| Company | Close | Range |
|
ACADIA Pharmaceuticals Inc.
| 24.20 | 23.89 to 24.93 |
|
Amalgamated Bank
| 27.80 | 27.47 to 28.58 |
|
AMC Networks Inc.
| 8.32 | 8.19 to 8.44 |
|
American Airlines Group, Inc.
| 12.48 | 12.36 to 12.82 |
|
Amgen Inc.
| 274.71 | 273.00 to 277.80 |
|
AnaptysBio, Inc.
| 19.81 | 19.47 to 20.40 |
|
AppFolio, Inc.
| 276.75 | 272.50 to 278.10 |
|
Atara Biotherapeutics, Inc.
| 11.59 | 11.51 to 11.83 |
|
Auburn National Bancorporation, Inc.
| 25.66 | 25.52 to 26.27 |
|
BancFirst Corporation
| 131.13 | 129.00 to 133.75 |
|
Blackbaud, Inc.
| 69.13 | 68.47 to 70.03 |
|
Booking Holdings Inc.
| 5553.70 | 5454.96 to 5557.40 |
|
Calamos Global Dynamic Income Fund
| 7.50 | 7.42 to 7.50 |
|
Capital Bancorp, Inc.
| 32.57 | 32.25 to 33.50 |
|
Capitol Federal Financial, Inc.
| 6.33 | 6.26 to 6.51 |
|
Celcuity Inc.
| 54.60 | 53.31 to 56.27 |
|
Cidara Therapeutics, Inc.
| 64.85 | 64.01 to 66.81 |
|
Civista Bancshares, Inc.
| 20.79 | 20.52 to 21.31 |
|
Coca-Cola Consolidated, Inc.
| 118.53 | 117.70 to 120.03 |
|
Comcast Corporation
| 32.43 | 32.20 to 32.80 |
|
Community Trust Bancorp, Inc.
| 56.09 | 55.37 to 57.03 |
|
Community West Bancshares
| 21.15 | 21.04 to 21.75 |
|
Construction Partners, Inc.
| 126.03 | 124.76 to 130.01 |
|
Corvus Pharmaceuticals, Inc.
| 5.79 | 5.72 to 6.04 |
|
Cross Country Healthcare, Inc.
| 13.12 | 12.96 to 13.37 |
|
Daily Journal Corp. (S.C.)
| 442.65 | 435.00 to 451.50 |
|
DarioHealth Corp.
| 6.58 | 6.20 to 6.99 |
|
Dime Community Bancshares, Inc.
| 30.68 | 30.50 to 31.76 |
|
Donegal Group, Inc.
| 19.15 | 19.07 to 19.49 |
|
eBay Inc.
| 89.96 | 88.70 to 90.38 |
|
Eton Pharmaceuticals, Inc.
| 17.68 | 17.48 to 18.00 |
|
EverQuote, Inc.
| 24.27 | 24.03 to 25.08 |
|
Famous Dave's of America, Inc.
| 218.69 | 212.50 to 223.29 |
|
Farmer Brothers Company
| 1.87 | 1.85 to 1.91 |
|
Farmers & Merchants Bancorp, Inc.
| 25.81 | 25.33 to 26.72 |
|
Farmers National Banc Corp.
| 14.68 | 14.41 to 15.10 |
|
Financial Institutions, Inc.
| 26.42 | 26.35 to 27.13 |
|
First Bancorp, Inc (ME)
| 26.79 | 26.55 to 27.39 |
|
First Community Bankshares, Inc.
| 36.68 | 36.49 to 38.00 |
|
First Hawaiian, Inc.
| 25.37 | 25.13 to 25.89 |
|
First Mid-Illinois Bancshares, Inc.
| 39.23 | 39.00 to 40.46 |
|
First Trust Large Cap Value AlphaDEX Fund
| 82.71 | 82.70 to 83.56 |
|
First Trust NASDAQ-100 Ex-Technology Sector Index Fund
| 98.18 | 98.09 to 98.64 |
|
First Trust Rising Dividend Achievers ETF
| 66.32 | 65.81 to 66.92 |
|
Fortinet, Inc.
| 80.29 | 79.72 to 80.87 |
|
Freightcar America, Inc.
| 8.71 | 8.59 to 9.11 |
|
FS Bancorp, Inc.
| 41.21 | 40.82 to 42.61 |
|
Fulton Financial Corporation
| 19.06 | 18.81 to 19.40 |
|
Gaming and Leisure Properties, Inc.
| 47.38 | 47.31 to 48.18 |
|
Gilead Sciences, Inc.
| 112.26 | 111.21 to 112.46 |
|
Gladstone Commercial Corporation
| 12.95 | 12.91 to 13.16 |
|
Global X Future Analytics Tech ETF
| 48.24 | 47.64 to 48.39 |
|
Global X Millennials Thematic ETF
| 50.08 | 50.07 to 50.29 |
|
Global X SuperDividend REIT ETF
| 21.87 | 21.81 to 22.08 |
|
Golar LNG Limited
| 39.93 | 39.72 to 40.66 |
|
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.
| 106.77 | 106.20 to 108.39 |
|
GSI Technology, Inc.
| 3.41 | 3.32 to 3.48 |
|
Guaranty Bancshares, Inc.
| 48.71 | 48.26 to 50.00 |
|
HealthEquity, Inc.
| 92.28 | 91.07 to 93.27 |
|
Home BancShares, Inc.
| 29.14 | 29.02 to 29.88 |
|
Hope Bancorp, Inc.
| 10.84 | 10.76 to 11.14 |
|
Independent Bank Corp.
| 70.45 | 69.86 to 72.29 |
|
InflaRx N.V.
| 1.18 | 1.10 to 1.22 |
|
Interface, Inc.
| 29.18 | 28.57 to 30.19 |
|
International Bancshares Corporation
| 69.34 | 69.04 to 71.02 |
|
Invesco BuyBack Achievers ETF
| 131.53 | 131.19 to 132.81 |
|
Invesco FTSE RAFI US 1500 Small-Mid ETF
| 45.36 | 45.07 to 46.34 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 21.03 | 20.95 to 21.38 |
|
Invesco KBW High Dividend Yield Financial ETF
| 13.97 | 13.94 to 14.19 |
|
Investors Title Company
| 250.81 | 249.62 to 254.50 |
|
iShares Select Dividend ETF
| 139.89 | 139.26 to 141.34 |
|
Itron, Inc.
| 117.91 | 117.14 to 119.81 |
|
Ituran Location and Control Ltd.
| 35.53 | 35.32 to 36.19 |
|
Lamar Advertising Company
| 126.61 | 125.86 to 128.54 |
|
Lands' End, Inc.
| 15.44 | 15.24 to 15.88 |
|
Lincoln Electric Holdings, Inc.
| 234.28 | 232.14 to 239.38 |
|
MacroGenics, Inc.
| 1.53 | 1.48 to 1.63 |
|
MakeMyTrip Limited
| 97.00 | 95.81 to 97.68 |
|
Merchants Bancorp
| 31.57 | 31.43 to 32.54 |
|
Merus N.V.
| 68.18 | 67.01 to 69.63 |
|
Mitek Systems, Inc.
| 9.90 | 9.66 to 10.05 |
|
Newmark Group, Inc.
| 19.21 | 19.01 to 19.70 |
|
NMI Holdings Inc
| 38.63 | 38.44 to 39.29 |
|
Northern Technologies International Corporation
| 7.70 | 7.65 to 7.89 |
|
Northfield Bancorp, Inc.
| 11.45 | 11.30 to 11.80 |
|
Northrim BanCorp Inc
| 89.48 | 88.74 to 91.94 |
|
Northwest Bancshares, Inc.
| 12.34 | 12.30 to 12.68 |
|
Old National Bancorp
| 21.98 | 21.82 to 22.57 |
|
Open Text Corporation
| 36.70 | 36.38 to 37.07 |
|
Orrstown Financial Services Inc
| 34.89 | 34.71 to 35.89 |
|
Pegasystems Inc.
| 58.52 | 57.68 to 58.93 |
|
Peoples Financial Services Corp.
| 51.71 | 50.87 to 53.40 |
|
Primoris Services Corporation
| 122.03 | 120.00 to 124.52 |
|
Principal Financial Group Inc
| 80.86 | 80.23 to 82.21 |
|
Principal U.S. Small-Cap Multi-Factor Index ETF
| 56.46 | 56.26 to 57.48 |
|
Priority Technology Holdings, Inc.
| 7.31 | 7.28 to 7.59 |
|
ProShares UltraPro Short NASDAQ Biotechnology
| 19.07 | 18.24 to 20.14 |
|
QCR Holdings, Inc.
| 77.80 | 77.02 to 79.50 |
|
Red Rock Resorts, Inc.
| 60.63 | 59.79 to 61.29 |
|
Renasant Corporation
| 37.74 | 37.60 to 38.72 |
|
Ribbon Communications Inc.
| 3.85 | 3.80 to 3.93 |
|
S&T Bancorp, Inc.
| 38.38 | 38.11 to 39.32 |
|
Soleno Therapeutics, Inc.
| 50.98 | 49.69 to 51.87 |
|
Solid Biosciences Inc.
| 5.47 | 5.42 to 5.78 |
|
Southern First Bancshares, Inc.
| 44.39 | 44.00 to 45.84 |
|
Southside Bancshares, Inc.
| 29.98 | 29.92 to 30.82 |
|
Sterling Construction Company Inc
| 320.94 | 316.57 to 325.17 |
|
Strattec Security Corporation
| 69.50 | 68.45 to 71.54 |
|
The Bancorp, Inc.
| 76.98 | 75.99 to 78.78 |
|
The Ensign Group, Inc.
| 165.94 | 162.91 to 167.00 |
|
Theravance Biopharma, Inc.
| 14.05 | 13.91 to 14.15 |
|
T-Mobile US, Inc.
| 239.45 | 238.33 to 240.82 |
|
Transcat, Inc.
| 72.61 | 71.14 to 75.05 |
|
TrustCo Bank Corp NY
| 38.87 | 38.31 to 39.83 |
|
Trustmark Corporation
| 39.77 | 39.47 to 40.61 |
|
United Fire Group, Inc
| 31.67 | 31.16 to 32.19 |
|
Univest Financial Corporation
| 30.57 | 30.15 to 31.24 |
|
WesBanco, Inc.
| 31.15 | 31.00 to 31.91 |
|
WisdomTree U.S. Quality Dividend Growth Fund
| 88.84 | 88.33 to 89.29 |
|
WSFS Financial Corporation
| 54.68 | 54.24 to 55.94 |
|
Xenetic Biosciences, Inc.
| 3.27 | 3.04 to 3.33 |
|
A10 Networks, Inc.
| 17.65 | 17.44 to 17.82 |
|
ABM Industries Incorporated
| 45.11 | 44.87 to 45.98 |
|
Alaska Air Group, Inc.
| 58.49 | 57.71 to 60.03 |
|
AllianzGI Convertible & Income Fund
| 15.11 | 15.00 to 15.17 |
|
Allstate Corporation (The)
| 197.25 | 196.20 to 199.12 |
|
American Electric Power Company, Inc.
| 107.52 | 107.11 to 107.93 |
|
Aon plc
| 358.00 | 355.22 to 361.23 |
|
Arista Networks, Inc.
| 142.84 | 138.50 to 143.43 |
|
ARMOUR Residential REIT, Inc.
| 14.94 | 14.84 to 15.12 |
|
AXA Equitable Holdings, Inc.
| 53.53 | 52.85 to 54.17 |
|
Axis Capital Holdings Limited
| 94.92 | 94.16 to 95.67 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 47.28 | 47.03 to 47.88 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 44.78 | 44.57 to 45.55 |
|
Barclays PLC
| 20.77 | 20.59 to 20.94 |
|
Bausch Health Companies Inc.
| 6.83 | 6.73 to 7.02 |
|
Biglari Holdings Inc.
| 1533.11 | 1516.78 to 1560.38 |
|
BlackRock California Municipal Income Trust
| 10.95 | 10.90 to 10.99 |
|
Boyd Gaming Corporation
| 82.84 | 81.99 to 83.76 |
|
Brinker International, Inc.
| 144.37 | 142.53 to 147.74 |
|
Byline Bancorp, Inc.
| 28.35 | 28.18 to 29.08 |
|
Capital One Financial Corporation
| 225.61 | 223.49 to 229.21 |
|
CBRE Group, Inc.
| 164.33 | 163.64 to 166.32 |
|
CenterPoint Energy, Inc.
| 38.05 | 37.73 to 38.28 |
|
Chunghwa Telecom Co., Ltd.
| 44.78 | 44.69 to 45.07 |
|
Cigna Corporation
| 296.59 | 294.84 to 299.70 |
|
CMS Energy Corporation
| 70.38 | 70.26 to 71.14 |
|
Cohen & Steers Infrastructure Fund, Inc
| 24.73 | 24.55 to 24.96 |
|
Colgate-Palmolive Company
| 82.22 | 81.51 to 82.97 |
|
Consolidated Edison Inc
| 96.40 | 96.14 to 97.30 |
|
Cullen/Frost Bankers, Inc.
| 126.19 | 125.24 to 128.87 |
|
DTE Energy Company
| 135.11 | 134.49 to 136.15 |
|
Duke Energy Corporation
| 121.10 | 120.27 to 121.50 |
|
Dynex Capital, Inc.
| 12.47 | 12.36 to 12.59 |
|
Ecolab Inc.
| 265.36 | 264.29 to 268.00 |
|
Embotelladora Andina S.A.
| 24.81 | 24.51 to 25.16 |
|
Emerson Electric Company
| 131.00 | 129.21 to 132.52 |
|
Enbridge Inc
| 49.11 | 48.90 to 49.35 |
|
Encompass Health Corporation
| 124.28 | 123.52 to 124.98 |
|
Energizer Holdings, Inc.
| 29.65 | 29.34 to 30.29 |
|
Evergy, Inc.
| 71.76 | 71.51 to 72.12 |
|
Exelon Corporation
| 43.23 | 42.84 to 43.33 |
|
Fabrinet
| 358.21 | 348.01 to 361.42 |
|
FB Financial Corporation
| 52.81 | 52.44 to 54.31 |
|
FGL Holdings
| 33.81 | 33.58 to 34.59 |
|
FirstEnergy Corp.
| 43.44 | 43.21 to 43.60 |
|
FMC Corporation
| 37.27 | 36.95 to 38.68 |
|
Fomento Economico Mexicano S.A.B. de C.V.
| 93.03 | 91.37 to 94.21 |
|
Ford Motor Company
| 11.66 | 11.55 to 11.88 |
|
Four Corners Property Trust, Inc.
| 25.41 | 25.34 to 25.83 |
|
Gabelli Utility Trust (The)
| 5.92 | 5.89 to 5.95 |
|
GATX Corporation
| 169.13 | 168.76 to 172.96 |
|
Genpact Limited
| 41.77 | 41.24 to 41.99 |
|
Global Ship Lease, Inc.
| 32.47 | 31.91 to 32.66 |
|
Guggenheim Taxable Municipal Managed Duration Trst
| 15.51 | 15.41 to 15.58 |
|
Guidewire Software, Inc.
| 246.94 | 244.30 to 250.40 |
|
Hartford Financial Services Group, Inc. (The)
| 130.65 | 129.88 to 131.28 |
|
Healthcare Realty Trust Incorporated
| 17.96 | 17.79 to 18.17 |
|
Hewlett Packard Enterprise Company
| 24.73 | 24.25 to 24.96 |
|
Highland Global Allocation Fund
| 8.96 | 8.90 to 8.99 |
|
International Seaways, Inc.
| 49.03 | 48.31 to 49.27 |
|
Invesco Plc
| 22.17 | 21.95 to 22.59 |
|
Janus Henderson Group plc
| 44.53 | 44.14 to 45.30 |
|
Jefferies Financial Group Inc.
| 66.53 | 65.44 to 67.88 |
|
John Hancock Tax Advantaged Dividend Income Fund
| 24.38 | 24.25 to 24.51 |
|
Johnson & Johnson
| 177.20 | 176.59 to 178.51 |
|
Kemper Corporation
| 52.65 | 52.30 to 53.20 |
|
KeyCorp
| 18.71 | 18.48 to 19.02 |
|
Loews Corporation
| 96.79 | 96.12 to 97.23 |
|
M/I Homes, Inc.
| 151.94 | 149.53 to 158.44 |
|
Magna International, Inc.
| 46.75 | 46.18 to 47.54 |
|
Maiden Holdings, Ltd.
| 17.57 | 17.51 to 17.60 |
|
Metropolitan Bank Holding Corp.
| 78.10 | 77.32 to 80.36 |
|
Mid-America Apartment Communities, Inc.
| 139.55 | 139.20 to 141.89 |
|
Motorola Solutions, Inc.
| 477.85 | 475.78 to 479.79 |
|
MSA Safety Incorporporated
| 168.96 | 168.50 to 171.54 |
|
Navigator Holdings Ltd.
| 16.77 | 16.58 to 16.94 |
|
NewJersey Resources Corporation
| 46.41 | 46.06 to 46.95 |
|
NewMarket Corporation
| 831.29 | 817.57 to 841.04 |
|
NextEra Energy, Inc.
| 70.31 | 70.10 to 71.01 |
|
NiSource, Inc
| 39.61 | 39.44 to 40.08 |
|
NorthWestern Corporation
| 55.90 | 55.72 to 56.48 |
|
OGE Energy Corp
| 44.11 | 43.86 to 44.44 |
|
Old Republic International Corporation
| 39.66 | 39.20 to 40.00 |
|
ONE Gas, Inc.
| 75.27 | 74.84 to 76.27 |
|
One Liberty Properties, Inc.
| 22.96 | 22.89 to 23.68 |
|
Oppenheimer Holdings, Inc.
| 78.00 | 76.91 to 79.03 |
|
PAR Technology Corporation
| 42.83 | 41.67 to 43.74 |
|
Paycom Software, Inc.
| 214.73 | 213.38 to 218.79 |
|
Prudential Financial, Inc.
| 103.01 | 102.08 to 104.34 |
|
Regions Financial Corporation
| 26.93 | 26.57 to 27.38 |
|
RenaissanceRe Holdings Ltd.
| 240.96 | 237.18 to 241.97 |
|
Rockwell Automation, Inc.
| 344.66 | 340.21 to 348.02 |
|
Salesforce.com Inc
| 242.21 | 239.38 to 243.00 |
|
Sally Beauty Holdings, Inc.
| 15.30 | 14.99 to 15.70 |
|
Select Medical Holdings Corporation
| 12.27 | 12.18 to 12.69 |
|
Simon Property Group, Inc.
| 181.56 | 180.67 to 184.15 |
|
Southern Company (The)
| 91.63 | 91.40 to 92.06 |
|
Spotify Technology S.A.
| 707.19 | 688.96 to 710.20 |
|
Sprint Corporation
| 18.36 | 17.96 to 18.59 |
|
STARWOOD PROPERTY TRUST, INC.
| 20.28 | 20.17 to 20.48 |
|
State Street Corporation
| 111.70 | 110.59 to 112.54 |
|
Sun Life Financial Inc.
| 59.07 | 58.89 to 59.51 |
|
Synchrony Financial
| 74.82 | 73.86 to 76.60 |
|
Telephone and Data Systems, Inc.
| 38.34 | 38.04 to 38.97 |
|
Tenet Healthcare Corporation
| 183.47 | 182.52 to 186.74 |
|
Tenneco Inc.
| 23.26 | 22.78 to 23.41 |
|
The Charles Schwab Corporation
| 92.09 | 90.55 to 92.19 |
|
TJX Companies, Inc. (The)
| 140.04 | 139.22 to 140.89 |
|
Twilio Inc.
| 103.53 | 102.27 to 104.78 |
|
Union Pacific Corporation
| 217.17 | 216.13 to 219.67 |
|
Universal Health Services, Inc.
| 187.39 | 185.00 to 191.17 |
|
Unum Group
| 75.10 | 74.25 to 75.64 |
|
US Foods Holding Corp.
| 78.79 | 77.76 to 78.86 |
|
Veeva Systems Inc.
| 274.58 | 272.20 to 275.59 |
|
Voya Financial, Inc.
| 76.03 | 75.65 to 77.10 |
|
Voya Infrastructure, Industrials and Materials Fund
| 12.46 | 12.41 to 12.51 |
|
Vulcan Materials Company
| 292.25 | 290.00 to 297.10 |
|
Waste Management, Inc.
| 215.66 | 214.00 to 217.15 |
|
Welltower Inc.
| 165.91 | 164.33 to 167.00 |
|
Yirendai Ltd.
| 5.98 | 5.89 to 6.04 |
|
Zimmer Biomet Holdings, Inc.
| 99.92 | 99.14 to 101.65 |
