Company | Close | Range |
1st Source Corporation
| 63.36 | 62.43 to 63.55 |
8x8 Inc
| 1.95 | 1.90 to 1.97 |
Acacia Research Corporation
| 3.76 | 3.62 to 3.76 |
Achieve Life Sciences, Inc.
| 2.69 | 2.60 to 2.77 |
ACI Worldwide, Inc.
| 44.26 | 43.92 to 44.56 |
Advanced Energy Industries, Inc.
| 139.42 | 134.60 to 139.55 |
AdvisorShares Vice ETF
| 34.75 | 34.25 to 34.84 |
Agenus Inc.
| 6.36 | 6.15 to 6.53 |
AGNC Investment Corp.
| 9.27 | 9.16 to 9.30 |
Airgain, Inc.
| 4.26 | 4.20 to 4.39 |
Akebia Therapeutics, Inc.
| 3.90 | 3.82 to 3.93 |
Alarm.com Holdings, Inc.
| 54.76 | 54.13 to 55.01 |
Allot Ltd.
| 8.66 | 8.25 to 8.85 |
Alpha and Omega Semiconductor Limited
| 27.61 | 26.45 to 27.74 |
Amalgamated Bank
| 32.82 | 32.21 to 32.93 |
AMC Networks Inc.
| 6.11 | 6.02 to 6.21 |
American Superconductor Corporation
| 41.07 | 39.57 to 41.64 |
Ameris Bancorp
| 66.45 | 65.13 to 66.80 |
Amicus Therapeutics, Inc.
| 6.07 | 5.94 to 6.09 |
AnaptysBio, Inc.
| 26.86 | 26.36 to 27.40 |
Anavex Life Sciences Corp.
| 11.26 | 10.73 to 11.30 |
ANGI Homeservices Inc.
| 16.21 | 15.86 to 16.36 |
Anika Therapeutics Inc.
| 11.19 | 10.91 to 11.47 |
Apellis Pharmaceuticals, Inc.
| 19.75 | 19.41 to 19.93 |
Arch Capital Group Ltd.
| 89.07 | 87.58 to 89.18 |
Ardelyx, Inc.
| 4.60 | 4.49 to 4.65 |
Arrow Financial Corporation
| 26.98 | 26.37 to 27.42 |
Arrowhead Pharmaceuticals, Inc.
| 18.30 | 17.75 to 18.43 |
Arvinas, Inc.
| 7.59 | 7.35 to 7.66 |
Ascendis Pharma A/S
| 175.40 | 171.10 to 176.23 |
AstroNova, Inc.
| 11.21 | 11.04 to 11.44 |
Atlassian Corporation Plc
| 190.45 | 186.32 to 191.02 |
Automatic Data Processing, Inc.
| 300.27 | 296.46 to 300.70 |
AxoGen, Inc.
| 11.82 | 11.61 to 11.98 |
BancFirst Corporation
| 127.81 | 125.54 to 128.62 |
Bank First National Corporation
| 121.22 | 117.68 to 122.53 |
Bank OZK
| 51.17 | 50.27 to 51.49 |
Bankwell Financial Group, Inc.
| 37.80 | 36.50 to 38.01 |
Bel Fuse Inc.
| 98.77 | 95.45 to 99.26 |
BioLife Solutions, Inc.
| 21.04 | 20.76 to 21.45 |
BioMarin Pharmaceutical Inc.
| 58.39 | 56.82 to 58.58 |
BioSig Technologies, Inc.
| 5.26 | 4.59 to 5.59 |
BioXcel Therapeutics, Inc.
| 1.95 | 1.86 to 2.01 |
Blackbaud, Inc.
| 63.54 | 62.75 to 64.23 |
Bridgewater Bancshares, Inc.
| 16.27 | 15.90 to 16.31 |
Calamos Dynamic Convertible & Income Fund
| 20.32 | 20.24 to 20.38 |
Capital Bancorp, Inc.
| 34.79 | 34.15 to 34.87 |
Capital City Bank Group
| 41.08 | 40.26 to 41.32 |
Capitol Federal Financial, Inc.
| 6.19 | 6.04 to 6.21 |
Capricor Therapeutics, Inc.
| 7.24 | 6.83 to 7.44 |
CareDx, Inc.
| 19.20 | 18.85 to 19.54 |
Catalyst Pharmaceuticals, Inc.
| 21.18 | 20.71 to 21.37 |
Cathay General Bancorp
| 48.06 | 47.12 to 48.32 |
Central Garden & Pet Company
| 39.84 | 39.40 to 40.04 |
Cerus Corporation
| 1.41 | 1.36 to 1.43 |
China Automotive Systems, Inc.
| 4.36 | 4.27 to 4.36 |
Churchill Downs, Incorporated
| 105.41 | 104.26 to 106.15 |
Cidara Therapeutics, Inc.
| 52.26 | 50.25 to 52.53 |
Cincinnati Financial Corporation
| 147.73 | 145.00 to 147.95 |
Cintas Corporation
| 214.02 | 211.42 to 214.07 |
Citizens & Northern Corp
| 19.74 | 19.28 to 19.76 |
City Holding Company
| 123.70 | 121.72 to 123.95 |
Civista Bancshares, Inc.
| 21.58 | 21.17 to 21.95 |
Coca-Cola Consolidated, Inc.
| 110.91 | 110.00 to 111.60 |
Codexis, Inc.
| 2.86 | 2.79 to 2.93 |
Cognex Corporation
| 33.32 | 32.55 to 33.37 |
Cognizant Technology Solutions Corporation
| 74.83 | 73.96 to 75.05 |
Colliers International Group Inc.
| 136.21 | 133.62 to 136.67 |
Colony Bankcorp, Inc.
| 17.46 | 17.03 to 17.50 |
Columbia Financial, Inc.
| 14.79 | 14.41 to 14.91 |
Columbia Sportswear Company
| 59.28 | 58.55 to 59.40 |
Columbus McKinnon Corporation
| 15.38 | 15.01 to 15.60 |
CommScope Holding Company, Inc.
| 7.51 | 7.14 to 7.52 |
Community West Bancshares
| 20.21 | 19.92 to 20.38 |
CONMED Corporation
| 49.94 | 48.52 to 50.19 |
CoStar Group, Inc.
| 85.14 | 83.37 to 85.17 |
CPI Card Group Inc.
| 21.79 | 21.19 to 21.86 |
CRISPR Therapeutics AG
| 55.14 | 53.40 to 55.33 |
Criteo S.A.
| 23.50 | 23.16 to 23.92 |
Crocs, Inc.
| 103.20 | 100.20 to 103.50 |
Crown Crafts, Inc.
| 2.87 | 2.85 to 2.93 |
CryoPort, Inc.
| 7.45 | 7.23 to 7.51 |
CVB Financial Corporation
| 20.72 | 20.28 to 20.90 |
Cytokinetics, Incorporated
| 38.68 | 37.95 to 38.99 |
Daktronics, Inc.
| 16.14 | 15.93 to 16.22 |
Denny's Corporation
| 3.95 | 3.80 to 3.98 |
Dermira, Inc.
| 7.20 | 6.95 to 7.30 |
Diamond Hill Investment Group, Inc.
| 152.86 | 151.16 to 153.36 |
Dime Community Bancshares, Inc.
| 28.61 | 27.71 to 28.66 |
Dogness (International) Corporation
| 9.57 | 9.09 to 9.84 |
Donegal Group, Inc.
| 18.50 | 18.32 to 18.60 |
Dorman Products, Inc.
| 121.32 | 119.92 to 122.15 |
Dropbox, Inc.
| 26.78 | 26.41 to 26.87 |
Dynavax Technologies Corporation
| 10.67 | 10.46 to 10.73 |
Editas Medicine, Inc.
| 2.84 | 2.70 to 3.02 |
El Pollo Loco Holdings, Inc.
| 10.58 | 10.37 to 10.65 |
Encore Capital Group Inc
| 38.23 | 37.52 to 38.54 |
Enterprise Financial Services Corporation
| 57.82 | 55.82 to 58.17 |
ePlus inc.
| 69.32 | 67.98 to 69.78 |
Exact Sciences Corporation
| 53.67 | 52.20 to 53.79 |
Exelixis, Inc.
| 44.81 | 44.17 to 44.85 |
ExlService Holdings, Inc.
| 42.29 | 41.25 to 42.33 |
eXp World Holdings, Inc.
| 10.31 | 10.09 to 10.37 |
Exponent, Inc.
| 72.92 | 71.72 to 72.98 |
Extreme Networks, Inc.
| 17.05 | 16.60 to 17.06 |
EyePoint Pharmaceuticals, Inc.
| 10.06 | 9.79 to 10.22 |
F5 Networks, Inc.
| 293.12 | 288.76 to 293.55 |
Farmers & Merchants Bancorp, Inc.
| 25.59 | 24.80 to 25.81 |
Farmers National Banc Corp.
| 13.94 | 13.66 to 14.13 |
Fidelity Nasdaq Composite Index Tracking Stock
| 81.57 | 80.70 to 81.61 |
First Bancorp
| 46.75 | 45.68 to 46.89 |
First Bank
| 15.47 | 15.11 to 15.65 |
First Busey Corporation
| 24.11 | 23.48 to 24.20 |
First Business Financial Services, Inc.
| 53.30 | 51.85 to 53.32 |
First Community Bankshares, Inc.
| 40.43 | 39.63 to 40.46 |
First Community Corporation
| 24.89 | 24.40 to 24.93 |
First Financial Bankshares, Inc.
| 36.32 | 35.44 to 36.49 |
First Internet Bancorp
| 27.75 | 26.93 to 27.87 |
First Merchants Corporation
| 40.43 | 39.76 to 40.56 |
First Mid-Illinois Bancshares, Inc.
| 38.66 | 37.80 to 38.79 |
First Trust Capital Strength ETF
| 90.28 | 89.39 to 90.35 |
First Trust Cloud Computing ETF
| 120.49 | 118.57 to 120.56 |
First Trust Developed Markets Ex-US AlphaDEX Fund
| 68.71 | 68.17 to 68.78 |
First Trust Dorsey Wright Focus 5 ETF
| 59.47 | 58.97 to 59.53 |
First Trust Dorsey Wright Momentum & Dividend ETF
| 38.18 | 37.79 to 38.20 |
First Trust Dorsey Wright Momentum & Low Volatility ETF
| 34.36 | 34.19 to 34.36 |
First Trust DorseyWright DALI 1 ETF
| 26.52 | 26.29 to 26.52 |
First Trust Europe AlphaDEX Fund
| 47.68 | 47.22 to 47.77 |
First Trust Large Cap Growth AlphaDEX Fund
| 151.30 | 149.41 to 151.30 |
First Trust Mid Cap Core AlphaDEX Fund
| 116.43 | 115.24 to 116.50 |
First Trust Mid Cap Growth AlphaDEX Fund
| 83.16 | 82.17 to 83.25 |
First Trust Multi Cap Growth AlphaDEX Fund
| 147.53 | 145.79 to 147.53 |
First Trust Multi Cap Value AlphaDEX Fund
| 82.40 | 82.07 to 82.40 |
First Trust Multi-Asset Diversified Income Index Fund
| 15.95 | 15.88 to 16.02 |
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 48.50 | 47.74 to 48.59 |
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index
| 139.46 | 137.85 to 139.55 |
First Trust Nasdaq Pharmaceuticals ETF
| 26.37 | 26.24 to 26.42 |
First Trust Nasdaq Transportation ETF
| 32.74 | 32.64 to 32.80 |
First Trust RBA American Industrial Renaissance ETF
| 83.72 | 82.22 to 83.83 |
First Trust Rising Dividend Achievers ETF
| 62.63 | 61.84 to 62.68 |
First Trust RiverFront Dynamic Developed International ETF
| 72.32 | 71.86 to 72.32 |
First Trust Small Cap Core AlphaDEX Fund
| 98.72 | 97.88 to 98.87 |
First Trust Small Cap Growth AlphaDEX Fund
| 80.19 | 78.79 to 80.33 |
First Trust SMID Cap Rising Dividend Achievers ETF
| 35.61 | 35.11 to 35.67 |
First Trust Strategic Income ETF
| 26.23 | 26.03 to 26.25 |
First Trust TCW Opportunistic Fixed Income ETF
| 43.44 | 43.33 to 43.48 |
First United Corporation
| 33.82 | 32.93 to 35.00 |
FirstCash, Inc.
| 130.62 | 129.77 to 131.84 |
FlexShares Credit-Scored US Corporate Bond Index Fund
| 48.42 | 48.36 to 48.44 |
Franklin Electric Co., Inc.
| 90.01 | 88.63 to 91.35 |
Freightcar America, Inc.
| 11.37 | 10.90 to 11.51 |
Freshpet, Inc.
| 69.39 | 67.84 to 69.71 |
frontdoor, inc.
| 57.97 | 57.25 to 58.60 |
FS Bancorp, Inc.
| 41.30 | 40.38 to 41.78 |
Full House Resorts, Inc.
| 4.60 | 4.49 to 4.66 |
FVCBankcorp, Inc.
| 13.35 | 12.85 to 13.41 |
G. Willi-Food International, Ltd.
| 19.92 | 19.68 to 20.00 |
Gaming and Leisure Properties, Inc.
| 47.60 | 47.18 to 47.78 |
Geospace Technologies Corporation
| 10.76 | 10.22 to 10.87 |
German American Bancorp, Inc.
| 40.17 | 38.74 to 40.33 |
Glacier Bancorp, Inc.
| 45.02 | 43.81 to 45.34 |
Gladstone Land Corporation
| 10.30 | 10.12 to 10.33 |
Global Water Resources, Inc.
| 10.32 | 10.05 to 10.45 |
Global X Conscious Companies ETF
| 40.67 | 40.25 to 40.68 |
Global X DAX Germany ETF
| 44.83 | 44.43 to 44.93 |
Global X Future Analytics Tech ETF
| 43.98 | 43.41 to 44.01 |
Global X Internet of Things ETF
| 37.99 | 37.48 to 37.99 |
Global X Robotics & Artificial Intelligence ETF
| 32.56 | 32.08 to 32.59 |
Global X S&P 500 Catholic Values ETF
| 76.02 | 75.35 to 76.03 |
Global X SuperDividend REIT ETF
| 21.24 | 21.11 to 21.28 |
GoPro, Inc.
| 0.78 | 0.75 to 0.78 |
Green Brick Partners, Inc.
| 64.74 | 63.38 to 65.41 |
Greenlight Reinsurance, Ltd.
| 13.23 | 13.03 to 13.28 |
Guaranty Bancshares, Inc.
| 45.11 | 43.81 to 45.16 |
Hanmi Financial Corporation
| 25.71 | 25.14 to 26.10 |
Harmonic Inc.
| 9.12 | 8.95 to 9.15 |
Harrow Health, Inc.
| 34.55 | 33.33 to 34.79 |
Hasbro, Inc.
| 75.92 | 74.60 to 75.98 |
Healthcare Services Group, Inc.
| 13.20 | 12.97 to 13.21 |
Heidrick & Struggles International, Inc.
| 46.22 | 45.47 to 46.67 |
Heritage Commerce Corp
| 10.29 | 10.08 to 10.32 |
Heritage Financial Corporation
| 25.13 | 24.57 to 25.45 |
Hologic, Inc.
| 63.86 | 63.44 to 64.17 |
Hooker Furniture Corporation
| 10.83 | 10.76 to 11.25 |
Horizon Bancorp, Inc.
| 15.64 | 15.29 to 15.70 |
Huron Consulting Group Inc.
| 132.34 | 130.96 to 132.95 |
IBEX Holdings Limited
| 29.91 | 29.33 to 29.98 |
Identiv, Inc.
| 3.42 | 3.35 to 3.47 |
ImmuCell Corporation
| 6.46 | 6.34 to 6.59 |
Incyte Corporation
| 69.23 | 68.15 to 69.42 |
Independent Bank Corporation
| 33.87 | 33.14 to 33.93 |
InflaRx N.V.
| 0.85 | 0.83 to 0.89 |
Innodata Inc.
| 49.85 | 47.69 to 50.85 |
Inovio Pharmaceuticals, Inc.
| 1.34 | 1.31 to 1.35 |
Integra LifeSciences Holdings Corporation
| 12.10 | 11.66 to 12.20 |
Intellia Therapeutics, Inc.
| 11.96 | 11.60 to 12.24 |
Inter Parfums, Inc.
| 133.31 | 131.19 to 133.91 |
Interface, Inc.
| 21.14 | 20.54 to 21.28 |
Intuitive Surgical, Inc.
| 512.64 | 506.21 to 515.14 |
Invesco Dividend Achievers ETF
| 48.39 | 47.98 to 48.41 |
Invesco DWA Consumer Staples Momentum ETF
| 108.85 | 108.48 to 108.94 |
Invesco DWA Developed Markets Momentum ETF
| 45.69 | 45.09 to 45.70 |
Invesco DWA Healthcare Momentum ETF
| 38.24 | 37.78 to 38.24 |
Invesco DWA Momentum ETF
| 110.23 | 109.34 to 110.31 |
Invesco DWA SmallCap Momentum ETF
| 84.31 | 82.53 to 84.36 |
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 41.56 | 40.87 to 41.59 |
Invesco Global Water ETF
| 44.02 | 43.74 to 44.08 |
Invesco High Yield Equity Dividend Achievers ETF
| 20.99 | 20.74 to 21.02 |
Invesco International Dividend Achievers ETF
| 20.74 | 20.61 to 20.75 |
Invesco KBW High Dividend Yield Financial ETF
| 14.23 | 14.03 to 14.24 |
Invesco KBW Property & Casualty Insurance ETF
| 117.86 | 116.82 to 118.19 |
Invesco KBW Regional Banking ETF
| 59.97 | 59.11 to 59.97 |
Invesco QQQ Trust, Series 1
| 557.29 | 551.56 to 560.21 |
Invesco S&P SmallCap Consumer Staples ETF
| 34.89 | 34.60 to 34.91 |
Invesco S&P SmallCap Financials ETF
| 55.40 | 55.02 to 55.40 |
Invesco S&P SmallCap Health Care ETF
| 39.34 | 39.03 to 39.50 |
Invesco S&P SmallCap Industrials ETF
| 137.80 | 136.71 to 137.83 |
Invesco S&P SmallCap Information Technology ETF
| 46.83 | 46.29 to 46.90 |
Invesco Water Resources ETF
| 69.80 | 69.00 to 69.86 |
Investors Title Company
| 203.30 | 199.16 to 204.60 |
Ionis Pharmaceuticals, Inc.
| 42.77 | 41.79 to 42.91 |
iRhythm Technologies, Inc.
| 137.00 | 135.06 to 138.86 |
iShares 3-7 Year Treasury Bond ETF
| 117.95 | 117.75 to 117.99 |
iShares 7-10 Year Treasury Bond ETF
| 94.17 | 93.93 to 94.24 |
iShares Core MSCI Total International Stock ETF
| 77.29 | 76.70 to 77.31 |
iShares Core S&P U.S. Value ETF
| 95.29 | 94.39 to 95.38 |
iShares Core Total USD Bond Market ETF
| 45.67 | 45.56 to 45.71 |
iShares ESG MSCI USA ETF
| 136.21 | 134.82 to 136.29 |
iShares Exponential Technologies ETF
| 65.74 | 64.97 to 65.77 |
iShares Fallen Angels USD Bond ETF
| 26.93 | 26.82 to 26.94 |
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund
| 22.20 | 22.13 to 22.24 |
iShares Global Infrastructure ETF
| 58.54 | 58.20 to 58.63 |
iShares Intermediate-Term Corporate Bond ETF
| 52.68 | 52.56 to 52.73 |
iShares International Treasury Bond ETF
| 42.18 | 41.87 to 42.34 |
iShares MSCI ACWI ex US Index Fund
| 60.82 | 60.32 to 60.83 |
iShares MSCI ACWI Index Fund
| 129.34 | 128.24 to 129.40 |
iShares MSCI EAFE Small-Cap ETF
| 72.41 | 71.90 to 72.52 |
iShares MSCI Europe Financials Sector Index Fund
| 31.77 | 31.43 to 31.79 |
iShares MSCI Global Gold Miners ETF
| 43.62 | 42.92 to 43.99 |
iShares Nasdaq Biotechnology Index Fund
| 131.18 | 129.48 to 131.45 |
iShares S&P India Nifty 50 Index Fund
| 53.74 | 53.47 to 53.75 |
iShares S&P Small-Cap 600 Growth ETF
| 135.03 | 133.40 to 135.27 |
iShares Select Dividend ETF
| 134.32 | 133.06 to 134.53 |
iShares Short-Term Corporate Bond ETF
| 52.47 | 52.42 to 52.50 |
J & J Snack Foods Corp.
| 115.98 | 113.66 to 116.55 |
Jack In The Box Inc.
| 20.69 | 20.35 to 20.97 |
JAKKS Pacific, Inc.
| 19.43 | 18.86 to 19.50 |
Janus Henderson Small Cap Growth Alpha ETF
| 67.58 | 66.62 to 67.78 |
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 78.24 | 76.98 to 78.31 |
John B. Sanfilippo & Son, Inc.
| 66.18 | 65.12 to 66.58 |
Kaiser Aluminum Corporation
| 88.34 | 85.87 to 88.95 |
Kearny Financial
| 6.52 | 6.35 to 6.52 |
Kelly Services, Inc.
| 12.30 | 11.97 to 12.35 |
Kimball Electronics, Inc.
| 19.40 | 18.96 to 19.48 |
Kiniksa Pharmaceuticals, Ltd.
| 28.42 | 28.30 to 28.96 |
Kinsale Capital Group, Inc.
| 484.87 | 474.80 to 486.64 |
Krystal Biotech, Inc.
| 150.08 | 147.14 to 151.79 |
Kura Oncology, Inc.
| 6.38 | 6.14 to 6.47 |
L.B. Foster Company
| 23.50 | 22.94 to 23.86 |
Lakeland Industries, Inc.
| 13.73 | 13.44 to 13.88 |
Lamar Advertising Company
| 125.11 | 123.07 to 125.80 |
LCNB Corporation
| 15.33 | 14.80 to 15.46 |
Legg Mason Low Volatility High Dividend ETF
| 40.20 | 39.89 to 40.23 |
Legg Mason Small-Cap Quality Value ETF
| 40.34 | 40.27 to 40.34 |
LGI Homes, Inc.
| 51.51 | 50.06 to 52.11 |
Liberty Global plc
| 9.86 | 9.62 to 9.87 |
Liberty Global plc
| 10.14 | 9.95 to 10.41 |
Liberty Latin America Ltd.
| 6.43 | 6.26 to 6.59 |
Liberty Media Corporation
| 49.40 | 48.80 to 49.77 |
Liberty Media Corporation
| 46.23 | 45.72 to 46.43 |
Liberty Media Corporation
| 91.52 | 90.73 to 92.12 |
Liberty Media Corporation
| 101.32 | 100.39 to 102.91 |
Limoneira Co
| 15.02 | 14.76 to 15.10 |
Littelfuse, Inc.
| 230.27 | 225.25 to 231.06 |
Live Oak Bancshares, Inc.
| 31.81 | 30.64 to 31.82 |
LSI Industries Inc.
| 17.51 | 17.20 to 17.84 |
lululemon athletica inc.
| 226.11 | 222.46 to 227.66 |
MacroGenics, Inc.
| 1.52 | 1.47 to 1.58 |
MannKind Corporation
| 3.96 | 3.90 to 4.00 |
Marin Software Incorporated
| 0.90 | 0.88 to 1.10 |
Match Group, Inc.
| 32.22 | 31.87 to 32.41 |
Matrix Service Company
| 13.77 | 13.32 to 13.85 |
Mattel, Inc.
| 19.60 | 19.28 to 19.66 |
Matthews International Corporation
| 24.95 | 24.21 to 25.00 |
McGrath RentCorp
| 117.39 | 115.41 to 117.84 |
Medallion Financial Corp.
| 9.45 | 9.32 to 9.47 |
MeiraGTx Holdings plc
| 8.67 | 8.42 to 8.75 |
Mercantile Bank Corporation
| 48.18 | 47.38 to 48.58 |
Mercer International Inc.
| 3.70 | 3.62 to 3.70 |
Merchants Bancorp
| 34.49 | 33.63 to 34.91 |
Meridian Corporation
| 14.01 | 13.65 to 14.10 |
Mesa Laboratories, Inc.
| 79.03 | 76.36 to 80.84 |
MGE Energy Inc.
| 85.82 | 85.22 to 86.74 |
Microbot Medical Inc.
| 2.55 | 2.39 to 2.59 |
Mid Penn Bancorp
| 29.07 | 28.36 to 29.37 |
Middlesex Water Company
| 53.85 | 53.08 to 54.30 |
Midland States Bancorp, Inc.
| 18.56 | 18.05 to 18.68 |
MidWestOne Financial Group, Inc.
| 29.80 | 29.20 to 30.10 |
Moderna, Inc.
| 32.06 | 31.43 to 32.17 |
Monarch Casino & Resort, Inc.
| 87.36 | 85.66 to 87.97 |
Morningstar, Inc.
| 289.74 | 282.63 to 289.93 |
Mr. Cooper Group Inc.
| 146.64 | 142.22 to 147.00 |
NAPCO Security Technologies, Inc.
| 30.51 | 29.80 to 30.54 |
Nasdaq, Inc.
| 89.04 | 87.60 to 89.12 |
Natural Health Trends Corp.
| 4.50 | 4.48 to 4.59 |
Nature's Sunshine Products, Inc.
| 15.21 | 14.84 to 15.26 |
Navient Corporation
| 14.79 | 14.25 to 14.81 |
NBT Bancorp Inc.
| 43.11 | 42.26 to 43.29 |
Nektar Therapeutics
| 24.14 | 23.06 to 24.64 |
NetApp, Inc.
| 104.16 | 102.38 to 104.48 |
Neurotrope, Inc.
| 4.03 | 3.90 to 4.18 |
Newmark Group, Inc.
| 12.29 | 12.06 to 12.41 |
News Corporation
| 34.44 | 33.92 to 34.52 |
News Corporation
| 29.88 | 29.42 to 29.93 |
Newtek Business Services Corp.
| 11.35 | 11.09 to 11.36 |
Nexstar Media Group, Inc.
| 179.81 | 177.55 to 181.96 |
NMI Holdings Inc
| 37.63 | 37.01 to 37.72 |
NN, Inc.
| 2.09 | 2.02 to 2.10 |
Nortech Systems Incorporated
| 8.95 | 8.79 to 9.00 |
Northern Trust Corporation
| 124.81 | 123.04 to 125.50 |
Northrim BanCorp Inc
| 94.92 | 93.16 to 95.28 |
Northwest Bancshares, Inc.
| 13.24 | 13.03 to 13.30 |
Norwegian Cruise Line Holdings Ltd.
| 23.05 | 22.82 to 23.45 |
Novavax, Inc.
| 6.96 | 6.86 to 7.04 |
NV5 Global, Inc.
| 22.99 | 22.77 to 23.01 |
Oak Valley Bancorp (CA)
| 27.98 | 27.27 to 28.00 |
Ocular Therapeutix, Inc.
| 11.25 | 10.96 to 11.39 |
Old National Bancorp
| 22.77 | 22.22 to 22.84 |
Ollie's Bargain Outlet Holdings, Inc.
| 127.35 | 123.41 to 127.85 |
Omega Flex, Inc.
| 33.35 | 32.66 to 34.98 |
ON Semiconductor Corporation
| 59.52 | 57.52 to 59.62 |
OSI Systems, Inc.
| 212.11 | 207.05 to 214.16 |
Pacific City Financial Corporation
| 21.33 | 20.84 to 21.47 |
Pangaea Logistics Solutions Ltd.
| 5.09 | 4.97 to 5.12 |
Paychex, Inc.
| 142.25 | 140.22 to 142.52 |
Peapack-Gladstone Financial Corporation
| 29.60 | 28.94 to 30.10 |
Pegasystems Inc.
| 50.31 | 49.37 to 50.61 |
Penn National Gaming, Inc.
| 17.57 | 17.13 to 17.60 |
Penns Woods Bancorp, Inc.
| 31.74 | 31.07 to 31.74 |
Peoples Bancorp Inc.
| 31.42 | 30.78 to 31.49 |
Peoples Financial Services Corp.
| 51.60 | 50.25 to 51.77 |
Pepsico, Inc.
| 135.35 | 133.75 to 135.51 |
Pool Corporation
| 292.66 | 286.24 to 294.45 |
PRA Group, Inc.
| 15.53 | 15.19 to 15.61 |
Preferred Bank
| 91.35 | 89.51 to 91.70 |
Premier, Inc.
| 21.01 | 20.62 to 21.14 |
Principal Financial Group Inc
| 79.82 | 78.81 to 80.29 |
Principal Shareholder Yield Index ETF
| 49.70 | 49.33 to 49.70 |
Principal U.S. Mega-Cap Multi-Factor Index ETF
| 62.68 | 62.38 to 62.73 |
Progress Software Corporation
| 48.51 | 47.52 to 48.55 |
ProShares UltraPro QQQ
| 85.07 | 82.44 to 85.35 |
Prothena Corporation plc
| 6.32 | 6.19 to 6.44 |
PTC Therapeutics, Inc.
| 48.14 | 47.28 to 48.66 |
Pulse Biosciences, Inc
| 15.72 | 15.12 to 15.78 |
QCR Holdings, Inc.
| 73.54 | 71.65 to 73.60 |
Qiagen N.V.
| 48.30 | 47.71 to 48.39 |
Quanterix Corporation
| 5.66 | 5.37 to 5.68 |
QuinStreet, Inc.
| 15.64 | 15.26 to 15.96 |
Radware Ltd.
| 28.24 | 27.80 to 28.44 |
RBB Bancorp
| 18.17 | 17.74 to 18.30 |
Reality Shares Nasdaq NextGen Economy ETF
| 24.80 | 24.58 to 25.00 |
Regency Centers Corporation
| 69.43 | 68.61 to 69.57 |
REGENXBIO Inc.
| 8.50 | 8.28 to 8.56 |
Renasant Corporation
| 38.26 | 37.27 to 38.30 |
Republic Bancorp, Inc.
| 74.26 | 73.01 to 74.60 |
ReTo Eco-Solutions, Inc.
| 2.34 | 2.25 to 2.40 |
Richardson Electronics, Ltd.
| 9.64 | 9.42 to 9.69 |
Rigel Pharmaceuticals, Inc.
| 19.28 | 18.90 to 19.43 |
Ross Stores, Inc.
| 129.10 | 126.32 to 129.35 |
S&T Bancorp, Inc.
| 38.78 | 38.11 to 38.97 |
Safety Insurance Group, Inc.
| 72.47 | 71.61 to 72.77 |
Sanmina Corporation
| 104.17 | 102.45 to 105.20 |
Sanofi
| 48.52 | 48.32 to 48.75 |
Sarepta Therapeutics, Inc.
| 18.38 | 17.84 to 18.54 |
SB Financial Group, Inc.
| 19.25 | 18.83 to 19.37 |
Seacoast Banking Corporation of Florida
| 28.72 | 28.07 to 29.24 |
SEI Investments Company
| 92.29 | 90.61 to 92.29 |
SELLAS Life Sciences Group, Inc.
| 1.92 | 1.86 to 1.96 |
Seneca Foods Corp.
| 102.35 | 100.00 to 102.98 |
Sensus Healthcare, Inc.
| 4.33 | 4.20 to 4.40 |
ServisFirst Bancshares, Inc.
| 81.22 | 79.31 to 81.55 |
Shenandoah Telecommunications Co
| 14.58 | 14.34 to 14.83 |
Shore Bancshares Inc
| 16.38 | 16.07 to 16.43 |
SI-BONE, Inc.
| 17.10 | 16.69 to 17.10 |
SIGA Technologies Inc.
| 6.78 | 6.70 to 6.83 |
Silvercrest Asset Management Group Inc.
| 16.35 | 16.22 to 16.49 |
Sirius International Insurance Group, Ltd.
| 13.07 | 12.67 to 13.20 |
SmartFinancial, Inc.
| 35.55 | 34.80 to 35.61 |
South State Corporation
| 95.93 | 93.88 to 96.40 |
Southern Missouri Bancorp, Inc.
| 56.04 | 54.72 to 56.14 |
Southside Bancshares, Inc.
| 30.66 | 29.94 to 30.72 |
SpartanNash Company
| 26.57 | 26.50 to 26.57 |
SPS Commerce, Inc.
| 140.35 | 138.45 to 141.04 |
SS&C Technologies Holdings, Inc.
| 82.71 | 81.50 to 82.80 |
Star Bulk Carriers Corp.
| 18.21 | 17.97 to 18.35 |
Sterling Construction Company Inc
| 243.23 | 237.51 to 244.17 |
Steven Madden, Ltd.
| 24.58 | 23.86 to 24.73 |
Stitch Fix, Inc.
| 4.22 | 4.03 to 4.27 |
Stock Yards Bancorp, Inc.
| 77.80 | 76.23 to 78.19 |
Stratus Properties Inc.
| 18.71 | 18.06 to 18.88 |
Synchronoss Technologies, Inc.
| 7.39 | 7.03 to 7.44 |
Sypris Solutions, Inc.
| 2.06 | 2.04 to 2.12 |
Tactile Systems Technology, Inc.
| 9.79 | 9.60 to 9.84 |
Tandem Diabetes Care, Inc.
| 15.75 | 15.19 to 15.93 |
Tantech Holdings Ltd.
| 1.89 | 1.87 to 1.91 |
Taylor Devices, Inc.
| 45.98 | 45.55 to 46.70 |
Tecnoglass Inc.
| 74.37 | 73.10 to 74.55 |
Tenable Holdings, Inc.
| 33.00 | 32.39 to 33.01 |
Tetra Tech, Inc.
| 37.14 | 36.48 to 37.19 |
Texas Capital Bancshares, Inc.
| 85.65 | 83.88 to 85.87 |
TFS Financial Corporation
| 12.95 | 12.71 to 12.96 |
TG Therapeutics, Inc.
| 38.84 | 38.24 to 39.64 |
The Bank of Princeton
| 32.22 | 31.28 to 32.22 |
The Kraft Heinz Company
| 27.58 | 27.09 to 27.62 |
The RMR Group Inc.
| 17.44 | 17.31 to 17.65 |
The9 Limited
| 9.97 | 9.50 to 10.05 |
Thunder Bridge Acquisition, Ltd.
| 21.67 | 21.20 to 21.75 |
Timberland Bancorp, Inc.
| 32.40 | 31.50 to 32.40 |
Tiptree Inc.
| 21.21 | 20.74 to 21.36 |
Titan Pharmaceuticals, Inc.
| 4.72 | 4.62 to 4.77 |
Tower Semiconductor Ltd.
| 45.64 | 44.45 to 45.78 |
Towne Bank
| 35.50 | 34.67 to 35.56 |
Travelzoo
| 12.94 | 12.69 to 12.98 |
TriCo Bancshares
| 41.98 | 41.07 to 42.25 |
Trupanion, Inc.
| 50.26 | 49.22 to 50.68 |
TrustCo Bank Corp NY
| 34.61 | 33.89 to 34.70 |
Trustmark Corporation
| 38.00 | 37.14 to 38.28 |
Twenty-First Century Fox, Inc.
| 55.68 | 54.69 to 55.83 |
Twist Bioscience Corporation
| 36.69 | 35.75 to 37.27 |
UMB Financial Corporation
| 108.49 | 106.22 to 108.90 |
uniQure N.V.
| 14.42 | 13.55 to 14.43 |
United Bankshares, Inc.
| 36.73 | 35.97 to 37.08 |
United Continental Holdings, Inc.
| 88.47 | 85.81 to 88.67 |
Uniti Group Inc.
| 4.65 | 4.54 to 4.69 |
Universal Display Corporation
| 151.91 | 148.47 to 152.09 |
Universal Forest Products, Inc.
| 101.81 | 100.14 to 104.83 |
Univest Financial Corporation
| 31.50 | 30.93 to 31.64 |
UroGen Pharma Ltd.
| 14.34 | 14.00 to 14.49 |
VanEck Vectors Biotech ETF
| 157.88 | 156.56 to 157.89 |
VanEck Vectors Pharmaceutical ETF
| 87.89 | 87.00 to 88.22 |
Vanguard Intermediate-Term Corporate Bond ETF
| 81.97 | 81.76 to 82.04 |
Vanguard Intermediate-Term Treasury ETF
| 59.13 | 59.02 to 59.15 |
Vanguard International Dividend Appreciation ETF
| 88.42 | 87.76 to 88.42 |
Vanguard International High Dividend Yield ETF
| 80.18 | 79.57 to 80.19 |
Vanguard Russell 1000 ETF
| 283.67 | 280.96 to 283.76 |
Vanguard Russell 1000 Growth ETF
| 111.01 | 109.84 to 111.11 |
Vanguard Russell 1000 Value ETF
| 85.53 | 84.65 to 85.60 |
Vanguard Russell 2000 ETF
| 89.34 | 87.72 to 89.49 |
Vanguard Russell 2000 Growth ETF
| 212.34 | 209.34 to 212.54 |
Vanguard Russell 2000 Value ETF
| 143.26 | 140.94 to 143.56 |
Vanguard Russell 3000 ETF
| 275.81 | 273.14 to 275.90 |
Vanguard Short-Term Corporate Bond ETF
| 79.09 | 79.00 to 79.12 |
Vanguard Total Bond Market ETF
| 72.71 | 72.52 to 72.78 |
Vanguard Total International Stock ETF
| 69.03 | 68.49 to 69.05 |
Varex Imaging Corporation
| 7.80 | 7.55 to 7.85 |
Verisk Analytics, Inc.
| 301.48 | 297.65 to 301.69 |
Verra Mobility Corporation
| 24.96 | 24.46 to 25.06 |
Vertex Pharmaceuticals Incorporated
| 469.55 | 465.10 to 470.94 |
Viavi Solutions Inc.
| 10.11 | 9.96 to 10.16 |
VictoryShares Dividend Accelerator ETF
| 52.29 | 51.82 to 52.29 |
VictoryShares International Volatility Wtd ETF
| 49.91 | 49.70 to 49.91 |
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 64.35 | 63.83 to 64.39 |
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 67.16 | 66.60 to 67.16 |
VictoryShares US Multi-Factor Minimum Volatility ETF
| 49.18 | 48.97 to 49.18 |
Viking Therapeutics, Inc.
| 31.63 | 30.67 to 31.94 |
Virco Manufacturing Corporation
| 7.94 | 7.82 to 8.00 |
Virtu Financial, Inc.
| 44.64 | 43.84 to 44.83 |
Voyager Therapeutics, Inc.
| 3.27 | 3.15 to 3.32 |
VSE Corporation
| 128.98 | 125.00 to 129.22 |
Washington Federal, Inc.
| 29.45 | 29.05 to 29.76 |
Washington Trust Bancorp, Inc.
| 28.80 | 28.28 to 28.93 |
WD-40 Company
| 225.33 | 223.62 to 227.00 |
Weight Watchers International Inc
| 307.59 | 303.71 to 308.38 |
West Bancorporation
| 19.87 | 19.34 to 20.00 |
Westamerica Bancorporation
| 50.78 | 49.89 to 50.92 |
Wintrust Financial Corporation
| 129.66 | 127.33 to 131.00 |
WisdomTree U.S. Quality Dividend Growth Fund
| 84.76 | 83.95 to 84.83 |
Workhorse Group, Inc.
| 2.26 | 2.10 to 2.80 |
World Acceptance Corporation
| 168.03 | 162.15 to 169.59 |
WSFS Financial Corporation
| 57.59 | 56.57 to 58.29 |
Xencor, Inc.
| 8.83 | 8.50 to 8.96 |
Xenon Pharmaceuticals Inc.
| 31.62 | 31.15 to 32.10 |
XOMA Corporation
| 26.61 | 26.23 to 26.88 |
Y-mAbs Therapeutics, Inc.
| 4.35 | 4.20 to 4.39 |
A.O Smith Corporation
| 68.05 | 66.79 to 68.09 |
Abercrombie & Fitch Company
| 89.62 | 87.34 to 91.87 |
ABM Industries Incorporated
| 48.12 | 47.35 to 48.29 |
Accenture plc
| 279.67 | 276.03 to 280.27 |
Acco Brands Corporation
| 3.68 | 3.60 to 3.72 |
Acushnet Holdings Corp.
| 78.17 | 77.68 to 79.02 |
ADT Inc.
| 8.40 | 8.35 to 8.43 |
Affiliated Managers Group, Inc.
| 203.63 | 199.66 to 204.22 |
Aflac Incorporated
| 101.44 | 100.05 to 101.52 |
Air Lease Corporation
| 58.30 | 57.31 to 58.44 |
Albany International Corporation
| 67.90 | 67.04 to 68.31 |
Albemarle Corporation
| 70.41 | 69.08 to 71.00 |
Alexander & Baldwin, Inc.
| 17.66 | 17.43 to 17.67 |
Alexander's, Inc.
| 239.65 | 237.06 to 239.65 |
Alexandria Real Estate Equities, Inc.
| 78.15 | 77.01 to 79.20 |
AllianceBernstein Holding L.P.
| 40.89 | 40.47 to 41.32 |
Ally Financial Inc.
| 39.33 | 38.71 to 39.48 |
AMC Entertainment Holdings, Inc.
| 3.18 | 3.08 to 3.22 |
American Midstream Partners, LP
| 33.27 | 33.08 to 33.27 |
American States Water Company
| 75.86 | 74.87 to 76.10 |
AMERIPRISE FINANCIAL SERVICES, INC.
| 524.84 | 516.28 to 527.58 |
Ampco-Pittsburgh Corporation
| 3.26 | 3.22 to 3.39 |
Amphenol Corporation
| 100.55 | 98.61 to 100.58 |
AMTEK, Inc.
| 177.05 | 174.43 to 177.29 |
Annaly Capital Management Inc
| 19.69 | 19.39 to 19.70 |
Apollo Commercial Real Estate Finance
| 9.94 | 9.80 to 10.00 |
Aptiv PLC
| 70.13 | 69.05 to 70.31 |
Arbor Realty Trust
| 11.31 | 11.08 to 11.42 |
Arcos Dorados Holdings Inc.
| 7.23 | 7.12 to 7.26 |
Arcus Biosciences, Inc.
| 9.26 | 9.09 to 9.38 |
Ares Management Corporation
| 179.92 | 174.74 to 180.02 |
Arlington Asset Investment Corp
| 27.23 | 26.08 to 27.27 |
Armstrong World Industries Inc
| 164.52 | 162.02 to 165.22 |
Artisan Partners Asset Management Inc.
| 46.38 | 45.34 to 46.54 |
ASGN Incorporated
| 48.05 | 46.64 to 48.21 |
Ashford Hospitality Trust Inc
| 6.84 | 6.67 to 6.95 |
Associated Banc-Corp
| 25.37 | 24.83 to 25.55 |
Assurant, Inc.
| 185.74 | 183.96 to 187.05 |
Assured Guaranty Ltd.
| 82.33 | 81.66 to 83.11 |
Atmos Energy Corporation
| 154.83 | 153.84 to 155.18 |
Avery Dennison Corporation
| 178.18 | 175.74 to 178.32 |
BalckRock Taxable Municipal Bond Trust
| 15.82 | 15.81 to 15.90 |
Banco Bilbao Viscaya Argentaria S.A.
| 14.90 | 14.67 to 14.92 |
Bank Of Montreal
| 113.68 | 112.48 to 113.76 |
BankUnited, Inc.
| 37.00 | 36.02 to 37.01 |
Benchmark Electronics, Inc.
| 39.18 | 38.50 to 39.39 |
Berkshire Hathaway Inc.
| 707681.00 | 703573.10 to 709160.70 |
Berkshire Hathaway Inc.
| 471.31 | 468.88 to 472.92 |
Berkshire Hills Bancorp, Inc.
| 26.14 | 25.59 to 26.19 |
BHP Group Limited
| 51.17 | 50.44 to 51.17 |
Black Hills Corporation
| 56.96 | 56.41 to 57.11 |
Blackrock Global
| 11.32 | 11.24 to 11.34 |
BlackRock Income Trust Inc. (The)
| 11.63 | 11.56 to 11.63 |
Boot Barn Holdings, Inc.
| 167.19 | 163.67 to 167.19 |
Brady Corporation
| 68.83 | 67.76 to 69.13 |
Braemar Hotels & Resorts Inc.
| 2.54 | 2.48 to 2.56 |
Bright Horizons Family Solutions Inc.
| 115.17 | 114.03 to 116.25 |
BrightView Holdings, Inc.
| 15.51 | 15.20 to 15.57 |
Brink's Company (The)
| 92.54 | 90.92 to 92.64 |
Broadridge Financial Solutions, Inc.
| 234.86 | 231.97 to 235.80 |
Brookfield Infrastructure Partners LP
| 32.45 | 32.09 to 32.53 |
Brown Forman Corporation
| 28.14 | 27.57 to 28.19 |
Brown Forman Corporation
| 27.67 | 27.20 to 27.91 |
Buckle, Inc. (The)
| 47.63 | 46.89 to 47.81 |
Burlington Stores, Inc.
| 254.51 | 250.39 to 254.80 |
Cadence Bancorporation
| 34.34 | 33.62 to 34.49 |
California Water Service Group Holding
| 45.67 | 45.51 to 46.09 |
Camden Property Trust
| 114.10 | 112.49 to 114.28 |
Capital One Financial Corporation
| 216.62 | 213.13 to 217.50 |
Capital Trust, Inc.
| 19.72 | 19.54 to 19.90 |
Carriage Services, Inc.
| 46.76 | 45.87 to 46.82 |
CBL & Associates Properties, Inc.
| 26.37 | 26.10 to 26.57 |
CBRE Group, Inc.
| 138.35 | 135.44 to 138.86 |
Cedar Fair, L.P.
| 28.04 | 27.07 to 28.17 |
Cemex S.A.B. de C.V.
| 7.37 | 7.25 to 7.39 |
Century Communities, Inc.
| 59.35 | 57.16 to 59.35 |
CGI Inc.
| 101.02 | 100.25 to 101.16 |
Charles River Laboratories International, Inc.
| 154.94 | 151.67 to 155.57 |
Chemed Corp.
| 457.29 | 452.05 to 458.94 |
Chemours Company (The)
| 13.25 | 12.71 to 13.31 |
Chesapeake Utilities Corporation
| 122.61 | 121.88 to 123.27 |
Chimera Investment Corporation
| 13.96 | 13.75 to 13.98 |
Choice Hotels International, Inc.
| 132.12 | 130.13 to 132.87 |
Chubb Limited
| 277.60 | 275.76 to 278.99 |
Church & Dwight Company, Inc.
| 96.31 | 95.28 to 96.36 |
City Office REIT, Inc.
| 5.68 | 5.59 to 5.72 |
Civeo Corporation
| 24.35 | 23.91 to 24.77 |
Clear Channel Outdoor Holdings, Inc.
| 1.23 | 1.20 to 1.24 |
Cleveland-Cliffs Inc.
| 9.14 | 8.69 to 9.21 |
CNA Financial Corporation
| 43.76 | 43.29 to 43.83 |
CNO Financial Group, Inc.
| 36.69 | 36.15 to 36.85 |
Cohen & Steers Inc
| 75.99 | 74.00 to 76.32 |
Cohen & Steers Infrastructure Fund, Inc
| 26.46 | 26.33 to 26.60 |
Comfort Systems USA, Inc.
| 546.63 | 535.62 to 549.83 |
Commercial Metals Company
| 51.24 | 50.38 to 51.38 |
Community Bank System, Inc.
| 56.99 | 55.78 to 57.26 |
Compass Diversified Holdings
| 6.26 | 5.98 to 6.27 |
Cooper-Standard Holdings Inc.
| 23.66 | 22.76 to 23.82 |
CoreCivic, Inc.
| 21.40 | 21.22 to 21.86 |
Corning Incorporated
| 52.97 | 52.19 to 53.02 |
Costamare Inc.
| 9.34 | 9.14 to 9.40 |
Coty Inc.
| 4.96 | 4.86 to 5.03 |
CPB Inc.
| 28.47 | 27.99 to 28.62 |
Crawford & Company
| 10.65 | 10.27 to 10.67 |
Crawford & Company
| 10.24 | 9.93 to 10.49 |
CTS Corporation
| 41.50 | 40.93 to 41.66 |
Cullen/Frost Bankers, Inc.
| 135.73 | 132.52 to 136.27 |
Curtiss-Wright Corporation
| 481.79 | 474.50 to 482.95 |
Cushman & Wakefield plc
| 11.22 | 10.94 to 11.31 |
Customers Bancorp, Inc
| 62.90 | 61.49 to 63.19 |
D.R. Horton, Inc.
| 131.51 | 129.11 to 132.75 |
Deckers Outdoor Corporation
| 97.88 | 94.68 to 97.92 |
Deluxe Corporation
| 16.06 | 15.72 to 16.12 |
Dine Brands Global, Inc.
| 23.74 | 23.33 to 23.91 |
Donaldson Company, Inc.
| 69.94 | 69.03 to 70.15 |
Dover Corporation
| 187.84 | 184.88 to 189.00 |
Dr. Reddy's Laboratories Ltd
| 14.61 | 14.51 to 14.64 |
Dycom Industries, Inc.
| 252.82 | 248.50 to 252.82 |
Eaton Corporation, PLC
| 362.89 | 356.72 to 364.31 |
Ecolab Inc.
| 267.72 | 263.43 to 267.75 |
Edison International
| 50.94 | 50.45 to 51.27 |
Elastic N.V.
| 85.04 | 83.28 to 85.16 |
Eli Lilly and Company
| 789.80 | 772.16 to 796.04 |
Ellington Residential Mortgage REIT
| 5.93 | 5.88 to 5.96 |
Embotelladora Andina S.A.
| 22.97 | 22.30 to 23.33 |
EMCOR Group, Inc.
| 553.30 | 546.44 to 555.58 |
Emerson Electric Company
| 140.30 | 138.43 to 140.86 |
Employers Holdings Inc
| 46.40 | 45.86 to 46.49 |
Encompass Health Corporation
| 109.92 | 105.70 to 110.33 |
Energizer Holdings, Inc.
| 21.82 | 21.51 to 22.01 |
Enersys
| 86.70 | 85.56 to 86.84 |
EnPro Industries
| 203.94 | 199.00 to 204.28 |
EPAM Systems, Inc.
| 166.84 | 162.46 to 167.11 |
EPR Properties
| 60.18 | 59.44 to 60.36 |
Equifax, Inc.
| 259.33 | 253.51 to 259.39 |
Equity Lifestyle Properties, Inc.
| 61.76 | 61.11 to 61.83 |
Essent Group Ltd.
| 55.88 | 55.22 to 56.09 |
Evertec, Inc.
| 33.65 | 32.85 to 33.75 |
Extra Space Storage Inc
| 148.95 | 147.00 to 149.13 |
F.N.B. Corporation
| 15.51 | 15.15 to 15.63 |
FactSet Research Systems Inc.
| 436.33 | 429.96 to 437.38 |
Fair Isaac Corporation
| 1536.75 | 1484.80 to 1546.04 |
Farmland Partners Inc.
| 11.21 | 11.09 to 11.28 |
Federal Realty Investment Trust
| 94.34 | 93.18 to 94.60 |
First BanCorp.
| 21.67 | 21.21 to 21.75 |
First Horizon National Corporation
| 21.66 | 21.33 to 22.00 |
First Trust
| 12.21 | 12.20 to 12.21 |
Five Point Holdings, LLC
| 6.16 | 5.98 to 6.18 |
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 20.83 | 20.69 to 20.89 |
FMC Corporation
| 42.31 | 41.39 to 42.34 |
Four Corners Property Trust, Inc.
| 26.35 | 26.30 to 26.68 |
Franklin Covey Company
| 20.06 | 19.62 to 20.07 |
Franklin Resources, Inc.
| 24.35 | 23.82 to 24.39 |
Franklin Universal Trust
| 7.74 | 7.71 to 7.76 |
Frank's International N.V.
| 165.71 | 164.09 to 165.94 |
Fresh Del Monte Produce, Inc.
| 33.49 | 33.22 to 33.64 |
FTI Consulting, Inc.
| 164.83 | 164.50 to 165.92 |
Gabelli Equity Trust, Inc. (The)
| 5.85 | 5.78 to 5.88 |
Gartner, Inc.
| 363.58 | 356.70 to 363.58 |
General Motors Company
| 53.18 | 52.74 to 53.52 |
Genworth Financial Inc
| 7.34 | 7.13 to 7.36 |
Geo Group Inc (The)
| 25.51 | 25.00 to 25.95 |
Gildan Activewear, Inc.
| 50.56 | 49.87 to 50.87 |
GlaxoSmithKline PLC
| 38.28 | 37.87 to 38.58 |
Global Ship Lease, Inc.
| 27.67 | 27.20 to 27.70 |
Globant S.A.
| 84.61 | 82.49 to 84.65 |
Globus Medical, Inc.
| 56.61 | 55.75 to 56.63 |
Goldman Sachs Group, Inc. (The)
| 708.82 | 691.30 to 709.78 |
Gorman-Rupp Company (The)
| 37.03 | 36.41 to 37.16 |
Graco Inc.
| 86.47 | 84.93 to 86.71 |
Graham Corporation
| 51.30 | 49.49 to 51.58 |
Guess?, Inc.
| 12.75 | 11.99 to 12.82 |
Guggenheim Taxable Municipal Managed Duration Trst
| 14.88 | 14.79 to 14.93 |
Hamilton Beach Brands Holding Company
| 18.53 | 17.94 to 18.67 |
Hanesbrands Inc.
| 4.42 | 4.30 to 4.45 |
Hartford Financial Services Group, Inc. (The)
| 120.55 | 119.61 to 121.58 |
Healthcare Realty Trust Incorporated
| 15.99 | 15.80 to 16.01 |
Heico Corporation
| 251.29 | 248.37 to 251.47 |
Helmerich & Payne, Inc.
| 15.59 | 15.36 to 15.74 |
Hershey Company (The)
| 164.27 | 161.29 to 164.39 |
Hilltop Holdings Inc.
| 30.60 | 29.98 to 30.62 |
HNI Corporation
| 50.91 | 49.99 to 51.12 |
Honeywell International Inc.
| 236.88 | 233.01 to 237.00 |
Hovnanian Enterprises Inc
| 108.98 | 105.00 to 111.56 |
HP Inc.
| 24.56 | 24.11 to 24.63 |
Hubbell Inc
| 418.42 | 409.23 to 418.73 |
HubSpot, Inc.
| 541.53 | 526.30 to 541.53 |
Humana Inc.
| 226.56 | 221.21 to 227.34 |
Independence Realty Trust, Inc.
| 17.26 | 17.05 to 17.32 |
ING Group, N.V.
| 22.67 | 22.40 to 22.71 |
Intercontinental Exchange Inc.
| 180.80 | 179.01 to 181.22 |
International Paper Company
| 51.29 | 50.17 to 51.60 |
Invesco Plc
| 16.88 | 16.49 to 16.96 |
Invitation Homes Inc.
| 32.21 | 31.84 to 32.23 |
IQVIA Holdings, Inc.
| 158.64 | 156.16 to 159.80 |
Iron Mountain Incorporated
| 98.24 | 96.33 to 98.24 |
ITT Inc.
| 157.67 | 154.30 to 158.26 |
J. Jill, Inc.
| 14.91 | 14.54 to 15.05 |
James Hardie Industries plc.
| 26.65 | 25.71 to 26.70 |
Janus Henderson Group plc
| 41.02 | 40.10 to 41.22 |
Japan Smaller Capitalization Fund Inc
| 9.57 | 9.52 to 9.58 |
John Hancock Financial Opportunities Fund
| 35.88 | 35.26 to 36.08 |
John Hancock Hedged Equity & Income Fund
| 10.54 | 10.49 to 10.54 |
Jones Lang LaSalle Incorporated
| 250.46 | 246.08 to 252.50 |
Kadant Inc
| 322.88 | 314.41 to 324.67 |
KB Home
| 54.85 | 53.48 to 55.23 |
KBR, Inc.
| 46.77 | 45.55 to 46.79 |
Kemper Corporation
| 60.90 | 60.18 to 61.34 |
Kennametal Inc.
| 24.35 | 23.88 to 24.41 |
Kennedy-Wilson Holdings Inc.
| 7.43 | 7.26 to 7.48 |
Keurig Dr Pepper Inc.
| 33.21 | 32.70 to 33.26 |
Kimco Realty Corporation
| 21.41 | 21.10 to 21.46 |
Kingsway Financial Services, Inc.
| 14.31 | 14.05 to 14.37 |
Kinross Gold Corporation
| 15.56 | 15.26 to 15.68 |
Kite Realty Group Trust
| 22.35 | 22.04 to 22.49 |
KKR Real Estate Finance Trust Inc.
| 9.10 | 8.96 to 9.19 |
Knowles Corporation
| 17.62 | 17.34 to 17.69 |
Kohl's Corporation
| 9.39 | 9.19 to 9.49 |
Korn Ferry
| 73.65 | 71.94 to 73.71 |
Kronos Worldwide Inc
| 6.35 | 6.15 to 6.40 |
Lazard Ltd.
| 52.59 | 51.33 to 52.79 |
La-Z-Boy Incorporated
| 37.87 | 36.85 to 37.89 |
Lear Corporation
| 106.51 | 105.18 to 106.81 |
LendingClub Corporation
| 12.66 | 12.25 to 12.66 |
Lennar Corporation
| 109.43 | 107.46 to 110.31 |
Lennar Corporation
| 104.86 | 102.79 to 104.86 |
Lincoln National Corporation
| 33.65 | 33.05 to 33.90 |
Loews Corporation
| 90.94 | 89.93 to 91.02 |
Lowe's Companies, Inc.
| 216.60 | 212.56 to 216.65 |
M/I Homes, Inc.
| 115.35 | 112.64 to 116.43 |
Macerich Company (The)
| 16.41 | 15.89 to 16.46 |
Magna International, Inc.
| 42.08 | 41.54 to 42.23 |
ManpowerGroup
| 43.10 | 41.97 to 43.40 |
Marcus & Millichap, Inc.
| 31.08 | 30.46 to 31.18 |
Markel Corporation
| 1996.39 | 1967.80 to 1996.60 |
Masco Corporation
| 64.98 | 63.85 to 65.29 |
Matson, Inc.
| 111.32 | 109.60 to 112.26 |
Maui Land & Pineapple Company, Inc.
| 17.02 | 16.62 to 17.31 |
McCormick & Company, Incorporated
| 71.38 | 70.58 to 71.47 |
Mercury General Corporation
| 67.07 | 66.06 to 68.02 |
Meritage Corporation
| 70.39 | 68.85 to 71.05 |
Methode Electronics, Inc.
| 6.63 | 6.32 to 6.67 |
MetLife, Inc.
| 76.59 | 75.29 to 76.80 |
Mettler-Toledo International, Inc.
| 1184.20 | 1157.90 to 1186.26 |
MFA Financial, Inc.
| 9.32 | 9.22 to 9.36 |
Mistras Group Inc
| 8.02 | 7.76 to 8.02 |
Modine Manufacturing Company
| 91.30 | 88.76 to 92.61 |
Mohawk Industries, Inc.
| 108.93 | 106.69 to 109.25 |
Moody's Corporation
| 500.23 | 491.42 to 501.38 |
Moog Inc.
| 186.93 | 184.11 to 188.31 |
Movado Group Inc.
| 16.23 | 15.96 to 16.38 |
Mueller Industries, Inc.
| 84.94 | 83.50 to 85.23 |
National Bank Holdings Corporation
| 39.45 | 38.57 to 39.48 |
National Health Investors, Inc.
| 70.66 | 70.22 to 71.17 |
National Retail Properties
| 43.15 | 42.77 to 43.29 |
Natural Grocers by Vitamin Cottage, Inc.
| 39.58 | 39.10 to 40.02 |
Newmont Mining Corporation
| 58.45 | 57.30 to 58.84 |
NL Industries, Inc.
| 6.44 | 6.16 to 6.49 |
Northwest Natural Holding Company
| 42.00 | 41.67 to 42.19 |
NorthWestern Corporation
| 51.75 | 51.31 to 52.10 |
Nuveen Real Estate Fund
| 7.86 | 7.79 to 7.88 |
NVR, Inc.
| 7376.09 | 7274.19 to 7407.94 |
OFG Bancorp
| 44.02 | 43.27 to 44.17 |
OGE Energy Corp
| 44.12 | 43.80 to 44.28 |
Old Republic International Corporation
| 36.72 | 36.19 to 36.73 |
ONE Gas, Inc.
| 72.98 | 72.52 to 73.52 |
Ooma, Inc.
| 12.02 | 11.85 to 12.14 |
Orion Engineered Carbons S.A
| 10.67 | 10.42 to 10.75 |
Oshkosh Corporation
| 123.14 | 120.89 to 123.84 |
Owens & Minor, Inc.
| 7.93 | 7.62 to 7.99 |
Pacific Gas & Electric Co.
| 13.16 | 13.00 to 13.28 |
Packaging Corporation of America
| 202.57 | 198.60 to 202.92 |
PAR Technology Corporation
| 69.19 | 67.32 to 69.21 |
Parker-Hannifin Corporation
| 710.22 | 698.58 to 712.31 |
Pearson, Plc
| 14.25 | 14.19 to 14.27 |
PennyMac Financial Services, Inc.
| 99.53 | 97.67 to 99.79 |
PIMCO Dynamic Income Fund
| 18.87 | 18.75 to 18.88 |
PIMCO Income Strategy Fund II
| 7.40 | 7.34 to 7.40 |
Portland General Electric Company
| 40.72 | 40.39 to 40.90 |
Primerica, Inc.
| 263.57 | 259.08 to 263.58 |
Progressive Corporation (The)
| 246.46 | 242.42 to 248.44 |
PT Telekomunikasi Indonesia, Tbk
| 16.38 | 16.21 to 16.45 |
Public Storage
| 285.55 | 282.62 to 287.00 |
PulteGroup, Inc.
| 109.29 | 107.16 to 110.23 |
PVH Corp.
| 71.41 | 70.09 to 71.63 |
Q2 Holdings, Inc.
| 90.41 | 88.85 to 91.08 |
Quanta Services, Inc.
| 389.12 | 381.30 to 389.43 |
Ready Capital Corporation
| 4.31 | 4.20 to 4.34 |
Regional Management Corp.
| 32.38 | 31.73 to 32.48 |
Reinsurance Group of America, Incorporated
| 193.96 | 190.96 to 194.67 |
Resideo Technologies, Inc.
| 23.39 | 22.93 to 23.47 |
ResMed Inc.
| 254.25 | 250.18 to 254.45 |
RH
| 188.32 | 181.03 to 190.44 |
Ritchie Bros. Auctioneers Incorporated
| 109.31 | 107.12 to 109.42 |
RiverNorth Opportunities Fund, Inc.
| 12.12 | 12.08 to 12.15 |
RLI Corp.
| 70.45 | 69.59 to 70.54 |
Robert Half International Inc.
| 41.18 | 39.85 to 41.21 |
Royal Bank Of Canada
| 131.99 | 130.53 to 132.02 |
Royce Micro-Cap Trust, Inc.
| 9.43 | 9.33 to 9.49 |
Royce Value Trust, Inc.
| 15.25 | 15.04 to 15.32 |
RPM International Inc.
| 110.59 | 108.97 to 110.71 |
RPT Realty
| 2.70 | 2.62 to 2.71 |
S&P Global Inc.
| 524.36 | 517.29 to 525.09 |
Safe Bulkers, Inc
| 4.05 | 3.97 to 4.07 |
Safehold Inc.
| 15.18 | 14.91 to 15.23 |
Sally Beauty Holdings, Inc.
| 9.87 | 9.59 to 9.90 |
Saul Centers, Inc.
| 33.48 | 33.24 to 33.86 |
Scotts Miracle-Gro Company (The)
| 67.92 | 66.55 to 68.14 |
Ship Finance International Limited
| 8.93 | 8.78 to 8.96 |
Simon Property Group, Inc.
| 161.47 | 159.35 to 161.91 |
SITE Centers Corp.
| 11.20 | 11.08 to 11.32 |
SiteOne Landscape Supply, Inc.
| 123.75 | 121.83 to 123.92 |
Skyline Champion Corporation
| 64.56 | 63.27 to 65.02 |
Smith & Nephew SNATS, Inc.
| 29.57 | 29.27 to 29.65 |
Snap Inc.
| 9.66 | 9.22 to 9.67 |
Sonoco Products Company
| 45.67 | 45.10 to 45.79 |
Southwest Gas Holdings, Inc.
| 77.00 | 76.31 to 77.19 |
Spectrum Brands Holdings, Inc.
| 55.03 | 54.11 to 55.23 |
St. Joe Company (The)
| 50.26 | 49.72 to 50.93 |
Standard Motor Products, Inc.
| 32.52 | 31.95 to 32.72 |
STARWOOD PROPERTY TRUST, INC.
| 20.85 | 20.58 to 20.90 |
State Street Corporation
| 105.03 | 102.81 to 105.33 |
Stepan Company
| 56.81 | 55.71 to 57.25 |
Stewart Information Services Corporation
| 57.71 | 56.39 to 57.99 |
STMicroelectronics N.V.
| 31.87 | 31.16 to 31.92 |
Sturm, Ruger & Company, Inc.
| 35.52 | 35.24 to 35.66 |
Sun Life Financial Inc.
| 62.45 | 61.67 to 62.45 |
Synchrony Financial
| 69.30 | 67.84 to 69.52 |
Sysco Corporation
| 77.30 | 76.30 to 77.50 |
Taiwan Fund, Inc. (The)
| 45.10 | 44.75 to 45.23 |
Tanger Factory Outlet Centers, Inc.
| 31.71 | 31.23 to 31.85 |
Taylor Morrison Home Corporation
| 63.02 | 61.60 to 63.41 |
TE Connectivity Ltd.
| 176.38 | 173.54 to 176.57 |
Tekla Healthcare Investors
| 15.69 | 15.60 to 15.75 |
Tekla Healthcare Opportunies Fund
| 17.89 | 17.75 to 18.00 |
Tekla Life Sciences Investors
| 13.05 | 12.94 to 13.08 |
Templeton Emerging Markets Income Fund, Inc.
| 6.09 | 6.05 to 6.10 |
Tenneco Inc.
| 19.13 | 18.95 to 19.34 |
Teradata Corporation
| 21.52 | 21.13 to 21.59 |
Terreno Realty Corporation
| 57.61 | 56.85 to 58.55 |
The Central and Eastern Europe Fund, Inc.
| 15.41 | 15.00 to 15.41 |
The Travelers Companies, Inc.
| 252.19 | 250.21 to 254.35 |
Thomson Reuters Corp
| 211.23 | 206.66 to 212.23 |
Timken Company (The)
| 76.68 | 75.21 to 76.90 |
Toll Brothers, Inc.
| 116.74 | 113.52 to 116.83 |
TransUnion
| 91.33 | 87.92 to 91.36 |
Tredegar Corporation
| 8.99 | 8.81 to 9.00 |
Treehouse Foods, Inc.
| 19.42 | 19.11 to 19.73 |
Tri Continental Corporation
| 31.96 | 31.74 to 32.00 |
Two Harbors Investments Corp
| 10.14 | 9.98 to 10.15 |
Tyler Technologies, Inc.
| 558.67 | 550.48 to 559.36 |
Tyson Foods, Inc.
| 53.63 | 52.75 to 53.69 |
U.S. Physical Therapy, Inc.
| 73.73 | 72.74 to 74.26 |
UMH Properties, Inc.
| 16.92 | 16.65 to 16.96 |
Unifirst Corporation
| 177.62 | 172.20 to 177.87 |
Unisys Corporation
| 4.07 | 3.99 to 4.10 |
Universal Health Realty Income Trust
| 41.25 | 40.63 to 41.56 |
Unum Group
| 80.43 | 79.25 to 80.55 |
VALE S.A.
| 9.78 | 9.69 to 9.84 |
Valmont Industries, Inc.
| 330.09 | 326.22 to 331.84 |
Veeva Systems Inc.
| 282.47 | 278.66 to 282.47 |
Vince Holding Corp.
| 1.50 | 1.46 to 1.54 |
Vishay Intertechnology, Inc.
| 17.01 | 16.65 to 17.09 |
VOC Energy Trust
| 2.98 | 2.91 to 2.99 |
Voya Global Advantage and Premium Opportunity Fund
| 9.74 | 9.70 to 9.81 |
Walker & Dunlop, Inc.
| 74.35 | 72.70 to 74.77 |
Walt Disney Company (The)
| 119.82 | 118.88 to 120.57 |
Wayfair Inc.
| 55.38 | 53.85 to 55.81 |
Webster Financial Corporation
| 58.44 | 57.16 to 58.70 |
Wells Fargo & Company
| 79.91 | 78.21 to 80.08 |
Welltower Inc.
| 157.55 | 156.23 to 158.41 |
West Pharmaceutical Services, Inc.
| 224.38 | 219.46 to 224.73 |
Western Alliance Bancorporation
| 82.36 | 80.00 to 82.60 |
Western Asset Global Corporate Defined Opportunity Fund Inc.
| 11.63 | 11.56 to 11.76 |
WEX Inc.
| 150.95 | 146.98 to 151.70 |
Whitestone REIT
| 12.56 | 12.41 to 12.59 |
Williams-Sonoma, Inc.
| 165.01 | 161.76 to 165.54 |
Wolverine World Wide, Inc.
| 19.47 | 18.87 to 19.61 |
Xerox Corporation
| 4.92 | 4.81 to 5.00 |
Xylem Inc.
| 130.42 | 128.51 to 130.44 |
Yum! Brands, Inc.
| 146.14 | 145.02 to 146.63 |