Mobile app version of munafa.us
Login or Join
Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

1208 stocks found forming CLOSED NEAR HIGH

Company Close Range
1895 Bancorp of Wisconsin, Inc. 9.94 9.25 to 9.94
1st Source Corporation 55.84 53.23 to 55.94
Acacia Research Corporation 4.32 4.17 to 4.32
ACADIA Pharmaceuticals Inc. 17.90 17.00 to 17.91
ACI Worldwide, Inc. 51.62 50.30 to 51.70
Advanced Micro Devices, Inc. 117.32 114.41 to 117.48
AdvisorShares Vice ETF 31.52 30.94 to 31.58
Agenus Inc. 3.16 2.96 to 3.16
Alarm.com Holdings, Inc. 59.61 58.67 to 59.71
Align Technology, Inc. 213.68 207.77 to 213.81
Amalgamated Bank 33.03 32.13 to 33.07
Amdocs Limited 83.57 81.75 to 83.66
American Public Education, Inc. 19.78 18.80 to 19.80
American Woodmark Corporation 76.25 73.24 to 76.43
AMERISAFE, Inc. 49.90 48.55 to 49.94
Amgen Inc. 270.19 261.28 to 270.49
Amphastar Pharmaceuticals, Inc. 37.92 35.85 to 37.95
Analog Devices, Inc. 212.95 208.09 to 213.37
ANGI Homeservices Inc. 1.56 1.49 to 1.56
ArcBest Corporation 96.56 91.76 to 96.67
argenx SE 670.40 641.80 to 670.40
Atlantic American Corporation 1.53 1.42 to 1.53
Atlanticus Holdings Corporation 54.75 52.69 to 54.76
AudioCodes Ltd. 10.32 9.77 to 10.33
Automatic Data Processing, Inc. 290.20 285.48 to 290.48
Axcelis Technologies, Inc. 68.77 66.75 to 68.91
B. Riley Financial, Inc. 7.25 7.04 to 7.25
Balchem Corporation 156.33 152.60 to 156.50
BancFirst Corporation 112.71 107.68 to 112.71
Bank First National Corporation 95.91 92.49 to 96.03
Bank of Marin Bancorp 22.64 21.84 to 22.65
Bank OZK 42.36 41.34 to 42.42
Beacon Roofing Supply, Inc. 105.44 100.63 to 105.49
Bio-Techne Corp 76.42 72.52 to 76.48
BioXcel Therapeutics, Inc. 0.38 0.32 to 0.38
Blackbaud, Inc. 74.87 73.78 to 75.03
BlackLine, Inc. 56.42 55.00 to 56.49
BOK Financial Corporation 106.55 103.63 to 106.62
Bridgewater Bancshares, Inc. 12.71 12.43 to 12.73
Broadway Financial Corporation 7.62 7.30 to 7.62
Brookline Bancorp, Inc. 11.42 11.22 to 11.43
C.H. Robinson Worldwide, Inc. 103.57 100.92 to 103.71
Caesarstone Ltd. 4.11 3.96 to 4.12
Camden National Corporation 42.13 41.02 to 42.17
Capital City Bank Group 34.25 33.40 to 34.31
CareTrust REIT, Inc. 26.41 25.84 to 26.44
CarGurus, Inc. 35.96 34.40 to 35.97
Casella Waste Systems, Inc. 108.69 105.55 to 108.80
Caseys General Stores, Inc. 392.54 380.00 to 392.92
Catalyst Pharmaceuticals, Inc. 22.21 21.23 to 22.26
City Holding Company 115.96 113.25 to 116.09
Civista Bancshares, Inc. 19.55 18.70 to 19.59
Coastal Financial Corporation 81.33 78.71 to 81.51
Coca-Cola Consolidated, Inc. 1257.82 1236.26 to 1257.82
Cognizant Technology Solutions Corporation 76.68 74.59 to 76.80
Columbia Banking System, Inc. 26.66 25.99 to 26.67
Columbia Financial, Inc. 15.24 14.78 to 15.24
Columbus McKinnon Corporation 34.92 34.11 to 35.00
Commerce Bancshares, Inc. 61.74 60.69 to 61.84
Commvault Systems, Inc. 156.11 151.77 to 156.24
comScore, Inc. 6.31 5.91 to 6.31
ConnectOne Bancorp, Inc. 21.84 21.22 to 21.87
Consumer Portfolio Services, Inc. 11.03 10.72 to 11.04
Corcept Therapeutics Incorporated 51.06 49.00 to 51.13
Credit Acceptance Corporation 451.62 437.12 to 452.18
CSG Systems International, Inc. 50.79 49.49 to 50.80
CSW Industrials, Inc. 365.84 353.83 to 366.27
Daily Journal Corp. (S.C.) 517.89 489.49 to 519.00
Daktronics, Inc. 16.26 15.72 to 16.28
DBV Technologies S.A. 5.41 4.63 to 5.42
East West Bancorp, Inc. 95.61 92.84 to 95.71
Eastern Company (The) 26.57 25.31 to 26.57
Energy Focus, Inc. 1.35 1.29 to 1.35
Enterprise Financial Services Corporation 54.60 53.49 to 54.61
Euronet Worldwide, Inc. 98.23 96.18 to 98.25
ExlService Holdings, Inc. 46.25 44.61 to 46.28
Expedia Group, Inc. 181.30 177.41 to 181.33
Extreme Networks, Inc. 16.80 16.47 to 16.83
F5 Networks, Inc. 255.16 250.63 to 255.75
Farmers & Merchants Bancorp, Inc. 26.34 24.91 to 26.36
Farmers National Banc Corp. 12.88 12.64 to 12.91
Fastenal Company 72.89 71.63 to 72.98
Fidelity D & D Bancorp, Inc. 43.21 42.25 to 43.21
Fifth Third Bancorp 41.73 40.92 to 41.79
First Bancorp 41.26 40.19 to 41.36
First Bancorp, Inc (ME) 25.38 24.83 to 25.38
First Bank 13.24 12.97 to 13.24
First Capital, Inc. 32.38 31.21 to 32.38
First Citizens BancShares, Inc. 2085.61 2030.92 to 2088.78
First Financial Bancorp. 26.09 25.49 to 26.11
First Financial Bankshares, Inc. 34.81 34.26 to 34.86
First Financial Corporation Indiana 44.09 43.28 to 44.09
First Financial Northwest, Inc. 20.83 20.48 to 20.86
First Foundation Inc. 5.75 5.60 to 5.75
First Internet Bancorp 32.80 31.96 to 32.82
First Trust Capital Strength ETF 87.06 86.12 to 87.12
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.09 35.62 to 36.09
First Trust Dorsey Wright Focus 5 ETF 58.60 57.86 to 58.60
First Trust Dorsey Wright Momentum & Dividend ETF 37.86 37.31 to 37.86
First Trust DorseyWright DALI 1 ETF 25.53 25.20 to 25.53
First Trust Emerging Markets AlphaDEX Fund 21.28 21.07 to 21.32
First Trust Indxx Global Agriculture ETF 23.57 22.98 to 23.57
First Trust Large Cap Core AlphaDEX Fund 104.48 103.15 to 104.48
First Trust Large Cap Value AlphaDEX Fund 77.01 75.85 to 77.03
First Trust Mid Cap Core AlphaDEX Fund 115.88 114.23 to 115.88
First Trust Mid Cap Growth AlphaDEX Fund 80.20 79.27 to 80.30
First Trust Mid Cap Value AlphaDEX Fund 53.53 52.56 to 53.53
First Trust Multi Cap Value AlphaDEX Fund 82.32 81.10 to 82.32
First Trust Nasdaq Bank ETF 31.93 31.25 to 31.95
First Trust NASDAQ Clean Edge Green Energy Index Fund 34.21 33.33 to 34.24
First Trust Nasdaq Food & Beverage ETF 22.18 21.89 to 22.23
First Trust NASDAQ Global Auto Index Fund 57.67 57.04 to 57.67
First Trust Nasdaq Semiconductor ETF 88.07 86.31 to 88.07
First Trust Nasdaq Transportation ETF 34.52 33.94 to 34.52
First Trust RBA American Industrial Renaissance ETF 77.34 75.40 to 77.38
First Trust Rising Dividend Achievers ETF 59.83 58.64 to 59.85
First Trust Small Cap Core AlphaDEX Fund 98.78 97.34 to 98.78
First Trust Small Cap Growth AlphaDEX Fund 75.60 74.44 to 75.60
First Trust SMID Cap Rising Dividend Achievers ETF 35.88 35.11 to 35.90
First Trust Strategic Income ETF 26.87 26.49 to 26.87
First Trust United Kingdom AlphaDEX Fund 36.54 36.15 to 36.54
FirstCash, Inc. 108.97 105.96 to 109.05
Flushing Financial Corporation 14.34 13.80 to 14.36
frontdoor, inc. 55.68 52.65 to 55.69
FS Bancorp, Inc. 40.30 38.56 to 40.30
FSB Bancorp, Inc. 28.87 28.05 to 28.94
Fulton Financial Corporation 19.51 18.83 to 19.54
G. Willi-Food International, Ltd. 15.64 15.40 to 15.65
Gaming and Leisure Properties, Inc. 46.42 45.54 to 46.42
Garmin Ltd. 208.44 205.26 to 208.56
Gibraltar Industries, Inc. 57.92 55.31 to 57.93
Glacier Bancorp, Inc. 48.15 47.11 to 48.25
Gladstone Commercial Corporation 15.90 15.56 to 15.93
Glen Burnie Bancorp 5.68 5.55 to 5.68
Global X Autonomous & Electric Vehicles ETF 22.83 22.51 to 22.83
Global X Conscious Companies ETF 38.85 38.35 to 38.85
Global X DAX Germany ETF 33.47 33.01 to 33.47
Global X FinTech ETF 30.48 30.13 to 30.51
Global X Internet of Things ETF 34.58 34.12 to 34.58
Global X SuperDividend REIT ETF 19.52 19.00 to 19.56
Golub Capital BDC, Inc. 15.03 14.80 to 15.04
Goosehead Insurance, Inc. 103.91 95.68 to 103.95
GRAVITY Co., Ltd. 60.14 58.50 to 60.20
Great Lakes Dredge & Dock Corporation 11.23 10.95 to 11.25
Great Southern Bancorp, Inc. 57.81 56.21 to 57.84
Green Brick Partners, Inc. 55.99 54.19 to 56.02
Greenlight Reinsurance, Ltd. 13.65 13.45 to 13.68
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 72.25 70.16 to 72.27
Hancock Whitney Corporation 55.47 54.11 to 55.57
Hanmi Financial Corporation 21.65 21.28 to 21.66
Harvard Bioscience, Inc. 1.98 1.81 to 1.98
Hawkins, Inc. 110.83 105.85 to 111.06
Heartland Express, Inc. 10.83 10.52 to 10.85
Heartland Financial USA, Inc. 62.30 60.09 to 62.33
Home Bancorp, Inc. 43.09 41.48 to 43.09
Hope Bancorp, Inc. 11.45 11.28 to 11.47
Hudson Global, Inc. 12.99 12.72 to 12.99
Huntington Bancshares Incorporated 16.22 15.93 to 16.23
Immersion Corporation 8.79 8.15 to 8.80
Ingles Markets, Incorporated 64.21 62.07 to 64.36
Innospec Inc. 107.92 104.33 to 107.95
Innoviva, Inc. 17.56 17.24 to 17.57
Inogen, Inc 10.33 9.32 to 10.33
Insight Enterprises, Inc. 159.60 155.16 to 159.71
Inspired Entertainment, Inc. 8.85 8.61 to 8.87
Interface, Inc. 23.01 22.11 to 23.03
International Bancshares Corporation 63.58 61.80 to 63.67
Invesco BuyBack Achievers ETF 114.81 112.73 to 114.94
Invesco Dividend Achievers ETF 45.47 45.01 to 45.47
Invesco DWA Basic Materials Momentum ETF 88.73 85.99 to 88.73
Invesco DWA Consumer Staples Momentum ETF 104.43 103.03 to 104.43
Invesco DWA Financial Momentum ETF 54.86 54.04 to 54.87
Invesco DWA Momentum ETF 106.95 105.63 to 106.95
Invesco FTSE RAFI US 1500 Small-Mid ETF 41.02 40.49 to 41.03
Invesco Global Water ETF 38.88 38.35 to 38.93
Invesco High Yield Equity Dividend Achievers ETF 21.02 20.75 to 21.02
Invesco KBW Bank ETF 65.39 64.30 to 65.44
Invesco KBW Premium Yield Equity REIT ETF 17.21 16.88 to 17.22
Invesco KBW Property & Casualty Insurance ETF 110.81 108.81 to 110.81
Invesco KBW Regional Banking ETF 58.43 57.13 to 58.43
Invesco S&P SmallCap Financials ETF 52.95 51.90 to 52.95
Invesco S&P SmallCap Industrials ETF 134.59 131.48 to 134.72
Invesco S&P SmallCap Information Technology ETF 47.08 46.41 to 47.08
Invesco S&P SmallCap Materials ETF 72.18 70.84 to 72.18
Invesco Strategic US ETF 49.67 49.09 to 49.67
Invesco Water Resources ETF 65.37 64.10 to 65.43
Investar Holding Corporation 19.27 18.53 to 19.28
Investors Title Company 217.54 208.78 to 217.54
iShares Core S&P U.S. Growth ETF 138.24 136.56 to 138.31
iShares Core S&P U.S. Value ETF 91.96 91.02 to 92.00
iShares ESG MSCI USA ETF 127.94 126.52 to 128.00
iShares Exponential Technologies ETF 59.15 58.43 to 59.16
iShares Nasdaq Biotechnology Index Fund 134.02 130.81 to 134.06
iShares PHLX SOX Semiconductor Sector Index Fund 217.53 213.66 to 217.84
iShares S&P Global Timber & Forestry Index Fund 76.07 75.03 to 76.07
iShares S&P Small-Cap 600 Growth ETF 134.15 132.12 to 134.34
J & J Snack Foods Corp. 145.56 141.50 to 145.62
Janus Henderson Small Cap Growth Alpha ETF 65.02 63.69 to 65.02
Kelly Services, Inc. 13.84 13.07 to 13.86
Kinsale Capital Group, Inc. 417.09 411.06 to 418.01
KLA-Tencor Corporation 690.99 665.49 to 691.97
L.B. Foster Company 25.50 24.63 to 25.52
Lakeland Financial Corporation 66.60 65.34 to 66.71
Lam Research Corporation 74.45 72.56 to 74.58
Landmark Bancorp Inc. 23.56 23.00 to 23.56
Lands' End, Inc. 12.90 12.32 to 12.93
Laureate Education, Inc. 18.26 17.82 to 18.28
LCNB Corporation 14.54 14.30 to 14.54
Legacy Housing Corporation 22.87 22.38 to 22.91
Legg Mason Small-Cap Quality Value ETF 41.97 41.28 to 41.97
Lincoln Educational Services Corporation 14.88 14.31 to 14.88
Lincoln Electric Holdings, Inc. 186.45 176.82 to 186.86
Live Oak Bancshares, Inc. 37.47 36.06 to 37.51
Logitech International S.A. 85.55 84.08 to 85.66
Magal Security Systems Ltd. 54.11 53.16 to 54.16
Magic Software Enterprises Ltd. 11.85 11.57 to 11.85
Mannatech, Incorporated 15.17 13.75 to 15.17
MarketAxess Holdings, Inc. 216.89 210.77 to 217.42
Marvell Technology Group Ltd. 115.15 111.55 to 115.33
McGrath RentCorp 114.51 110.64 to 114.54
Medallion Financial Corp. 9.16 8.81 to 9.16
MEI Pharma, Inc. 2.72 2.62 to 2.72
Mercantil Bank Holding Corporation 20.55 19.84 to 20.57
Mercantile Bank Corporation 42.21 41.06 to 42.21
Merchants Bancorp 35.36 34.49 to 35.37
Microchip Technology Incorporated 55.91 54.82 to 56.03
Mid Penn Bancorp 27.64 26.89 to 27.68
Middlefield Banc Corp. 25.13 24.25 to 25.13
MidWestOne Financial Group, Inc. 27.96 27.24 to 28.02
Mitcham Industries, Inc. 7.78 6.80 to 7.78
MKS Instruments, Inc. 109.73 105.34 to 109.97
Morningstar, Inc. 319.77 313.74 to 319.77
Mr. Cooper Group Inc. 92.25 89.70 to 92.32
MVB Financial Corp. 18.51 17.90 to 18.51
Nathan's Famous, Inc. 77.30 75.15 to 77.30
National Bankshares, Inc. 27.59 26.13 to 27.59
National Energy Services Reunited Corp. 0.48 0.29 to 0.48
News Corporation 30.25 29.70 to 30.29
News Corporation 27.44 26.78 to 27.46
NICE Ltd 165.62 161.66 to 165.89
Nordson Corporation 203.83 199.01 to 204.06
Northeast Bancorp 92.29 90.80 to 92.47
Northern Trust Corporation 100.32 98.42 to 100.45
Northfield Bancorp, Inc. 11.13 10.71 to 11.15
Northwest Bancshares, Inc. 12.68 12.47 to 12.69
Northwest Pipe Company 46.64 44.51 to 46.71
Norwood Financial Corp. 26.20 25.34 to 26.23
Nova Measuring Instruments Ltd. 217.85 209.68 to 218.30
NVIDIA Corporation 133.23 129.51 to 133.49
NXP Semiconductors N.V. 206.83 202.25 to 207.21
Oak Valley Bancorp (CA) 27.00 25.96 to 27.00
OceanFirst Financial Corp. 18.00 17.54 to 18.04
Old Dominion Freight Line, Inc. 180.67 175.34 to 180.83
Old National Bancorp 21.07 20.50 to 21.11
Old Point Financial Corporation 25.30 24.62 to 25.30
Old Second Bancorp, Inc. 17.63 17.11 to 17.63
Origin Agritech Limited 1.99 1.83 to 1.99
Otter Tail Corporation 75.89 72.69 to 76.03
Pangaea Logistics Solutions Ltd. 5.56 5.42 to 5.57
PayPal Holdings, Inc. 83.99 81.79 to 84.12
Peapack-Gladstone Financial Corporation 30.18 29.22 to 30.25
Peoples Bancorp Inc. 30.34 29.83 to 30.34
Perma-Fix Environmental Services, Inc. 10.67 10.29 to 10.69
Phibro Animal Health Corporation 20.27 19.82 to 20.28
Photronics, Inc. 23.62 22.95 to 23.64
Pinnacle Financial Partners, Inc. 113.04 110.66 to 113.21
Pixelworks, Inc. 0.73 0.68 to 0.73
Plexus Corp. 162.00 158.77 to 162.17
Plumas Bancorp 44.10 42.75 to 44.15
Pool Corporation 334.43 325.39 to 335.00
PotlatchDeltic Corporation 39.92 38.15 to 39.98
Powell Industries, Inc. 229.45 218.00 to 229.72
Preferred Bank 82.02 80.46 to 82.11
Preformed Line Products Company 123.44 120.86 to 123.44
Premier, Inc. 21.33 20.64 to 21.36
Primoris Services Corporation 79.07 75.93 to 79.19
Principal Financial Group Inc 77.80 75.97 to 77.93
Principal U.S. Small-Cap Multi-Factor Index ETF 51.03 50.20 to 51.10
ProShares Equities for Rising Rates ETF 58.37 57.54 to 58.37
ProShares Ultra Nasdaq Biotechnology 50.88 48.58 to 50.89
ProShares UltraPro QQQ 76.03 73.34 to 76.20
Prospect Capital Corporation 4.25 4.15 to 4.25
Protagonist Therapeutics, Inc. 37.14 35.47 to 37.16
QCR Holdings, Inc. 77.38 75.77 to 77.48
Qiagen N.V. 46.00 44.89 to 46.10
QUALCOMM Incorporated 157.13 154.80 to 157.37
QuinStreet, Inc. 21.46 20.63 to 21.51
Radius Health, Inc. 11.41 10.76 to 11.43
Regency Centers Corporation 70.76 68.45 to 70.92
Regeneron Pharmaceuticals, Inc. 716.90 666.25 to 717.37
Renasant Corporation 34.03 33.60 to 34.09
RGC Resources Inc. 20.16 19.37 to 20.16
Rush Enterprises, Inc. 55.89 53.98 to 55.93
Sabra Health Care REIT, Inc. 16.61 16.35 to 16.63
Sandy Spring Bancorp, Inc. 31.67 30.63 to 31.72
Sanmina Corporation 79.82 76.29 to 79.96
Selective Insurance Group, Inc. 91.22 87.68 to 91.33
ServisFirst Bancshares, Inc. 82.59 80.53 to 82.61
Shore Bancshares Inc 14.79 14.52 to 14.81
Silgan Holdings Inc. 51.36 50.43 to 51.37
Silvercrest Asset Management Group Inc. 17.52 17.20 to 17.53
Simmons First National Corporation 21.22 20.82 to 21.25
SLM Corporation 27.25 26.55 to 27.27
SmartFinancial, Inc. 29.71 29.11 to 29.77
Soleno Therapeutics, Inc. 43.06 41.58 to 43.12
Sonos, Inc. 14.40 12.94 to 14.42
Southern First Bancshares, Inc. 34.72 33.42 to 34.72
Southside Bancshares, Inc. 30.21 29.64 to 30.24
Spok Holdings, Inc. 15.82 15.46 to 15.84
Sprott Focus Trust, Inc. 7.38 7.30 to 7.38
Starbucks Corporation 93.51 91.38 to 93.59
Stitch Fix, Inc. 4.99 4.53 to 4.99
Strategic Education, Inc. 93.77 90.90 to 93.83
Strattec Security Corporation 38.42 37.45 to 38.42
Summit State Bank 7.43 7.02 to 7.43
Surgery Partners, Inc. 21.16 20.30 to 21.20
Tesla, Inc. 403.31 380.07 to 403.79
Tetra Tech, Inc. 41.80 40.79 to 41.87
Texas Roadhouse, Inc. 180.32 173.65 to 180.67
The Andersons, Inc. 43.47 42.10 to 43.51
The Bancorp, Inc. 51.33 49.51 to 51.42
The Ensign Group, Inc. 132.34 130.00 to 132.56
The First Bancshares, Inc. 33.51 32.88 to 33.52
The Hain Celestial Group, Inc. 5.01 4.82 to 5.02
The Middleby Corporation 136.71 133.35 to 136.80
Titan Machinery Inc. 13.98 13.35 to 14.00
Tractor Supply Company 54.57 53.65 to 54.66
TransAct Technologies Incorporated 4.49 4.31 to 4.49
Trimble Inc. 70.27 68.49 to 70.40
Trupanion, Inc. 43.54 42.33 to 43.61
TrustCo Bank Corp NY 30.97 30.16 to 31.03
Tucows Inc. 16.36 15.85 to 16.36
Twist Bioscience Corporation 43.58 41.06 to 43.62
Ultragenyx Pharmaceutical Inc. 43.16 40.50 to 43.23
UMB Financial Corporation 112.92 108.77 to 113.09
United-Guardian, Inc. 10.52 10.23 to 10.53
Universal Forest Products, Inc. 113.09 108.20 to 113.31
Upwork Inc. 15.81 15.32 to 15.83
UroGen Pharma Ltd. 10.18 9.80 to 10.20
Valley National Bancorp 8.75 8.53 to 8.76
VanEck Vectors Biotech ETF 160.70 157.68 to 160.86
Vanguard Russell 1000 ETF 264.86 262.02 to 264.97
Vanguard Russell 1000 Value ETF 81.30 80.27 to 81.32
Vanguard Russell 2000 ETF 87.84 86.52 to 87.94
Vanguard Russell 2000 Growth ETF 207.63 204.18 to 207.72
Vanguard Russell 2000 Value ETF 141.84 139.58 to 141.84
Vanguard Russell 3000 ETF 257.88 254.92 to 258.11
VeriSign, Inc. 209.56 205.72 to 209.66
Verisk Analytics, Inc. 275.47 266.19 to 275.71
Veritex Holdings, Inc. 24.82 24.13 to 24.88
Viavi Solutions Inc. 9.92 9.71 to 9.93
VictoryShares US 500 Enhanced Volatility Wtd ETF 68.58 67.77 to 68.58
VictoryShares US 500 Volatility Wtd ETF 84.64 83.71 to 84.64
VictoryShares US Small Cap High Div Volatility Wtd ETF 58.56 57.75 to 58.56
Virco Manufacturing Corporation 9.30 9.08 to 9.32
VirTra, Inc. 6.59 6.31 to 6.59
Virtus Investment Partners, Inc. 205.29 201.30 to 205.29
Visteon Corporation 83.24 81.74 to 83.41
Vodafone Group Plc 8.20 8.08 to 8.22
Washington Trust Bancorp, Inc. 29.95 29.26 to 29.98
Waterstone Financial, Inc. 12.33 11.95 to 12.35
Weibo Corporation 8.98 8.75 to 8.98
WesBanco, Inc. 30.52 29.88 to 30.56
Westamerica Bancorporation 49.72 48.62 to 49.83
Wheeler Real Estate Investment Trust, Inc. 2.97 2.69 to 2.97
Willdan Group, Inc. 35.88 34.73 to 35.91
Wingstop Inc. 275.95 266.45 to 276.18
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 49.71 49.04 to 49.82
World Acceptance Corporation 112.56 108.76 to 112.63
WSFS Financial Corporation 51.50 49.88 to 51.57
Zions Bancorporation N.A. 54.35 52.91 to 54.43
3M Company 134.60 129.54 to 134.73
A.O Smith Corporation 68.63 67.38 to 68.78
ABM Industries Incorporated 51.68 50.01 to 51.75
Acadia Realty Trust 22.45 21.85 to 22.46
Acuity Brands, Inc. 306.36 301.09 to 306.44
Acushnet Holdings Corp. 71.72 70.41 to 71.76
Adams Natural Resources Fund, Inc. 23.09 22.48 to 23.10
Adecoagro S.A. 9.91 9.68 to 9.92
ADT Inc. 6.92 6.79 to 6.92
Advanced Drainage Systems, Inc. 114.98 110.75 to 115.22
AECOM 108.47 105.52 to 108.70
AG Mortgage Investment Trust, Inc. 6.21 6.02 to 6.21
Agree Realty Corporation 69.52 68.10 to 69.62
Air Products and Chemicals, Inc. 301.74 292.93 to 302.03
Alamo Group, Inc. 176.40 171.37 to 176.43
Albany International Corporation 79.78 77.22 to 79.95
Albemarle Corporation 91.51 85.74 to 91.51
Alcoa Corporation 36.47 35.40 to 36.52
Alexander & Baldwin, Inc. 17.17 16.90 to 17.19
Alexandria Real Estate Equities, Inc. 97.67 94.35 to 97.80
Allegion plc 128.26 125.26 to 128.30
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.48 11.89 to 12.48
Allison Transmission Holdings, Inc. 112.24 107.32 to 112.34
America Movil, S.A.B. de C.V. 13.91 13.63 to 13.92
American Assets Trust, Inc. 24.17 23.33 to 24.22
American Express Company 297.02 291.16 to 297.71
American Financial Group, Inc. 131.31 128.67 to 131.62
American International Group, Inc. 70.84 69.97 to 70.88
American Tower Corporation (REIT) 176.94 173.78 to 177.20
AMERIPRISE FINANCIAL SERVICES, INC. 517.59 507.97 to 518.59
AMTEK, Inc. 176.50 174.11 to 176.71
Apartment Investment and Management Company 9.00 8.76 to 9.02
Applied Industrial Technologies, Inc. 248.50 239.86 to 248.99
Aramark 37.77 36.67 to 37.82
Arbor Realty Trust 13.16 12.71 to 13.18
ArcelorMittal 22.29 21.86 to 22.33
Archrock, Inc. 26.95 26.00 to 26.97
Armstrong World Industries Inc 142.91 139.73 to 142.91
ASA Gold and Precious Metals Limited 21.85 21.17 to 21.85
Asbury Automotive Group Inc 241.92 233.76 to 242.25
Assured Guaranty Ltd. 86.67 85.25 to 86.72
Atkore International Group Inc. 84.48 80.27 to 84.61
Autoliv, Inc. 95.23 92.50 to 95.38
AutoNation, Inc. 175.39 168.01 to 175.40
Avery Dennison Corporation 187.96 184.42 to 188.17
AXA Equitable Holdings, Inc. 49.02 47.46 to 49.10
Axalta Coating Systems Ltd. 34.23 33.46 to 34.27
Axis Capital Holdings Limited 85.84 83.90 to 85.95
Badger Meter, Inc. 206.71 198.40 to 207.09
Banco De Chile 22.65 22.29 to 22.66
Banco Santander, S.A. 4.65 4.58 to 4.66
Bank of N.T. Butterfield & Son Limited (The) 35.48 34.77 to 35.50
Bank Of New York Mellon Corporation (The) 76.11 74.91 to 76.14
BankUnited, Inc. 37.36 36.39 to 37.37
Barclays PLC 12.83 12.55 to 12.84
Beazer Homes USA, Inc. 26.12 25.39 to 26.14
Belden Inc 114.06 111.31 to 114.17
Berkshire Hills Bancorp, Inc. 27.47 27.02 to 27.49
Berry Global Group, Inc. 66.03 64.91 to 66.15
BHP Group Limited 49.30 48.37 to 49.30
BlackRock California Municipal Income Trust 11.50 11.16 to 11.50
Blackrock Health Sciences Trust 39.25 38.63 to 39.30
Boise Cascade, L.L.C. 120.51 115.33 to 120.69
BorgWarner Inc. 31.59 30.75 to 31.60
Boston Beer Company, Inc. (The) 261.93 253.13 to 262.53
Box, Inc. 31.28 30.56 to 31.29
Boyd Gaming Corporation 71.83 70.56 to 71.87
Brixmor Property Group Inc. 26.40 25.76 to 26.43
Broadridge Financial Solutions, Inc. 224.81 220.13 to 225.25
Brookfield Asset Management Inc 51.96 50.31 to 51.96
BWX Technologies, Inc. 114.54 111.16 to 114.60
Byline Bancorp, Inc. 27.22 26.55 to 27.25
Cabot Corporation 89.33 85.99 to 89.40
CACI International, Inc. 446.06 426.78 to 446.96
Cactus, Inc. 61.28 59.00 to 61.33
California Water Service Group Holding 42.30 41.64 to 42.40
Camden Property Trust 111.66 108.92 to 111.82
Cannae Holdings, Inc. 18.69 18.38 to 18.71
Capital One Financial Corporation 180.33 174.75 to 180.51
CarMax Inc 78.50 77.00 to 78.57
Carriage Services, Inc. 39.18 38.17 to 39.22
Carvana Co. 194.51 188.55 to 194.60
Caterpillar, Inc. 362.50 351.80 to 363.20
Celanese Corporation 67.38 64.97 to 67.53
CenterPoint Energy, Inc. 31.61 30.92 to 31.65
Century Communities, Inc. 69.99 68.49 to 70.04
CF Industries Holdings, Inc. 95.50 90.38 to 95.72
Choice Hotels International, Inc. 142.86 138.82 to 142.88
Chubb Limited 261.76 256.00 to 261.92
Ciena Corporation 82.24 80.61 to 82.27
Citizens Financial Group, Inc. 44.16 42.96 to 44.20
City Office REIT, Inc. 5.07 4.90 to 5.07
Clean Harbors, Inc. 229.96 227.26 to 230.18
Cleveland-Cliffs Inc. 10.49 9.71 to 10.51
CNO Financial Group, Inc. 36.51 35.71 to 36.57
Cohen & Steers Quality Income Realty Fund Inc 12.30 12.00 to 12.31
Comerica Incorporated 60.92 59.83 to 61.05
Comfort Systems USA, Inc. 439.16 428.59 to 439.79
Community Bank System, Inc. 59.58 58.04 to 59.60
Community Health Systems, Inc. 3.01 2.91 to 3.01
Community Healthcare Trust Incorporated 18.85 18.48 to 18.88
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 8.26 7.79 to 8.28
Contura Energy, Inc. 28.61 27.84 to 28.64
CoreCivic, Inc. 22.09 21.30 to 22.11
Costamare Inc. 12.67 12.36 to 12.68
Cousins Properties Incorporated 29.05 28.25 to 29.07
CPB Inc. 26.72 26.20 to 26.76
Crane Co. 151.57 146.79 to 151.87
Crown Castle International Corporation 85.73 84.25 to 85.82
Crown Holdings, Inc. 82.70 79.00 to 82.76
Cummins Inc. 361.07 351.92 to 361.30
Curtiss-Wright Corporation 350.66 342.89 to 350.66
Cushing MLP & Infrastructure Total Return Fund 47.01 46.22 to 47.01
Cushman & Wakefield plc 11.95 11.63 to 11.95
Customers Bancorp, Inc 45.80 44.98 to 45.90
D.R. Horton, Inc. 138.40 136.23 to 138.45
Darden Restaurants, Inc. 182.77 179.00 to 182.89
DaVita Inc. 157.06 151.10 to 157.21
Deluxe Corporation 21.56 21.00 to 21.60
Deutsche Bank AG 17.40 17.17 to 17.42
Domino's Pizza Inc 410.14 397.12 to 411.00
Donaldson Company, Inc. 66.98 66.01 to 67.12
Dover Corporation 186.75 182.91 to 186.97
Ducommun Incorporated 65.90 62.87 to 65.98
DXC Technology Company 19.76 19.14 to 19.79
e.l.f. Beauty, Inc. 132.12 124.36 to 132.39
Easterly Government Properties, Inc. 11.31 10.99 to 11.31
EastGroup Properties, Inc. 158.42 155.27 to 158.65
Eastman Chemical Company 89.12 87.10 to 89.15
Ecolab Inc. 233.46 227.63 to 233.57
Elanco Animal Health Incorporated 11.70 11.17 to 11.72
Emerson Electric Company 118.47 116.50 to 118.60
Employers Holdings Inc 48.10 47.16 to 48.15
Encompass Health Corporation 92.56 90.67 to 92.62
Enel Chile S.A. 2.95 2.86 to 2.95
Energizer Holdings, Inc. 34.94 34.34 to 34.95
Enersys 91.42 88.50 to 91.50
EnLink Midstream, LLC 14.68 14.14 to 14.71
Enova International, Inc. 98.02 93.99 to 98.03
EnPro Industries 163.53 159.28 to 163.91
Entergy Corporation 77.07 75.04 to 77.16
EPR Properties 45.07 44.12 to 45.11
EQT Corporation 50.08 48.79 to 50.12
Equifax, Inc. 247.56 242.90 to 247.66
ESCO Technologies Inc. 130.08 127.23 to 130.08
Essent Group Ltd. 55.51 54.00 to 55.55
Essential Properties Realty Trust, Inc. 30.84 30.20 to 30.88
Evertec, Inc. 32.10 31.44 to 32.13
F.N.B. Corporation 14.46 14.11 to 14.49
Fair Isaac Corporation 1911.98 1881.28 to 1915.35
FB Financial Corporation 49.58 48.44 to 49.59
Federal Agricultural Mortgage Corporation 184.83 180.41 to 185.15
Federal Realty Investment Trust 103.22 101.33 to 103.34
Federal Signal Corporation 94.93 91.84 to 94.98
FedEx Corporation 274.59 268.22 to 275.21
Fidelity National Information Services, Inc. 78.63 76.82 to 78.68
First American Corporation (The) 58.21 57.25 to 58.33
First BanCorp. 18.45 17.95 to 18.49
First Horizon National Corporation 20.28 19.80 to 20.31
First Industrial Realty Trust, Inc. 49.16 48.30 to 49.20
Floor & Decor Holdings, Inc. 96.69 93.51 to 96.75
Flowserve Corporation 59.16 57.62 to 59.19
FMC Corporation 52.04 49.58 to 52.08
Fomento Economico Mexicano S.A.B. de C.V. 83.54 82.17 to 83.71
Forestar Group Inc 25.69 25.00 to 25.74
Fortive Corporation 76.09 74.82 to 76.27
Forum Energy Technologies, Inc. 18.60 16.78 to 18.61
Four Corners Property Trust, Inc. 26.78 26.18 to 26.82
Four Seasons Education (Cayman) Inc. 10.50 9.80 to 10.50
FS KKR Capital Corp. 21.44 21.04 to 21.47
FTI Consulting, Inc. 194.95 191.06 to 195.00
Gabelli Dividend 24.14 23.73 to 24.14
Garrett Motion Inc. 9.20 8.83 to 9.21
Gartner, Inc. 493.13 483.72 to 493.68
Gates Industrial Corporation plc 20.28 19.48 to 20.31
General American Investors, Inc. 51.13 50.51 to 51.13
Genpact Limited 44.31 42.88 to 44.40
Genworth Financial Inc 6.61 6.47 to 6.62
Global Payments Inc. 106.82 105.15 to 107.08
Globant S.A. 207.77 203.18 to 207.84
GoDaddy Inc. 193.49 189.45 to 193.71
Graco Inc. 81.86 80.30 to 82.01
Graham Corporation 42.37 40.50 to 42.45
Graham Holdings Company 868.45 840.50 to 868.45
Granite Construction Incorporated 88.36 85.56 to 88.36
Graphic Packaging Holding Company 26.83 26.00 to 26.87
Greif Bros. Corporation 59.03 57.56 to 59.16
Greif Bros. Corporation 62.74 60.70 to 62.75
Griffon Corporation 72.21 69.70 to 72.23
Group 1 Automotive, Inc. 428.28 417.90 to 428.99
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 187.32 179.95 to 187.58
H&R Block, Inc. 54.58 53.18 to 54.70
H. B. Fuller Company 63.22 60.99 to 63.32
Harley-Davidson, Inc. 28.23 27.37 to 28.28
Hartford Financial Services Group, Inc. (The) 107.48 105.55 to 107.63
Haverty Furniture Companies, Inc. 21.71 21.21 to 21.74
HCA Healthcare, Inc. 308.18 301.64 to 308.46
HCI Group, Inc. 113.15 109.43 to 113.37
Heico Corporation 226.30 222.18 to 226.74
Helix Energy Solutions Group, Inc. 8.95 8.64 to 8.95
Herc Holdings Inc. 183.48 177.69 to 183.48
Hercules Capital, Inc. 19.86 19.48 to 19.90
Hess Midstream Partners LP 38.87 38.00 to 38.88
Hewlett Packard Enterprise Company 21.98 21.16 to 22.00
Highland Floating Rate Opportunities Fund 5.47 5.35 to 5.47
Highland Global Allocation Fund 7.47 7.35 to 7.47
Highwoods Properties, Inc. 28.84 28.15 to 28.85
Hillenbrand Inc 31.66 30.48 to 31.66
Hilltop Holdings Inc. 27.35 26.74 to 27.37
Hilton Grand Vacations Inc. 38.15 37.62 to 38.19
HNI Corporation 47.13 45.83 to 47.18
Horace Mann Educators Corporation 37.16 36.52 to 37.23
Host Hotels & Resorts, Inc. 17.16 16.86 to 17.20
HSBC Holdings plc 49.00 48.51 to 49.06
Hubbell Inc 420.51 409.10 to 420.61
IDT Corporation 46.04 45.27 to 46.12
Illinois Tool Works Inc. 249.70 243.73 to 249.84
ING Group, N.V. 15.90 15.71 to 15.90
Ingersoll-Rand plc (Ireland) 88.18 86.00 to 88.39
Innovative Industrial Properties, Inc. 65.03 62.45 to 65.06
Intercontinental Exchange Inc. 143.89 142.29 to 143.94
Intercontinental Hotels Group 123.19 121.02 to 123.46
International Flavors & Fragrances, Inc. 83.30 81.01 to 83.31
International Paper Company 53.89 52.98 to 53.95
Invitation Homes Inc. 30.94 30.18 to 30.96
Iron Mountain Incorporated 102.24 99.60 to 102.30
Israel Chemicals Shs 5.50 5.22 to 5.51
J P Morgan Chase & Co 244.21 239.00 to 244.54
Jabil Inc. 153.51 150.52 to 153.70
James Hardie Industries plc. 31.13 30.00 to 31.19
John Hancock Financial Opportunities Fund 34.32 33.64 to 34.36
Johnson Controls International plc 79.30 77.23 to 79.40
Kadant Inc 348.48 335.48 to 348.49
KAR Auction Services, Inc 19.87 19.49 to 19.87
KB Financial Group Inc 60.88 59.44 to 60.97
Kemper Corporation 63.62 62.18 to 63.70
Kenon Holdings Ltd. 32.36 31.30 to 32.37
Keurig Dr Pepper Inc. 30.78 30.12 to 30.85
KeyCorp 17.02 16.55 to 17.02
Kimco Realty Corporation 22.07 21.57 to 22.10
Kirby Corporation 104.70 102.49 to 104.70
KKR Real Estate Finance Trust Inc. 10.01 9.82 to 10.02
Korn Ferry 67.16 64.52 to 67.30
Kronos Worldwide Inc 9.10 8.78 to 9.12
KT Corporation 16.01 15.55 to 16.03
La-Z-Boy Incorporated 43.90 42.99 to 43.95
Lennox International, Inc. 618.51 598.13 to 619.25
Lexington Realty Trust 7.88 7.65 to 7.88
Lincoln National Corporation 30.76 29.99 to 30.81
Lindsay Corporation 127.27 121.90 to 127.35
Lithia Motors, Inc. 349.76 335.95 to 350.15
Live Nation Entertainment, Inc. 130.61 127.08 to 130.88
Loews Corporation 82.08 80.51 to 82.22
LTC Properties, Inc. 34.04 33.27 to 34.06
LyondellBasell Industries NV 75.15 72.59 to 75.19
M&T Bank Corporation 191.15 186.41 to 191.57
M/I Homes, Inc. 126.38 123.02 to 126.55
Magna International, Inc. 40.43 39.21 to 40.51
Maiden Holdings, Ltd. 14.89 14.61 to 14.89
Main Street Capital Corporation 58.00 57.05 to 58.00
ManpowerGroup 56.28 53.73 to 56.31
Markel Corporation 1669.97 1641.51 to 1672.01
Martin Marietta Materials, Inc. 513.20 506.02 to 513.30
Masco Corporation 73.56 71.81 to 73.59
Materion Corporation 97.15 93.20 to 97.26
Matson, Inc. 139.21 135.11 to 139.33
Maui Land & Pineapple Company, Inc. 19.34 18.57 to 19.38
MaxLinear, Inc 21.44 19.55 to 21.47
Merck & Company, Inc. 100.98 98.99 to 101.16
Meritage Corporation 75.65 73.39 to 75.70
Mesa Royalty Trust 6.49 6.18 to 6.49
MetLife, Inc. 81.91 79.74 to 82.05
Metropolitan Bank Holding Corp. 57.52 56.10 to 57.55
Mettler-Toledo International, Inc. 1267.22 1203.11 to 1269.50
MGIC Investment Corporation 23.18 22.71 to 23.21
Mid-America Apartment Communities, Inc. 150.19 148.20 to 150.25
Miller Industries, Inc. 63.85 62.25 to 63.88
Minerals Technologies Inc. 73.54 71.15 to 73.65
Mitsubishi UFJ Financial Group Inc 11.88 11.73 to 11.89
Modine Manufacturing Company 118.69 114.63 to 118.76
MOGU Inc. 2.58 2.36 to 2.58
Mohawk Industries, Inc. 122.87 117.51 to 122.92
Moody's Corporation 457.88 450.48 to 458.25
Moog Inc. 200.91 196.50 to 201.14
Morgan Stanley China A Share Fund Inc. 12.12 11.93 to 12.12
Mosaic Company (The) 26.82 25.44 to 26.82
MRC Global Inc. 13.34 12.82 to 13.34
MSA Safety Incorporporated 159.28 153.79 to 159.58
MSC Industrial Direct Company, Inc. 82.56 79.51 to 82.64
MSCI Inc 580.52 570.25 to 581.67
Mueller Water Products Inc 22.23 21.35 to 22.25
NACCO Industries, Inc. 31.30 30.71 to 31.30
National Bank Holdings Corporation 42.07 40.95 to 42.08
National Health Investors, Inc. 67.28 65.54 to 67.31
National Presto Industries, Inc. 96.51 94.64 to 96.57
National Retail Properties 38.59 37.55 to 38.63
Natural Resource Partners LP 107.00 103.08 to 107.15
Nelnet, Inc. 103.98 101.88 to 104.14
New York Times Company (The) 50.91 50.32 to 51.01
NewMarket Corporation 491.89 480.00 to 492.34
NexPoint Residential Trust, Inc. 38.21 37.24 to 38.27
NOW Inc. 13.15 12.77 to 13.15
Nutrien Ltd. 51.20 49.10 to 51.23
Nuveen Dow 30SM Dynamic Overwrite Fund 14.91 14.66 to 14.91
nVent Electric plc 68.89 67.37 to 68.94
OFG Bancorp 40.96 40.15 to 41.02
Old Republic International Corporation 33.74 33.00 to 33.79
Omega Healthcare Investors, Inc. 37.17 36.37 to 37.22
Omnicom Group Inc. 83.16 81.42 to 83.34
ONE Gas, Inc. 69.26 67.68 to 69.28
One Liberty Properties, Inc. 25.25 24.82 to 25.30
Ooma, Inc. 13.64 13.45 to 13.65
Orion Engineered Carbons S.A 15.13 14.55 to 15.16
Oshkosh Corporation 91.79 89.08 to 91.98
Owens Corning Inc 169.50 163.89 to 169.57
Owens-Illinois, Inc. 10.26 10.00 to 10.26
Packaging Corporation of America 230.32 225.56 to 230.46
Park Electrochemical Corporation 13.98 13.65 to 14.00
Parker-Hannifin Corporation 637.99 624.95 to 638.37
Peabody Energy Corporation 18.82 17.73 to 18.83
Pearson, Plc 15.45 15.22 to 15.48
PennyMac Financial Services, Inc. 97.66 95.30 to 97.78
Penske Automotive Group, Inc. 153.27 150.32 to 153.33
Permianville Royalty Trust 1.51 1.45 to 1.51
PermRock Royalty Trust 4.03 3.85 to 4.03
Phoenix New Media Limited 2.38 2.33 to 2.38
Physicians Realty Trust 20.00 19.63 to 20.03
Piedmont Office Realty Trust, Inc. 8.45 8.25 to 8.47
Pioneer Municipal High Income Trust 9.47 9.23 to 9.47
PJT Partners Inc. 152.20 148.41 to 152.40
PNC Financial Services Group, Inc. (The) 192.43 189.30 to 192.71
Polaris Industries Inc. 55.56 53.38 to 55.56
POSCO 44.42 43.65 to 44.43
Primerica, Inc. 273.93 268.53 to 274.22
Principal Real Estate Income Fund 9.99 9.80 to 9.99
ProAssurance Corporation 14.53 13.92 to 14.56
Progressive Corporation (The) 235.78 228.54 to 236.32
Prologis, Inc. 105.37 103.23 to 105.46
Provident Financial Services, Inc 18.37 17.84 to 18.39
Prudential Financial, Inc. 116.29 113.62 to 116.48
PulteGroup, Inc. 108.99 107.05 to 109.08
Quaker Chemical Corporation 129.11 125.10 to 129.15
Radian Group Inc. 31.19 30.42 to 31.21
Rayonier Advanced Materials Inc. 7.72 7.30 to 7.72
Realty Income Corporation 52.47 51.60 to 52.53
Regal Beloit Corporation 297.96 290.56 to 298.56
Regions Financial Corporation 23.62 22.97 to 23.64
Reliance Steel & Aluminum Co. 274.80 265.31 to 275.44
RELX PLC 45.90 45.38 to 45.93
RenaissanceRe Holdings Ltd. 253.31 247.74 to 253.64
Rexford Industrial Realty, Inc. 38.27 37.11 to 38.33
Ritchie Bros. Auctioneers Incorporated 89.39 87.93 to 89.44
Robert Half International Inc. 67.00 64.97 to 67.00
RPM International Inc. 122.12 119.96 to 122.16
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 118.26 114.54 to 118.35
Scorpio Tankers Inc. 56.62 54.39 to 56.74
Scotts Miracle-Gro Company (The) 68.74 66.20 to 68.77
Sea Limited 106.87 103.35 to 106.87
Sealed Air Corporation 33.66 32.83 to 33.67
Select Medical Holdings Corporation 18.80 18.14 to 18.82
Sensient Technologies Corporation 68.24 66.15 to 68.25
Service Corporation International 77.22 75.99 to 77.40
Sherwin-Williams Company (The) 336.12 327.44 to 336.42
Shinhan Financial Group Co Ltd 34.51 33.69 to 34.51
Ship Finance International Limited 10.98 10.81 to 11.00
Simon Property Group, Inc. 172.80 169.84 to 173.08
SiteOne Landscape Supply, Inc. 131.58 126.89 to 131.76
SK Telecom Co., Ltd. 21.46 20.94 to 21.50
SL Green Realty Corp 62.58 60.35 to 62.60
Snap-On Incorporated 339.20 328.59 to 339.71
Southwest Gas Holdings, Inc. 69.36 68.04 to 69.48
Square, Inc. 82.01 80.20 to 82.19
Stag Industrial, Inc. 32.95 32.32 to 32.96
Standex International Corporation 178.96 175.00 to 178.96
Stanley Black & Decker, Inc. 80.89 79.68 to 80.93
Stantec Inc 76.60 74.98 to 76.67
STARWOOD PROPERTY TRUST, INC. 18.57 18.12 to 18.61
State Street Corporation 94.45 92.87 to 94.50
Steelcase Inc. 11.13 10.90 to 11.14
Stepan Company 62.25 60.00 to 62.30
Stifel Financial Corporation 104.89 102.57 to 105.00
Sturm, Ruger & Company, Inc. 35.71 34.51 to 35.78
Sumitomo Mitsui Financial Group Inc 14.24 14.00 to 14.27
Sun Communities, Inc. 122.21 120.39 to 122.44
SunCoke Energy, Inc. 10.17 9.91 to 10.18
Swiss Helvetia Fund, Inc. (The) 8.05 7.90 to 8.05
Synchrony Financial 64.81 63.06 to 64.96
Tanger Factory Outlet Centers, Inc. 33.20 32.22 to 33.20
Taylor Morrison Home Corporation 61.26 58.99 to 61.34
Tekla Life Sciences Investors 13.43 13.14 to 13.43
Teledyne Technologies Incorporated 460.79 452.93 to 461.71
TELUS Corporation 13.79 13.54 to 13.81
Tempur Sealy International, Inc. 56.07 54.65 to 56.07
Tenet Healthcare Corporation 129.27 125.92 to 129.32
Tennant Company 82.19 79.09 to 82.20
Terex Corporation 44.89 43.50 to 44.90
Terreno Realty Corporation 58.74 57.34 to 58.82
Tetra Technologies, Inc. 4.12 3.88 to 4.13
Textron Inc. 76.97 75.19 to 76.98
The Blackstone Group L.P. 165.77 160.73 to 166.00
The Gabelli Healthcare & Wellness Trust 9.69 9.53 to 9.69
The GDL Fund 8.14 8.04 to 8.14
The Hanover Insurance Group, Inc. 149.85 145.52 to 149.88
Thomson Reuters Corp 155.05 151.60 to 155.37
Timken Company (The) 74.19 72.09 to 74.31
Toll Brothers, Inc. 126.15 122.74 to 126.15
Toro Company (The) 80.17 76.95 to 80.21
Tortoise Energy Independence Fund, Inc. 40.39 39.94 to 40.45
Tortoise Midstream Energy Fund, Inc. 53.36 51.41 to 53.44
Tortoise Pipeline & Energy Fund, Inc. 47.61 46.60 to 47.70
Transcontinental Realty Investors, Inc. 27.89 27.00 to 27.89
Transdigm Group Incorporated 1278.46 1252.95 to 1280.47
TransUnion 88.29 86.15 to 88.40
Tredegar Corporation 7.67 7.33 to 7.68
TRI Pointe Group, Inc. 35.16 34.00 to 35.21
Trinity Industries, Inc. 36.21 34.89 to 36.24
Tronox Limited 9.36 8.73 to 9.36
U.S. Bancorp 48.39 47.41 to 48.41
UDR, Inc. 40.98 40.06 to 41.01
UMH Properties, Inc. 17.84 17.51 to 17.86
Unifirst Corporation 226.53 219.27 to 226.94
Union Pacific Corporation 226.76 222.50 to 227.02
United Parcel Service, Inc. 125.01 121.56 to 125.17
United Rentals, Inc. 689.15 666.17 to 689.15
Universal Health Realty Income Trust 36.01 35.00 to 36.07
Universal Health Services, Inc. 185.74 180.75 to 185.75
Universal Technical Institute Inc 25.26 24.29 to 25.27
Vail Resorts, Inc. 181.01 177.17 to 181.19
Valmont Industries, Inc. 307.01 299.57 to 307.15
Ventas, Inc. 58.00 56.97 to 58.05
VICI Properties Inc. 28.73 28.17 to 28.79
Vornado Realty Trust 38.42 37.28 to 38.47
Vulcan Materials Company 256.03 249.36 to 256.25
W.W. Grainger, Inc. 1075.98 1052.48 to 1078.34
Warrior Met Coal, Inc. 53.79 49.97 to 53.82
Waste Connections, Inc. 176.69 173.60 to 176.78
WESCO International, Inc. 181.86 175.80 to 182.14
West Pharmaceutical Services, Inc. 339.60 331.73 to 340.43
Western Alliance Bancorporation 79.89 77.99 to 80.02
Westinghouse Air Brake Technologies Corporation 191.84 187.25 to 191.96
Westlake Chemical Corporation 113.41 109.02 to 113.48
WEX Inc. 175.27 168.75 to 175.40
Weyerhaeuser Company 28.66 27.35 to 28.66
Winnebago Industries, Inc. 46.70 45.51 to 46.73
Wipro Limited 3.42 3.37 to 3.42
WNS (Holdings) Limited 43.97 42.84 to 44.07
Worthington Industries, Inc. 40.77 39.18 to 40.81
Wyndham Hotels & Resorts, Inc. 100.97 98.90 to 101.04
Xinyuan Real Estate Co Ltd 2.81 2.60 to 2.81
XPO Logistics, Inc. 135.67 130.34 to 135.81
Xylem Inc. 115.64 113.26 to 115.68
Back to top | Use Dark Theme