| Company | Close | Range |
|
Akamai Technologies, Inc.
| 91.53 | 89.75 to 91.72 |
|
Alico, Inc.
| 39.24 | 38.00 to 39.27 |
|
Alphatec Holdings, Inc.
| 17.46 | 16.00 to 17.50 |
|
American Woodmark Corporation
| 63.32 | 61.48 to 63.47 |
|
America's Car-Mart, Inc.
| 28.25 | 27.00 to 28.29 |
|
Ameris Bancorp
| 81.41 | 79.29 to 81.45 |
|
AppFolio, Inc.
| 219.67 | 212.97 to 220.12 |
|
Arcadia Biosciences, Inc.
| 2.40 | 2.26 to 2.40 |
|
Ares Capital Corporation
| 20.99 | 20.78 to 21.00 |
|
Balchem Corporation
| 166.01 | 160.62 to 166.15 |
|
BancFirst Corporation
| 114.30 | 108.13 to 114.50 |
|
Bank First National Corporation
| 129.78 | 125.70 to 130.00 |
|
Bank OZK
| 48.51 | 47.66 to 48.59 |
|
Banner Corporation
| 65.96 | 64.20 to 66.01 |
|
BeyondSpring, Inc.
| 1.77 | 1.58 to 1.77 |
|
BIO-key International, Inc.
| 0.62 | 0.58 to 0.62 |
|
Bridgewater Bancshares, Inc.
| 18.48 | 18.09 to 18.48 |
|
Business First Bancshares, Inc.
| 27.32 | 26.60 to 27.37 |
|
C.H. Robinson Worldwide, Inc.
| 175.33 | 171.59 to 175.45 |
|
Caesars Entertainment Corporation
| 25.35 | 23.97 to 25.36 |
|
Calavo Growers, Inc.
| 25.62 | 23.40 to 25.67 |
|
Cal-Maine Foods, Inc.
| 77.12 | 72.85 to 77.16 |
|
Camden National Corporation
| 45.68 | 42.21 to 45.77 |
|
Capital Southwest Corporation
| 23.72 | 22.97 to 23.76 |
|
Casella Waste Systems, Inc.
| 104.79 | 99.55 to 105.00 |
|
Central Federal Corporation
| 28.13 | 26.85 to 28.15 |
|
Citizens & Northern Corp
| 21.61 | 20.98 to 21.66 |
|
City Holding Company
| 123.51 | 121.75 to 123.76 |
|
CNB Financial Corporation
| 27.00 | 26.43 to 27.00 |
|
Columbus McKinnon Corporation
| 21.35 | 20.69 to 21.40 |
|
comScore, Inc.
| 8.62 | 8.25 to 8.63 |
|
Copart, Inc.
| 41.25 | 39.91 to 41.31 |
|
Crinetics Pharmaceuticals, Inc.
| 56.43 | 53.71 to 56.55 |
|
CryoPort, Inc.
| 11.27 | 10.72 to 11.28 |
|
DarioHealth Corp.
| 12.22 | 11.75 to 12.22 |
|
Data I/O Corporation
| 3.30 | 3.10 to 3.30 |
|
Del Taco Restaurants, Inc.
| 0.47 | 0.45 to 0.47 |
|
DENTSPLY SIRONA Inc.
| 12.58 | 12.02 to 12.58 |
|
Digital Ally, Inc.
| 0.87 | 0.73 to 0.87 |
|
Dime Community Bancshares, Inc.
| 31.13 | 29.92 to 31.18 |
|
DMC Global Inc.
| 8.61 | 8.10 to 8.63 |
|
Eltek Ltd.
| 9.26 | 9.01 to 9.26 |
|
Equity Bancshares, Inc.
| 47.39 | 46.29 to 47.43 |
|
Esquire Financial Holdings, Inc.
| 107.85 | 106.05 to 107.87 |
|
Fastenal Company
| 43.53 | 41.22 to 43.63 |
|
First Bancorp
| 57.53 | 55.42 to 57.67 |
|
First Busey Corporation
| 24.86 | 24.20 to 24.87 |
|
First Financial Bancorp.
| 26.81 | 25.93 to 26.87 |
|
First Mid-Illinois Bancshares, Inc.
| 41.50 | 40.34 to 41.58 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 59.59 | 58.95 to 59.71 |
|
First Trust Small Cap Value AlphaDEX Fund
| 60.96 | 60.23 to 61.00 |
|
FS Bancorp, Inc.
| 42.26 | 41.19 to 42.26 |
|
FSB Bancorp, Inc.
| 37.89 | 36.75 to 37.95 |
|
Fulton Financial Corporation
| 20.17 | 19.56 to 20.20 |
|
Gentherm Inc
| 38.05 | 36.98 to 38.09 |
|
Gladstone Investment Corporation
| 14.18 | 13.92 to 14.20 |
|
Great Elm Capital Corp.
| 7.27 | 7.06 to 7.27 |
|
IAC/InterActiveCorp
| 40.58 | 39.72 to 40.65 |
|
Invesco DWA Consumer Staples Momentum ETF
| 107.92 | 106.37 to 108.00 |
|
Invesco KBW High Dividend Yield Financial ETF
| 14.61 | 14.30 to 14.63 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 32.54 | 32.02 to 32.58 |
|
JetBlue Airways Corporation
| 4.99 | 4.76 to 5.00 |
|
John B. Sanfilippo & Son, Inc.
| 74.48 | 73.51 to 74.56 |
|
Kelly Services, Inc.
| 12.35 | 11.03 to 12.35 |
|
Landmark Bancorp Inc.
| 26.43 | 25.65 to 26.45 |
|
LCNB Corporation
| 16.78 | 16.56 to 16.80 |
|
Lincoln Educational Services Corporation
| 26.71 | 25.22 to 26.75 |
|
Live Oak Bancshares, Inc.
| 37.87 | 36.09 to 37.87 |
|
Mattel, Inc.
| 21.75 | 21.20 to 21.75 |
|
Medalist Diversified REIT, Inc.
| 12.66 | 12.23 to 12.66 |
|
MediWound Ltd.
| 17.37 | 17.00 to 17.40 |
|
Mercury Systems Inc
| 102.95 | 97.24 to 103.07 |
|
Meta Financial Group, Inc.
| 76.56 | 74.47 to 76.63 |
|
New Fortress Energy LLC
| 1.41 | 1.24 to 1.41 |
|
Newell Brands Inc.
| 4.28 | 4.15 to 4.29 |
|
Northrim BanCorp Inc
| 29.00 | 27.88 to 29.07 |
|
Northwest Pipe Company
| 69.27 | 67.97 to 69.43 |
|
Old Dominion Freight Line, Inc.
| 178.21 | 173.92 to 178.56 |
|
Olympic Steel, Inc.
| 50.79 | 48.64 to 50.87 |
|
Origin Agritech Limited
| 1.32 | 1.18 to 1.32 |
|
Otter Tail Corporation
| 88.29 | 86.48 to 88.47 |
|
Preformed Line Products Company
| 248.18 | 241.43 to 248.51 |
|
Primoris Services Corporation
| 147.53 | 137.90 to 147.59 |
|
ProShares UltraShort Nasdaq Biotechnology
| 9.27 | 9.00 to 9.27 |
|
Prothena Corporation plc
| 9.26 | 8.91 to 9.28 |
|
Pure Cycle Corporation
| 11.69 | 11.18 to 11.70 |
|
QCR Holdings, Inc.
| 87.18 | 86.05 to 87.22 |
|
Qiagen N.V.
| 48.38 | 46.75 to 48.40 |
|
Reading International Inc
| 1.12 | 1.07 to 1.12 |
|
Rhinebeck Bancorp, Inc.
| 11.99 | 11.61 to 12.00 |
|
Seacoast Banking Corporation of Florida
| 34.02 | 32.44 to 34.07 |
|
Seneca Foods Corp.
| 119.22 | 116.50 to 119.22 |
|
ServisFirst Bancshares, Inc.
| 78.31 | 76.26 to 78.50 |
|
Silgan Holdings Inc.
| 42.75 | 41.77 to 42.84 |
|
SkyWest, Inc.
| 100.11 | 96.43 to 100.22 |
|
Southern First Bancshares, Inc.
| 55.85 | 53.59 to 55.93 |
|
Star Bulk Carriers Corp.
| 20.90 | 20.22 to 20.90 |
|
Strattec Security Corporation
| 85.73 | 80.20 to 85.87 |
|
Summit State Bank
| 12.50 | 12.31 to 12.50 |
|
Surgery Partners, Inc.
| 16.00 | 15.33 to 16.01 |
|
Sutro Biopharma, Inc.
| 13.07 | 12.00 to 13.07 |
|
Tecnoglass Inc.
| 53.82 | 52.35 to 53.94 |
|
Texas Roadhouse, Inc.
| 193.60 | 189.51 to 193.81 |
|
TherapeuticsMD, Inc.
| 2.24 | 2.07 to 2.24 |
|
United Continental Holdings, Inc.
| 115.99 | 109.69 to 116.06 |
|
United Natural Foods, Inc.
| 35.23 | 34.46 to 35.25 |
|
Univest Financial Corporation
| 33.53 | 32.71 to 33.56 |
|
Urban Outfitters, Inc.
| 70.56 | 68.49 to 70.67 |
|
Weyco Group, Inc.
| 31.36 | 30.79 to 31.36 |
|
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 53.14 | 52.39 to 53.23 |
|
Acco Brands Corporation
| 4.13 | 4.01 to 4.14 |
|
AG Mortgage Investment Trust, Inc.
| 9.21 | 8.89 to 9.21 |
|
American Tower Corporation (REIT)
| 181.55 | 176.37 to 181.81 |
|
Annaly Capital Management Inc
| 23.83 | 23.26 to 23.84 |
|
Archer-Daniels-Midland Company
| 66.57 | 64.36 to 66.63 |
|
ASGN Incorporated
| 50.02 | 49.08 to 50.12 |
|
Axalta Coating Systems Ltd.
| 33.61 | 32.93 to 33.61 |
|
AZZ Inc.
| 123.22 | 120.84 to 123.28 |
|
Bain Capital Specialty Finance, Inc.
| 14.03 | 13.73 to 14.03 |
|
Banc of California, Inc.
| 20.87 | 20.33 to 20.90 |
|
Bank Of Montreal
| 134.86 | 133.09 to 134.87 |
|
Bank of Nova Scotia (The)
| 73.55 | 72.80 to 73.55 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 10.07 | 9.97 to 10.08 |
|
Buckle, Inc. (The)
| 52.97 | 50.70 to 53.04 |
|
Bunge Limited
| 108.83 | 104.94 to 108.84 |
|
CACI International, Inc.
| 627.50 | 606.00 to 627.97 |
|
CAI International, Inc.
| 27.12 | 25.96 to 27.13 |
|
Canadian National Railway Company
| 99.23 | 97.30 to 99.38 |
|
CBRE Group, Inc.
| 170.83 | 165.48 to 171.24 |
|
Chemed Corp.
| 458.93 | 447.33 to 459.55 |
|
Cherry Hill Mortgage Investment Corporation
| 2.70 | 2.60 to 2.70 |
|
Church & Dwight Company, Inc.
| 90.43 | 88.88 to 90.47 |
|
Cigna Corporation
| 277.94 | 268.95 to 278.00 |
|
Compass Diversified Holdings
| 5.40 | 4.73 to 5.40 |
|
ConAgra Brands, Inc.
| 17.38 | 16.89 to 17.40 |
|
Consolidated Edison Inc
| 102.58 | 101.32 to 102.78 |
|
CoreSite Realty Corporation
| 355.35 | 349.11 to 355.75 |
|
Crown Castle International Corporation
| 90.41 | 87.76 to 90.62 |
|
Cullen/Frost Bankers, Inc.
| 139.13 | 136.90 to 139.45 |
|
CVR Energy Inc.
| 24.30 | 23.00 to 24.32 |
|
CVS Health Corporation
| 81.36 | 78.12 to 81.42 |
|
Danaher Corporation
| 239.89 | 235.07 to 240.22 |
|
Delek Logistics Partners, L.P.
| 48.41 | 47.70 to 48.50 |
|
Delta Air Lines, Inc.
| 71.34 | 68.48 to 71.38 |
|
Donaldson Company, Inc.
| 100.73 | 98.98 to 100.91 |
|
Donnelley Financial Solutions, Inc.
| 55.18 | 53.44 to 55.24 |
|
Dorian LPG Ltd.
| 29.23 | 28.36 to 29.24 |
|
Edwards Lifesciences Corporation
| 84.49 | 82.38 to 84.51 |
|
Employers Holdings Inc
| 45.79 | 44.93 to 45.87 |
|
Extra Space Storage Inc
| 147.13 | 143.03 to 147.26 |
|
FB Financial Corporation
| 60.62 | 59.12 to 60.73 |
|
Federal Agricultural Mortgage Corporation
| 170.13 | 165.79 to 170.21 |
|
First American Corporation (The)
| 60.57 | 58.86 to 60.58 |
|
Flowers Foods, Inc.
| 11.10 | 10.65 to 11.10 |
|
FMC Corporation
| 15.48 | 14.65 to 15.48 |
|
Four Corners Property Trust, Inc.
| 24.91 | 24.37 to 24.97 |
|
Franklin Covey Company
| 21.06 | 20.00 to 21.08 |
|
Fresenius Medical Care Corporation
| 21.63 | 21.02 to 21.65 |
|
Fresh Del Monte Produce, Inc.
| 38.43 | 36.67 to 38.49 |
|
Gamestop Corporation
| 21.37 | 20.88 to 21.42 |
|
Genesis Energy, L.P.
| 16.98 | 16.14 to 17.00 |
|
Genuine Parts Company
| 136.16 | 132.96 to 136.40 |
|
Getty Realty Corporation
| 30.15 | 29.60 to 30.19 |
|
Gildan Activewear, Inc.
| 63.81 | 62.38 to 63.88 |
|
Glaukos Corporation
| 114.48 | 103.11 to 114.67 |
|
Global Net Lease, Inc.
| 9.25 | 9.12 to 9.27 |
|
Global Partners LP
| 45.32 | 43.21 to 45.33 |
|
Globus Medical, Inc.
| 93.89 | 92.49 to 94.03 |
|
Granite Point Mortgage Trust Inc.
| 2.47 | 2.28 to 2.47 |
|
Harte-Hanks, Inc.
| 3.04 | 3.00 to 3.04 |
|
Hilltop Holdings Inc.
| 35.83 | 35.31 to 35.90 |
|
INVESCO MORTGAGE CAPITAL INC
| 9.31 | 9.05 to 9.32 |
|
Invesco Plc
| 29.39 | 28.27 to 29.45 |
|
James Hardie Industries plc.
| 24.00 | 23.35 to 24.01 |
|
Jefferies Financial Group Inc.
| 64.25 | 62.49 to 64.36 |
|
Kennedy-Wilson Holdings Inc.
| 10.00 | 9.81 to 10.00 |
|
Korn Ferry
| 68.74 | 67.72 to 68.90 |
|
Laboratory Corporation of America Holdings
| 268.89 | 261.88 to 269.52 |
|
Lazard Ltd.
| 53.75 | 52.16 to 53.75 |
|
Leggett & Platt, Incorporated
| 12.74 | 12.26 to 12.77 |
|
Leidos Holdings, Inc.
| 193.36 | 189.00 to 193.51 |
|
LTC Properties, Inc.
| 36.36 | 35.82 to 36.39 |
|
Maiden Holdings, Ltd.
| 13.33 | 12.90 to 13.33 |
|
Marcus & Millichap, Inc.
| 27.20 | 26.08 to 27.22 |
|
McKesson Corporation
| 844.13 | 828.08 to 844.26 |
|
Mercury General Corporation
| 91.39 | 89.49 to 91.49 |
|
Meritage Corporation
| 78.25 | 76.30 to 78.40 |
|
MGM Resorts International
| 35.41 | 34.14 to 35.47 |
|
Moelis & Company
| 77.75 | 74.12 to 77.76 |
|
Mohawk Industries, Inc.
| 123.68 | 119.96 to 123.97 |
|
MSA Safety Incorporporated
| 183.03 | 180.51 to 183.07 |
|
Murphy USA Inc.
| 452.64 | 439.30 to 453.57 |
|
Norfolk Souther Corporation
| 290.77 | 286.89 to 291.24 |
|
NOW Inc.
| 14.34 | 13.68 to 14.34 |
|
Nutrien Ltd.
| 67.83 | 65.81 to 67.95 |
|
Pembina Pipeline Corp.
| 38.47 | 38.05 to 38.56 |
|
Pfizer, Inc.
| 25.88 | 25.25 to 25.89 |
|
Physicians Realty Trust
| 17.55 | 17.28 to 17.57 |
|
PVH Corp.
| 67.59 | 64.80 to 67.69 |
|
Regions Financial Corporation
| 28.55 | 28.15 to 28.61 |
|
RLI Corp.
| 60.19 | 59.09 to 60.24 |
|
RPC, Inc.
| 6.19 | 6.03 to 6.19 |
|
Schneider National, Inc.
| 29.80 | 28.98 to 29.82 |
|
Sensient Technologies Corporation
| 97.30 | 96.17 to 97.52 |
|
Simpson Manufacturing Company, Inc.
| 187.78 | 183.92 to 187.86 |
|
STARWOOD PROPERTY TRUST, INC.
| 18.35 | 18.07 to 18.39 |
|
Stoneridge, Inc.
| 6.04 | 5.90 to 6.04 |
|
Summit Hotel Properties, Inc.
| 4.72 | 4.63 to 4.73 |
|
Sysco Corporation
| 79.18 | 76.86 to 79.25 |
|
Toll Brothers, Inc.
| 149.04 | 144.39 to 149.28 |
|
TPG RE Finance Trust, Inc.
| 9.15 | 8.96 to 9.17 |
|
TRI Pointe Group, Inc.
| 35.50 | 35.01 to 35.58 |
|
TriplePoint Venture Growth BDC Corp.
| 6.72 | 6.60 to 6.72 |
|
Two Harbors Investments Corp
| 13.37 | 12.57 to 13.40 |
|
Unifirst Corporation
| 212.41 | 202.40 to 212.58 |
|
Union Pacific Corporation
| 230.51 | 227.01 to 230.76 |
|
UnitedHealth Group Incorporated
| 339.10 | 328.06 to 339.45 |
|
Universal Health Services, Inc.
| 204.19 | 197.62 to 204.36 |
|
US Foods Holding Corp.
| 85.18 | 82.22 to 85.22 |
|
USA Compression Partners, LP
| 25.73 | 25.00 to 25.73 |
|
Valmont Industries, Inc.
| 440.03 | 431.38 to 440.79 |
|
Voya Financial, Inc.
| 78.32 | 77.40 to 78.50 |
|
Waste Connections, Inc.
| 167.63 | 163.99 to 167.64 |
|
Western Union Company (The)
| 9.52 | 9.22 to 9.52 |
|
Wheaton Precious Metals Corp.
| 135.50 | 130.86 to 135.52 |
|
Xylem Inc.
| 144.81 | 140.87 to 144.99 |
|
Yum! Brands, Inc.
| 161.05 | 156.94 to 161.06 |
