| Company | Close | Range |
|
Analog Devices, Inc.
| 227.11 | 225.53 to 227.80 |
|
Arch Capital Group Ltd.
| 20.56 | 20.41 to 20.62 |
|
BOK Financial Corporation
| 97.55 | 96.76 to 97.84 |
|
Calamos Dynamic Convertible & Income Fund
| 22.25 | 22.14 to 22.28 |
|
Camtek Ltd.
| 65.95 | 64.25 to 66.26 |
|
CHS Inc
| 25.94 | 25.75 to 26.02 |
|
Cirrus Logic, Inc.
| 106.23 | 105.67 to 106.89 |
|
City Holding Company
| 122.80 | 122.08 to 123.18 |
|
Cognex Corporation
| 31.58 | 31.34 to 31.68 |
|
Cracker Barrel Old Country Store, Inc.
| 57.18 | 56.03 to 57.35 |
|
Cresud S.A.C.I.F. y A.
| 11.45 | 11.25 to 11.48 |
|
CSX Corporation
| 31.32 | 31.03 to 31.40 |
|
Dime Community Bancshares, Inc.
| 27.22 | 27.00 to 27.36 |
|
Enterprise Bancorp Inc
| 40.19 | 39.69 to 40.38 |
|
First Financial Bankshares, Inc.
| 35.86 | 35.66 to 36.01 |
|
First Hawaiian, Inc.
| 24.59 | 24.37 to 24.66 |
|
First Trust Europe AlphaDEX Fund
| 44.90 | 44.67 to 45.01 |
|
First Trust Nasdaq Artificial Intelligence and Robotics ETF
| 45.29 | 44.93 to 45.32 |
|
First Trust Nasdaq Bank ETF
| 31.92 | 31.68 to 32.02 |
|
First Trust Nasdaq Semiconductor ETF
| 85.49 | 84.56 to 85.54 |
|
First Trust NASDAQ-100- Technology Index Fund
| 198.51 | 197.10 to 198.76 |
|
Fulton Financial Corporation
| 18.20 | 18.10 to 18.28 |
|
FVCBankcorp, Inc.
| 11.92 | 11.77 to 11.99 |
|
Gladstone Commercial Corporation
| 14.25 | 14.14 to 14.32 |
|
Global X DAX Germany ETF
| 42.89 | 42.61 to 42.90 |
|
Global X Future Analytics Tech ETF
| 40.93 | 40.62 to 40.97 |
|
Global X NASDAQ-100 Covered Call ETF
| 16.47 | 16.36 to 16.48 |
|
Global X Robotics & Artificial Intelligence ETF
| 31.21 | 30.99 to 31.24 |
|
Hancock Whitney Corporation
| 56.77 | 56.34 to 57.02 |
|
Home BancShares, Inc.
| 29.32 | 29.07 to 29.36 |
|
Hope Bancorp, Inc.
| 10.52 | 10.42 to 10.55 |
|
Incyte Corporation
| 63.31 | 62.73 to 63.48 |
|
Intuitive Surgical, Inc.
| 563.60 | 555.62 to 563.94 |
|
Invesco KBW Bank ETF
| 67.43 | 66.80 to 67.62 |
|
Invesco KBW Regional Banking ETF
| 58.24 | 57.90 to 58.34 |
|
Invesco QQQ Trust, Series 1
| 521.51 | 517.10 to 521.70 |
|
iShares MSCI Europe Financials Sector Index Fund
| 31.26 | 31.05 to 31.29 |
|
iShares MSCI Europe Small-Cap ETF
| 63.75 | 63.49 to 63.86 |
|
iShares PHLX SOX Semiconductor Sector Index Fund
| 213.13 | 210.68 to 213.56 |
|
iShares Preferred and Income Securities ETF
| 30.55 | 30.38 to 30.56 |
|
Kforce, Inc.
| 42.09 | 41.61 to 42.13 |
|
Lam Research Corporation
| 84.43 | 82.53 to 84.46 |
|
Methanex Corporation
| 33.57 | 33.13 to 33.66 |
|
Mondelez International, Inc.
| 65.32 | 64.33 to 65.39 |
|
Netflix, Inc.
| 1191.53 | 1179.39 to 1196.50 |
|
News Corporation
| 32.93 | 32.47 to 32.96 |
|
Northwest Bancshares, Inc.
| 12.63 | 12.55 to 12.69 |
|
Northwest Pipe Company
| 40.65 | 40.38 to 40.80 |
|
Old Dominion Freight Line, Inc.
| 171.28 | 168.95 to 171.54 |
|
Oxford Square Capital Corp.
| 2.45 | 2.43 to 2.46 |
|
Patterson-UTI Energy, Inc.
| 6.11 | 5.94 to 6.14 |
|
Pepsico, Inc.
| 131.98 | 130.65 to 132.26 |
|
Preferred Bank
| 85.31 | 83.83 to 85.56 |
|
Principal Financial Group Inc
| 81.55 | 81.08 to 81.73 |
|
QUALCOMM Incorporated
| 152.50 | 151.30 to 153.06 |
|
Red Rock Resorts, Inc.
| 47.10 | 46.65 to 47.23 |
|
Red Violet, Inc.
| 49.20 | 47.33 to 49.45 |
|
Simmons First National Corporation
| 19.94 | 19.70 to 20.01 |
|
Synopsys, Inc.
| 514.43 | 509.74 to 516.67 |
|
T. Rowe Price Group, Inc.
| 98.06 | 97.12 to 98.20 |
|
TDH Holdings, Inc.
| 0.89 | 0.88 to 0.89 |
|
Teradyne, Inc.
| 82.73 | 81.75 to 82.87 |
|
The Herzfeld Caribbean Basin Fund, Inc.
| 2.61 | 2.57 to 2.61 |
|
Towne Bank
| 35.19 | 34.93 to 35.28 |
|
Trident Acquisitions Corp.
| 0.20 | 0.17 to 0.20 |
|
Trustmark Corporation
| 35.99 | 35.63 to 36.11 |
|
Ulta Beauty, Inc.
| 412.99 | 409.41 to 414.99 |
|
Vanguard Russell 1000 Growth ETF
| 103.31 | 102.37 to 103.31 |
|
Wintrust Financial Corporation
| 122.30 | 120.47 to 122.73 |
|
WisdomTree Emerging Markets Corporate Bond Fund
| 65.25 | 64.63 to 65.37 |
|
WisdomTree Japan Hedged SmallCap Equity Fund
| 35.79 | 35.46 to 35.79 |
|
Accenture plc
| 317.69 | 309.73 to 318.06 |
|
AllianzGI Equity & Convertible Income Fund
| 23.28 | 23.15 to 23.36 |
|
America Movil, S.A.B. de C.V.
| 17.27 | 17.15 to 17.34 |
|
American Tower Corporation (REIT)
| 213.38 | 211.40 to 213.46 |
|
Apollo Commercial Real Estate Finance
| 9.94 | 9.87 to 9.97 |
|
Apollo Global Management, LLC
| 143.84 | 142.69 to 144.38 |
|
Aptiv PLC
| 68.26 | 67.60 to 68.36 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 14.24 | 14.15 to 14.25 |
|
Arista Networks, Inc.
| 96.42 | 95.36 to 96.78 |
|
ASE Technology Holding Co., Ltd.
| 9.97 | 9.88 to 10.02 |
|
Associated Banc-Corp
| 24.28 | 24.03 to 24.39 |
|
Badger Meter, Inc.
| 244.97 | 242.75 to 245.29 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 15.02 | 14.88 to 15.06 |
|
Banco Santander Brasil SA
| 5.33 | 5.28 to 5.35 |
|
Banco Santander Chile
| 25.08 | 24.75 to 25.15 |
|
Bank of Hawaii Corporation
| 70.00 | 69.02 to 70.16 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 42.90 | 42.43 to 42.94 |
|
Bank of Nova Scotia (The)
| 51.48 | 51.12 to 51.60 |
|
BlackRock Energy and Resources Trust
| 12.66 | 12.50 to 12.69 |
|
Blackrock Global
| 12.46 | 12.32 to 12.46 |
|
BlackRock Municipal Target Term Trust Inc. (The)
| 21.27 | 21.16 to 21.30 |
|
Blackrock MuniYield Quality Fund II, Inc.
| 9.85 | 9.80 to 9.88 |
|
BlackRock Utility, Infrastructure & Power Opportun
| 24.37 | 24.15 to 24.43 |
|
Boeing Company (The)
| 205.82 | 203.02 to 206.24 |
|
Box, Inc.
| 32.28 | 31.97 to 32.32 |
|
BP p.l.c.
| 29.76 | 29.51 to 29.86 |
|
BrandywineGLOBAL Global Income Opportunities Fund
| 8.18 | 8.13 to 8.19 |
|
Byline Bancorp, Inc.
| 27.09 | 26.94 to 27.16 |
|
CABCO Series 2004-101 Trust
| 17.10 | 16.92 to 17.13 |
|
Calix, Inc
| 45.43 | 45.01 to 45.62 |
|
Canada Goose Holdings Inc.
| 9.11 | 9.03 to 9.11 |
|
Capital Trust, Inc.
| 19.63 | 19.52 to 19.70 |
|
Chunghwa Telecom Co., Ltd.
| 43.67 | 43.42 to 43.68 |
|
CMS Energy Corporation
| 22.06 | 21.95 to 22.11 |
|
Coca-Cola Company (The)
| 72.00 | 71.43 to 72.26 |
|
Colonial Municipal Income Trust
| 3.38 | 3.36 to 3.39 |
|
Crown Holdings, Inc.
| 99.45 | 98.89 to 99.78 |
|
Customers Bancorp, Inc
| 54.51 | 53.90 to 54.77 |
|
Darling Ingredients Inc.
| 35.25 | 34.49 to 35.39 |
|
Diebold Nixdorf Incorporated
| 49.39 | 49.04 to 49.63 |
|
Dreyfus High Yield Strategies Fund
| 2.53 | 2.50 to 2.53 |
|
Dynex Capital, Inc.
| 12.61 | 12.53 to 12.66 |
|
Eaton Corporation, PLC
| 329.07 | 325.12 to 329.50 |
|
Eaton Vance Corporation
| 8.33 | 8.26 to 8.34 |
|
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
| 8.52 | 8.47 to 8.53 |
|
Embotelladora Andina S.A.
| 20.45 | 19.94 to 20.50 |
|
Enersys
| 99.91 | 98.86 to 100.21 |
|
EQT Corporation
| 55.86 | 55.43 to 56.04 |
|
Evolent Health, Inc
| 8.83 | 8.53 to 8.85 |
|
Farmland Partners Inc.
| 10.55 | 10.45 to 10.56 |
|
First Trust
| 19.70 | 19.58 to 19.74 |
|
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 20.30 | 20.14 to 20.30 |
|
Fortis Inc.
| 47.16 | 46.80 to 47.25 |
|
Franklin Universal Trust
| 7.53 | 7.48 to 7.54 |
|
Freeport-McMoran, Inc.
| 38.02 | 36.99 to 38.12 |
|
FutureFuel Corp.
| 4.16 | 4.10 to 4.17 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.19 | 4.15 to 4.20 |
|
General Dynamics Corporation
| 280.71 | 278.35 to 280.72 |
|
Genesis Healthcare, Inc.
| 28.81 | 28.51 to 28.89 |
|
GoDaddy Inc.
| 190.20 | 188.41 to 190.50 |
|
Graham Holdings Company
| 961.56 | 956.99 to 963.04 |
|
Greenbrier Companies, Inc. (The)
| 47.45 | 46.97 to 47.65 |
|
Grupo Aeroportuario del Sureste, S.A. de C.V.
| 346.67 | 343.35 to 347.68 |
|
Guggenheim Taxable Municipal Managed Duration Trst
| 14.95 | 14.85 to 15.02 |
|
High Income Securities Fund
| 6.36 | 6.32 to 6.38 |
|
Home Depot, Inc. (The)
| 380.78 | 378.15 to 381.17 |
|
India Fund, Inc. (The)
| 16.54 | 16.36 to 16.57 |
|
Infosys Limited
| 18.31 | 18.10 to 18.40 |
|
ING Group, N.V.
| 21.17 | 21.05 to 21.22 |
|
Invesco Municipal Income Opportunities Trust
| 5.85 | 5.82 to 5.87 |
|
J P Morgan Chase & Co
| 267.56 | 264.71 to 268.46 |
|
John Hancock Pfd Income Fund II
| 16.14 | 16.02 to 16.15 |
|
John Hancock Preferred Income Fund
| 16.22 | 16.07 to 16.28 |
|
John Hancock Premium Dividend Fund
| 12.77 | 12.66 to 12.77 |
|
Kadant Inc
| 326.02 | 322.00 to 326.36 |
|
KKR & Co. Inc.
| 125.90 | 124.61 to 126.52 |
|
Knight Transportation, Inc.
| 45.65 | 45.24 to 45.84 |
|
Knowles Corporation
| 17.12 | 16.96 to 17.15 |
|
La-Z-Boy Incorporated
| 44.28 | 43.98 to 44.49 |
|
Leggett & Platt, Incorporated
| 9.55 | 9.48 to 9.57 |
|
LendingClub Corporation
| 10.64 | 10.45 to 10.65 |
|
Liberty Oilfield Services Inc.
| 12.24 | 11.94 to 12.28 |
|
LMP Capital and Income Fund Inc.
| 15.87 | 15.78 to 15.92 |
|
Luxfer Holdings PLC
| 12.04 | 11.82 to 12.07 |
|
MainStay MacKay DefinedTerm Municipal Opportunitie
| 14.78 | 14.65 to 14.80 |
|
Matador Resources Company
| 44.54 | 43.96 to 44.81 |
|
Morgan Stanley Emerging Markets Debt Fund, Inc.
| 7.59 | 7.54 to 7.62 |
|
Motorola Solutions, Inc.
| 424.18 | 420.70 to 425.36 |
|
MSA Safety Incorporporated
| 159.49 | 158.15 to 159.76 |
|
Mueller Industries, Inc.
| 79.38 | 78.22 to 79.61 |
|
National Bank Holdings Corporation
| 38.20 | 37.70 to 38.30 |
|
National Presto Industries, Inc.
| 87.17 | 86.53 to 87.22 |
|
Novo Nordisk A/S
| 64.37 | 63.13 to 64.70 |
|
Nuveen California AMT-Free Quality Municipal Income Fund
| 12.16 | 12.08 to 12.17 |
|
Nuveen Massachusetts Municipal Income Fund
| 11.89 | 11.69 to 11.91 |
|
Nuveen Preferred and Income Term Fund
| 20.70 | 20.51 to 20.75 |
|
Nuveen S&P 500 Buy-Write Income Fund
| 13.51 | 13.42 to 13.54 |
|
Nuveen S&P 500 Dynamic Overwrite Fund
| 17.50 | 17.36 to 17.55 |
|
Olin Corporation
| 21.13 | 20.74 to 21.23 |
|
Performance Food Group Company
| 88.09 | 87.29 to 88.26 |
|
PGIM Global Short Duration High Yield Fund, Inc.
| 13.06 | 12.98 to 13.09 |
|
PIMCO Municipal Income Fund
| 8.15 | 8.07 to 8.19 |
|
PIMCO Municipal Income Fund III
| 6.92 | 6.88 to 6.93 |
|
Prudential Financial, Inc.
| 24.53 | 24.37 to 24.58 |
|
Qwest Corporation
| 17.48 | 17.35 to 17.53 |
|
Rockwell Automation, Inc.
| 309.05 | 305.81 to 309.05 |
|
S&P Global Inc.
| 522.46 | 518.17 to 522.85 |
|
Saratoga Investment Corp
| 24.39 | 24.18 to 24.50 |
|
Sensient Technologies Corporation
| 94.28 | 93.10 to 94.62 |
|
ServiceNow, Inc.
| 1040.18 | 1033.13 to 1043.74 |
|
State Street Corporation
| 98.29 | 97.60 to 98.69 |
|
Stifel Financial Corporation
| 20.61 | 20.43 to 20.64 |
|
STMicroelectronics N.V.
| 25.82 | 25.62 to 25.89 |
|
Stone Harbor Emerging Markets Income Fund
| 4.91 | 4.88 to 4.93 |
|
Sturm, Ruger & Company, Inc.
| 36.91 | 36.72 to 37.06 |
|
Sysco Corporation
| 72.44 | 72.08 to 72.77 |
|
Taiwan Semiconductor Manufacturing Company Ltd.
| 194.22 | 192.57 to 195.08 |
|
Templeton Emerging Markets Income Fund, Inc.
| 5.58 | 5.52 to 5.58 |
|
Terreno Realty Corporation
| 58.62 | 58.01 to 58.69 |
|
Thomson Reuters Corp
| 191.23 | 189.13 to 191.42 |
|
Tortoise Energy Infrastructure Corporation
| 41.45 | 40.86 to 41.45 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 20.07 | 19.85 to 20.15 |
|
Townsquare Media, Inc.
| 7.08 | 6.89 to 7.11 |
|
Tri Continental Corporation
| 31.41 | 31.09 to 31.48 |
|
Unifirst Corporation
| 187.32 | 184.98 to 187.94 |
|
Union Pacific Corporation
| 231.42 | 230.12 to 231.97 |
|
United Microelectronics Corporation
| 7.86 | 7.81 to 7.90 |
|
United Parcel Service, Inc.
| 101.32 | 100.35 to 101.65 |
|
Unum Group
| 24.57 | 24.42 to 24.64 |
|
Valero Energy Corporation
| 135.74 | 134.09 to 136.07 |
|
Webster Financial Corporation
| 52.90 | 52.25 to 53.09 |
|
Western Asset High Income Opportunity Fund, Inc.
| 3.91 | 3.89 to 3.92 |
|
Western Asset Managed Municipals Fund, Inc.
| 10.07 | 10.00 to 10.12 |
|
Winnebago Industries, Inc.
| 36.63 | 36.03 to 36.78 |
|
Wipro Limited
| 2.96 | 2.92 to 2.96 |
|
WPP plc
| 39.77 | 39.54 to 39.86 |
|
Xenia Hotels & Resorts, Inc.
| 12.30 | 12.11 to 12.35 |
|
Yum! Brands, Inc.
| 148.07 | 146.29 to 148.07 |
