| Company | Close | Range |
|
Adial Pharmaceuticals, Inc
| 0.31 | 0.31 to 0.32 |
|
AGNC Investment Corp.
| 10.49 | 10.47 to 10.58 |
|
Ameris Bancorp
| 75.76 | 75.64 to 76.44 |
|
Baidu, Inc.
| 116.89 | 116.78 to 118.20 |
|
Booking Holdings Inc.
| 4914.69 | 4885.15 to 4952.48 |
|
Caseys General Stores, Inc.
| 570.46 | 568.23 to 573.76 |
|
ClearSign Combustion Corporation
| 0.74 | 0.74 to 0.75 |
|
CME Group Inc.
| 281.46 | 280.66 to 283.06 |
|
Commerce Bancshares, Inc.
| 53.91 | 53.74 to 54.41 |
|
Copart, Inc.
| 38.98 | 38.81 to 39.30 |
|
CRA International,Inc.
| 176.34 | 176.25 to 177.86 |
|
Creative Realities, Inc.
| 2.89 | 2.89 to 2.94 |
|
DocuSign, Inc.
| 69.35 | 69.06 to 70.13 |
|
Esquire Financial Holdings, Inc.
| 102.06 | 101.54 to 102.91 |
|
Etsy, Inc.
| 54.22 | 54.02 to 55.15 |
|
EverQuote, Inc.
| 26.39 | 26.30 to 26.85 |
|
First Citizens BancShares, Inc.
| 1877.89 | 1875.28 to 1907.01 |
|
First Financial Bankshares, Inc.
| 31.24 | 31.17 to 31.43 |
|
First Trust China AlphaDEX Fund
| 28.92 | 28.88 to 29.10 |
|
First Trust TCW Opportunistic Fixed Income ETF
| 44.64 | 44.48 to 44.94 |
|
frontdoor, inc.
| 53.93 | 53.71 to 54.48 |
|
Gaming and Leisure Properties, Inc.
| 43.53 | 43.42 to 43.73 |
|
Global Indemnity Limited
| 28.02 | 28.02 to 28.28 |
|
Home Bancorp, Inc.
| 55.47 | 55.37 to 55.79 |
|
Horizon Bancorp, Inc.
| 17.14 | 17.08 to 17.29 |
|
Hub Group, Inc.
| 38.57 | 38.38 to 38.93 |
|
IRIDEX Corporation
| 0.96 | 0.96 to 0.97 |
|
J & J Snack Foods Corp.
| 92.35 | 92.02 to 93.78 |
|
James River Group Holdings, Ltd.
| 5.89 | 5.87 to 5.95 |
|
JD.com, Inc.
| 29.83 | 29.74 to 29.99 |
|
Kingstone Companies, Inc
| 15.22 | 15.18 to 15.33 |
|
Landstar System, Inc.
| 130.84 | 130.49 to 131.82 |
|
Liberty Broadband Corporation
| 46.29 | 46.12 to 47.11 |
|
Live Oak Bancshares, Inc.
| 31.92 | 31.81 to 32.33 |
|
Manhattan Associates, Inc.
| 176.45 | 176.05 to 178.11 |
|
Masimo Corporation
| 142.43 | 142.03 to 143.80 |
|
Mercantil Bank Holding Corporation
| 18.81 | 18.75 to 18.98 |
|
Merchants Bancorp
| 32.69 | 32.59 to 32.89 |
|
MIND C.T.I. Ltd.
| 1.19 | 1.19 to 1.21 |
|
National Energy Services Reunited Corp.
| 13.94 | 13.88 to 14.24 |
|
NetSol Technologies Inc.
| 3.01 | 3.01 to 3.04 |
|
News Corporation
| 25.68 | 25.59 to 25.88 |
|
Nordson Corporation
| 237.66 | 237.35 to 240.00 |
|
Northern Trust Corporation
| 131.34 | 131.15 to 132.55 |
|
Norwegian Cruise Line Holdings Ltd.
| 18.46 | 18.42 to 18.72 |
|
OneSpan Inc.
| 12.20 | 12.14 to 12.38 |
|
Parke Bancorp, Inc.
| 22.89 | 22.77 to 23.02 |
|
PDL Community Bancorp
| 15.94 | 15.85 to 16.01 |
|
PennantPark Floating Rate Capital Ltd.
| 9.17 | 9.13 to 9.25 |
|
Preferred Bank
| 94.41 | 94.35 to 95.16 |
|
Principal Financial Group Inc
| 84.82 | 84.53 to 85.51 |
|
ProShares UltraShort Nasdaq Biotechnology
| 9.19 | 9.17 to 9.29 |
|
Pure Cycle Corporation
| 11.38 | 11.33 to 11.55 |
|
Regency Centers Corporation
| 71.16 | 71.00 to 71.75 |
|
SBA Communications Corporation
| 194.27 | 193.67 to 195.40 |
|
SCWorx Corp.
| 0.25 | 0.25 to 0.26 |
|
Simmons First National Corporation
| 18.55 | 18.48 to 18.68 |
|
SLM Corporation
| 29.30 | 29.16 to 29.42 |
|
Sotherly Hotels Inc.
| 17.56 | 17.56 to 17.65 |
|
Sprouts Farmers Market, Inc.
| 83.81 | 83.38 to 84.82 |
|
The Bancorp, Inc.
| 64.07 | 63.92 to 64.73 |
|
The Descartes Systems Group Inc.
| 82.42 | 81.99 to 82.86 |
|
The Joint Corp.
| 8.42 | 8.39 to 8.52 |
|
Trident Acquisitions Corp.
| 0.35 | 0.35 to 0.38 |
|
United Continental Holdings, Inc.
| 101.96 | 101.60 to 103.19 |
|
United Security Bancshares
| 9.89 | 9.86 to 9.98 |
|
VEON Ltd.
| 53.39 | 53.10 to 54.66 |
|
Verra Mobility Corporation
| 21.82 | 21.72 to 22.07 |
|
Weight Watchers International Inc
| 321.00 | 319.68 to 322.88 |
|
Workday, Inc.
| 215.62 | 214.48 to 217.76 |
|
Acushnet Holdings Corp.
| 84.10 | 83.69 to 85.22 |
|
Adient plc
| 19.46 | 19.37 to 19.70 |
|
Adtalem Global Education Inc.
| 92.56 | 92.18 to 93.71 |
|
Aflac Incorporated
| 110.31 | 110.10 to 111.56 |
|
American Express Company
| 365.27 | 364.01 to 367.53 |
|
American International Group, Inc.
| 76.16 | 75.81 to 76.76 |
|
Anheuser-Busch Inbev SA
| 61.53 | 61.39 to 61.82 |
|
Aptiv PLC
| 77.55 | 77.20 to 78.48 |
|
Arthur J. Gallagher & Co.
| 247.62 | 246.60 to 249.99 |
|
Assurant, Inc.
| 228.16 | 227.05 to 230.36 |
|
Assured Guaranty Ltd.
| 90.54 | 90.17 to 91.16 |
|
AutoZone, Inc.
| 3954.33 | 3944.01 to 3979.99 |
|
Avery Dennison Corporation
| 172.37 | 172.04 to 173.49 |
|
Blackrock MuniAssets Fund, Inc.
| 10.63 | 10.59 to 10.69 |
|
Blackrock MuniHoldings New York Quality Fund, Inc.
| 10.30 | 10.30 to 10.36 |
|
Blackrock MuniYield Fund, Inc.
| 10.40 | 10.38 to 10.47 |
|
BlackRock, Inc.
| 1047.30 | 1043.86 to 1053.94 |
|
Blackstone / GSO Strategic Credit Fund
| 11.85 | 11.82 to 11.95 |
|
Blackstone GSO Long Short Credit Income Fund
| 11.90 | 11.86 to 11.98 |
|
BorgWarner Inc.
| 43.06 | 42.88 to 43.41 |
|
Boston Properties, Inc.
| 72.36 | 72.25 to 72.82 |
|
Brown & Brown, Inc.
| 80.43 | 80.10 to 81.12 |
|
Brown Forman Corporation
| 28.98 | 28.86 to 29.36 |
|
Cannae Holdings, Inc.
| 16.10 | 16.03 to 16.26 |
|
Citizens Financial Group, Inc.
| 54.10 | 54.04 to 54.41 |
|
ConAgra Brands, Inc.
| 17.85 | 17.83 to 17.98 |
|
Cousins Properties Incorporated
| 25.78 | 25.76 to 26.02 |
|
CrossAmerica Partners LP
| 20.40 | 20.38 to 20.69 |
|
CubeSmart
| 37.23 | 37.18 to 37.52 |
|
Darden Restaurants, Inc.
| 179.58 | 179.44 to 180.92 |
|
Darling Ingredients Inc.
| 36.61 | 36.52 to 37.02 |
|
Douglas Emmett, Inc.
| 12.19 | 12.14 to 12.29 |
|
Easterly Government Properties, Inc.
| 21.80 | 21.72 to 22.01 |
|
Eaton Vance Corporation
| 14.51 | 14.44 to 14.61 |
|
Emergent Biosolutions, Inc.
| 11.17 | 11.11 to 11.31 |
|
Enova International, Inc.
| 131.09 | 130.60 to 132.00 |
|
Federal Realty Investment Trust
| 98.73 | 98.42 to 99.31 |
|
FedEx Corporation
| 275.68 | 274.40 to 276.87 |
|
First Horizon National Corporation
| 22.34 | 22.22 to 22.46 |
|
Five Point Holdings, LLC
| 6.20 | 6.17 to 6.24 |
|
FTI Consulting, Inc.
| 163.15 | 162.86 to 164.32 |
|
Genesis Healthcare, Inc.
| 26.37 | 26.24 to 26.53 |
|
Genuine Parts Company
| 130.40 | 129.73 to 131.05 |
|
Genworth Financial Inc
| 8.68 | 8.65 to 8.79 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 237.49 | 237.28 to 240.26 |
|
H. B. Fuller Company
| 58.28 | 58.01 to 58.73 |
|
HDFC Bank Limited
| 36.82 | 36.69 to 37.01 |
|
Hershey Company (The)
| 188.08 | 187.50 to 189.49 |
|
Hilton Worldwide Holdings Inc.
| 285.03 | 284.21 to 287.40 |
|
Ingevity Corporation
| 52.23 | 51.96 to 52.64 |
|
Ingredion Incorporated
| 107.54 | 107.47 to 108.37 |
|
Innovative Industrial Properties, Inc.
| 49.45 | 49.28 to 50.25 |
|
Intercontinental Exchange Inc.
| 157.30 | 156.72 to 158.37 |
|
Janus Henderson Group plc
| 43.71 | 43.50 to 43.95 |
|
John Hancock Financial Opportunities Fund
| 34.26 | 34.09 to 34.49 |
|
KeyCorp
| 18.38 | 18.37 to 18.51 |
|
Lloyds Banking Group Plc
| 5.10 | 5.09 to 5.14 |
|
M&T Bank Corporation
| 190.22 | 189.76 to 191.33 |
|
Magna International, Inc.
| 48.84 | 48.63 to 49.26 |
|
Matson, Inc.
| 108.98 | 108.78 to 110.23 |
|
McKesson Corporation
| 881.12 | 880.44 to 888.34 |
|
Mercury General Corporation
| 93.12 | 92.72 to 93.59 |
|
Molson Coors Brewing Company
| 46.51 | 46.39 to 46.83 |
|
Natural Resource Partners LP
| 105.18 | 105.00 to 106.00 |
|
NOW Inc.
| 13.96 | 13.91 to 14.12 |
|
Nuveen Credit Strategies Income Fund
| 5.09 | 5.07 to 5.13 |
|
Nuveen Mortgage Opportunity Term Fund
| 18.60 | 18.56 to 18.74 |
|
Nuveen New York AMT-Free Quality Municipal
| 10.16 | 10.15 to 10.24 |
|
Oceaneering International, Inc.
| 24.40 | 24.35 to 24.65 |
|
OneMain Holdings, Inc.
| 62.03 | 61.93 to 62.51 |
|
Paycom Software, Inc.
| 161.17 | 160.74 to 162.17 |
|
PennyMac Financial Services, Inc.
| 134.57 | 134.08 to 136.62 |
|
Penske Automotive Group, Inc.
| 161.72 | 161.14 to 163.05 |
|
PIMCO Commercial Mortgage Securities Trust, Inc.
| 6.16 | 6.16 to 6.20 |
|
Plains Group Holdings, L.P.
| 18.54 | 18.48 to 18.66 |
|
Planet Fitness, Inc.
| 111.97 | 111.51 to 113.12 |
|
PPG Industries, Inc.
| 100.04 | 99.96 to 100.82 |
|
Progressive Corporation (The)
| 228.79 | 227.96 to 230.10 |
|
PulteGroup, Inc.
| 127.19 | 126.68 to 127.95 |
|
Raymond James Financial, Inc.
| 156.54 | 155.79 to 157.68 |
|
Regions Financial Corporation
| 25.45 | 25.43 to 25.59 |
|
Reinsurance Group of America, Incorporated
| 189.87 | 188.94 to 191.97 |
|
RenaissanceRe Holdings Ltd.
| 261.17 | 260.60 to 263.64 |
|
ResMed Inc.
| 255.83 | 255.70 to 258.09 |
|
Ritchie Bros. Auctioneers Incorporated
| 98.20 | 97.83 to 99.06 |
|
Rockwell Automation, Inc.
| 395.86 | 394.85 to 398.82 |
|
Rollins, Inc.
| 61.48 | 61.39 to 61.84 |
|
Sabine Royalty Trust
| 77.40 | 77.16 to 78.50 |
|
SailPoint Technologies Holdings, Inc.
| 18.42 | 18.35 to 18.66 |
|
Sealed Air Corporation
| 42.95 | 42.90 to 43.22 |
|
Sensient Technologies Corporation
| 97.49 | 96.96 to 97.95 |
|
Spectrum Brands Holdings, Inc.
| 59.35 | 59.13 to 59.80 |
|
Suzano Papel e Celulose S.A.
| 8.95 | 8.94 to 9.02 |
|
Synovus Financial Corp.
| 48.20 | 48.17 to 48.58 |
|
TEGNA Inc.
| 19.52 | 19.49 to 19.63 |
|
Teledyne Technologies Incorporated
| 499.52 | 497.69 to 504.52 |
|
Templeton Dragon Fund, Inc.
| 11.12 | 11.12 to 11.22 |
|
Templeton Emerging Markets Fund
| 16.83 | 16.75 to 17.00 |
|
Terreno Realty Corporation
| 62.79 | 62.61 to 63.23 |
|
Tri Continental Corporation
| 34.34 | 34.22 to 34.78 |
|
US Foods Holding Corp.
| 78.67 | 78.54 to 79.13 |
|
VICI Properties Inc.
| 28.82 | 28.79 to 28.98 |
|
Westinghouse Air Brake Technologies Corporation
| 208.55 | 207.76 to 209.63 |
|
XPO Logistics, Inc.
| 142.06 | 141.46 to 143.36 |
|
Yelp Inc.
| 28.91 | 28.76 to 29.27 |
|
YETI Holdings, Inc.
| 41.48 | 41.34 to 41.94 |
|
Yum! Brands, Inc.
| 153.21 | 153.06 to 154.51 |
|
Zimmer Biomet Holdings, Inc.
| 97.52 | 97.30 to 98.34 |
|
Zoetis Inc.
| 128.18 | 127.75 to 129.31 |
