| Company | Close | Range |
|
1-800 FLOWERS.COM, Inc.
| 4.40 | 4.30 to 4.48 |
|
Agios Pharmaceuticals, Inc.
| 40.87 | 40.39 to 41.29 |
|
Alliant Energy Corporation
| 68.07 | 67.68 to 68.50 |
|
AMC Networks Inc.
| 7.93 | 7.72 to 8.13 |
|
Ballard Power Systems, Inc.
| 3.63 | 3.49 to 3.70 |
|
Bankwell Financial Group, Inc.
| 43.25 | 43.05 to 43.78 |
|
Barrett Business Services, Inc.
| 44.44 | 44.01 to 45.03 |
|
BayCom Corp
| 28.15 | 27.79 to 28.32 |
|
Bel Fuse Inc.
| 141.25 | 139.81 to 142.75 |
|
BioLineRx Ltd.
| 4.44 | 4.04 to 4.56 |
|
BOK Financial Corporation
| 114.05 | 113.50 to 115.56 |
|
Catalyst Pharmaceuticals, Inc.
| 20.82 | 20.57 to 21.22 |
|
Corbus Pharmaceuticals Holdings, Inc.
| 14.61 | 14.25 to 14.71 |
|
CorVel Corp.
| 74.11 | 73.57 to 75.49 |
|
Daktronics, Inc.
| 19.45 | 19.05 to 19.64 |
|
Dogness (International) Corporation
| 13.47 | 13.33 to 13.67 |
|
Dolphin Entertainment, Inc.
| 1.50 | 1.44 to 1.54 |
|
Dynavax Technologies Corporation
| 10.14 | 10.08 to 10.31 |
|
El Pollo Loco Holdings, Inc.
| 9.26 | 9.21 to 9.37 |
|
electroCore, Inc.
| 4.95 | 4.86 to 5.01 |
|
Ericsson
| 8.43 | 8.38 to 8.48 |
|
eXp World Holdings, Inc.
| 10.80 | 10.62 to 10.88 |
|
F5 Networks, Inc.
| 330.76 | 325.85 to 334.50 |
|
Flushing Financial Corporation
| 13.92 | 13.80 to 14.07 |
|
Gibraltar Industries, Inc.
| 64.41 | 63.64 to 65.28 |
|
Gladstone Land Corporation
| 9.12 | 9.06 to 9.23 |
|
Greenlight Reinsurance, Ltd.
| 12.59 | 12.50 to 12.68 |
|
Groupon, Inc.
| 22.69 | 21.95 to 23.16 |
|
Harvard Bioscience, Inc.
| 0.44 | 0.43 to 0.46 |
|
Hennessy Advisors, Inc.
| 10.50 | 10.41 to 10.68 |
|
Horizon Bancorp, Inc.
| 16.20 | 16.06 to 16.46 |
|
Huazhu Group Limited
| 38.06 | 37.88 to 38.39 |
|
Huron Consulting Group Inc.
| 149.91 | 149.24 to 151.20 |
|
Incyte Corporation
| 87.17 | 85.92 to 87.95 |
|
Inter Parfums, Inc.
| 93.81 | 93.07 to 94.47 |
|
Ionis Pharmaceuticals, Inc.
| 68.94 | 67.95 to 69.77 |
|
Jazz Pharmaceuticals plc
| 137.32 | 134.06 to 138.29 |
|
KalVista Pharmaceuticals, Inc.
| 10.92 | 10.68 to 11.06 |
|
Kingstone Companies, Inc
| 14.41 | 14.33 to 14.57 |
|
Landstar System, Inc.
| 123.95 | 122.37 to 125.02 |
|
Liberty Global plc
| 11.38 | 11.30 to 11.55 |
|
Lightbridge Corporation
| 23.15 | 21.40 to 23.74 |
|
Lipocine Inc.
| 3.22 | 3.17 to 3.41 |
|
Medpace Holdings, Inc.
| 531.85 | 524.32 to 538.32 |
|
Microbot Medical Inc.
| 3.23 | 3.15 to 3.35 |
|
MMTec, Inc.
| 0.85 | 0.82 to 0.88 |
|
Monroe Capital Corporation
| 7.00 | 6.95 to 7.10 |
|
My Size, Inc.
| 1.26 | 1.25 to 1.28 |
|
National CineMedia, Inc.
| 4.38 | 4.32 to 4.45 |
|
National Research Corporation
| 12.02 | 11.91 to 12.25 |
|
Nature's Sunshine Products, Inc.
| 15.13 | 15.05 to 15.28 |
|
Neogen Corporation
| 5.59 | 5.55 to 5.74 |
|
Oncolytics Biotech Inc.
| 1.35 | 1.33 to 1.39 |
|
Orthofix Medical Inc.
| 14.20 | 14.01 to 14.30 |
|
ProLung, Inc.
| 1.73 | 1.70 to 1.76 |
|
ProShares Equities for Rising Rates ETF
| 62.79 | 62.47 to 63.34 |
|
Red Violet, Inc.
| 50.82 | 49.66 to 51.15 |
|
Riverview Bancorp Inc
| 5.25 | 5.16 to 5.41 |
|
Rockwell Medical, Inc.
| 1.19 | 1.17 to 1.22 |
|
Sabra Health Care REIT, Inc.
| 18.01 | 17.70 to 18.24 |
|
Savara, Inc.
| 3.43 | 3.39 to 3.47 |
|
SCWorx Corp.
| 0.30 | 0.29 to 0.32 |
|
SCYNEXIS, Inc.
| 0.79 | 0.76 to 0.80 |
|
Selective Insurance Group, Inc.
| 84.24 | 82.95 to 85.06 |
|
Sify Technologies Limited
| 14.92 | 14.34 to 15.42 |
|
Sirius XM Holdings Inc.
| 22.83 | 22.46 to 23.31 |
|
Spok Holdings, Inc.
| 15.87 | 15.65 to 16.04 |
|
Steel Dynamics, Inc.
| 142.73 | 141.41 to 144.04 |
|
Stitch Fix, Inc.
| 4.12 | 3.99 to 4.15 |
|
Strata Skin Sciences, Inc.
| 1.93 | 1.87 to 1.97 |
|
Summit Therapeutics plc
| 22.29 | 21.29 to 22.63 |
|
Sunrun Inc.
| 19.46 | 18.92 to 20.25 |
|
Taitron Components Incorporated
| 2.62 | 2.38 to 2.70 |
|
Texas Capital Bancshares, Inc.
| 86.62 | 85.83 to 88.11 |
|
The Andersons, Inc.
| 41.94 | 41.26 to 42.33 |
|
The Cheesecake Factory Incorporated
| 54.02 | 53.20 to 54.64 |
|
The Descartes Systems Group Inc.
| 95.09 | 93.80 to 95.62 |
|
The Ensign Group, Inc.
| 176.50 | 175.38 to 178.34 |
|
Trustmark Corporation
| 39.80 | 38.92 to 40.13 |
|
Twenty-First Century Fox, Inc.
| 55.07 | 54.64 to 55.70 |
|
Urban One, Inc.
| 0.71 | 0.68 to 0.73 |
|
VEON Ltd.
| 51.57 | 51.11 to 52.00 |
|
VeriSign, Inc.
| 270.29 | 268.30 to 272.05 |
|
Wingstop Inc.
| 244.61 | 240.72 to 247.00 |
|
Xenon Pharmaceuticals Inc.
| 39.16 | 38.49 to 39.65 |
|
Adecoagro S.A.
| 7.83 | 7.67 to 7.87 |
|
AGCO Corporation
| 110.38 | 109.22 to 111.32 |
|
Algonquin Power & Utilities Corp.
| 5.79 | 5.76 to 5.83 |
|
AllianzGI Convertible & Income Fund II
| 13.88 | 13.76 to 13.97 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 13.12 | 12.99 to 13.23 |
|
AMERIPRISE FINANCIAL SERVICES, INC.
| 497.79 | 494.14 to 500.48 |
|
Aon plc
| 366.93 | 364.33 to 369.68 |
|
Apache Corporation
| 25.08 | 24.82 to 25.44 |
|
Apollo Commercial Real Estate Finance
| 10.00 | 9.91 to 10.06 |
|
Arcos Dorados Holdings Inc.
| 6.70 | 6.63 to 6.76 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 13.76 | 13.58 to 13.88 |
|
Arthur J. Gallagher & Co.
| 309.81 | 308.18 to 313.09 |
|
AXA Equitable Holdings, Inc.
| 50.97 | 50.33 to 51.56 |
|
BanColombia S.A.
| 51.99 | 51.57 to 52.27 |
|
Becton, Dickinson and Company
| 192.53 | 191.51 to 193.62 |
|
BJ's Wholesale Club Holdings, Inc.
| 89.93 | 88.79 to 90.82 |
|
BlackRock Energy and Resources Trust
| 13.50 | 13.41 to 13.60 |
|
Blackrock Enhanced Equity Dividend Trust
| 9.19 | 9.13 to 9.24 |
|
BRT Apartments Corp.
| 15.20 | 15.08 to 15.57 |
|
Cable One, Inc.
| 176.88 | 171.38 to 179.64 |
|
Celestica, Inc.
| 237.79 | 230.24 to 243.09 |
|
Cenovus Energy Inc
| 17.41 | 17.01 to 17.54 |
|
Chemed Corp.
| 436.08 | 431.08 to 440.15 |
|
Chimera Investment Corporation
| 13.02 | 12.95 to 13.11 |
|
CNA Financial Corporation
| 46.90 | 46.58 to 47.28 |
|
Donaldson Company, Inc.
| 82.36 | 81.98 to 83.27 |
|
DTE Energy Company
| 142.41 | 141.55 to 143.79 |
|
Eaton Vance Floating Rate Income Trust
| 11.78 | 11.72 to 11.84 |
|
Eaton Vance Municipal Income Trust
| 10.85 | 10.78 to 10.91 |
|
Embotelladora Andina S.A.
| 22.30 | 22.07 to 22.59 |
|
Enel Chile S.A.
| 3.80 | 3.77 to 3.86 |
|
EQT Corporation
| 57.16 | 56.31 to 57.55 |
|
ESCO Technologies Inc.
| 209.19 | 207.56 to 210.68 |
|
Essential Properties Realty Trust, Inc.
| 29.23 | 29.02 to 29.45 |
|
Essex Property Trust, Inc.
| 262.08 | 260.25 to 264.67 |
|
FactSet Research Systems Inc.
| 276.93 | 274.13 to 280.05 |
|
First Industrial Realty Trust, Inc.
| 51.66 | 51.34 to 52.04 |
|
First Trust Intermediate Duration Preferred & Income Fund
| 18.78 | 18.68 to 18.90 |
|
FirstEnergy Corp.
| 46.41 | 46.17 to 46.92 |
|
Flowers Foods, Inc.
| 12.77 | 12.62 to 12.88 |
|
Freeport-McMoran, Inc.
| 40.69 | 40.16 to 41.31 |
|
Fresh Del Monte Produce, Inc.
| 34.07 | 33.70 to 34.49 |
|
Getty Realty Corporation
| 26.27 | 26.09 to 26.46 |
|
GigCapital, Inc.
| 10.80 | 10.61 to 10.95 |
|
Gildan Activewear, Inc.
| 61.00 | 59.98 to 61.51 |
|
GreenTree Hospitality Group Ltd.
| 2.23 | 2.18 to 2.31 |
|
Hanesbrands Inc.
| 6.93 | 6.84 to 7.00 |
|
Hawaiian Electric Industries, Inc.
| 11.32 | 11.23 to 11.46 |
|
Helix Energy Solutions Group, Inc.
| 6.65 | 6.52 to 6.71 |
|
Hercules Capital, Inc.
| 25.48 | 25.32 to 25.67 |
|
Invesco Plc
| 24.10 | 23.84 to 24.30 |
|
K12 Inc
| 140.00 | 138.94 to 141.63 |
|
Keurig Dr Pepper Inc.
| 25.33 | 25.03 to 25.50 |
|
Leggett & Platt, Incorporated
| 8.72 | 8.66 to 8.84 |
|
Lloyds Banking Group Plc
| 4.53 | 4.50 to 4.64 |
|
Lsb Industries Inc.
| 9.08 | 8.91 to 9.17 |
|
Marcus & Millichap, Inc.
| 28.06 | 27.72 to 28.32 |
|
Markel Corporation
| 1965.60 | 1949.01 to 1984.96 |
|
Medical Properties Trust, Inc.
| 5.42 | 5.34 to 5.50 |
|
Morgan Stanley India Investment Fund, Inc.
| 26.77 | 26.61 to 26.95 |
|
MV Oil Trust
| 5.96 | 5.90 to 6.03 |
|
NewMarket Corporation
| 857.11 | 847.89 to 866.38 |
|
Nexa Resources S.A.
| 5.11 | 5.07 to 5.22 |
|
NextEra Energy, Inc.
| 83.21 | 82.41 to 84.61 |
|
North American Construction Group Ltd.
| 14.59 | 14.39 to 15.13 |
|
Northrop Grumman Corporation
| 621.63 | 618.40 to 627.81 |
|
Nuveen Arizona Quality Municipal Income Fund
| 11.99 | 11.92 to 12.05 |
|
PAR Technology Corporation
| 37.96 | 37.29 to 38.25 |
|
PennyMac Financial Services, Inc.
| 116.57 | 115.25 to 117.43 |
|
Piedmont Office Realty Trust, Inc.
| 8.64 | 8.59 to 8.75 |
|
Pitney Bowes Inc.
| 11.01 | 10.93 to 11.16 |
|
Plains All American Pipeline, L.P.
| 16.67 | 16.46 to 16.74 |
|
PLDT Inc.
| 19.02 | 18.81 to 19.24 |
|
Precision Drilling Corporation
| 57.66 | 57.10 to 58.09 |
|
Regis Corporation
| 30.08 | 29.88 to 30.93 |
|
RenaissanceRe Holdings Ltd.
| 267.03 | 265.85 to 272.42 |
|
RPC, Inc.
| 4.75 | 4.69 to 4.81 |
|
Seadrill Limited
| 31.88 | 31.51 to 32.50 |
|
Seritage Growth Properties
| 4.30 | 4.22 to 4.34 |
|
Signet Jewelers Limited
| 93.68 | 92.52 to 94.52 |
|
Simpson Manufacturing Company, Inc.
| 170.17 | 168.33 to 173.00 |
|
SITE Centers Corp.
| 8.58 | 8.45 to 8.63 |
|
SM Energy Company
| 25.28 | 24.64 to 25.44 |
|
Sociedad Quimica y Minera S.A.
| 43.39 | 42.97 to 44.20 |
|
Source Capital, Inc.
| 45.77 | 45.50 to 46.07 |
|
Spirit Aerosystems Holdings, Inc.
| 39.58 | 39.26 to 40.10 |
|
Stantec Inc
| 111.14 | 110.39 to 111.72 |
|
Stone Harbor Emerging Markets Income Fund
| 5.07 | 5.03 to 5.10 |
|
Suncor Energy Inc.
| 41.37 | 40.92 to 41.78 |
|
Taiwan Fund, Inc. (The)
| 55.00 | 54.71 to 56.88 |
|
Target Corporation
| 89.27 | 88.51 to 90.09 |
|
Terreno Realty Corporation
| 58.37 | 57.83 to 58.68 |
|
Tidewater Inc.
| 54.00 | 53.58 to 54.94 |
|
TJX Companies, Inc. (The)
| 142.66 | 140.11 to 143.65 |
|
TopBuild Corp.
| 396.24 | 393.38 to 399.99 |
|
TransCanada Corporation
| 54.65 | 54.31 to 54.95 |
|
Ultrapar Participacoes S.A.
| 3.83 | 3.77 to 3.85 |
|
Unifi, Inc.
| 4.68 | 4.60 to 4.75 |
|
Unifirst Corporation
| 164.68 | 163.87 to 166.07 |
|
Veeva Systems Inc.
| 306.22 | 302.25 to 310.50 |
|
Walt Disney Company (The)
| 112.53 | 111.80 to 113.40 |
