| Company | Close | Range |
|
1st Source Corporation
| 63.76 | 63.75 to 65.35 |
|
ACNB Corporation
| 48.33 | 48.07 to 48.94 |
|
Alliant Energy Corporation
| 65.02 | 65.00 to 66.09 |
|
Amdocs Limited
| 83.51 | 83.47 to 84.95 |
|
AMERISAFE, Inc.
| 37.44 | 37.40 to 37.77 |
|
Ares Capital Corporation
| 20.65 | 20.62 to 20.89 |
|
Arrow Financial Corporation
| 32.33 | 32.30 to 32.90 |
|
Asure Software Inc
| 9.44 | 9.35 to 9.53 |
|
B.O.S. Better Online Solutions
| 4.91 | 4.89 to 5.18 |
|
Bank First National Corporation
| 122.61 | 121.95 to 126.34 |
|
Bank of Marin Bancorp
| 26.03 | 25.99 to 26.90 |
|
Baozun Inc.
| 2.86 | 2.82 to 2.98 |
|
BioLineRx Ltd.
| 2.92 | 2.90 to 2.97 |
|
Capital City Bank Group
| 42.92 | 42.84 to 44.63 |
|
Capitol Federal Financial, Inc.
| 6.69 | 6.64 to 6.82 |
|
CB Financial Services, Inc.
| 34.52 | 34.52 to 34.61 |
|
City Holding Company
| 122.12 | 121.93 to 124.60 |
|
Civista Bancshares, Inc.
| 22.21 | 22.17 to 22.71 |
|
Cognizant Technology Solutions Corporation
| 85.26 | 84.92 to 86.17 |
|
CorVel Corp.
| 71.42 | 69.84 to 72.68 |
|
Creative Realities, Inc.
| 3.14 | 3.08 to 3.30 |
|
DarioHealth Corp.
| 12.16 | 12.04 to 12.67 |
|
Donegal Group, Inc.
| 19.79 | 19.78 to 20.18 |
|
Eagle Bancorp Montana, Inc.
| 19.82 | 19.82 to 20.40 |
|
East West Bancorp, Inc.
| 117.45 | 116.91 to 119.73 |
|
Enterprise Financial Services Corporation
| 54.84 | 54.49 to 56.06 |
|
Equity Bancshares, Inc.
| 45.74 | 45.66 to 46.73 |
|
Erie Indemnity Company
| 280.52 | 280.24 to 287.38 |
|
Exponent, Inc.
| 74.59 | 74.17 to 76.50 |
|
Fidelity D & D Bancorp, Inc.
| 42.53 | 42.53 to 43.47 |
|
First Bank
| 16.59 | 16.46 to 16.97 |
|
First Business Financial Services, Inc.
| 55.10 | 54.41 to 56.11 |
|
First Community Bankshares, Inc.
| 33.09 | 32.55 to 33.86 |
|
First Financial Bankshares, Inc.
| 31.57 | 31.45 to 32.34 |
|
First Western Financial, Inc.
| 26.43 | 26.30 to 26.90 |
|
Flexsteel Industries, Inc.
| 40.12 | 39.87 to 41.43 |
|
Forrester Research, Inc.
| 8.18 | 8.15 to 8.38 |
|
FRP Holdings, Inc.
| 23.30 | 23.10 to 23.61 |
|
FSB Bancorp, Inc.
| 36.98 | 36.90 to 37.91 |
|
Fulton Financial Corporation
| 19.80 | 19.62 to 20.08 |
|
Gentex Corporation
| 24.52 | 24.28 to 24.92 |
|
German American Bancorp, Inc.
| 40.23 | 40.20 to 40.85 |
|
Great Southern Bancorp, Inc.
| 62.43 | 62.41 to 63.91 |
|
Hasbro, Inc.
| 86.72 | 86.18 to 89.04 |
|
Helen of Troy Limited
| 19.40 | 18.50 to 20.80 |
|
Home Bancorp, Inc.
| 59.20 | 59.10 to 60.25 |
|
Home BancShares, Inc.
| 28.45 | 28.41 to 28.85 |
|
Home Federal Bancorp, Inc. of Louisiana
| 17.75 | 17.37 to 17.90 |
|
Hope Bancorp, Inc.
| 11.57 | 11.42 to 11.71 |
|
Huntington Bancshares Incorporated
| 18.24 | 18.21 to 18.57 |
|
Independent Bank Corp.
| 75.50 | 75.25 to 76.92 |
|
Ingles Markets, Incorporated
| 69.49 | 68.52 to 70.47 |
|
Insight Enterprises, Inc.
| 85.78 | 84.80 to 88.09 |
|
International Bancshares Corporation
| 69.86 | 69.19 to 70.61 |
|
Intuit Inc.
| 646.90 | 636.00 to 652.71 |
|
Invesco Golden Dragon China ETF
| 29.43 | 29.34 to 29.71 |
|
Invesco KBW Property & Casualty Insurance ETF
| 125.28 | 125.28 to 126.37 |
|
iRadimed Corporation
| 98.95 | 98.78 to 100.39 |
|
James River Group Holdings, Ltd.
| 6.23 | 6.21 to 6.41 |
|
Kearny Financial
| 7.64 | 7.56 to 7.80 |
|
Lantronix, Inc.
| 6.19 | 6.07 to 6.55 |
|
Liberty Media Corporation
| 43.02 | 42.74 to 43.38 |
|
Liberty Media Corporation
| 40.09 | 39.79 to 40.47 |
|
LivaNova PLC
| 64.41 | 64.13 to 65.07 |
|
Live Ventures Incorporated
| 19.84 | 19.35 to 20.23 |
|
Marathon Patent Group, Inc.
| 10.24 | 10.07 to 10.58 |
|
Marine Petroleum Trust
| 4.18 | 4.17 to 4.31 |
|
Martin Midstream Partners L.P.
| 2.96 | 2.92 to 3.02 |
|
Mattel, Inc.
| 21.48 | 21.10 to 22.01 |
|
Mercantile Bank Corporation
| 48.94 | 47.40 to 50.84 |
|
Mid Penn Bancorp
| 31.50 | 30.20 to 32.00 |
|
Midland States Bancorp, Inc.
| 21.78 | 21.60 to 22.30 |
|
MidWestOne Financial Group, Inc.
| 39.16 | 39.08 to 40.55 |
|
Motorcar Parts of America, Inc.
| 12.73 | 12.54 to 12.87 |
|
MVB Financial Corp.
| 26.00 | 26.00 to 26.47 |
|
Navient Corporation
| 13.00 | 12.60 to 13.15 |
|
News Corporation
| 30.20 | 30.04 to 30.38 |
|
Niu Technologies
| 3.36 | 3.32 to 3.45 |
|
Northrim BanCorp Inc
| 28.05 | 27.80 to 28.48 |
|
Northwest Bancshares, Inc.
| 12.23 | 12.19 to 12.50 |
|
OFS Capital Corporation
| 4.94 | 4.91 to 5.05 |
|
Old National Bancorp
| 23.27 | 23.16 to 23.61 |
|
Orthofix Medical Inc.
| 15.78 | 15.51 to 16.15 |
|
OSI Systems, Inc.
| 278.92 | 278.45 to 283.71 |
|
Pacific City Financial Corporation
| 21.73 | 21.65 to 22.05 |
|
Paychex, Inc.
| 113.77 | 113.30 to 115.07 |
|
PDL Community Bancorp
| 16.06 | 16.03 to 17.08 |
|
Peoples Financial Services Corp.
| 48.53 | 48.33 to 49.12 |
|
Phibro Animal Health Corporation
| 39.44 | 39.18 to 40.20 |
|
Preferred Bank
| 97.27 | 96.55 to 99.10 |
|
Professional Diversity Network, Inc.
| 1.19 | 1.19 to 1.29 |
|
Qualys, Inc.
| 133.15 | 131.00 to 134.58 |
|
Regency Centers Corporation
| 69.72 | 69.51 to 70.75 |
|
Republic Bancorp, Inc.
| 69.95 | 69.50 to 70.73 |
|
Rimini Street, Inc.
| 3.90 | 3.85 to 3.99 |
|
SB Financial Group, Inc.
| 21.02 | 20.99 to 21.28 |
|
Seacoast Banking Corporation of Florida
| 32.71 | 32.62 to 33.29 |
|
Selective Insurance Group, Inc.
| 84.45 | 84.15 to 86.28 |
|
Sierra Bancorp
| 34.00 | 33.83 to 34.91 |
|
SmartFinancial, Inc.
| 37.74 | 37.65 to 38.50 |
|
Southside Bancshares, Inc.
| 31.61 | 31.39 to 31.91 |
|
Steel Dynamics, Inc.
| 169.27 | 168.00 to 172.43 |
|
Stock Yards Bancorp, Inc.
| 66.70 | 66.51 to 68.85 |
|
Stratus Properties Inc.
| 25.33 | 25.32 to 26.27 |
|
Synaptics Incorporated
| 82.07 | 81.90 to 83.80 |
|
Synthesis Energy Systems, Inc.
| 2.13 | 2.12 to 2.30 |
|
The Hain Celestial Group, Inc.
| 1.18 | 1.16 to 1.22 |
|
The Intergroup Corporation
| 27.85 | 27.85 to 30.41 |
|
Tiptree Inc.
| 17.72 | 17.68 to 17.92 |
|
Trupanion, Inc.
| 35.96 | 35.39 to 36.54 |
|
Trustmark Corporation
| 40.09 | 40.04 to 40.77 |
|
Visteon Corporation
| 101.89 | 101.68 to 105.47 |
|
Vuzix Corporation
| 3.31 | 3.22 to 3.50 |
|
West Bancorporation
| 22.19 | 22.07 to 22.54 |
|
Westamerica Bancorporation
| 48.53 | 48.43 to 49.52 |
|
World Acceptance Corporation
| 149.35 | 146.90 to 150.19 |
|
XBiotech Inc.
| 2.56 | 2.50 to 2.65 |
|
Zillow Group, Inc.
| 67.16 | 67.09 to 71.13 |
|
Acadia Realty Trust
| 20.97 | 20.88 to 21.15 |
|
Agree Realty Corporation
| 70.51 | 69.56 to 71.12 |
|
Alexander's, Inc.
| 228.75 | 226.12 to 234.98 |
|
Alibaba Group Holding Limited
| 150.96 | 148.52 to 151.57 |
|
American Homes 4 Rent
| 31.02 | 30.73 to 31.73 |
|
American Water Works
| 127.98 | 127.57 to 129.92 |
|
Aon plc
| 350.80 | 350.12 to 353.36 |
|
ArcelorMittal
| 46.97 | 46.87 to 47.34 |
|
Arcos Dorados Holdings Inc.
| 7.88 | 7.87 to 7.93 |
|
Autohome Inc.
| 22.15 | 21.84 to 22.66 |
|
AvalonBay Communities, Inc.
| 179.37 | 178.01 to 184.30 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 43.45 | 43.40 to 44.19 |
|
Bank of Hawaii Corporation
| 71.08 | 70.44 to 72.00 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 50.36 | 50.36 to 50.93 |
|
Bank of Nova Scotia (The)
| 72.29 | 72.21 to 72.98 |
|
BB&T Corporation
| 27.26 | 27.10 to 27.68 |
|
Berkshire Hathaway Inc.
| 499.21 | 496.41 to 500.28 |
|
California Resources Corporation
| 45.54 | 45.39 to 46.62 |
|
Camden Property Trust
| 108.80 | 108.41 to 111.61 |
|
Campbell Soup Company
| 26.44 | 26.18 to 26.69 |
|
Canada Goose Holdings Inc.
| 13.19 | 13.15 to 13.73 |
|
Canadian National Railway Company
| 98.95 | 98.52 to 100.18 |
|
CBL & Associates Properties, Inc.
| 37.83 | 37.62 to 38.37 |
|
Chemed Corp.
| 444.40 | 444.06 to 451.19 |
|
Christopher & Banks Corporation
| 24.20 | 24.12 to 24.42 |
|
Clipper Realty Inc.
| 3.72 | 3.72 to 3.92 |
|
CNO Financial Group, Inc.
| 43.40 | 43.37 to 44.13 |
|
Conduent Incorporated
| 2.04 | 2.04 to 2.10 |
|
CPB Inc.
| 31.93 | 31.86 to 32.32 |
|
Credicorp Ltd.
| 302.15 | 301.00 to 305.90 |
|
Deere & Company
| 488.08 | 484.86 to 503.55 |
|
Devon Energy Corporation
| 35.76 | 35.66 to 36.40 |
|
DHI Group, Inc.
| 1.68 | 1.68 to 1.78 |
|
Diebold Nixdorf Incorporated
| 67.40 | 67.12 to 68.26 |
|
Dine Brands Global, Inc.
| 36.20 | 35.79 to 37.15 |
|
Domino's Pizza Inc
| 405.09 | 402.38 to 409.00 |
|
DRDGOLD Limited
| 31.74 | 31.17 to 32.16 |
|
Easterly Government Properties, Inc.
| 22.36 | 22.27 to 22.88 |
|
Eaton Vance Floating Rate Income Trust
| 11.44 | 11.37 to 11.47 |
|
Empire State Realty Trust, Inc.
| 6.39 | 6.35 to 6.58 |
|
EPR Properties
| 52.36 | 52.27 to 52.97 |
|
Equinor ASA
| 23.50 | 23.49 to 23.90 |
|
Equity Lifestyle Properties, Inc.
| 60.84 | 60.70 to 61.41 |
|
Essent Group Ltd.
| 64.12 | 64.07 to 65.11 |
|
Essex Property Trust, Inc.
| 251.02 | 248.57 to 257.26 |
|
Evertec, Inc.
| 30.17 | 29.81 to 30.63 |
|
Federal Realty Investment Trust
| 101.64 | 101.59 to 103.27 |
|
First BanCorp.
| 21.45 | 21.26 to 21.87 |
|
Ford Motor Company
| 14.21 | 14.09 to 14.49 |
|
GATX Corporation
| 175.88 | 174.62 to 179.70 |
|
Genco Shipping & Trading Limited
| 18.80 | 18.67 to 19.63 |
|
General Motors Company
| 82.85 | 81.00 to 84.79 |
|
Glaukos Corporation
| 112.91 | 110.71 to 114.77 |
|
GreenTree Hospitality Group Ltd.
| 1.69 | 1.63 to 1.72 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 267.47 | 263.37 to 271.56 |
|
HCI Group, Inc.
| 174.02 | 172.25 to 176.63 |
|
Hilltop Holdings Inc.
| 34.95 | 34.58 to 35.19 |
|
Invitation Homes Inc.
| 26.49 | 26.34 to 26.86 |
|
Kimberly-Clark Corporation
| 97.92 | 97.68 to 99.09 |
|
Kimco Realty Corporation
| 20.41 | 20.35 to 20.76 |
|
Kroger Company (The)
| 59.51 | 58.75 to 60.08 |
|
KT Corporation
| 18.82 | 18.77 to 18.99 |
|
Lindsay Corporation
| 125.14 | 122.70 to 126.59 |
|
M&T Bank Corporation
| 211.68 | 211.58 to 214.79 |
|
Marsh & McLennan Companies, Inc.
| 186.01 | 185.59 to 187.70 |
|
Maui Land & Pineapple Company, Inc.
| 16.84 | 16.68 to 16.96 |
|
Mercury General Corporation
| 89.69 | 89.49 to 90.75 |
|
MetLife, Inc.
| 79.41 | 79.00 to 80.07 |
|
Metropolitan Bank Holding Corp.
| 79.97 | 79.29 to 82.32 |
|
National Bank Holdings Corporation
| 40.07 | 39.77 to 40.46 |
|
Nucor Corporation
| 163.77 | 161.44 to 168.50 |
|
Occidental Petroleum Corporation
| 42.85 | 42.68 to 43.86 |
|
OUTFRONT Media Inc.
| 24.36 | 24.28 to 24.72 |
|
Par Pacific Holdings, Inc.
| 37.16 | 35.86 to 37.81 |
|
Paycom Software, Inc.
| 157.17 | 155.40 to 157.80 |
|
Phoenix New Media Limited
| 1.85 | 1.85 to 1.93 |
|
Radian Group Inc.
| 35.65 | 35.64 to 36.35 |
|
Realty Income Corporation
| 58.17 | 58.02 to 58.67 |
|
Reinsurance Group of America, Incorporated
| 201.47 | 201.43 to 203.37 |
|
RLI Corp.
| 60.15 | 59.96 to 61.17 |
|
Royal Bank Of Canada
| 169.19 | 168.80 to 170.12 |
|
RPT Realty
| 16.08 | 16.03 to 16.33 |
|
SandRidge Energy, Inc.
| 13.70 | 13.70 to 13.96 |
|
Saul Centers, Inc.
| 32.29 | 32.19 to 32.52 |
|
Simon Property Group, Inc.
| 184.69 | 184.13 to 186.03 |
|
SM Energy Company
| 17.78 | 17.55 to 18.51 |
|
Smith & Nephew SNATS, Inc.
| 33.57 | 33.53 to 34.07 |
|
Spire Inc.
| 82.18 | 81.86 to 84.60 |
|
TAL Education Group
| 11.11 | 11.02 to 11.25 |
|
Tanger Factory Outlet Centers, Inc.
| 34.11 | 33.78 to 34.72 |
|
Telecom Argentina Stet - France Telecom S.A.
| 11.26 | 11.18 to 11.41 |
|
Tenaris S.A.
| 39.96 | 39.92 to 40.57 |
|
Tetra Technologies, Inc.
| 9.87 | 9.83 to 10.08 |
|
TJX Companies, Inc. (The)
| 157.81 | 157.30 to 159.48 |
|
Tootsie Roll Industries, Inc.
| 36.70 | 36.44 to 36.92 |
|
U.S. Bancorp
| 55.21 | 55.21 to 55.86 |
|
UDR, Inc.
| 36.82 | 36.45 to 37.43 |
|
Urban Edge Properties
| 19.13 | 19.05 to 19.38 |
|
Valhi, Inc.
| 13.59 | 13.40 to 14.13 |
|
Vipshop Holdings Limited
| 17.91 | 17.82 to 18.34 |
|
VOC Energy Trust
| 2.88 | 2.87 to 2.90 |
|
Vornado Realty Trust
| 34.51 | 34.20 to 34.83 |
|
Voya Financial, Inc.
| 78.75 | 78.23 to 79.36 |
|
W.P. Carey Inc.
| 66.50 | 66.38 to 68.05 |
|
Weis Markets, Inc.
| 65.21 | 64.50 to 65.64 |
|
Zimmer Biomet Holdings, Inc.
| 92.85 | 92.38 to 93.92 |
