.98 to 77.26
Fidelity Southern Corporation 6.10 5.76 to 6.11
Fifth Third Bancorp 40.22 39.09 to 40.22
Financial Institutions, Inc. 25.33 24.50 to 25.36
First Bancorp 41.82 40.25 to 41.82
First Bank 15.10 14.47 to 15.12
First Busey Corporation 22.96 22.30 to 23.00
First Business Financial Services, Inc. 49.16 47.07 to 49.16
First Citizens BancShares, Inc. 1889.51 1834.47 to 1892.00
First Community Corporation 23.13 22.56 to 23.16
First Financial Bancorp. 23.74 22.98 to 23.75
First Financial Bankshares, Inc. 35.67 34.61 to 35.70
First Financial Corporation Indiana 52.67 50.92 to 52.67
First Hawaiian, Inc. 24.05 23.21 to 24.06
First Interstate BancSystem, Inc. 27.45 26.35 to 27.48
First Merchants Corporation 37.09 35.93 to 37.10
First Mid-Illinois Bancshares, Inc. 36.44 35.29 to 36.44
First Trust Asia Pacific Ex-Japan AlphaDEX Fund 35.57 34.67 to 35.57
First Trust Cloud Computing ETF 116.53 113.38 to 116.58
First Trust Dorsey Wright Focus 5 ETF 57.99 57.00 to 57.99
First Trust Dorsey Wright International Focus 5 ETF 22.34 22.03 to 22.34
First Trust Dorsey Wright Momentum & Value ETF 29.27 28.79 to 29.31
First Trust DorseyWright DALI 1 ETF 25.72 25.33 to 25.72
First Trust Europe AlphaDEX Fund 46.90 46.21 to 46.90
First Trust Indxx Innovative Transaction & Process ETF 52.78 52.05 to 52.78
First Trust International Equity Opportunities ETF 54.42 53.33 to 54.42
First Trust Japan AlphaDEX Fund 58.59 57.57 to 58.59
First Trust Large Cap Growth AlphaDEX Fund 146.16 144.31 to 146.50
First Trust Mid Cap Growth AlphaDEX Fund 80.87 79.52 to 80.91
First Trust Multi Cap Growth AlphaDEX Fund 142.48 140.01 to 142.48
First Trust Multi Cap Value AlphaDEX Fund 80.55 79.54 to 80.55
First Trust NASDAQ ABA Community Bank Index Fund 53.34 51.62 to 53.34
First Trust Nasdaq Bank ETF 32.11 31.26 to 32.11
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index 133.92 131.86 to 134.15
First Trust NASDAQ Cybersecurity ETF 73.52 71.51 to 73.58
First Trust NASDAQ Technology Dividend Index Fund 87.01 85.58 to 87.13
First Trust Nasdaq Transportation ETF 31.52 31.14 to 31.52
First Trust NASDAQ-100 Equal Weighted Index Fund 132.75 131.09 to 132.76
First Trust NASDAQ-100- Technology Index Fund 204.70 200.93 to 204.86
First Trust RBA American Industrial Renaissance ETF 79.30 77.41 to 79.34
First Trust Rising Dividend Achievers ETF 61.32 60.30 to 61.35
First Trust Small Cap Core AlphaDEX Fund 95.14 92.93 to 95.14
First Trust Small Cap Growth AlphaDEX Fund 76.83 74.66 to 76.83
First Trust SMID Cap Rising Dividend Achievers ETF 34.88 34.21 to 34.89
First Trust Strategic Income ETF 26.03 25.71 to 26.03
First Western Financial, Inc. 22.05 20.84 to 22.09
FirstService Corporation 175.84 171.20 to 175.94
Flushing Financial Corporation 11.83 11.43 to 11.85
Fox Factory Holding Corp. 24.58 23.69 to 24.60
Franklin Electric Co., Inc. 87.22 84.93 to 87.22
FRP Holdings, Inc. 27.46 26.79 to 27.49
FS Bancorp, Inc. 38.74 38.05 to 38.80
FSB Bancorp, Inc. 27.71 26.44 to 27.76
Fulton Financial Corporation 17.66 17.00 to 17.66
FVCBankcorp, Inc. 11.73 11.27 to 11.73
Gaming and Leisure Properties, Inc. 47.21 46.54 to 47.25
Garmin Ltd. 201.74 198.29 to 201.88
GDS Holdings Limited 27.54 26.75 to 27.58
Gentex Corporation 21.54 21.05 to 21.55
Gentherm Inc 27.96 27.17 to 28.00
German American Bancorp, Inc. 37.84 36.65 to 37.85
Gibraltar Industries, Inc. 59.82 57.93 to 59.84
Glacier Bancorp, Inc. 41.58 40.17 to 41.61
Gladstone Commercial Corporation 14.57 14.31 to 14.58
Global Water Resources, Inc. 10.77 10.24 to 10.78
Global X Autonomous & Electric Vehicles ETF 22.53 22.14 to 22.57
Global X DAX Germany ETF 43.79 42.75 to 43.79
Global X FinTech ETF 32.57 31.77 to 32.58
Global X Future Analytics Tech ETF 41.96 41.17 to 41.99
Global X Internet of Things ETF 36.26 35.73 to 36.30
Global X Millennials Thematic ETF 46.90 46.10 to 46.98
Global X Robotics & Artificial Intelligence ETF 30.74 30.22 to 30.75
Global X Social Media ETF 52.29 51.77 to 52.29
Golden Entertainment, Inc. 29.64 28.39 to 29.68
Goosehead Insurance, Inc. 101.76 98.43 to 101.96
Green Brick Partners, Inc. 63.71 60.16 to 63.75
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 102.09 99.14 to 102.09
Guaranty Bancshares, Inc. 41.60 40.38 to 41.61
Hamilton Lane Incorporated 138.84 133.47 to 138.96
Hancock Whitney Corporation 55.36 53.63 to 55.46
Hanmi Financial Corporation 23.63 22.75 to 23.64
HarborOne Bancorp, Inc. 11.34 11.04 to 11.34
Harmonic Inc. 9.06 8.82 to 9.07
Heartland Express, Inc. 8.78 8.57 to 8.80
Helen of Troy Limited 27.45 25.90 to 27.48
Heritage Commerce Corp 9.55 9.27 to 9.56
Heritage Financial Corporation 23.37 22.54 to 23.39
Highway Holdings Limited 1.72 1.64 to 1.72
Hingham Institution for Savings 230.91 222.06 to 230.91
Home BancShares, Inc. 28.11 27.41 to 28.12
Hope Bancorp, Inc. 10.48 10.10 to 10.48
Horizon Bancorp, Inc. 15.09 14.48 to 15.11
Huazhu Group Limited 34.21 33.17 to 34.24
Hub Group, Inc. 33.44 32.49 to 33.46
Huntington Bancshares Incorporated 16.07 15.68 to 16.09
Huron Consulting Group Inc. 133.87 130.72 to 133.87
IBEX Holdings Limited 28.00 27.37 to 28.00
ICF International, Inc. 83.80 82.01 to 83.94
Independent Bank Corp. 62.63 59.31 to 62.67
Independent Bank Corporation 31.30 30.34 to 31.30
Information Services Group, Inc. 4.68 4.53 to 4.68
Innospec Inc. 83.64 82.20 to 83.73
Inseego Corp. 7.62 7.19 to 7.63
Insmed, Inc. 105.42 101.04 to 105.48
Insteel Industries, Inc. 36.03 35.06 to 36.03
Inter Parfums, Inc. 134.73 131.05 to 134.74
Interface, Inc. 20.75 20.03 to 20.77
International Bancshares Corporation 65.53 62.56 to 65.59
Intuitive Surgical, Inc. 515.09 503.18 to 515.36
Invesco DWA Consumer Cyclicals Momentum ETF 96.16 94.41 to 96.16
Invesco DWA Developed Markets Momentum ETF 44.57 43.85 to 44.64
Invesco DWA Emerging Markets Momentum ETF 20.34 19.70 to 20.34
Invesco DWA Financial Momentum ETF 55.25 54.52 to 55.25
Invesco DWA Industrials Momentum ETF 152.88 149.42 to 152.88
Invesco DWA Momentum ETF 106.17 104.55 to 106.20
Invesco DWA SmallCap Momentum ETF 83.34 81.25 to 83.34
Invesco DWA Technology Momentum ETF 66.09 64.73 to 66.09
Invesco FTSE RAFI US 1500 Small-Mid ETF 39.91 39.11 to 39.91
Invesco High Yield Equity Dividend Achievers ETF 20.26 19.95 to 20.26
Invesco KBW Bank ETF 68.51 66.81 to 68.55
Invesco KBW Premium Yield Equity REIT ETF 15.87 15.55 to 15.87
Invesco KBW Property & Casualty Insurance ETF 122.81 120.90 to 122.81
Invesco KBW Regional Banking ETF 56.30 54.97 to 56.30
Invesco S&P SmallCap Consumer Discretionary ETF 100.00 98.73 to 100.00
Invesco S&P SmallCap Consumer Staples ETF 33.81 33.31 to 33.81
Invesco S&P SmallCap Financials ETF 53.49 52.14 to 53.49
Invesco S&P SmallCap Industrials ETF 128.53 126.03 to 128.56
Invesco S&P SmallCap Materials ETF 68.09 66.90 to 68.09
Invesco S&P SmallCap Utilities & Communication Services ETF 55.60 54.52 to 55.60
Invesco Water Resources ETF 69.23 68.09 to 69.28
Investors Title Company 209.25 203.64 to 209.50
iRadimed Corporation 59.50 57.74 to 59.58
iRhythm Technologies, Inc. 150.95 145.42 to 151.01
iShares Asia 50 ETF 78.51 77.50 to 78.51
iShares Core MSCI Total International Stock ETF 75.12 74.10 to 75.12
iShares Core S&P U.S. Growth ETF 144.88 142.55 to 144.93
iShares ESG MSCI EAFE ETF 86.73 85.48 to 86.79
iShares ESG MSCI EM ETF 37.90 37.46 to 37.92
iShares Exponential Technologies ETF 63.10 62.03 to 63.14
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund 22.52 22.22 to 22.52
iShares MSCI ACWI ex US Index Fund 59.28 58.47 to 59.28
iShares MSCI ACWI Index Fund 124.85 123.20 to 124.91
iShares MSCI EAFE Small-Cap ETF 70.19 69.16 to 70.21
iShares MSCI Emerging Markets Asia ETF 80.23 79.23 to 80.31
iShares MSCI Emerging Markets ex China ETF 60.80 60.02 to 60.80
iShares MSCI Europe Financials Sector Index Fund 30.54 30.05 to 30.55
iShares MSCI Europe Small-Cap ETF 64.63 63.89 to 64.63
iShares MSCI Global Impact ETF 74.40 73.38 to 74.40
iShares MSCI New Zealand ETF 44.86 43.97 to 44.86
iShares MSCI UAE ETF 17.66 17.38 to 17.66
iShares S&P Global Timber & Forestry Index Fund 72.68 71.53 to 72.68
iShares S&P India Nifty 50 Index Fund 53.19 52.66 to 53.19
iShares S&P Small-Cap 600 Growth ETF 130.66 127.77 to 130.67
Itron, Inc. 130.81 126.19 to 131.03
J.B. Hunt Transport Services, Inc. 142.69 138.91 to 142.81
Jack Henry & Associates, Inc. 181.02 177.45 to 181.32
Jack In The Box Inc. 18.03 16.67 to 18.04
Janus Henderson Small/Mid Cap Growth Alpha ETF 76.18 74.50 to 76.18
John B. Sanfilippo & Son, Inc. 64.47 62.88 to 64.50
Kaiser Aluminum Corporation 76.57 74.10 to 76.58
Kforce, Inc. 40.82 39.82 to 40.85
Kimball Electronics, Inc. 19.24 18.55 to 19.26
Kingstone Companies, Inc 15.68 14.88 to 15.71
Krystal Biotech, Inc. 137.92 131.06 to 138.06
L.B. Foster Company 20.52 19.81 to 20.53
Lakeland Financial Corporation 59.91 57.76 to 59.93
Lancaster Colony Corporation 171.89 168.38 to 172.07
Landstar System, Inc. 139.92 134.72 to 140.01
Lantheus Holdings, Inc. 80.81 78.28 to 80.87
LeMaitre Vascular, Inc. 83.38 80.69 to 83.38
LendingTree, Inc. 35.61 33.88 to 35.65
LGI Homes, Inc. 49.49 47.24 to 49.60
Liberty Broadband Corporation 93.39 91.39 to 93.50
Liberty Latin America Ltd. 5.86 5.67 to 5.87
Liberty Media Corporation 93.92 92.45 to 94.08
Liberty Media Corporation 104.28 102.93 to 104.52
Lifetime Brands, Inc. 3.90 3.62 to 3.90
Ligand Pharmaceuticals Incorporated 114.98 110.00 to 115.10
Limoneira Co 15.23 14.83 to 15.23
Lincoln Educational Services Corporation 23.09 22.08 to 23.09
Lincoln Electric Holdings, Inc. 206.73 199.30 to 207.12
Littelfuse, Inc. 223.44 217.10 to 223.83
Live Oak Bancshares, Inc. 29.23 27.81 to 29.27
Logitech International S.A. 85.93 84.46 to 86.05
LSI Industries Inc. 16.63 16.10 to 16.63
Malibu Boats, Inc. 32.40 31.01 to 32.46
MannKind Corporation 3.80 3.65 to 3.80
Marriott International 264.11 254.49 to 264.33
Marten Transport, Ltd. 13.08 12.76 to 13.11
Masimo Corporation 168.12 162.99 to 168.48
Match Group, Inc. 30.95 30.22 to 30.99
Matrix Service Company 13.10 12.67 to 13.11
Medallion Financial Corp. 9.37 8.96 to 9.37
Melco Resorts & Entertainment Limited 6.64 6.34 to 6.64
Mercantil Bank Holding Corporation 17.31 16.58 to 17.32
Mercantile Bank Corporation 44.93 43.43 to 44.98
Merchants Bancorp 32.11 31.03 to 32.14
Meta Financial Group, Inc. 76.17 73.09 to 76.17
Mid Penn Bancorp 27.67 26.69 to 27.68
Middlesex Water Company 57.49 56.30 to 57.63
Midland States Bancorp, Inc. 16.81 16.27 to 16.83
MidWestOne Financial Group, Inc. 28.42 27.40 to 28.44
Mitek Systems, Inc. 9.68 9.41 to 9.70
MKS Instruments, Inc. 92.07 89.02 to 92.24
Motorcar Parts of America, Inc. 10.15 9.45 to 10.17
Mr. Cooper Group Inc. 152.34 146.19 to 152.42
National CineMedia, Inc. 5.23 5.06 to 5.23
National Research Corporation 17.00 16.19 to 17.00
Navient Corporation 13.63 13.25 to 13.64
NBT Bancorp Inc. 40.75 39.57 to 40.78
NetApp, Inc. 104.27 101.73 to 104.36
NetEase, Inc. 130.33 127.59 to 130.39
Netflix, Inc. 1253.54 1215.01 to 1254.84
NETGEAR, Inc. 27.93 26.45 to 27.93
NetScout Systems, Inc. 24.14 23.46 to 24.16
Neurotrope, Inc. 3.43 3.08 to 3.43
Newmark Group, Inc. 11.77 11.12 to 11.79
News Corporation 33.18 32.47 to 33.18
News Corporation 28.86 28.28 to 28.87
Newtek Business Services Corp. 10.67 10.28 to 10.67
NI Holdings, Inc. 12.87 12.35 to 12.87
NMI Holdings Inc 41.88 40.83 to 41.89
Nordson Corporation 213.02 207.51 to 213.26
Northeast Bancorp 86.38 82.52 to 86.38
Northfield Bancorp, Inc. 11.56 11.19 to 11.56
Northrim BanCorp Inc 90.17 86.05 to 90.39
Northwest Bancshares, Inc. 12.53 12.13 to 12.53
Northwest Pipe Company 39.91 38.38 to 39.92
Novanta Inc. 122.73 119.54 to 122.81
NVE Corporation 70.73 68.31 to 70.77
OceanFirst Financial Corp. 17.11 16.55 to 17.12
Office Depot, Inc. 17.10 16.20 to 17.14
Old Dominion Freight Line, Inc. 161.36 155.05 to 161.44
Old National Bancorp 21.04 20.31 to 21.05
Old Second Bancorp, Inc. 17.19 16.60 to 17.20
Ollie's Bargain Outlet Holdings, Inc. 129.21 122.46 to 129.38
OneSpan Inc. 15.53 15.12 to 15.53
OP Bancorp 11.88 11.52 to 11.88
O'Reilly Automotive, Inc. 91.26 89.93 to 91.34
Organogenesis Holdings Inc. 3.34 3.13 to 3.34
Orrstown Financial Services Inc 31.36 30.08 to 31.42
Orthofix Medical Inc. 10.80 10.24 to 10.80
Otter Tail Corporation 78.09 76.74 to 78.15
Pacific City Financial Corporation 20.54 19.69 to 20.55
Pacific Premier Bancorp Inc 20.86 20.23 to 20.86
Pacira Pharmaceuticals, Inc. 24.74 24.14 to 24.75
Parke Bancorp, Inc. 19.83 19.32 to 19.83
Patrick Industries, Inc. 91.11 87.98 to 91.20
Paychex, Inc. 151.25 148.81 to 151.35
PayPal Holdings, Inc. 72.01 70.16 to 72.15
Peapack-Gladstone Financial Corporation 27.39 26.30 to 27.39
Peoples Bancorp Inc. 29.88 28.85 to 29.90
Peoples Financial Services Corp. 48.62 46.74 to 48.62
Phibro Animal Health Corporation 24.46 23.61 to 24.46
Pinduoduo Inc. 101.95 99.65 to 102.00
Pinnacle Financial Partners, Inc. 107.54 103.59 to 107.70
Plexus Corp. 133.71 130.20 to 133.75
Plumas Bancorp 43.18 41.94 to 43.18
Pool Corporation 293.96 286.15 to 294.10
Popular, Inc. 107.54 104.31 to 107.72
PotlatchDeltic Corporation 39.18 37.96 to 39.22
Powell Industries, Inc. 180.52 170.11 to 180.69
Preferred Bank 85.29 81.71 to 85.36
Primoris Services Corporation 76.23 73.89 to 76.28
Principal Financial Group Inc 77.33 75.53 to 77.42
Principal Price Setters Index ETF 71.08 69.76 to 71.08
Principal U.S. Mega-Cap Multi-Factor Index ETF 60.91 60.04 to 60.99
Principal U.S. Small-Cap Multi-Factor Index ETF 51.88 50.92 to 51.89
Progress Software Corporation 63.56 62.02 to 63.62
Provident Financial Holdings, Inc. 15.70 15.36 to 15.70
Pulse Biosciences, Inc 15.49 14.65 to 15.50
QCR Holdings, Inc. 66.41 64.56 to 66.48
Qualys, Inc. 140.38 134.99 to 140.54
Quanterix Corporation 6.30 5.98 to 6.30
QuinStreet, Inc. 15.51 15.06 to 15.52
Radware Ltd. 28.25 27.13 to 28.28
Redfin Corporation 11.54 10.96 to 11.55
Regency Centers Corporation 72.27 71.24 to 72.31
Renasant Corporation 35.47 34.43 to 35.50
Republic Bancorp, Inc. 70.81 68.16 to 70.93
RGC Resources Inc. 22.18 20.53 to 22.20
Ribbon Communications Inc. 3.94 3.79 to 3.94
Richardson Electronics, Ltd. 9.30 8.79 to 9.30
Riverview Bancorp Inc 5.50 5.34 to 5.50
RumbleOn, Inc. 2.20 2.03 to 2.20
Rush Enterprises, Inc. 50.63 48.93 to 50.63
Ryanair Holdings plc 54.98 53.28 to 55.07
S&T Bancorp, Inc. 37.16 35.97 to 37.16
Sabra Health Care REIT, Inc. 18.59 18.27 to 18.61
Safety Insurance Group, Inc. 79.38 77.90 to 79.49
Sanmina Corporation 91.71 89.68 to 91.80
Sanofi 48.18 47.63 to 48.26
Sapiens International Corporation N.V. 29.00 28.13 to 29.01
ScanSource, Inc. 41.44 40.30 to 41.48
Seacoast Banking Corporation of Florida 25.77 24.93 to 25.79
SEI Investments Company 84.73 83.35 to 84.80
Selective Insurance Group, Inc. 87.44 84.60 to 87.51
SELLAS Life Sciences Group, Inc. 1.71 1.51 to 1.71
Seneca Foods Corp. 92.67 89.50 to 92.71
Senmiao Technology Limited 0.33 0.29 to 0.33
ServisFirst Bancshares, Inc. 76.21 72.56 to 76.35
Shore Bancshares Inc 15.02 14.57 to 15.02
Sierra Bancorp 28.58 27.19 to 28.58
Silgan Holdings Inc. 54.70 53.61 to 54.72
Silvercrest Asset Management Group Inc. 15.31 14.80 to 15.31
Simmons First National Corporation 18.62 18.18 to 18.62
SkyWest, Inc. 97.79 93.28 to 98.01
Solar Senior Capital Ltd. 11.07 10.63 to 11.07
Sol-Gel Technologies Ltd. 7.49 7.02 to 7.50
Sotherly Hotels Inc. 1.07 0.97 to 1.07
South State Corporation 88.21 85.49 to 88.33
Southern Missouri Bancorp, Inc. 52.60 50.99 to 52.60
Southside Bancshares, Inc. 28.89 27.76 to 28.92
Sprouts Farmers Market, Inc. 173.29 166.00 to 173.53
SS&C Technologies Holdings, Inc. 80.77 78.90 to 80.79
Steel Dynamics, Inc. 127.43 124.80 to 127.71
Sterling Construction Company Inc 222.50 214.68 to 223.00
Steven Madden, Ltd. 23.93 22.73 to 23.94
Stock Yards Bancorp, Inc. 77.46 74.08 to 77.51
StoneCo Ltd. 14.96 14.29 to 14.98
Strata Skin Sciences, Inc. 2.33 2.20 to 2.33
Surgery Partners, Inc. 20.20 19.22 to 20.21
Take-Two Interactive Software, Inc. 241.59 235.55 to 241.96
Tenable Holdings, Inc. 33.47 31.78 to 33.53
Texas Capital Bancshares, Inc. 77.26 74.99 to 77.34
Texas Instruments Incorporated 201.39 198.36 to 201.83
TFS Financial Corporation 12.99 12.67 to 13.01
The Bancorp, Inc. 53.57 50.97 to 53.62
The Carlyle Group L.P. 47.21 44.60 to 47.27
The Cheesecake Factory Incorporated 60.11 57.12 to 60.23
The Hackett Group, Inc. 24.15 23.41 to 24.15
The Middleby Corporation 143.62 138.98 to 143.64
The RMR Group Inc. 16.51 16.23 to 16.55
The York Water Company 32.80 31.75 to 32.80
Timberland Bancorp, Inc. 31.00 30.40 to 31.06
Tiptree Inc. 23.49 22.40 to 23.49
Towne Bank 33.93 32.67 to 33.94
Tractor Supply Company 53.66 52.49 to 53.74
TriCo Bancshares 40.41 37.96 to 40.44
TriMas Corporation 27.88 26.91 to 27.89
Trimble Inc. 72.71 71.18 to 72.74
TrustCo Bank Corp NY 31.72 30.72 to 31.72
Trustmark Corporation 34.89 33.84 to 34.92
TTM Technologies, Inc. 36.95 35.52 to 36.98
Twenty-First Century Fox, Inc. 56.08 54.57 to 56.12
Twin Disc, Incorporated 8.58 8.10 to 8.60
UMB Financial Corporation 101.70 99.10 to 101.82
United Bankshares, Inc. 35.90 34.81 to 35.91
United Fire Group, Inc 28.83 28.15 to 28.83
United Natural Foods, Inc. 22.47 21.27 to 22.51
United States Lime & Minerals, Inc. 97.59 94.02 to 97.80
Uniti Group Inc. 4.19 4.03 to 4.20
Universal Forest Products, Inc. 99.74 95.93 to 99.77
Universal Logistics Holdings, Inc. 25.56 24.44 to 25.56
Univest Financial Corporation 30.14 28.77 to 30.16
Urban One, Inc. 1.49 1.37 to 1.49
Utah Medical Products, Inc. 54.89 52.99 to 54.90
Valley National Bancorp 8.85 8.54 to 8.87
Vanguard Global ex-U.S. Real Estate ETF 45.37 44.76 to 45.38
Vanguard International Dividend Appreciation ETF 87.91 86.70 to 87.93
Vanguard Russell 1000 Growth ETF 105.00 103.39 to 105.07
Vanguard Russell 2000 ETF 85.56 83.59 to 85.56
Vanguard Russell 2000 Growth ETF 203.65 198.84 to 203.65
Vanguard Russell 2000 Value ETF 137.01 134.13 to 137.01
Vanguard Total International Stock ETF 67.12 66.25 to 67.14
Varex Imaging Corporation 7.83 7.53 to 7.83
Veracyte, Inc. 26.71 25.86 to 26.73
Veritex Holdings, Inc. 25.09 24.32 to 25.11
Verona Pharma plc 97.05 94.16 to 97.17
Veru Inc. 0.62 0.59 to 0.62
Viavi Solutions Inc. 9.62 9.28 to 9.63
VictoryShares Dividend Accelerator ETF 51.13 50.48 to 51.13
VictoryShares US Small Cap High Div Volatility Wtd ETF 55.16 54.38 to 55.16
Village Super Market, Inc. 39.14 38.19 to 39.21
Virco Manufacturing Corporation 8.59 7.95 to 8.59
VirTra, Inc. 6.54 6.05 to 6.55
Virtus Investment Partners, Inc. 176.02 172.00 to 176.21
Vodafone Group Plc 10.21 10.06 to 10.22
VSE Corporation 137.62 133.84 to 137.71
Washington Federal, Inc. 28.79 28.12 to 28.81
Washington Trust Bancorp, Inc. 27.62 26.66 to 27.63
Waterstone Financial, Inc. 13.70 13.41 to 13.71
WD-40 Company 236.96 230.84 to 236.96
Weight Watchers International Inc 303.69 298.70 to 303.73
WesBanco, Inc. 30.98 30.02 to 30.98
Westamerica Bancorporation 47.61 46.19 to 47.61
Western Digital Corporation 60.38 58.66 to 60.51
Weyco Group, Inc. 31.30 30.00 to 31.30
Wheeler Real Estate Investment Trust, Inc. 4.11 3.98 to 4.11
Willis Lease Finance Corporation 141.71 135.00 to 141.71
WillScot Corporation 26.72 25.88 to 26.73
Wintrust Financial Corporation 122.43 119.07 to 122.70
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 46.19 45.13 to 46.19
Woodward, Inc. 241.67 234.06 to 242.02
WSFS Financial Corporation 53.34 51.60 to 53.38
Xcel Energy Inc. 67.91 66.92 to 67.95
Xeris Pharmaceuticals, Inc. 4.64 4.40 to 4.64
Yatra Online, Inc. 0.99 0.95 to 0.99
Zebra Technologies Corporation 296.25 288.53 to 296.57
Zions Bancorporation N.A. 49.47 48.06 to 49.56
Zumiez Inc. 12.74 12.11 to 12.77
3M Company 147.60 143.35 to 147.72
A.O Smith Corporation 64.14 62.26 to 64.15
A10 Networks, Inc. 18.22 17.54 to 18.24
AAR Corp. 68.37 67.16 to 68.47
ABM Industries Incorporated 44.68 43.46 to 44.71
Accenture plc 295.00 284.23 to 295.33
Adams Diversified Equity Fund, Inc. 20.93 20.65 to 20.97
ADT Inc. 8.29 8.16 to 8.29
Advance Auto Parts Inc 51.93 48.86 to 52.03
AdvanSix Inc. 23.67 23.07 to 23.71
AECOM 111.54 109.52 to 111.56
Aegon NV 6.76 6.64 to 6.76
Aflac Incorporated 104.84 102.88 to 104.93
AG Mortgage Investment Trust, Inc. 7.74 7.48 to 7.74
Agilent Technologies, Inc. 116.13 113.70 to 116.23
Agree Realty Corporation 75.80 74.85 to 75.88
Air Products and Chemicals, Inc. 273.18 266.54 to 273.37
Albany International Corporation 70.01 67.92 to 70.04
Alcoa Corporation 28.71 27.89 to 28.75
Alexander & Baldwin, Inc. 18.16 17.95 to 18.18
Alexandria Real Estate Equities, Inc. 72.92 71.21 to 73.05
Allegheny Technologies Incorporated 83.45 81.38 to 83.55
Allegion plc 142.45 137.33 to 142.61
Allstate Corporation (The) 198.33 194.84 to 198.43
Altria Group 60.49 59.70 to 60.63
American Financial Group, Inc. 126.08 123.59 to 126.19
American Midstream Partners, LP 32.74 32.23 to 32.74
American States Water Company 80.08 77.85 to 80.16
American Water Works 143.99 142.00 to 144.09
AMERIPRISE FINANCIAL SERVICES, INC. 518.96 506.75 to 519.96
Amneal Pharmaceuticals, Inc. 7.92 7.69 to 7.92
Amphenol Corporation 95.25 92.98 to 95.28
Aon plc 359.95 353.44 to 360.38
Apartment Investment and Management Company 8.64 8.43 to 8.66
Applied Industrial Technologies, Inc. 231.96 225.18 to 232.03
AptarGroup, Inc. 153.79 149.49 to 153.94
ArcelorMittal 30.55 29.86 to 30.56
Arcosa, Inc. 86.83 84.14 to 86.87
Ares Commercial Real Estate Corporation 4.93 4.74 to 4.94
Armstrong World Industries Inc 156.32 151.48 to 156.47
Arthur J. Gallagher & Co. 324.12 319.84 to 324.53
Artisan Partners Asset Management Inc. 42.82 41.47 to 42.83
ASGN Incorporated 49.17 48.09 to 49.19
Associated Banc-Corp 23.76 22.89 to 23.79
Assurant, Inc. 199.68 194.69 to 199.73
Assured Guaranty Ltd. 87.15 85.57 to 87.21
Autoliv, Inc. 110.44 108.57 to 110.61
Avery Dennison Corporation 179.38 175.50 to 179.73
Avista Corporation 38.19 37.64 to 38.22
AXA Equitable Holdings, Inc. 53.84 52.38 to 53.92
Axalta Coating Systems Ltd. 29.60 28.80 to 29.63
Axis Capital Holdings Limited 103.77 101.87 to 103.89
Axos Financial, Inc. 74.51 71.90 to 74.58
AZZ Inc. 88.88 86.67 to 89.09
Badger Meter, Inc. 246.59 243.04 to 246.59
Banco Bilbao Viscaya Argentaria S.A. 14.90 14.63 to 14.90
Banco Santander, S.A. 8.00 7.86 to 8.01
Bank of America Corporation 46.30 45.11 to 46.37
Bank of Hawaii Corporation 66.77 64.81 to 66.82
Bank of N.T. Butterfield & Son Limited (The) 43.76 42.33 to 43.76
BankUnited, Inc. 34.50 33.33 to 34.51
Barclays PLC 17.60 17.22 to 17.60
BCE, Inc. 21.88 21.62 to 21.93
Beazer Homes USA, Inc. 22.33 21.35 to 22.35
Belden Inc 112.02 108.64 to 112.13
Benchmark Electronics, Inc. 37.63 36.65 to 37.65
Berkshire Hills Bancorp, Inc. 24.62 23.63 to 24.63
BHP Group Limited 46.83 45.74 to 46.88
Biglari Holdings Inc. 291.95 281.92 to 292.50
BJ's Wholesale Club Holdings, Inc. 114.81 110.99 to 115.00
Black Hills Corporation 57.00 56.00 to 57.11
BLACKROCK INTERNATIONAL, LTD. 5.65 5.58 to 5.65
BlackRock, Inc. 986.30 966.48 to 986.45
Boise Cascade, L.L.C. 89.01 85.70 to 89.11
Boston Beer Company, Inc. (The) 197.68 190.98 to 197.75
Boyd Gaming Corporation 77.00 75.36 to 77.11
BrandywineGLOBAL Global Income Opportunities Fund 8.12 8.03 to 8.12
Bright Scholar Education Holdings Limited 1.75 1.65 to 1.75
BrightView Holdings, Inc. 15.83 15.51 to 15.86
Broadridge Financial Solutions, Inc. 240.36 236.27 to 240.50
Brookdale Senior Living Inc. 6.91 6.69 to 6.92
Brookfield Business Partners L.P. 26.10 25.31 to 26.10
Brown & Brown, Inc. 110.92 108.30 to 110.96
Brunswick Corporation 56.27 54.20 to 56.40
Cabot Corporation 74.57 72.92 to 74.61
Cadence Bancorporation 31.07 30.01 to 31.10
California Water Service Group Holding 47.48 46.70 to 47.50
Calix, Inc 48.42 47.27 to 48.42
Canada Goose Holdings Inc. 11.33 11.02 to 11.34
Canadian Imperial Bank of Commerce 69.66 68.53 to 69.79
Cannae Holdings, Inc. 20.63 19.76 to 20.65
Capital One Financial Corporation 201.64 196.22 to 201.98
Capital Trust, Inc. 19.54 19.17 to 19.56
Carlisle Companies Incorporated 364.26 352.23 to 365.06
Cars.com Inc. 11.54 11.01 to 11.56
Caterpillar, Inc. 366.23 357.73 to 367.10
CBIZ, Inc. 69.31 66.64 to 69.36
CBRE Clarion Global Real Estate Income Fund 5.20 5.11 to 5.20
CBRE Group, Inc. 138.60 133.54 to 138.76
Celestica, Inc. 136.34 130.68 to 136.53
CenterPoint Energy, Inc. 36.27 35.86 to 36.31
Century Communities, Inc. 55.26 52.28 to 55.29
Chesapeake Utilities Corporation 124.37 120.57 to 124.52
Chipotle Mexican Grill, Inc. 53.78 52.19 to 53.81
Choice Hotels International, Inc. 123.72 120.28 to 123.72
Chubb Limited 288.19 283.38 to 288.46
Citigroup Inc. 79.36 77.51 to 79.45
Citizens Financial Group, Inc. 42.50 41.38 to 42.55
Clean Harbors, Inc. 230.00 224.89 to 230.00
Clearwater Paper Corporation 26.90 26.23 to 26.95
Clorox Company (The) 122.30 120.71 to 122.49
CNA Financial Corporation 45.81 45.07 to 45.82
CNO Financial Group, Inc. 38.18 37.23 to 38.20
Cohen & Steers Inc 76.01 73.53 to 76.08
Cohen & Steers Quality Income Realty Fund Inc 12.50 12.28 to 12.52
Comerica Incorporated 57.36 55.93 to 57.47
Comfort Systems USA, Inc. 502.98 490.08 to 503.89
Community Bank System, Inc. 55.81 53.74 to 55.85
Community Healthcare Trust Incorporated 17.03 16.64 to 17.05
Comp En De Mn Cemig ADS 2.81 2.75 to 2.81
Companhia Paranaense de Energia (COPEL) 9.12 8.99 to 9.13
Constellium N.V. 13.04 12.68 to 13.06
Corning Incorporated 51.80 50.32 to 51.83
CPB Inc. 26.90 26.00 to 26.94
Crane Co. 183.74 177.11 to 183.79
Crawford & Company 10.64 9.99 to 10.64
CRH PLC 89.93 86.83 to 89.93
Crown Holdings, Inc. 104.17 102.46 to 104.42
CTS Corporation 42.17 40.77 to 42.23
Cullen/Frost Bankers, Inc. 126.51 123.76 to 126.73
Customers Bancorp, Inc 53.91 51.61 to 53.97
D.R. Horton, Inc. 128.66 122.83 to 128.91
Deluxe Corporation 15.13 14.62 to 15.14
Deutsche Bank AG 27.80 27.26 to 27.82
Dine Brands Global, Inc. 27.15 26.10 to 27.20
Dolby Laboratories 72.98 71.82 to 73.00
Dollar General Corporation 114.95 111.62 to 115.02
Dominion Energy, Inc. 55.88 54.25 to 56.00
Domino's Pizza Inc 457.61 445.00 to 458.07
Donaldson Company, Inc. 69.12 67.71 to 69.17
Douglas Dynamics, Inc. 28.86 27.98 to 28.87
Dover Corporation 177.53 173.05 to 177.81
Eagle Materials Inc 201.50 195.79 to 201.97
Eastman Chemical Company 75.01 72.97 to 75.15
Ecolab Inc. 265.95 259.67 to 266.19
Embraer S.A. 53.28 51.07 to 53.30
Employers Holdings Inc 47.59 46.63 to 47.60
Ennis, Inc. 19.01 18.37 to 19.01
Enova International, Inc. 99.78 96.57 to 99.93
EnPro Industries 187.25 179.64 to 187.68
Entergy Corporation 82.61 81.24 to 82.67
EPAM Systems, Inc. 168.01 161.53 to 168.21
EPR Properties 59.11 58.20 to 59.17
Equifax, Inc. 255.08 247.20 to 255.42
Equity Lifestyle Properties, Inc. 64.03 62.81 to 64.12
ESCO Technologies Inc. 189.26 181.30 to 189.60
Essent Group Ltd. 61.10 59.74 to 61.13
Essential Properties Realty Trust, Inc. 32.95 32.40 to 33.01
Evergy, Inc. 68.47 67.40 to 68.52
Evertec, Inc. 36.11 35.51 to 36.15
Extra Space Storage Inc 148.97 146.44 to 149.24
FB Financial Corporation 44.46 42.87 to 44.48
Federal Agricultural Mortgage Corporation 193.14 187.25 to 193.51
Federal Realty Investment Trust 96.38 94.56 to 96.50
Federal Signal Corporation 102.94 100.43 to 102.99
FedEx Corporation 229.23 223.74 to 229.29
Ferrari N.V. 461.08 453.22 to 461.17
FGL Holdings 32.07 31.16 to 32.07
Fidelity National Financial, Inc. 55.94 54.40 to 56.01
First BanCorp. 20.30 19.54 to 20.32
First Commonwealth Financial Corporation 15.87 15.32 to 15.89
First Horizon National Corporation 20.23 19.69 to 20.27
First Industrial Realty Trust, Inc. 50.11 48.95 to 50.21
First Trust 19.84 19.52 to 19.84
Flowers Foods, Inc. 16.19 15.82 to 16.22
FMC Corporation 42.89 41.86 to 42.99
Ford Motor Company 10.75 10.54 to 10.75
Forestar Group Inc 20.00 19.26 to 20.04
Fortive Corporation 70.32 68.87 to 70.34
Four Corners Property Trust, Inc. 27.85 27.41 to 27.90
Fresenius Medical Care Corporation 27.14 26.78 to 27.18
FTI Consulting, Inc. 161.12 158.43 to 161.27
Gabelli Global Small and Mid Cap Value Trust (The) 12.85 12.64 to 12.86
Gartner, Inc. 398.50 391.77 to 398.52
Gates Industrial Corporation plc 22.24 21.54 to 22.28
GATX Corporation 155.13 151.68 to 155.23
General Motors Company 48.52 47.64 to 48.58
Genuine Parts Company 121.29 119.10 to 121.42
Gerdau S.A. 2.89 2.83 to 2.89
Getty Realty Corporation 29.27 28.60 to 29.30
Gildan Activewear, Inc. 47.22 46.11 to 47.32
GlaxoSmithKline PLC 38.26 37.80 to 38.31
Global Medical REIT Inc. 6.27 6.13 to 6.28
Globant S.A. 88.42 86.02 to 88.50
Globus Medical, Inc. 57.81 56.83 to 57.87
GoDaddy Inc. 177.20 173.43 to 177.22
Goldman Sachs Group, Inc. (The) 646.88 630.42 to 647.42
Graco Inc. 85.34 83.50 to 85.41
Graham Holdings Company 968.98 945.50 to 968.98
Granite Construction Incorporated 91.21 88.63 to 91.40
Granite Point Mortgage Trust Inc. 2.62 2.37 to 2.62
Graphic Packaging Holding Company 21.55 20.92 to 21.58
Green Dot Corporation 10.01 9.54 to 10.02
Greenbrier Companies, Inc. (The) 45.81 44.58 to 45.82
Greif Bros. Corporation 65.14 62.57 to 65.21
Greif Bros. Corporation 68.66 65.73 to 68.78
Griffon Corporation 70.73 68.12 to 70.73
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 217.93 212.56 to 218.06
Grupo Televisa S.A. 2.37 2.22 to 2.37
H. B. Fuller Company 56.18 54.21 to 56.19
Haemonetics Corporation 72.07 70.20 to 72.24
Hanesbrands Inc. 4.47 4.26 to 4.48
Hawaiian Electric Industries, Inc. 10.79 10.36 to 10.79
HDFC Bank Limited 74.98 73.54 to 74.99
Heico Corporation 252.30 246.98 to 252.78
Herbalife Nutrition Ltd. 8.17 7.63 to 8.17
Heritage Insurance Holdings, Inc. 23.26 22.11 to 23.30
Hexcel Corporation 54.94 53.87 to 55.02
Hilltop Holdings Inc. 29.87 29.22 to 29.89
Hilton Worldwide Holdings Inc. 252.34 243.53 to 252.44
HNI Corporation 47.46 45.92 to 47.50
Home Depot, Inc. (The) 356.96 348.77 to 357.07
Horace Mann Educators Corporation 43.18 41.95 to 43.21
Houlihan Lokey, Inc. 177.15 172.97 to 177.17
HSBC Holdings plc 58.93 58.14 to 59.02
Hudbay Minerals Inc. 9.68 9.46 to 9.70
IDACORP, Inc. 115.69 113.19 to 115.74
IDT Corporation 66.07 64.22 to 66.11
Illinois Tool Works Inc. 244.20 239.56 to 244.40
Infosys Limited 18.10 17.84 to 18.10
ING Group, N.V. 20.74 20.42 to 20.75
Ingersoll-Rand plc (Ireland) 81.93 79.81 to 82.07
Ingevity Corporation 42.26 40.63 to 42.33
Integer Holdings Corporation 119.07 116.14 to 119.15
Intercontinental Hotels Group 112.94 109.79 to 113.02
International Business Machines Corporation 289.18 280.21 to 289.58
International Game Technology 15.21 14.80 to 15.22
International Paper Company 46.09 44.76 to 46.15
Interpublic Group of Companies, Inc. (The) 24.43 23.39 to 24.48
Iron Mountain Incorporated 103.05 100.67 to 103.15
ITT Inc. 153.35 149.77 to 153.48
J P Morgan Chase & Co 278.27 272.11 to 278.55
Jabil Inc. 208.35 202.30 to 208.45
James Hardie Industries plc. 24.52 23.56 to 24.55
Jefferies Financial Group Inc. 53.91 51.98 to 53.98
John Hancock Financial Opportunities Fund 33.36 32.60 to 33.41
John Hancock Tax Advantaged Dividend Income Fund 22.80 22.51 to 22.85
Johnson & Johnson 151.32 149.74 to 151.43
Johnson Controls International plc 103.35 101.25 to 103.42
Jones Lang LaSalle Incorporated 247.58 238.12 to 248.13
KAR Auction Services, Inc 22.61 22.12 to 22.62
Kemper Corporation 64.16 62.75 to 64.16
Kennedy-Wilson Holdings Inc. 6.86 6.61 to 6.86
KeyCorp 16.49 16.01 to 16.50
Keysight Technologies Inc. 161.07 157.89 to 161.12
Kimco Realty Corporation 21.22 20.84 to 21.25
Kirby Corporation 114.07 111.48 to 114.16
Knight Transportation, Inc. 44.03 42.58 to 44.06
Knowles Corporation 17.52 17.04 to 17.54
Koninklijke Philips N.V. 22.68 22.19 to 22.69
Koppers Holdings Inc. 31.79 30.90 to 31.80
Korea Electric Power Corporation 10.38 10.22 to 10.38
Korea Fund, Inc. (The) 25.90 25.61 to 25.95
Korn Ferry 72.20 70.32 to 72.27
Kroger Company (The) 74.00 71.66 to 74.11
Ladder Capital Corp 10.76 10.52 to 10.77
Lazard Ltd. 45.33 43.12 to 45.42
LCI Industries 90.80 87.86 to 90.89
Leggett & Platt, Incorporated 9.28 8.84 to 9.29
Lennar Corporation 110.63 105.42 to 110.81
Lennar Corporation 105.55 101.06 to 105.70
Lennox International, Inc. 564.18 547.91 to 565.56
Lexington Realty Trust 8.85 8.69 to 8.85
Liberty All-Star Growth Fund, Inc. 5.28 5.21 to 5.29
Lindsay Corporation 136.76 133.65 to 136.84
LiveRamp Holdings, Inc. 31.36 30.12 to 31.40
Lloyds Banking Group Plc 4.11 4.04 to 4.12
Loews Corporation 90.67 89.00 to 90.69
Lowe's Companies, Inc. 218.57 211.97 to 218.79
LTC Properties, Inc. 35.42 34.98 to 35.45
Luxfer Holdings PLC 11.55 11.19 to 11.56
M&T Bank Corporation 189.41 184.14 to 189.70
M/I Homes, Inc. 110.37 105.25 to 110.57
Manitowoc Company, Inc. (The) 11.42 10.98 to 11.43
ManpowerGroup 38.78 38.01 to 38.83
Manulife Financial Corp 31.31 30.54 to 31.32
Marine Products Corporation 8.66 8.09 to 8.66
Markel Corporation 1984.74 1955.67 to 1987.57
Marsh & McLennan Companies, Inc. 219.11 214.81 to 219.16
Martin Marietta Materials, Inc. 551.96 536.55 to 552.65
Masco Corporation 62.95 60.67 to 63.10
Mastercard Incorporated 542.35 527.65 to 543.09
Materion Corporation 77.87 76.09 to 77.99
Matson, Inc. 111.70 109.03 to 111.81
Maui Land & Pineapple Company, Inc. 17.87 16.45 to 17.88
Maximus, Inc. 68.57 66.64 to 68.63
McCormick & Company, Incorporated 74.89 73.15 to 75.00
McCormick & Company, Incorporated 74.71 72.00 to 74.71
MDU Resources Group, Inc. 16.51 16.01 to 16.51
Mednax, Inc 13.37 12.98 to 13.38
Merck & Company, Inc. 80.16 78.99 to 80.22
Mercury General Corporation 65.47 63.96 to 65.49
Meritage Corporation 66.95 63.30 to 67.00
MetLife, Inc. 79.63 77.73 to 79.72
Mettler-Toledo International, Inc. 1163.61 1131.61 to 1164.53
MFA Financial, Inc. 9.56 9.31 to 9.58
MGIC Investment Corporation 27.71 27.01 to 27.74
Miller Industries, Inc. 44.40 42.91 to 44.41
Minerals Technologies Inc. 54.41 53.10 to 54.52
Mistras Group Inc 7.68 7.46 to 7.69
Mitsubishi UFJ Financial Group Inc 13.43 13.23 to 13.44
Mizuho Financial Group, Inc. 5.42 5.35 to 5.43
Modine Manufacturing Company 97.17 93.11 to 97.34
Moelis & Company 59.53 57.04 to 59.54
MOGU Inc. 2.12 2.05 to 2.12
Mohawk Industries, Inc. 102.88 97.61 to 103.05
Moody's Corporation 476.27 467.89 to 476.47
Morgan Stanley 134.00 130.90 to 134.10
Morgan Stanley China A Share Fund Inc. 13.54 13.32 to 13.54
MSA Safety Incorporporated 166.40 163.41 to 166.52
MSC Industrial Direct Company, Inc. 81.78 80.08 to 81.89
MSCI Inc 555.12 539.65 to 555.56
Mueller Industries, Inc. 76.98 73.02 to 77.03
Mueller Water Products Inc 23.71 23.07 to 23.71
National Bank Holdings Corporation 36.80 35.61 to 36.82
National Grid Transco, PLC 73.33 71.73 to 73.41
National Health Investors, Inc. 72.34 71.13 to 72.44
National Presto Industries, Inc. 96.80 94.31 to 96.96
Nelnet, Inc. 116.32 113.48 to 116.42
NewJersey Resources Corporation 45.28 44.49 to 45.29
NewMarket Corporation 675.94 649.99 to 677.23
NexPoint Residential Trust, Inc. 34.04 33.19 to 34.10
NiSource, Inc 40.51 39.66 to 40.54
Nokia Corporation 5.17 5.04 to 5.18
Nomad Foods Limited 17.32 17.00 to 17.34
Nomura Holdings Inc ADR 6.14 6.02 to 6.15
Norfolk Souther Corporation 256.58 251.62 to 256.87
Northwest Natural Holding Company 40.63 39.71 to 40.67
NorthWestern Corporation 51.73 51.21 to 51.75
Novartis AG 117.52 115.89 to 117.69
nVent Electric plc 70.75 68.60 to 70.86
NVR, Inc. 7339.17 7071.57 to 7347.62
OFG Bancorp 42.19 40.86 to 42.25
OGE Energy Corp 44.75 44.17 to 44.78
Oil-Dri Corporation Of America 59.78 56.88 to 59.90
Old Republic International Corporation 38.21 37.36 to 38.22
Olin Corporation 19.63 18.96 to 19.63
ONE Gas, Inc. 73.65 72.13 to 73.67
One Liberty Properties, Inc. 25.42 24.87 to 25.47
Ooma, Inc. 12.57 12.30 to 12.59
Oppenheimer Holdings, Inc. 64.59 61.94 to 64.62
Orix Corp Ads 21.48 21.14 to 21.48
Ormat Technologies, Inc. 86.59 84.75 to 86.72
Packaging Corporation of America 188.70 184.76 to 189.06
Parker-Hannifin Corporation 664.22 646.51 to 664.56
Pearson, Plc 14.55 14.14 to 14.56
PennyMac Financial Services, Inc. 97.00 93.94 to 97.12
Pentair plc. 99.56 96.36 to 99.68
Performance Food Group Company 87.23 85.49 to 87.33
Physicians Realty Trust 17.49 17.13 to 17.52
Pitney Bowes Inc. 10.31 9.98 to 10.32
PNC Financial Services Group, Inc. (The) 180.75 176.17 to 180.90
PPL Corporation 34.30 33.68 to 34.38
Prestige Consumer Healthcare Inc. 84.39 83.23 to 84.53
Primerica, Inc. 266.76 260.58 to 267.02
Procter & Gamble Company (The) 161.03 159.00 to 161.19
Progressive Corporation (The) 266.38 262.78 to 267.02
Prologis, Inc. 107.13 104.88 to 107.26
Prosperity Bancshares, Inc. 69.10 67.37 to 69.13
Proto Labs, Inc. 39.16 37.99 to 39.19
Provident Financial Services, Inc 16.70 16.12 to 16.74
Prudential Financial, Inc. 105.60 103.09 to 105.83
Prudential Public Limited Company 24.36 23.88 to 24.37
Public Service Enterprise Group Incorporated 83.34 82.35 to 83.45
Public Storage 294.76 290.56 to 295.28
PulteGroup, Inc. 104.85 100.70 to 105.04
Pure Storage, Inc. 53.25 50.88 to 53.34
Quad Graphics, Inc 5.44 5.27 to 5.45
Quaker Chemical Corporation 114.48 111.32 to 114.73
Quanex Building Products Corporation 18.54 17.81 to 18.58
Qudian Inc. 2.93 2.86 to 2.93
Radian Group Inc. 36.27 35.02 to 36.30
Raymond James Financial, Inc. 150.96 147.18 to 151.00
RE/MAX Holdings, Inc. 8.69 8.34 to 8.70
Ready Capital Corporation 4.50 4.38 to 4.51
Realty Income Corporation 58.37 57.22 to 58.45
Regal Beloit Corporation 381.25 370.74 to 381.89
Regions Financial Corporation 22.64 22.00 to 22.67
Reinsurance Group of America, Incorporated 198.20 194.32 to 198.67
RELX PLC 53.11 52.23 to 53.11
Resideo Technologies, Inc. 21.78 20.82 to 21.81
REV Group, Inc. 44.40 43.12 to 44.46
Rio Tinto Plc 57.09 55.64 to 57.13
RLI Corp. 73.67 72.15 to 73.71
Rogers Communication, Inc. 28.16 27.62 to 28.20
Royal Caribbean Cruises Ltd. 273.68 260.33 to 274.11
Royce Global Value Trust, Inc. 11.75 11.63 to 11.75
Royce Micro-Cap Trust, Inc. 8.85 8.66 to 8.85
Royce Value Trust, Inc. 14.71 14.41 to 14.72
RPM International Inc. 108.97 106.11 to 109.16
Ryder System, Inc. 153.76 149.45 to 153.96
Ryman Hospitality Properties, Inc. 100.90 97.68 to 100.98
S&P Global Inc. 514.58 505.00 to 515.62
Safehold Inc. 15.61 15.02 to 15.61
SAP SE 290.80 285.49 to 291.10
Schneider National, Inc. 24.15 23.52 to 24.17
Sealed Air Corporation 30.79 29.95 to 30.80
Sempra Energy 75.79 74.18 to 75.87
Sherwin-Williams Company (The) 343.77 331.71 to 344.56
Shopify Inc. 109.98 103.91 to 110.06
Simpson Manufacturing Company, Inc. 157.80 152.49 to 158.17
SITE Centers Corp. 12.76 12.35 to 12.77
SiteOne Landscape Supply, Inc. 121.01 115.31 to 121.18
Skyline Champion Corporation 62.41 59.77 to 62.49
Smith & Nephew SNATS, Inc. 29.17 28.80 to 29.17
Sociedad Quimica y Minera S.A. 32.91 31.90 to 32.96
Southern Company (The) 90.67 89.44 to 90.74
Southern Copper Corporation 94.65 92.88 to 94.82
Southwest Gas Holdings, Inc. 75.12 73.90 to 75.16
Spire Inc. 74.48 73.25 to 74.50
Spotify Technology S.A. 731.15 702.00 to 732.86
SPX Corporation 158.00 153.79 to 158.22
St. Joe Company (The) 47.33 45.83 to 47.34
Stag Industrial, Inc. 36.86 36.10 to 36.91
Standard Motor Products, Inc. 30.72 29.84 to 30.74
Standex International Corporation 158.95 154.37 to 159.26
Stanley Black & Decker, Inc. 65.66 63.31 to 65.76
Stantec Inc 106.63 104.86 to 106.75
State Street Corporation 101.24 99.00 to 101.32
Steelcase Inc. 10.52 10.11 to 10.53
Stewart Information Services Corporation 65.61 62.52 to 65.73
Stifel Financial Corporation 99.13 96.54 to 99.28
STMicroelectronics N.V. 29.10 28.43 to 29.15
Stryker Corporation 379.16 372.48 to 379.49
Sumitomo Mitsui Financial Group Inc 14.75 14.55 to 14.77
Sun Life Financial Inc. 64.82 63.77 to 64.89
Synchrony Financial 63.25 61.48 to 63.31
Synnex Corporation 127.60 123.84 to 127.88
Synovus Financial Corp. 49.85 48.17 to 49.95
Synthetic Fixed-Income Securities, Inc. 24.90 24.01 to 24.90
Sysco Corporation 75.91 74.68 to 76.00
Taiwan Semiconductor Manufacturing Company Ltd. 210.32 206.20 to 210.59
Tanger Factory Outlet Centers, Inc. 30.60 29.74 to 30.67
Target Corporation 96.53 94.17 to 96.64
Taylor Morrison Home Corporation 60.86 58.23 to 60.96
TE Connectivity Ltd. 165.82 162.17 to 165.92
Tejon Ranch Co 16.80 16.49 to 16.81
Telefonica Brasil S.A. 11.02 10.86 to 11.04
Telefonica SA 5.23 5.16 to 5.23
Telephone and Data Systems, Inc. 34.13 32.60 to 34.14
TELUS Corporation 16.19 15.93 to 16.20
Tennant Company 76.56 74.00 to 76.58
Thermo Fisher Scientific Inc 400.21 393.00 to 400.60
Thor Industries, Inc. 86.92 84.47 to 86.99
Timken Company (The) 71.18 69.26 to 71.35
TJX Companies, Inc. (The) 124.76 122.72 to 124.97
Transdigm Group Incorporated 1470.68 1435.90 to 1472.32
TransUnion 86.89 83.96 to 87.07
TRI Pointe Group, Inc. 31.64 30.20 to 31.68
Trinity Industries, Inc. 26.15 25.60 to 26.18
Turning Point Brands, Inc. 74.99 72.89 to 75.16
Twilio Inc. 117.76 113.72 to 117.92
Tyler Technologies, Inc. 580.07 569.52 to 580.11
U.S. Bancorp 44.09 42.93 to 44.12
U.S. Physical Therapy, Inc. 75.64 73.40 to 75.66
UBS AG 31.06 30.39 to 31.08
Unifirst Corporation 185.89 183.09 to 185.99
Unilever PLC 62.35 61.24 to 62.37
Union Pacific Corporation 225.88 221.82 to 225.97
United Parcel Service, Inc. 100.40 98.73 to 100.45
United Rentals, Inc. 716.57 693.78 to 716.73
United States Cellular Corporation 61.12 59.28 to 61.19
UNITIL Corporation 53.30 51.67 to 53.32
Universal Technical Institute Inc 34.76 32.77 to 34.78
Unum Group 80.07 78.46 to 80.12
Urban Edge Properties 18.96 18.50 to 18.99
VALE S.A. 9.18 9.01 to 9.19
Valmont Industries, Inc. 323.27 316.56 to 323.27
Verizon Communications Inc. 42.36 41.72 to 42.39
VICI Properties Inc. 32.81 32.30 to 32.85
Visa Inc. 343.75 335.63 to 344.30
Voya Financial, Inc. 68.04 66.36 to 68.14
Vulcan Materials Company 261.04 254.94 to 261.29
W.P. Carey Inc. 64.53 63.61 to 64.57
Walker & Dunlop, Inc. 69.63 66.31 to 69.65
Walmart Inc. 97.87 95.67 to 97.93
Waste Management, Inc. 234.71 231.73 to 234.84
Watts Water Technologies, Inc. 245.12 238.58 to 245.54
Webster Financial Corporation 53.11 51.45 to 53.17
Wells Fargo & Company 77.01 74.82 to 77.03
Western Alliance Bancorporation 74.70 71.96 to 74.86
Westinghouse Air Brake Technologies Corporation 202.19 197.85 to 202.25
Westlake Chemical Corporation 73.56 71.03 to 73.65
Weyerhaeuser Company 26.58 26.12 to 26.61
Whitestone REIT 12.58 12.29 to 12.59
WideOpenWest, Inc. 4.13 3.94 to 4.14
Wolverine World Wide, Inc. 17.34 16.58 to 17.38
Workiva Inc. 66.27 64.58 to 66.41
Worthington Industries, Inc. 59.20 57.63 to 59.28
XAI Octagon Floating Rate & Alternative Income Term Trust 5.55 5.47 to 5.55
Yum China Holdings, Inc. 43.96 43.07 to 43.99
ZTO Express (Cayman) Inc. 17.36 17.07 to 17.37
Back to top | Use Dark Theme