| Company | Close | Range |
|
Agilysys, Inc.
| 72.26 | 70.51 to 72.70 |
|
AGNC Investment Corp.
| 9.49 | 9.38 to 9.56 |
|
Alico, Inc.
| 29.38 | 29.10 to 29.74 |
|
Alliance Resource Partners, L.P.
| 26.93 | 26.75 to 27.57 |
|
Alphatec Holdings, Inc.
| 10.08 | 9.67 to 10.23 |
|
Amdocs Limited
| 91.01 | 90.48 to 91.71 |
|
Amphastar Pharmaceuticals, Inc.
| 28.29 | 28.17 to 29.27 |
|
AnaptysBio, Inc.
| 18.40 | 17.35 to 18.65 |
|
AstroNova, Inc.
| 8.92 | 8.92 to 9.28 |
|
Aurora Mobile Limited
| 10.28 | 10.12 to 10.50 |
|
Aviat Networks, Inc.
| 19.05 | 18.44 to 19.22 |
|
Avnet, Inc.
| 47.47 | 46.89 to 48.11 |
|
Bank of Marin Bancorp
| 21.90 | 21.51 to 22.00 |
|
Banner Corporation
| 63.50 | 62.50 to 64.74 |
|
Bel Fuse Inc.
| 73.83 | 73.25 to 75.20 |
|
BOK Financial Corporation
| 103.09 | 101.93 to 104.15 |
|
Camden National Corporation
| 40.23 | 39.80 to 40.49 |
|
Capital Bancorp, Inc.
| 28.23 | 27.72 to 28.40 |
|
Cemtrex Inc.
| 1.44 | 1.40 to 1.46 |
|
Central Garden & Pet Company
| 32.41 | 32.17 to 32.84 |
|
Century Aluminum Company
| 18.40 | 17.90 to 18.74 |
|
ChromaDex Corporation
| 7.87 | 7.75 to 7.92 |
|
Churchill Downs, Incorporated
| 110.72 | 109.38 to 111.19 |
|
Coastal Financial Corporation
| 89.96 | 87.51 to 91.65 |
|
Coherent, Inc.
| 63.70 | 62.04 to 65.28 |
|
Columbia Banking System, Inc.
| 24.75 | 24.28 to 24.97 |
|
CONMED Corporation
| 59.40 | 58.73 to 60.27 |
|
ConnectOne Bancorp, Inc.
| 24.21 | 23.98 to 24.52 |
|
Cronos Group Inc.
| 1.79 | 1.78 to 1.85 |
|
Daily Journal Corp. (S.C.)
| 391.90 | 391.90 to 393.75 |
|
DexCom, Inc.
| 67.32 | 66.30 to 68.40 |
|
East West Bancorp, Inc.
| 88.72 | 87.53 to 89.56 |
|
EchoStar Corporation
| 25.19 | 24.93 to 25.67 |
|
eHealth, Inc.
| 6.61 | 6.39 to 6.69 |
|
Enterprise Financial Services Corporation
| 53.52 | 52.56 to 53.85 |
|
Erie Indemnity Company
| 411.00 | 408.97 to 419.39 |
|
Establishment Labs Holdings Inc.
| 40.11 | 39.11 to 41.13 |
|
Eton Pharmaceuticals, Inc.
| 12.76 | 12.52 to 13.16 |
|
EVINE Live Inc.
| 3.03 | 2.95 to 3.12 |
|
Exelixis, Inc.
| 36.39 | 35.67 to 37.18 |
|
Financial Institutions, Inc.
| 24.84 | 24.58 to 25.10 |
|
First Citizens BancShares, Inc.
| 1823.47 | 1800.85 to 1842.50 |
|
First Financial Bancorp.
| 24.82 | 24.48 to 24.92 |
|
First Financial Bankshares, Inc.
| 35.69 | 35.36 to 35.98 |
|
First Financial Northwest, Inc.
| 22.63 | 22.61 to 22.73 |
|
First Hawaiian, Inc.
| 24.23 | 23.96 to 24.34 |
|
First Trust India Nifty 50 Equal Weight ETF
| 55.37 | 55.00 to 55.52 |
|
First Trust Nasdaq Bank ETF
| 30.09 | 29.75 to 30.28 |
|
First United Corporation
| 29.71 | 28.97 to 30.16 |
|
First Western Financial, Inc.
| 19.40 | 19.40 to 19.94 |
|
GDS Holdings Limited
| 25.21 | 25.05 to 25.73 |
|
Gilead Sciences, Inc.
| 111.28 | 110.71 to 112.86 |
|
Groupon, Inc.
| 18.53 | 17.94 to 18.95 |
|
Hancock Whitney Corporation
| 51.86 | 51.15 to 52.26 |
|
Hanmi Financial Corporation
| 22.54 | 22.23 to 22.62 |
|
HealthEquity, Inc.
| 87.05 | 86.17 to 88.79 |
|
HF Foods Group Inc.
| 4.50 | 4.44 to 4.89 |
|
Hologic, Inc.
| 61.38 | 60.86 to 61.87 |
|
Hope Bancorp, Inc.
| 10.38 | 10.24 to 10.48 |
|
INmune Bio Inc.
| 7.59 | 7.33 to 7.95 |
|
Inogen, Inc
| 6.95 | 6.80 to 7.16 |
|
International Bancshares Corporation
| 62.58 | 61.75 to 63.16 |
|
Intra-Cellular Therapies Inc.
| 131.87 | 131.63 to 131.98 |
|
Invesco Dividend Achievers ETF
| 45.71 | 45.40 to 45.86 |
|
iShares 1-3 Year International Treasury Bond ETF
| 70.32 | 70.06 to 70.46 |
|
Jack In The Box Inc.
| 26.93 | 26.33 to 27.38 |
|
Kandi Technologies Group, Inc.
| 1.37 | 1.36 to 1.47 |
|
Legg Mason Low Volatility High Dividend ETF
| 40.85 | 40.60 to 40.96 |
|
Liberty Media Corporation
| 88.89 | 86.96 to 89.87 |
|
Lifetime Brands, Inc.
| 4.87 | 4.85 to 5.06 |
|
LivaNova PLC
| 39.03 | 38.59 to 39.36 |
|
Mesa Laboratories, Inc.
| 117.49 | 114.96 to 121.25 |
|
Mid Penn Bancorp
| 25.72 | 25.36 to 25.88 |
|
Nathan's Famous, Inc.
| 95.97 | 95.73 to 96.45 |
|
News Corporation
| 27.00 | 26.80 to 27.44 |
|
Nexstar Media Group, Inc.
| 178.76 | 176.59 to 181.21 |
|
Northern Trust Corporation
| 97.95 | 96.94 to 98.79 |
|
Ollie's Bargain Outlet Holdings, Inc.
| 114.55 | 113.59 to 116.55 |
|
Orthofix Medical Inc.
| 16.01 | 15.87 to 16.40 |
|
Pinnacle Financial Partners, Inc.
| 104.75 | 103.32 to 106.42 |
|
Popular, Inc.
| 91.11 | 90.17 to 91.99 |
|
PotlatchDeltic Corporation
| 44.82 | 44.46 to 45.23 |
|
Regency Centers Corporation
| 73.57 | 72.70 to 74.00 |
|
Richardson Electronics, Ltd.
| 10.89 | 10.85 to 11.26 |
|
Seagate Technology PLC
| 84.54 | 83.31 to 85.33 |
|
SEI Investments Company
| 77.28 | 76.68 to 77.97 |
|
ServisFirst Bancshares, Inc.
| 80.93 | 80.10 to 81.86 |
|
Simmons First National Corporation
| 20.39 | 20.05 to 20.79 |
|
Simulations Plus, Inc.
| 24.10 | 23.50 to 24.86 |
|
South State Corporation
| 92.26 | 90.83 to 93.62 |
|
SS&C Technologies Holdings, Inc.
| 83.00 | 82.45 to 83.58 |
|
Steel Dynamics, Inc.
| 124.00 | 122.50 to 125.20 |
|
Stein Mart, Inc.
| 1.15 | 1.13 to 1.21 |
|
Synaptics Incorporated
| 63.17 | 62.11 to 64.25 |
|
Tenax Therapeutics, Inc.
| 6.36 | 6.29 to 6.44 |
|
Texas Instruments Incorporated
| 177.99 | 174.27 to 179.56 |
|
TPI Composites, Inc.
| 0.79 | 0.77 to 0.82 |
|
Twenty-First Century Fox, Inc.
| 51.77 | 51.55 to 52.74 |
|
Twenty-First Century Fox, Inc.
| 55.82 | 55.39 to 56.63 |
|
Twist Bioscience Corporation
| 38.94 | 37.44 to 40.80 |
|
United Bankshares, Inc.
| 34.43 | 34.11 to 34.69 |
|
United Therapeutics Corporation
| 306.88 | 303.33 to 311.55 |
|
Universal Forest Products, Inc.
| 106.61 | 105.85 to 107.83 |
|
Veritex Holdings, Inc.
| 24.64 | 24.38 to 25.50 |
|
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 65.41 | 64.99 to 65.68 |
|
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 68.24 | 67.89 to 68.45 |
|
Visteon Corporation
| 77.38 | 76.51 to 78.95 |
|
VivoPower International PLC
| 3.90 | 3.78 to 4.05 |
|
Washington Federal, Inc.
| 28.22 | 28.03 to 28.49 |
|
Weyco Group, Inc.
| 30.08 | 29.93 to 30.65 |
|
WhiteHorse Finance, Inc.
| 9.58 | 9.56 to 9.71 |
|
WisdomTree Emerging Markets Corporate Bond Fund
| 65.34 | 65.09 to 65.40 |
|
Wynn Resorts, Limited
| 82.73 | 81.55 to 83.99 |
|
Zumiez Inc.
| 14.67 | 14.31 to 14.91 |
|
Abbott Laboratories
| 131.69 | 131.08 to 132.63 |
|
Adient plc
| 12.68 | 12.39 to 13.03 |
|
Alcoa Corporation
| 30.14 | 29.40 to 30.54 |
|
Altria Group
| 58.79 | 58.50 to 60.10 |
|
Arrow Electronics, Inc.
| 103.22 | 102.29 to 104.36 |
|
Arthur J. Gallagher & Co.
| 343.86 | 341.03 to 345.34 |
|
Associated Banc-Corp
| 22.18 | 21.90 to 22.47 |
|
Associated Capital Group, Inc.
| 38.19 | 37.70 to 38.70 |
|
Aurora Cannabis Inc.
| 4.37 | 4.30 to 4.52 |
|
Bank of Hawaii Corporation
| 68.47 | 67.61 to 68.75 |
|
BankUnited, Inc.
| 34.03 | 33.49 to 34.23 |
|
Barnes & Noble Education, Inc
| 10.37 | 10.28 to 10.87 |
|
Baxter International Inc.
| 34.02 | 33.80 to 34.29 |
|
BlackRock, Inc.
| 944.08 | 931.41 to 957.38 |
|
BorgWarner Inc.
| 28.54 | 28.02 to 28.84 |
|
British American Tobacco p.l.c.
| 41.10 | 40.88 to 41.38 |
|
Buenaventura Mining Company Inc.
| 15.55 | 15.45 to 15.79 |
|
Calix, Inc
| 35.16 | 34.39 to 35.71 |
|
Cardinal Health, Inc.
| 137.13 | 136.18 to 137.91 |
|
Centene Corporation
| 60.45 | 60.17 to 61.12 |
|
Cinemark Holdings Inc
| 24.54 | 24.37 to 25.01 |
|
Citigroup Inc.
| 14.05 | 14.03 to 14.10 |
|
Citizens Financial Group, Inc.
| 40.59 | 40.14 to 40.94 |
|
Cohen & Steers REIT and Preferred and Income Fund,
| 22.02 | 21.77 to 22.08 |
|
Comerica Incorporated
| 58.20 | 57.46 to 59.20 |
|
Consolidated Edison Inc
| 110.06 | 109.13 to 110.68 |
|
Cullen/Frost Bankers, Inc.
| 123.70 | 121.98 to 125.39 |
|
Dana Incorporated
| 13.22 | 12.84 to 13.30 |
|
Easterly Government Properties, Inc.
| 10.57 | 10.44 to 10.61 |
|
Eastman Kodak Company
| 6.19 | 6.08 to 6.32 |
|
Edwards Lifesciences Corporation
| 71.87 | 71.23 to 72.45 |
|
Elanco Animal Health Incorporated
| 10.35 | 10.27 to 10.58 |
|
Empire State Realty Trust, Inc.
| 7.80 | 7.68 to 7.88 |
|
Fidelity National Information Services, Inc.
| 74.57 | 73.86 to 74.93 |
|
First Horizon National Corporation
| 19.14 | 18.84 to 19.41 |
|
Floor & Decor Holdings, Inc.
| 79.88 | 78.04 to 80.73 |
|
Fresenius Medical Care Corporation
| 24.74 | 24.63 to 24.90 |
|
Haemonetics Corporation
| 63.02 | 62.24 to 63.46 |
|
Hilton Grand Vacations Inc.
| 36.71 | 36.08 to 37.16 |
|
Honda Motor Company, Ltd.
| 26.80 | 26.66 to 27.04 |
|
HSBC Holdings plc
| 57.26 | 56.70 to 57.39 |
|
Hyatt Hotels Corporation
| 121.78 | 119.71 to 123.15 |
|
Inspire Medical Systems, Inc.
| 157.98 | 155.93 to 161.47 |
|
International Flavors & Fragrances, Inc.
| 77.43 | 76.53 to 77.81 |
|
J. Jill, Inc.
| 19.00 | 18.78 to 19.51 |
|
JBG SMITH Properties
| 15.94 | 15.81 to 16.47 |
|
John Hancock Financial Opportunities Fund
| 33.93 | 33.36 to 34.14 |
|
Kennedy-Wilson Holdings Inc.
| 8.54 | 8.40 to 8.70 |
|
KeyCorp
| 15.80 | 15.60 to 15.93 |
|
Koppers Holdings Inc.
| 27.69 | 27.32 to 28.04 |
|
Lear Corporation
| 87.53 | 86.40 to 88.77 |
|
Lions Gate Entertainment Corporation
| 7.72 | 7.66 to 7.98 |
|
Lsb Industries Inc.
| 6.54 | 6.41 to 6.66 |
|
M&T Bank Corporation
| 176.37 | 174.22 to 178.34 |
|
Macerich Company (The)
| 17.06 | 16.87 to 17.38 |
|
Markel Corporation
| 1859.85 | 1838.37 to 1876.58 |
|
Medtronic plc
| 88.49 | 88.21 to 89.59 |
|
Metropolitan Bank Holding Corp.
| 55.34 | 54.68 to 56.11 |
|
Mizuho Financial Group, Inc.
| 5.44 | 5.39 to 5.46 |
|
Morgan Stanley
| 115.74 | 113.54 to 116.88 |
|
Motorola Solutions, Inc.
| 435.99 | 433.99 to 439.67 |
|
Nu Skin Enterprises, Inc.
| 7.22 | 7.10 to 7.38 |
|
Nuveen Credit Strategies Income Fund
| 5.34 | 5.34 to 5.40 |
|
PennyMac Mortgage Investment Trust
| 14.61 | 14.55 to 14.68 |
|
Permianville Royalty Trust
| 1.55 | 1.54 to 1.56 |
|
Philip Morris International Inc
| 158.09 | 156.74 to 158.68 |
|
PIMCO Income Strategy Fund
| 8.58 | 8.56 to 8.59 |
|
Prosperity Bancshares, Inc.
| 70.67 | 70.14 to 71.48 |
|
Rayonier Advanced Materials Inc.
| 5.65 | 5.60 to 5.74 |
|
Realty Income Corporation
| 57.15 | 56.51 to 58.20 |
|
Regions Financial Corporation
| 21.57 | 21.30 to 21.76 |
|
ResMed Inc.
| 222.30 | 219.46 to 223.10 |
|
Robert Half International Inc.
| 54.00 | 53.74 to 54.81 |
|
RPT Realty
| 2.85 | 2.80 to 2.88 |
|
Ryerson Holding Corporation
| 22.67 | 22.16 to 22.94 |
|
Scotts Miracle-Gro Company (The)
| 54.77 | 54.20 to 55.38 |
|
SITE Centers Corp.
| 12.72 | 12.63 to 12.86 |
|
SK Telecom Co., Ltd.
| 21.19 | 21.04 to 21.24 |
|
SM Energy Company
| 29.77 | 28.98 to 29.93 |
|
Smith & Nephew SNATS, Inc.
| 28.19 | 27.97 to 28.34 |
|
St. Joe Company (The)
| 46.55 | 45.88 to 47.28 |
|
Stanley Black & Decker, Inc.
| 76.14 | 75.45 to 76.82 |
|
Synovus Financial Corp.
| 45.76 | 45.14 to 46.54 |
|
Talos Energy, Inc.
| 9.45 | 9.36 to 9.71 |
|
Teladoc Health, Inc.
| 7.76 | 7.69 to 8.09 |
|
Ternium S.A.
| 30.89 | 30.83 to 31.43 |
|
Teva Pharmaceutical Industries Limited
| 15.29 | 15.08 to 15.47 |
|
The Charles Schwab Corporation
| 77.67 | 76.07 to 78.03 |
|
Two Harbors Investments Corp
| 13.25 | 13.19 to 13.42 |
|
U.S. Bancorp
| 41.77 | 41.34 to 42.01 |
|
United States Steel Corporation
| 42.17 | 41.39 to 44.20 |
|
Visa Inc.
| 346.35 | 342.57 to 350.45 |
|
Walker & Dunlop, Inc.
| 83.11 | 82.75 to 85.55 |
|
Walt Disney Company (The)
| 97.68 | 96.84 to 98.59 |
|
Webster Financial Corporation
| 50.73 | 50.07 to 51.36 |
|
Western Alliance Bancorporation
| 75.71 | 74.15 to 76.49 |
|
Western Asset Emerging Markets Debt Fund Inc
| 9.87 | 9.85 to 9.91 |
