| Company | Close | Range |
|
AAON, Inc.
| 132.15 | 131.02 to 134.39 |
|
ACADIA Pharmaceuticals Inc.
| 17.89 | 17.62 to 18.00 |
|
ACI Worldwide, Inc.
| 54.54 | 54.00 to 55.08 |
|
ACNB Corporation
| 39.52 | 39.16 to 39.97 |
|
Adaptimmune Therapeutics plc
| 0.57 | 0.55 to 0.58 |
|
Advanced Micro Devices, Inc.
| 122.28 | 121.12 to 123.75 |
|
Aldeyra Therapeutics, Inc.
| 4.89 | 4.75 to 4.93 |
|
Align Technology, Inc.
| 228.00 | 226.80 to 230.27 |
|
Alta Mesa Resources, Inc.
| 196.42 | 192.31 to 199.10 |
|
AMC Networks Inc.
| 8.99 | 8.91 to 9.12 |
|
Amicus Therapeutics, Inc.
| 9.51 | 9.40 to 9.63 |
|
Amphastar Pharmaceuticals, Inc.
| 36.03 | 35.46 to 36.32 |
|
Aptevo Therapeutics Inc.
| 4.50 | 4.45 to 4.71 |
|
ASML Holding N.V.
| 763.00 | 755.49 to 767.73 |
|
ATN International, Inc.
| 15.66 | 15.41 to 16.00 |
|
AudioCodes Ltd.
| 11.07 | 10.99 to 11.23 |
|
Bank OZK
| 50.54 | 50.13 to 51.45 |
|
BankFinancial Corporation
| 12.50 | 12.42 to 12.57 |
|
Barrett Business Services, Inc.
| 44.37 | 43.88 to 44.85 |
|
Barrick Gold Corporation
| 15.98 | 15.87 to 16.22 |
|
BlackRock TCP Capital Corp.
| 8.96 | 8.90 to 9.03 |
|
Carolina Trust BancShares, Inc.
| 46.43 | 45.75 to 46.71 |
|
Cavco Industries, Inc.
| 480.50 | 477.71 to 488.00 |
|
Ceragon Networks Ltd.
| 4.53 | 4.35 to 4.59 |
|
Citius Pharmaceuticals, Inc.
| 3.25 | 3.14 to 3.29 |
|
Codexis, Inc.
| 5.05 | 5.02 to 5.43 |
|
Columbia Banking System, Inc.
| 28.84 | 28.60 to 29.12 |
|
ConnectOne Bancorp, Inc.
| 23.23 | 22.94 to 23.43 |
|
CRISPR Therapeutics AG
| 41.51 | 40.90 to 42.44 |
|
Cumulus Media Inc.
| 0.82 | 0.78 to 0.90 |
|
CVB Financial Corporation
| 20.75 | 20.65 to 21.00 |
|
Cyclacel Pharmaceuticals, Inc.
| 0.36 | 0.35 to 0.38 |
|
Cytokinetics, Incorporated
| 45.82 | 45.26 to 46.32 |
|
DexCom, Inc.
| 86.32 | 85.07 to 87.05 |
|
Diamond Hill Investment Group, Inc.
| 149.76 | 147.81 to 150.67 |
|
Digimarc Corporation
| 41.56 | 40.40 to 42.24 |
|
Eagle Bancorp Montana, Inc.
| 15.21 | 15.11 to 15.37 |
|
electroCore, Inc.
| 15.91 | 15.35 to 16.24 |
|
Exelixis, Inc.
| 36.43 | 35.91 to 36.90 |
|
Extreme Networks, Inc.
| 17.46 | 17.33 to 17.72 |
|
Fifth Third Bancorp
| 44.86 | 43.93 to 45.31 |
|
First Bancorp
| 44.46 | 44.24 to 46.29 |
|
First Community Corporation
| 24.23 | 23.95 to 25.23 |
|
First Internet Bancorp
| 35.90 | 35.67 to 36.72 |
|
G-III Apparel Group, LTD.
| 31.36 | 30.82 to 31.74 |
|
Grand Canyon Education, Inc.
| 171.19 | 170.15 to 172.61 |
|
Greene County Bancorp, Inc.
| 26.97 | 26.66 to 27.38 |
|
Hallador Energy Company
| 12.79 | 12.56 to 13.13 |
|
Hasbro, Inc.
| 57.93 | 57.59 to 58.50 |
|
Healthcare Services Group, Inc.
| 11.82 | 11.68 to 11.88 |
|
Heartland Express, Inc.
| 11.33 | 10.58 to 11.45 |
|
Heartland Financial USA, Inc.
| 66.48 | 65.48 to 67.29 |
|
Heidrick & Struggles International, Inc.
| 46.45 | 46.16 to 46.95 |
|
Huazhu Group Limited
| 32.05 | 31.40 to 32.32 |
|
Hudson Technologies, Inc.
| 6.08 | 6.03 to 6.14 |
|
Huntington Bancshares Incorporated
| 17.10 | 16.90 to 17.23 |
|
IBEX Holdings Limited
| 22.21 | 22.00 to 22.52 |
|
INmune Bio Inc.
| 6.53 | 6.16 to 6.57 |
|
International Bancshares Corporation
| 66.71 | 66.17 to 67.29 |
|
IRIDEX Corporation
| 1.65 | 1.63 to 1.71 |
|
Jack In The Box Inc.
| 38.65 | 37.68 to 39.10 |
|
Jazz Pharmaceuticals plc
| 121.43 | 120.06 to 122.38 |
|
John B. Sanfilippo & Son, Inc.
| 89.65 | 87.91 to 90.71 |
|
Kiniksa Pharmaceuticals, Ltd.
| 18.71 | 18.49 to 18.94 |
|
KLX Energy Services Holdings, Inc.
| 6.99 | 6.70 to 7.40 |
|
Landmark Bancorp Inc.
| 24.52 | 24.12 to 24.98 |
|
Lands' End, Inc.
| 13.14 | 12.90 to 13.33 |
|
Liberty Global plc
| 12.01 | 11.90 to 12.10 |
|
Marchex, Inc.
| 1.97 | 1.86 to 1.98 |
|
Marinus Pharmaceuticals, Inc.
| 0.54 | 0.53 to 0.55 |
|
Match Group, Inc.
| 32.74 | 32.44 to 33.03 |
|
Meta Financial Group, Inc.
| 78.43 | 77.55 to 79.11 |
|
Middlesex Water Company
| 51.14 | 50.53 to 52.38 |
|
Monolithic Power Systems, Inc.
| 638.49 | 632.81 to 655.00 |
|
NetEase, Inc.
| 100.71 | 98.27 to 101.40 |
|
NMI Holdings Inc
| 37.76 | 37.53 to 38.22 |
|
Northfield Bancorp, Inc.
| 11.69 | 11.62 to 11.79 |
|
NXP Semiconductors N.V.
| 214.88 | 213.33 to 216.75 |
|
OptimumBank Holdings, Inc.
| 4.73 | 4.61 to 4.78 |
|
Oramed Pharmaceuticals Inc.
| 2.30 | 2.27 to 2.34 |
|
Orthofix Medical Inc.
| 18.36 | 18.09 to 18.46 |
|
Parke Bancorp, Inc.
| 20.00 | 19.77 to 20.14 |
|
Peapack-Gladstone Financial Corporation
| 32.12 | 31.73 to 32.49 |
|
Perion Network Ltd
| 8.91 | 8.86 to 9.00 |
|
Perma-Fix Environmental Services, Inc.
| 11.12 | 10.99 to 11.57 |
|
PetMed Express, Inc.
| 5.17 | 5.06 to 5.29 |
|
Pintec Technology Holdings Limited
| 0.98 | 0.96 to 0.99 |
|
Priority Technology Holdings, Inc.
| 8.96 | 8.79 to 9.30 |
|
ProShares UltraPro QQQ
| 84.52 | 82.33 to 85.15 |
|
ProShares UltraPro Short QQQ
| 28.70 | 28.50 to 29.50 |
|
Qorvo, Inc.
| 87.58 | 85.53 to 89.13 |
|
QuinStreet, Inc.
| 22.86 | 22.57 to 23.10 |
|
RadNet, Inc.
| 60.19 | 59.17 to 61.00 |
|
Radware Ltd.
| 22.00 | 21.83 to 22.28 |
|
Rand Capital Corporation
| 21.98 | 21.50 to 22.50 |
|
Regeneron Pharmaceuticals, Inc.
| 687.80 | 681.52 to 692.93 |
|
Renasant Corporation
| 36.78 | 36.46 to 37.03 |
|
RumbleOn, Inc.
| 4.26 | 4.05 to 4.34 |
|
Sandy Spring Bancorp, Inc.
| 34.24 | 33.77 to 34.56 |
|
SBA Communications Corporation
| 204.36 | 203.32 to 207.41 |
|
Seanergy Maritime Holdings Corp
| 7.11 | 7.06 to 7.23 |
|
ServisFirst Bancshares, Inc.
| 89.96 | 89.35 to 91.24 |
|
Siebert Financial Corp.
| 3.09 | 3.00 to 3.12 |
|
South State Corporation
| 100.90 | 99.93 to 102.27 |
|
Stock Yards Bancorp, Inc.
| 73.77 | 73.20 to 75.06 |
|
T. Rowe Price Group, Inc.
| 113.80 | 113.23 to 114.84 |
|
Tandem Diabetes Care, Inc.
| 35.30 | 34.89 to 36.24 |
|
Taoping Inc.
| 0.32 | 0.30 to 0.33 |
|
Tenable Holdings, Inc.
| 41.06 | 40.52 to 41.25 |
|
TG Therapeutics, Inc.
| 29.86 | 29.51 to 30.33 |
|
The First of Long Island Corporation
| 11.90 | 11.80 to 12.05 |
|
The Hackett Group, Inc.
| 30.38 | 30.18 to 30.69 |
|
The Herzfeld Caribbean Basin Fund, Inc.
| 2.45 | 2.43 to 2.48 |
|
TriCo Bancshares
| 43.35 | 41.61 to 43.89 |
|
Universal Display Corporation
| 150.09 | 148.14 to 151.26 |
|
Uxin Limited
| 4.51 | 4.27 to 4.69 |
|
Verastem, Inc.
| 5.39 | 5.27 to 5.69 |
|
Vericel Corporation
| 59.56 | 58.49 to 60.15 |
|
Vertex Pharmaceuticals Incorporated
| 427.89 | 423.49 to 430.53 |
|
Viking Therapeutics, Inc.
| 32.87 | 30.56 to 33.99 |
|
Virtu Financial, Inc.
| 37.16 | 36.92 to 37.51 |
|
Virtus Investment Partners, Inc.
| 210.69 | 209.70 to 212.54 |
|
Workday, Inc.
| 250.72 | 247.46 to 252.08 |
|
Xcel Brands, Inc
| 0.44 | 0.43 to 0.45 |
|
Xperi Corporation
| 9.12 | 9.07 to 9.30 |
|
Adams Diversified Equity Fund, Inc.
| 21.09 | 20.96 to 21.19 |
|
Adtalem Global Education Inc.
| 99.10 | 97.84 to 100.05 |
|
Aflac Incorporated
| 106.39 | 105.76 to 107.21 |
|
AllianzGI Diversified Income & Convertible Fund
| 22.72 | 22.55 to 22.89 |
|
American Axle & Manufacturing Holdings, Inc.
| 5.91 | 5.76 to 5.98 |
|
AngloGold Ashanti Limited
| 27.96 | 27.73 to 28.18 |
|
Archer-Daniels-Midland Company
| 51.22 | 50.91 to 51.74 |
|
Ares Commercial Real Estate Corporation
| 5.92 | 5.86 to 5.97 |
|
Arthur J. Gallagher & Co.
| 296.77 | 293.86 to 299.01 |
|
Banc of California, Inc.
| 16.28 | 16.10 to 16.45 |
|
Banco Bradesco Sa
| 1.96 | 1.95 to 1.99 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 39.13 | 38.56 to 39.40 |
|
BankUnited, Inc.
| 40.13 | 39.85 to 40.91 |
|
Baytex Energy Corp
| 2.63 | 2.56 to 2.67 |
|
Berkshire Hills Bancorp, Inc.
| 28.72 | 28.55 to 29.01 |
|
Biglari Holdings Inc.
| 220.92 | 215.32 to 223.69 |
|
Biglari Holdings Inc.
| 1083.00 | 1073.00 to 1095.00 |
|
Blackrock MuniYield Michigan Quality Fund, Inc.
| 11.54 | 11.45 to 11.67 |
|
BlackRock, Inc.
| 1012.09 | 1003.72 to 1026.95 |
|
Boston Beer Company, Inc. (The)
| 253.45 | 250.83 to 255.00 |
|
Brandywine Realty Trust
| 5.37 | 5.34 to 5.46 |
|
Brookfield Business Partners L.P.
| 21.58 | 21.41 to 21.90 |
|
Cadence Bancorporation
| 35.93 | 35.69 to 36.53 |
|
Camden Property Trust
| 112.77 | 111.78 to 114.10 |
|
Canadian National Railway Company
| 103.68 | 102.45 to 104.11 |
|
CarMax Inc
| 79.50 | 78.45 to 80.26 |
|
Chesapeake Utilities Corporation
| 125.22 | 124.05 to 127.38 |
|
CNFinance Holdings Limited
| 1.19 | 1.11 to 1.20 |
|
CNX Resources Corporation
| 30.01 | 29.68 to 30.21 |
|
Coca-Cola European Partners plc
| 77.64 | 77.27 to 78.59 |
|
Cohen & Steers Inc
| 89.20 | 88.49 to 90.00 |
|
Commercial Metals Company
| 51.68 | 51.10 to 52.39 |
|
Cummins Inc.
| 367.17 | 365.64 to 369.68 |
|
Deckers Outdoor Corporation
| 214.11 | 210.82 to 218.39 |
|
Duff & Phelps Utilities Income, Inc.
| 9.47 | 9.39 to 9.55 |
|
Eaton Vance Corporation
| 14.40 | 14.31 to 14.50 |
|
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 9.27 | 9.21 to 9.32 |
|
Edison International
| 62.23 | 61.23 to 62.81 |
|
Emerald Expositions Events, Inc.
| 4.67 | 4.64 to 4.77 |
|
Energizer Holdings, Inc.
| 33.93 | 33.52 to 34.11 |
|
FB Financial Corporation
| 53.56 | 52.44 to 54.04 |
|
FedEx Corporation
| 275.57 | 272.86 to 278.30 |
|
First American Corporation (The)
| 62.51 | 62.17 to 63.19 |
|
FMC Corporation
| 54.52 | 53.32 to 54.85 |
|
Greenbrier Companies, Inc. (The)
| 67.67 | 66.94 to 68.32 |
|
GreenTree Hospitality Group Ltd.
| 2.52 | 2.48 to 2.57 |
|
Hanesbrands Inc.
| 8.33 | 8.29 to 8.54 |
|
Hilton Worldwide Holdings Inc.
| 247.50 | 244.80 to 248.96 |
|
Hudbay Minerals Inc.
| 8.80 | 8.68 to 8.89 |
|
Huntsman Corporation
| 17.92 | 17.83 to 18.09 |
|
Hyatt Hotels Corporation
| 156.16 | 153.49 to 157.65 |
|
Imax Corporation
| 23.26 | 22.98 to 23.39 |
|
Ingevity Corporation
| 47.73 | 47.20 to 48.14 |
|
Invitation Homes Inc.
| 31.20 | 30.88 to 31.48 |
|
Kenon Holdings Ltd.
| 33.21 | 32.66 to 33.61 |
|
KKR Real Estate Finance Trust Inc.
| 10.43 | 10.26 to 10.60 |
|
KNOT Offshore Partners LP
| 5.99 | 5.95 to 6.14 |
|
Knowles Corporation
| 20.58 | 20.45 to 20.77 |
|
KT Corporation
| 16.96 | 16.80 to 17.06 |
|
LCI Industries
| 108.42 | 107.37 to 109.72 |
|
MarineMax, Inc.
| 28.58 | 28.31 to 29.21 |
|
Matador Resources Company
| 62.72 | 62.14 to 63.07 |
|
Metropolitan Bank Holding Corp.
| 61.35 | 60.92 to 63.28 |
|
Mid-America Apartment Communities, Inc.
| 150.51 | 149.35 to 152.79 |
|
Mohawk Industries, Inc.
| 130.66 | 129.36 to 131.66 |
|
Monmouth Real Estate Investment Corporation
| 17.78 | 17.60 to 17.98 |
|
Nokia Corporation
| 4.61 | 4.57 to 4.64 |
|
NOW Inc.
| 13.96 | 13.78 to 14.06 |
|
Nuveen Municipal High Income Opportunity Fund
| 11.05 | 10.98 to 11.12 |
|
Nuveen Preferred & Income Opportunities Fund
| 7.93 | 7.89 to 7.99 |
|
Oshkosh Corporation
| 97.27 | 96.69 to 98.45 |
|
Paramount Group, Inc.
| 4.58 | 4.55 to 4.64 |
|
Quad Graphics, Inc
| 6.84 | 6.75 to 6.94 |
|
Reinsurance Group of America, Incorporated
| 224.13 | 221.73 to 225.50 |
|
RenaissanceRe Holdings Ltd.
| 257.22 | 255.95 to 260.39 |
|
RLJ Lodging Trust
| 9.97 | 9.88 to 10.04 |
|
San Juan Basin Royalty Trust
| 4.33 | 4.21 to 4.45 |
|
Saul Centers, Inc.
| 37.19 | 36.97 to 37.63 |
|
Scudder Municiple Income Trust
| 9.46 | 9.40 to 9.53 |
|
Spectrum Brands Holdings, Inc.
| 86.15 | 85.57 to 86.95 |
|
Square, Inc.
| 86.96 | 86.10 to 88.15 |
|
Steelcase Inc.
| 11.80 | 11.70 to 11.88 |
|
Stoneridge, Inc.
| 5.91 | 5.81 to 5.98 |
|
Sturm, Ruger & Company, Inc.
| 35.76 | 35.57 to 36.07 |
|
Teleflex Incorporated
| 182.45 | 179.53 to 184.39 |
|
Texas Pacific Land Trust
| 1417.66 | 1377.15 to 1426.28 |
|
Toronto Dominion Bank (The)
| 57.27 | 56.83 to 57.68 |
|
Transdigm Group Incorporated
| 1358.01 | 1346.86 to 1365.54 |
|
TransUnion
| 96.36 | 95.23 to 97.11 |
|
Trex Company, Inc.
| 72.84 | 72.19 to 73.63 |
|
Trinity Industries, Inc.
| 38.51 | 38.32 to 39.19 |
|
United States Steel Corporation
| 36.58 | 35.98 to 37.33 |
|
USANA Health Sciences, Inc.
| 34.38 | 34.06 to 34.89 |
|
VAALCO Energy, Inc.
| 4.54 | 4.44 to 4.59 |
|
Vornado Realty Trust
| 41.95 | 41.69 to 42.61 |
|
Voya Financial, Inc.
| 70.00 | 69.67 to 70.60 |
|
Vulcan Materials Company
| 275.53 | 273.82 to 279.22 |
|
W.W. Grainger, Inc.
| 1121.51 | 1112.45 to 1133.33 |
|
Webster Financial Corporation
| 60.27 | 59.94 to 60.96 |
|
Wells Fargo & Company
| 77.85 | 77.33 to 78.29 |
|
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.66 | 11.57 to 11.78 |
|
Weyerhaeuser Company
| 30.42 | 29.94 to 30.63 |
