| Company | Close | Range |
|
ADTRAN, Inc.
| 8.19 | 8.15 to 8.33 |
|
Agios Pharmaceuticals, Inc.
| 28.26 | 27.62 to 28.46 |
|
AGNC Investment Corp.
| 9.08 | 8.91 to 9.09 |
|
Altimmune, Inc.
| 5.78 | 5.60 to 5.85 |
|
Amicus Therapeutics, Inc.
| 5.95 | 5.81 to 5.96 |
|
AnaptysBio, Inc.
| 20.40 | 19.21 to 20.79 |
|
Anika Therapeutics Inc.
| 12.24 | 11.16 to 12.29 |
|
AppFolio, Inc.
| 212.43 | 209.24 to 213.50 |
|
Arvinas, Inc.
| 6.26 | 5.90 to 6.30 |
|
ATN International, Inc.
| 14.69 | 14.51 to 14.92 |
|
Avadel Pharmaceuticals plc
| 8.89 | 8.51 to 8.90 |
|
Big 5 Sporting Goods Corporation
| 1.31 | 1.24 to 1.39 |
|
Bio-Techne Corp
| 48.24 | 46.35 to 48.50 |
|
Capitol Federal Financial, Inc.
| 5.73 | 5.63 to 5.77 |
|
Castor Maritime Inc.
| 2.40 | 2.20 to 2.43 |
|
Cavco Industries, Inc.
| 520.39 | 517.00 to 525.82 |
|
Central Garden & Pet Company
| 31.48 | 30.69 to 31.52 |
|
Check Point Software Technologies Ltd.
| 216.10 | 214.37 to 218.13 |
|
CNB Financial Corporation
| 23.03 | 22.83 to 23.16 |
|
Collegium Pharmaceutical, Inc.
| 29.34 | 29.19 to 29.80 |
|
Columbia Sportswear Company
| 67.22 | 66.15 to 67.52 |
|
Credit Suisse AG
| 160.00 | 158.59 to 160.30 |
|
Cumberland Pharmaceuticals Inc.
| 5.24 | 5.02 to 5.35 |
|
Denali Therapeutics Inc.
| 14.16 | 13.56 to 14.21 |
|
DENTSPLY SIRONA Inc.
| 16.50 | 16.25 to 16.53 |
|
Diamond Hill Investment Group, Inc.
| 143.24 | 141.06 to 144.20 |
|
Dime Community Bancshares, Inc.
| 27.30 | 27.16 to 27.54 |
|
Dynavax Technologies Corporation
| 9.51 | 9.34 to 9.55 |
|
Escalade, Incorporated
| 15.30 | 15.11 to 15.65 |
|
ExlService Holdings, Inc.
| 46.19 | 45.31 to 46.21 |
|
F5 Networks, Inc.
| 282.67 | 280.25 to 284.01 |
|
Financial Institutions, Inc.
| 27.17 | 26.89 to 27.28 |
|
First Bancorp
| 42.29 | 42.08 to 42.47 |
|
First Trust Emerging Markets AlphaDEX Fund
| 23.75 | 23.63 to 23.76 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 38.79 | 38.53 to 38.99 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 24.84 | 24.36 to 24.84 |
|
Flushing Financial Corporation
| 13.00 | 12.94 to 13.12 |
|
Franklin Electric Co., Inc.
| 88.52 | 87.32 to 89.82 |
|
Fulton Financial Corporation
| 18.30 | 18.05 to 18.32 |
|
Gilead Sciences, Inc.
| 100.34 | 97.86 to 100.62 |
|
Glacier Bancorp, Inc.
| 43.47 | 43.01 to 43.93 |
|
Gladstone Commercial Corporation
| 14.25 | 14.12 to 14.34 |
|
Global Self Storage, Inc.
| 5.20 | 5.06 to 5.25 |
|
Great Lakes Dredge & Dock Corporation
| 11.31 | 11.14 to 11.48 |
|
Hanmi Financial Corporation
| 24.00 | 23.70 to 24.09 |
|
Hologic, Inc.
| 55.74 | 54.84 to 55.86 |
|
Huron Consulting Group Inc.
| 148.05 | 145.30 to 149.43 |
|
Independent Bank Corp.
| 64.79 | 64.26 to 65.85 |
|
Innospec Inc.
| 88.27 | 87.49 to 89.51 |
|
Invesco KBW High Dividend Yield Financial ETF
| 14.02 | 13.91 to 14.04 |
|
Invesco S&P SmallCap Health Care ETF
| 40.67 | 39.93 to 40.67 |
|
iShares MSCI Global Impact ETF
| 75.27 | 75.02 to 75.37 |
|
iShares Nasdaq Biotechnology Index Fund
| 119.24 | 116.49 to 119.24 |
|
iShares S&P Small-Cap 600 Growth ETF
| 130.34 | 128.96 to 130.34 |
|
Itron, Inc.
| 114.20 | 113.34 to 115.24 |
|
KalVista Pharmaceuticals, Inc.
| 11.66 | 11.29 to 11.76 |
|
LivaNova PLC
| 43.82 | 43.08 to 43.98 |
|
LogicBio Therapeutics, Inc.
| 7.44 | 7.33 to 7.52 |
|
Loncar Cancer Immunotherapy ETF
| 8.92 | 8.88 to 8.92 |
|
Madrigal Pharmaceuticals, Inc.
| 291.82 | 280.00 to 291.97 |
|
MarketAxess Holdings, Inc.
| 213.53 | 210.59 to 214.50 |
|
Medpace Holdings, Inc.
| 296.41 | 284.48 to 299.39 |
|
Mercury Systems Inc
| 45.87 | 44.30 to 45.96 |
|
Mid Penn Bancorp
| 28.47 | 28.28 to 28.56 |
|
Midland States Bancorp, Inc.
| 18.50 | 18.19 to 18.53 |
|
Natural Health Trends Corp.
| 4.70 | 4.64 to 4.78 |
|
NCS Multistage Holdings, Inc.
| 32.40 | 31.42 to 32.43 |
|
NETGEAR, Inc.
| 29.34 | 28.96 to 29.64 |
|
Northeast Bancorp
| 86.33 | 85.94 to 87.32 |
|
Norwood Financial Corp.
| 26.69 | 26.55 to 26.75 |
|
NovoCure Limited
| 17.59 | 16.67 to 17.62 |
|
OFS Credit Company, Inc.
| 6.65 | 6.59 to 6.68 |
|
Ohio Valley Banc Corp.
| 37.90 | 37.40 to 38.36 |
|
Organogenesis Holdings Inc.
| 3.03 | 2.96 to 3.06 |
|
PC Connection, Inc.
| 70.34 | 69.75 to 71.00 |
|
PDL Community Bancorp
| 13.92 | 13.79 to 14.04 |
|
Peoples Bancorp of North Carolina, Inc.
| 30.88 | 29.50 to 30.88 |
|
Phibro Animal Health Corporation
| 23.83 | 23.23 to 23.91 |
|
Plexus Corp.
| 132.70 | 131.96 to 133.64 |
|
Premier, Inc.
| 22.79 | 22.46 to 22.86 |
|
Principal Price Setters Index ETF
| 70.86 | 70.78 to 71.06 |
|
ProShares Ultra Nasdaq Biotechnology
| 41.61 | 39.75 to 41.61 |
|
Protagonist Therapeutics, Inc.
| 44.41 | 43.47 to 44.76 |
|
Qiagen N.V.
| 42.24 | 41.11 to 42.27 |
|
Quest Resource Holding Corporation
| 2.24 | 2.05 to 2.28 |
|
QuickLogic Corporation
| 6.00 | 5.52 to 6.00 |
|
Reality Shares Nasdaq NextGen Economy ETF
| 21.55 | 19.50 to 22.44 |
|
Replimune Group, Inc.
| 7.23 | 6.84 to 7.32 |
|
RF Industries, Ltd.
| 4.00 | 3.89 to 4.05 |
|
Rocky Mountain Chocolate Factory, Inc.
| 1.19 | 1.15 to 1.23 |
|
Sapiens International Corporation N.V.
| 28.51 | 28.09 to 28.72 |
|
Scholastic Corporation
| 17.84 | 17.33 to 17.90 |
|
Seres Therapeutics, Inc.
| 7.41 | 6.53 to 7.69 |
|
ServisFirst Bancshares, Inc.
| 77.96 | 77.02 to 78.59 |
|
Siebert Financial Corp.
| 3.87 | 3.62 to 4.13 |
|
Solid Biosciences Inc.
| 2.59 | 2.41 to 2.60 |
|
Strategic Education, Inc.
| 88.69 | 87.49 to 89.29 |
|
Texas Roadhouse, Inc.
| 189.42 | 187.31 to 190.09 |
|
TG Therapeutics, Inc.
| 33.59 | 33.11 to 33.89 |
|
The Kraft Heinz Company
| 27.49 | 27.16 to 27.51 |
|
Titan Pharmaceuticals, Inc.
| 4.86 | 4.52 to 5.10 |
|
Transcat, Inc.
| 80.89 | 78.44 to 81.94 |
|
Trustmark Corporation
| 36.02 | 35.72 to 36.26 |
|
Twist Bioscience Corporation
| 30.10 | 28.46 to 30.35 |
|
Ultragenyx Pharmaceutical Inc.
| 34.84 | 34.28 to 34.96 |
|
United Therapeutics Corporation
| 303.92 | 292.61 to 303.94 |
|
Univest Financial Corporation
| 30.99 | 30.82 to 31.06 |
|
Valley National Bancorp
| 24.97 | 24.77 to 24.98 |
|
VanEck Vectors Biotech ETF
| 143.38 | 140.17 to 143.38 |
|
VanEck Vectors Pharmaceutical ETF
| 84.94 | 83.29 to 84.94 |
|
Western Asset Total Return ETF
| 19.78 | 19.73 to 19.78 |
|
Willamette Valley Vineyards, Inc.
| 5.86 | 5.72 to 5.88 |
|
WSFS Financial Corporation
| 55.44 | 54.87 to 55.77 |
|
Xcel Brands, Inc
| 2.69 | 2.32 to 2.69 |
|
AbbVie Inc.
| 181.68 | 176.57 to 182.11 |
|
Adecoagro S.A.
| 8.92 | 8.74 to 8.94 |
|
Algonquin Power & Utilities Corp.
| 5.49 | 5.43 to 5.52 |
|
American International Group, Inc.
| 83.23 | 81.86 to 83.35 |
|
Assurant, Inc.
| 199.48 | 196.00 to 199.55 |
|
Astrazeneca PLC
| 67.96 | 67.07 to 67.97 |
|
AutoNation, Inc.
| 190.69 | 188.87 to 191.38 |
|
Babson Global Short Duration High Yield Fund
| 14.81 | 14.75 to 14.84 |
|
BCE, Inc.
| 21.63 | 21.26 to 21.75 |
|
Beazer Homes USA, Inc.
| 22.28 | 21.79 to 22.40 |
|
Becton, Dickinson and Company
| 172.27 | 169.03 to 172.43 |
|
Berkshire Hathaway Inc.
| 759100.00 | 751890.30 to 764563.30 |
|
Biglari Holdings Inc.
| 1192.99 | 1177.99 to 1200.00 |
|
Blackrock Municipal Income Quality Trust
| 10.61 | 10.51 to 10.67 |
|
Blackrock MuniVest Fund II, Inc.
| 10.32 | 10.26 to 10.35 |
|
Blackrock MuniYield Pennsylvania Quality Fund
| 10.93 | 10.87 to 10.99 |
|
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 9.83 | 9.74 to 9.85 |
|
Braemar Hotels & Resorts Inc.
| 2.09 | 2.05 to 2.13 |
|
Brasilagro Cia Brasileira De Propriedades Agricolas
| 3.71 | 3.67 to 3.74 |
|
BRF S.A.
| 3.59 | 3.48 to 3.74 |
|
Bristol-Myers Squibb Company
| 45.81 | 44.42 to 45.85 |
|
Campbell Soup Company
| 34.96 | 34.35 to 35.04 |
|
CBIZ, Inc.
| 72.96 | 72.23 to 73.64 |
|
Century Communities, Inc.
| 55.71 | 54.54 to 55.98 |
|
Citizens Financial Group, Inc.
| 41.72 | 41.28 to 41.95 |
|
Clorox Company (The)
| 134.99 | 133.61 to 135.18 |
|
Coca Cola Femsa S.A.B. de C.V.
| 91.47 | 90.53 to 91.67 |
|
Cohen & Steers Closed-End Opportunity Fund, Inc.
| 11.96 | 11.89 to 12.00 |
|
Conduent Incorporated
| 2.23 | 2.16 to 2.25 |
|
Cross Timbers Royalty Trust
| 10.00 | 9.88 to 10.05 |
|
Culp, Inc.
| 4.02 | 4.00 to 4.05 |
|
D.R. Horton, Inc.
| 123.39 | 120.09 to 123.40 |
|
DaVita Inc.
| 143.60 | 139.16 to 143.63 |
|
Diana Shipping inc.
| 1.55 | 1.51 to 1.56 |
|
Eagle Point Credit Company Inc.
| 24.66 | 24.51 to 24.66 |
|
Eli Lilly and Company
| 733.29 | 712.21 to 738.68 |
|
Essent Group Ltd.
| 59.04 | 58.68 to 59.26 |
|
FB Financial Corporation
| 45.94 | 45.53 to 46.03 |
|
First Majestic Silver Corp.
| 5.66 | 5.50 to 5.69 |
|
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 15.72 | 15.63 to 15.75 |
|
Flaherty & Crumrine Total Return Fund Inc
| 16.71 | 16.56 to 16.74 |
|
Flowers Foods, Inc.
| 17.07 | 16.89 to 17.12 |
|
Forestar Group Inc
| 20.11 | 19.83 to 20.29 |
|
Gartner, Inc.
| 446.49 | 443.55 to 449.10 |
|
GigCapital, Inc.
| 10.25 | 10.24 to 10.25 |
|
Global Medical REIT Inc.
| 6.73 | 6.71 to 6.84 |
|
GMS Inc.
| 75.73 | 74.96 to 76.08 |
|
Group 1 Automotive, Inc.
| 440.86 | 437.25 to 443.88 |
|
Guidewire Software, Inc.
| 215.17 | 212.49 to 215.69 |
|
H. B. Fuller Company
| 56.48 | 55.61 to 56.60 |
|
Heritage Insurance Holdings, Inc.
| 23.96 | 23.55 to 24.29 |
|
Hovnanian Enterprises Inc
| 108.08 | 103.26 to 108.16 |
|
Illinois Tool Works Inc.
| 247.97 | 244.19 to 248.54 |
|
International Flavors & Fragrances, Inc.
| 76.13 | 74.60 to 76.26 |
|
Interpublic Group of Companies, Inc. (The)
| 25.18 | 24.84 to 25.26 |
|
Invesco Municipal Income Opportunities Trust
| 5.84 | 5.82 to 5.87 |
|
Invesco Municipal Opportunity Trust
| 9.40 | 9.28 to 9.41 |
|
Invesco Municipal Trust
| 9.38 | 9.31 to 9.39 |
|
Invesco Pennsylvania Value Municipal Income Trust
| 9.99 | 9.95 to 10.02 |
|
Invesco Trust for Investment Grade Municipals
| 9.66 | 9.63 to 9.70 |
|
Invesco Value Municipal Income Trust
| 11.97 | 11.87 to 12.00 |
|
JBG SMITH Properties
| 16.50 | 16.11 to 16.54 |
|
Juniper Networks, Inc.
| 36.26 | 36.16 to 36.40 |
|
KB Home
| 54.39 | 53.22 to 54.50 |
|
Kemper Corporation
| 64.72 | 63.88 to 64.92 |
|
Koninklijke Philips N.V.
| 24.28 | 23.93 to 24.33 |
|
Ladder Capital Corp
| 10.69 | 10.63 to 10.75 |
|
Lennar Corporation
| 110.11 | 107.20 to 110.32 |
|
Lennar Corporation
| 106.52 | 103.15 to 106.53 |
|
Lions Gate Entertainment Corporation
| 7.69 | 7.33 to 7.80 |
|
MainStay MacKay DefinedTerm Municipal Opportunitie
| 14.74 | 14.63 to 14.79 |
|
Marcus Corporation (The)
| 17.25 | 17.20 to 17.34 |
|
Markel Corporation
| 1900.33 | 1866.29 to 1904.35 |
|
McCormick & Company, Incorporated
| 74.57 | 73.72 to 74.61 |
|
Merck & Company, Inc.
| 74.80 | 73.31 to 74.81 |
|
Meritage Corporation
| 67.70 | 66.10 to 68.21 |
|
Metropolitan Bank Holding Corp.
| 66.80 | 65.60 to 67.15 |
|
MFS Municipal Income Trust
| 5.18 | 5.15 to 5.22 |
|
Moog Inc.
| 184.00 | 182.25 to 184.44 |
|
Nomad Foods Limited
| 18.17 | 17.90 to 18.18 |
|
Novo Nordisk A/S
| 66.15 | 64.78 to 66.30 |
|
Nuveen California Municipal Value Fund, Inc.
| 8.62 | 8.56 to 8.62 |
|
Nuveen Select Maturities Municipal Fund
| 9.12 | 9.06 to 9.12 |
|
NVR, Inc.
| 7246.62 | 7103.74 to 7252.50 |
|
Pfizer, Inc.
| 22.60 | 22.09 to 22.60 |
|
PIMCO Dynamic Income Fund
| 18.81 | 18.75 to 18.85 |
|
Pimco Municipal Income Fund II
| 7.67 | 7.59 to 7.72 |
|
PIMCO Municipal Income Fund III
| 6.91 | 6.85 to 6.95 |
|
PIMCO New York Municipal Income Fund
| 7.03 | 6.98 to 7.07 |
|
Progressive Corporation (The)
| 281.15 | 277.88 to 281.84 |
|
PulteGroup, Inc.
| 102.77 | 100.05 to 102.85 |
|
RE/MAX Holdings, Inc.
| 7.79 | 7.63 to 7.86 |
|
Regal Beloit Corporation
| 367.27 | 363.20 to 370.25 |
|
RenaissanceRe Holdings Ltd.
| 243.07 | 239.77 to 243.33 |
|
ServiceNow, Inc.
| 1035.18 | 1021.96 to 1040.65 |
|
SITE Centers Corp.
| 12.35 | 12.12 to 12.37 |
|
Team, Inc.
| 21.84 | 21.68 to 23.30 |
|
Tennant Company
| 75.65 | 75.02 to 75.80 |
|
The Hanover Insurance Group, Inc.
| 165.93 | 164.14 to 166.82 |
|
Tilly's, Inc.
| 0.79 | 0.57 to 0.85 |
|
Transdigm Group Incorporated
| 1405.62 | 1390.66 to 1410.02 |
|
Tredegar Corporation
| 8.33 | 8.23 to 8.40 |
|
Treehouse Foods, Inc.
| 22.76 | 22.20 to 23.14 |
|
TRI Pointe Group, Inc.
| 31.69 | 30.84 to 31.74 |
|
Valhi, Inc.
| 15.35 | 14.79 to 15.50 |
|
West Pharmaceutical Services, Inc.
| 210.68 | 202.79 to 212.26 |
|
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.67 | 11.64 to 11.70 |
|
Weyerhaeuser Company
| 26.47 | 26.05 to 26.51 |
|
Zimmer Biomet Holdings, Inc.
| 96.73 | 95.14 to 96.87 |
