| Company | Close | Range |
|
1st Source Corporation
| 63.51 | 63.01 to 63.99 |
|
Adobe Inc.
| 327.59 | 323.50 to 330.67 |
|
Alector, Inc.
| 1.84 | 1.71 to 1.85 |
|
Alkermes plc
| 29.62 | 29.00 to 29.92 |
|
Alta Mesa Resources, Inc.
| 246.09 | 240.00 to 249.98 |
|
AMC Networks Inc.
| 8.47 | 8.32 to 8.51 |
|
Amtech Systems, Inc.
| 13.88 | 13.55 to 14.33 |
|
Anavex Life Sciences Corp.
| 4.29 | 4.11 to 4.34 |
|
Aqua Metals, Inc.
| 5.78 | 5.48 to 6.22 |
|
Arrow Financial Corporation
| 32.01 | 31.84 to 32.38 |
|
AudioEye, Inc.
| 9.45 | 9.27 to 9.51 |
|
Banner Corporation
| 63.87 | 63.00 to 64.23 |
|
Cadence Design Systems, Inc.
| 325.51 | 321.02 to 328.51 |
|
Cal-Maine Foods, Inc.
| 73.90 | 73.50 to 75.40 |
|
CareTrust REIT, Inc.
| 37.41 | 37.15 to 37.69 |
|
CarGurus, Inc.
| 38.71 | 38.42 to 39.42 |
|
Central Garden & Pet Company
| 29.50 | 29.25 to 29.67 |
|
China SXT Pharmaceuticals, Inc.
| 0.14 | 0.11 to 0.15 |
|
Cibus Corp.
| 1.90 | 1.86 to 2.00 |
|
CIM Commercial Trust Corporation
| 3.49 | 3.36 to 3.56 |
|
CLPS Incorporation
| 0.93 | 0.92 to 0.94 |
|
CNB Financial Corporation
| 26.06 | 25.74 to 26.26 |
|
Coca-Cola Consolidated, Inc.
| 150.18 | 149.25 to 151.95 |
|
Corcept Therapeutics Incorporated
| 37.36 | 37.00 to 38.11 |
|
Cronos Group Inc.
| 2.68 | 2.66 to 2.76 |
|
CytomX Therapeutics, Inc.
| 4.34 | 4.13 to 4.40 |
|
Cytosorbents Corporation
| 0.70 | 0.67 to 0.73 |
|
DBV Technologies S.A.
| 17.93 | 17.41 to 18.40 |
|
Destination XL Group, Inc.
| 0.93 | 0.89 to 0.94 |
|
DiaMedica Therapeutics Inc.
| 8.14 | 7.87 to 8.48 |
|
Diamondback Energy, Inc.
| 147.56 | 145.97 to 149.21 |
|
Dorman Products, Inc.
| 126.61 | 124.12 to 128.98 |
|
Dropbox, Inc.
| 27.33 | 27.13 to 27.57 |
|
E.W. Scripps Company (The)
| 3.65 | 3.61 to 3.72 |
|
EDAP TMS S.A.
| 4.10 | 3.81 to 4.20 |
|
Erie Indemnity Company
| 282.30 | 280.60 to 287.02 |
|
Evolus, Inc.
| 5.76 | 5.49 to 5.89 |
|
Farmers & Merchants Bancorp, Inc.
| 25.06 | 24.45 to 25.27 |
|
Farmers National Banc Corp.
| 13.25 | 13.14 to 13.34 |
|
Fate Therapeutics, Inc.
| 1.07 | 1.03 to 1.08 |
|
First Busey Corporation
| 23.86 | 23.66 to 24.11 |
|
First Interstate BancSystem, Inc.
| 36.75 | 36.27 to 37.03 |
|
First Trust China AlphaDEX Fund
| 31.22 | 30.65 to 31.38 |
|
Five9, Inc.
| 19.70 | 19.33 to 20.06 |
|
Forrester Research, Inc.
| 8.20 | 8.09 to 8.44 |
|
Freshpet, Inc.
| 64.15 | 62.88 to 65.40 |
|
FVCBankcorp, Inc.
| 13.97 | 13.87 to 14.31 |
|
GigaMedia Limited
| 1.46 | 1.45 to 1.51 |
|
Global X FinTech ETF
| 30.20 | 29.83 to 30.34 |
|
Globus Maritime Limited
| 1.65 | 1.63 to 1.69 |
|
GoPro, Inc.
| 1.46 | 1.43 to 1.50 |
|
Gossamer Bio, Inc.
| 2.52 | 2.49 to 2.65 |
|
Greenlight Reinsurance, Ltd.
| 13.83 | 13.73 to 13.95 |
|
Icahn Enterprises L.P.
| 7.87 | 7.80 to 7.94 |
|
Identiv, Inc.
| 3.58 | 3.50 to 3.66 |
|
Immersion Corporation
| 6.51 | 6.41 to 6.57 |
|
IPG Photonics Corporation
| 76.12 | 75.50 to 76.79 |
|
Iterum Therapeutics plc
| 0.33 | 0.31 to 0.34 |
|
J & J Snack Foods Corp.
| 94.87 | 92.94 to 96.18 |
|
J.B. Hunt Transport Services, Inc.
| 206.33 | 203.70 to 207.46 |
|
Jerash Holdings (US), Inc.
| 3.08 | 3.05 to 3.14 |
|
Kamada Ltd.
| 8.06 | 8.00 to 8.20 |
|
Kingstone Companies, Inc
| 17.09 | 16.94 to 17.45 |
|
Kornit Digital Ltd.
| 15.12 | 14.64 to 15.23 |
|
Lakeland Financial Corporation
| 56.88 | 56.44 to 57.30 |
|
LCNB Corporation
| 16.31 | 16.14 to 16.41 |
|
Lifeway Foods, Inc.
| 22.80 | 22.36 to 23.33 |
|
Littelfuse, Inc.
| 275.93 | 273.55 to 279.37 |
|
Live Oak Bancshares, Inc.
| 36.12 | 35.72 to 36.33 |
|
Live Ventures Incorporated
| 19.78 | 19.23 to 20.03 |
|
LKQ Corporation
| 33.20 | 32.90 to 33.40 |
|
Lumentum Holdings Inc.
| 339.87 | 322.69 to 343.80 |
|
Match Group, Inc.
| 32.07 | 31.66 to 32.24 |
|
Medpace Holdings, Inc.
| 599.21 | 591.36 to 605.96 |
|
Mereo BioPharma Group plc
| 0.57 | 0.52 to 0.68 |
|
Microbot Medical Inc.
| 2.13 | 2.07 to 2.16 |
|
MIND C.T.I. Ltd.
| 1.26 | 1.25 to 1.27 |
|
Natera, Inc.
| 235.45 | 226.12 to 243.47 |
|
NBT Bancorp Inc.
| 42.53 | 42.30 to 43.03 |
|
Neurotrope, Inc.
| 3.31 | 3.15 to 3.53 |
|
NXP Semiconductors N.V.
| 238.33 | 235.69 to 240.40 |
|
Olympic Steel, Inc.
| 48.22 | 47.88 to 49.10 |
|
OneSpan Inc.
| 13.03 | 12.86 to 13.11 |
|
OP Bancorp
| 14.15 | 14.06 to 14.37 |
|
Paylocity Holding Corporation
| 149.32 | 148.15 to 150.92 |
|
PDL Community Bancorp
| 15.98 | 15.86 to 16.10 |
|
Peapack-Gladstone Financial Corporation
| 28.32 | 28.12 to 28.77 |
|
PotlatchDeltic Corporation
| 42.83 | 42.29 to 43.31 |
|
Pulse Biosciences, Inc
| 14.57 | 13.85 to 14.75 |
|
Rocky Brands, Inc.
| 30.20 | 29.87 to 30.65 |
|
S&T Bancorp, Inc.
| 39.71 | 39.39 to 39.90 |
|
Saia, Inc.
| 365.68 | 361.37 to 372.48 |
|
Sangamo Therapeutics, Inc.
| 0.45 | 0.43 to 0.46 |
|
SEI Investments Company
| 85.99 | 85.38 to 86.56 |
|
Seneca Foods Corp.
| 112.57 | 109.80 to 113.27 |
|
ServisFirst Bancshares, Inc.
| 74.81 | 74.25 to 75.65 |
|
Shoe Carnival, Inc.
| 18.70 | 18.11 to 18.97 |
|
Sirius International Insurance Group, Ltd.
| 7.84 | 7.35 to 7.96 |
|
Steel Dynamics, Inc.
| 169.35 | 166.53 to 170.79 |
|
Stock Yards Bancorp, Inc.
| 66.41 | 65.37 to 66.93 |
|
SunPower Corporation
| 1.62 | 1.58 to 1.65 |
|
Take-Two Interactive Software, Inc.
| 248.92 | 245.74 to 251.21 |
|
TD Ameritrade Holding Corporation
| 1.03 | 1.02 to 1.04 |
|
Texas Instruments Incorporated
| 189.07 | 188.00 to 190.82 |
|
The Hain Celestial Group, Inc.
| 1.19 | 1.14 to 1.22 |
|
TORM plc
| 22.46 | 22.23 to 22.71 |
|
Towne Bank
| 34.31 | 34.16 to 34.59 |
|
TriCo Bancshares
| 48.00 | 46.05 to 48.30 |
|
TriMas Corporation
| 35.08 | 34.69 to 35.35 |
|
Ulta Beauty, Inc.
| 661.49 | 653.33 to 665.89 |
|
United Continental Holdings, Inc.
| 115.29 | 114.15 to 116.29 |
|
United Therapeutics Corporation
| 482.39 | 475.27 to 485.77 |
|
Unity Bancorp, Inc.
| 52.48 | 51.96 to 53.11 |
|
Urban One, Inc.
| 1.16 | 1.12 to 1.17 |
|
Urban One, Inc.
| 0.90 | 0.81 to 0.94 |
|
Veritone, Inc.
| 4.69 | 4.46 to 4.72 |
|
Vertex Pharmaceuticals Incorporated
| 460.59 | 454.54 to 464.59 |
|
Viper Energy Partners LP
| 36.57 | 36.19 to 36.80 |
|
Washington Trust Bancorp, Inc.
| 29.69 | 29.50 to 29.99 |
|
Weight Watchers International Inc
| 329.45 | 326.64 to 332.28 |
|
Werner Enterprises, Inc.
| 33.05 | 32.63 to 33.37 |
|
Weyco Group, Inc.
| 30.86 | 30.62 to 31.72 |
|
Willamette Valley Vineyards, Inc.
| 2.91 | 2.80 to 3.05 |
|
WillScot Corporation
| 21.85 | 21.54 to 22.09 |
|
Xcel Energy Inc.
| 74.00 | 73.50 to 74.54 |
|
Xeris Pharmaceuticals, Inc.
| 7.87 | 7.69 to 7.97 |
|
Zions Bancorporation N.A.
| 59.36 | 58.85 to 60.00 |
|
Abercrombie & Fitch Company
| 102.81 | 98.80 to 106.20 |
|
ABM Industries Incorporated
| 44.48 | 44.21 to 44.87 |
|
Acadia Realty Trust
| 20.91 | 20.78 to 21.23 |
|
Adient plc
| 20.78 | 20.48 to 20.99 |
|
ADT Inc.
| 8.20 | 8.16 to 8.27 |
|
Allstate Corporation (The)
| 208.66 | 205.15 to 210.73 |
|
American Water Works
| 130.30 | 129.26 to 132.27 |
|
Americold Realty Trust
| 13.25 | 13.11 to 13.42 |
|
Aramark
| 38.77 | 38.25 to 38.95 |
|
Archer-Daniels-Midland Company
| 62.19 | 61.84 to 62.75 |
|
Argan, Inc.
| 309.26 | 305.69 to 322.00 |
|
Arthur J. Gallagher & Co.
| 264.84 | 262.39 to 266.87 |
|
AT&T Inc.
| 23.74 | 23.62 to 23.90 |
|
Axos Financial, Inc.
| 91.49 | 90.33 to 92.20 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 43.36 | 43.00 to 43.76 |
|
Black Hills Corporation
| 70.60 | 70.14 to 71.67 |
|
Blackrock MuniAssets Fund, Inc.
| 10.93 | 10.85 to 10.98 |
|
Brixmor Property Group Inc.
| 25.71 | 25.46 to 25.87 |
|
Broadridge Financial Solutions, Inc.
| 223.02 | 220.72 to 224.51 |
|
Brookdale Senior Living Inc.
| 11.06 | 10.94 to 11.22 |
|
Brunswick Corporation
| 85.92 | 85.22 to 86.52 |
|
Byline Bancorp, Inc.
| 29.54 | 29.34 to 29.73 |
|
California Resources Corporation
| 45.37 | 45.00 to 46.22 |
|
Canadian National Railway Company
| 98.95 | 98.26 to 99.65 |
|
CarMax Inc
| 44.69 | 44.20 to 45.39 |
|
Cars.com Inc.
| 12.41 | 12.23 to 12.56 |
|
CBRE Clarion Global Real Estate Income Fund
| 4.67 | 4.61 to 4.69 |
|
Celanese Corporation
| 45.64 | 44.52 to 46.35 |
|
Chevron Corporation
| 162.36 | 160.71 to 163.56 |
|
Chubb Limited
| 306.62 | 305.04 to 309.38 |
|
Civitas Solutions, Inc.
| 25.83 | 25.60 to 26.38 |
|
Clear Channel Outdoor Holdings, Inc.
| 2.05 | 2.01 to 2.08 |
|
CNA Financial Corporation
| 46.38 | 46.09 to 46.82 |
|
Colonial Municipal Income Trust
| 3.53 | 3.51 to 3.55 |
|
Contura Energy, Inc.
| 24.92 | 24.68 to 25.18 |
|
Corporacion America Airports SA
| 26.83 | 26.60 to 27.19 |
|
Devon Energy Corporation
| 35.73 | 35.43 to 36.02 |
|
Digital Realty Trust, Inc.
| 157.87 | 156.00 to 160.25 |
|
Douglas Emmett, Inc.
| 11.10 | 10.97 to 11.28 |
|
Eastman Chemical Company
| 68.40 | 67.32 to 69.12 |
|
Eaton Vance Municipal Income Trust
| 11.01 | 10.91 to 11.09 |
|
Enova International, Inc.
| 158.24 | 155.58 to 159.74 |
|
EOG Resources, Inc.
| 105.44 | 104.35 to 106.54 |
|
Estee Lauder Companies, Inc. (The)
| 113.02 | 111.75 to 113.60 |
|
Evolent Health, Inc
| 4.15 | 3.96 to 4.20 |
|
FactSet Research Systems Inc.
| 296.92 | 294.88 to 300.63 |
|
Federal Realty Investment Trust
| 101.80 | 101.00 to 102.44 |
|
FGL Holdings
| 28.51 | 28.07 to 28.76 |
|
First Horizon National Corporation
| 24.22 | 24.01 to 24.37 |
|
Five Point Holdings, LLC
| 5.83 | 5.80 to 5.95 |
|
Fly Leasing Limited
| 30.44 | 28.33 to 30.64 |
|
FMC Corporation
| 15.17 | 15.06 to 15.55 |
|
Fomento Economico Mexicano S.A.B. de C.V.
| 102.19 | 101.60 to 104.50 |
|
Fortis Inc.
| 51.39 | 51.03 to 51.72 |
|
Global Medical REIT Inc.
| 35.31 | 35.07 to 35.61 |
|
Graco Inc.
| 85.64 | 85.11 to 86.18 |
|
Group 1 Automotive, Inc.
| 399.39 | 392.00 to 403.52 |
|
Grupo Aval Acciones y Valores S.A.
| 4.19 | 4.16 to 4.22 |
|
Harmony Gold Mining Company Limited
| 22.29 | 22.17 to 22.98 |
|
Highwoods Properties, Inc.
| 27.24 | 26.95 to 27.43 |
|
Invitation Homes Inc.
| 26.64 | 26.38 to 26.95 |
|
Itau Unibanco Banco Holding SA
| 7.39 | 7.35 to 7.45 |
|
JELD-WEN Holding, Inc.
| 2.72 | 2.67 to 2.84 |
|
KB Financial Group Inc
| 86.22 | 85.52 to 86.83 |
|
KBR, Inc.
| 44.29 | 44.09 to 44.63 |
|
Keurig Dr Pepper Inc.
| 27.70 | 27.54 to 27.98 |
|
KeyCorp
| 21.07 | 20.93 to 21.24 |
|
Knight Transportation, Inc.
| 56.75 | 56.20 to 57.03 |
|
KNOT Offshore Partners LP
| 10.48 | 10.43 to 10.66 |
|
Kronos Worldwide Inc
| 5.31 | 5.22 to 5.37 |
|
Lee Enterprises, Incorporated
| 4.93 | 4.78 to 5.05 |
|
Loews Corporation
| 104.52 | 103.84 to 105.11 |
|
Macro Bank Inc.
| 94.66 | 93.30 to 96.93 |
|
Magnolia Oil & Gas Corporation
| 22.20 | 21.95 to 22.52 |
|
Marathon Petroleum Corporation
| 175.54 | 174.00 to 177.32 |
|
Marcus & Millichap, Inc.
| 26.10 | 25.77 to 26.28 |
|
Martin Marietta Materials, Inc.
| 663.71 | 657.93 to 668.83 |
|
Minerals Technologies Inc.
| 66.44 | 65.96 to 66.99 |
|
National Fuel Gas Company
| 78.73 | 78.17 to 79.34 |
|
National Steel Company
| 1.87 | 1.83 to 1.88 |
|
NorthWestern Corporation
| 65.86 | 65.40 to 66.61 |
|
Nuveen Municipal Income Fund, Inc.
| 10.13 | 10.01 to 10.36 |
|
NVR, Inc.
| 7591.75 | 7483.34 to 7713.31 |
|
Old Republic International Corporation
| 42.52 | 42.18 to 42.93 |
|
Oshkosh Corporation
| 149.65 | 147.92 to 150.41 |
|
OUTFRONT Media Inc.
| 24.34 | 24.17 to 24.58 |
|
Pampa Energia S.A.
| 82.55 | 81.42 to 84.55 |
|
Penske Automotive Group, Inc.
| 164.86 | 163.62 to 167.86 |
|
Pentair plc.
| 103.08 | 102.08 to 104.12 |
|
Physicians Realty Trust
| 16.81 | 16.66 to 16.99 |
|
Polaris Industries Inc.
| 70.60 | 69.54 to 71.08 |
|
Portland General Electric Company
| 48.81 | 48.49 to 49.24 |
|
PPG Industries, Inc.
| 108.05 | 107.29 to 108.90 |
|
Precision Drilling Corporation
| 71.35 | 70.82 to 71.90 |
|
Proto Labs, Inc.
| 54.63 | 54.26 to 55.01 |
|
Regions Financial Corporation
| 28.26 | 28.06 to 28.47 |
|
Regis Corporation
| 25.02 | 23.78 to 25.20 |
|
RLJ Lodging Trust
| 7.71 | 7.66 to 7.77 |
|
Robert Half International Inc.
| 29.06 | 28.66 to 29.30 |
|
SailPoint Technologies Holdings, Inc.
| 19.61 | 19.35 to 19.83 |
|
Salesforce.com Inc
| 259.40 | 255.77 to 261.56 |
|
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 114.32 | 112.71 to 115.50 |
|
Scotts Miracle-Gro Company (The)
| 61.39 | 61.00 to 62.69 |
|
Sensient Technologies Corporation
| 98.70 | 97.57 to 100.30 |
|
Ship Finance International Limited
| 8.33 | 8.24 to 8.44 |
|
SK Telecom Co., Ltd.
| 20.34 | 20.19 to 20.47 |
|
Sociedad Quimica y Minera S.A.
| 77.76 | 76.20 to 78.28 |
|
Sonic Automotive, Inc.
| 64.05 | 62.85 to 65.29 |
|
Spire Inc.
| 82.07 | 81.64 to 83.07 |
|
SunCoke Energy, Inc.
| 8.00 | 7.88 to 8.08 |
|
Team, Inc.
| 14.21 | 13.94 to 14.60 |
|
TechnipFMC plc
| 49.80 | 49.48 to 50.28 |
|
Teekay Corporation
| 9.57 | 9.50 to 9.68 |
|
Ternium S.A.
| 40.47 | 39.91 to 40.76 |
|
The Central and Eastern Europe Fund, Inc.
| 17.98 | 17.35 to 18.10 |
|
Timken Company (The)
| 90.83 | 90.13 to 91.35 |
|
Turkcell Iletisim Hizmetleri AS
| 5.68 | 5.65 to 5.71 |
|
United Parcel Service, Inc.
| 108.04 | 107.17 to 108.66 |
|
Unum Group
| 80.06 | 79.38 to 80.89 |
|
Verizon Communications Inc.
| 39.84 | 39.51 to 40.06 |
|
Visa Inc.
| 343.24 | 337.32 to 346.51 |
|
Vornado Realty Trust
| 34.25 | 33.95 to 34.46 |
|
Voya Financial, Inc.
| 78.14 | 77.72 to 79.31 |
|
Wells Fargo & Company
| 94.96 | 93.89 to 95.54 |
|
Westlake Chemical Partners LP
| 20.25 | 20.11 to 20.49 |
|
Wheaton Precious Metals Corp.
| 128.40 | 126.77 to 129.99 |
