| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| MLP |
 |
Maui Land & Pineapple Co |
16.45 |
17.88 |
16.45 |
17.87 |
26443 |
9.03% |
| NTRS |
|
Northern Trust Corporation |
119.00 |
123.31 |
117.72 |
120.81 |
15632500 |
8.01% |
| ORRF |
|
Orrstown Financial Services |
30.08 |
31.42 |
30.08 |
31.36 |
157400 |
5.06% |
| ULH |
|
Universal Logis Hld |
24.47 |
25.56 |
24.44 |
25.56 |
24739 |
4.93% |
| SYBT |
|
S |
74.08 |
77.51 |
74.08 |
77.45 |
138285 |
4.46% |
| WDH |
|
Waterdrop Inc |
1.40 |
1.50 |
1.32 |
1.45 |
838621 |
4.32% |
| WD |
|
Walker & Dunlop, Inc. |
66.31 |
69.65 |
66.31 |
69.63 |
247144 |
4.19% |
| XPO |
|
Express-1 Expedited Solutions Inc |
119.00 |
124.97 |
118.51 |
124.43 |
1372933 |
3.82% |
| UVSP |
|
Univest Corp |
29.00 |
30.16 |
28.77 |
30.14 |
75611 |
3.75% |
| AMTB |
|
Mercantil Bank Holding Cl A |
16.58 |
17.32 |
16.58 |
17.31 |
155403 |
3.71% |
| HBT |
|
Hbt Financial Inc |
23.63 |
24.49 |
23.54 |
24.48 |
27300 |
3.60% |
| PFIS |
|
Peoples Finl Svcs Company |
46.74 |
48.62 |
46.74 |
48.62 |
16100 |
3.53% |
| LCNB |
|
Lcnb Corp |
14.28 |
14.65 |
14.28 |
14.60 |
13100 |
3.40% |
| KNX |
|
Knight Transportation |
42.59 |
44.06 |
42.59 |
44.03 |
2432271 |
3.38% |
| TOWN |
|
TowneBank |
32.67 |
33.94 |
32.67 |
33.93 |
235362 |
3.38% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
23.77 |
24.63 |
23.63 |
24.62 |
447388 |
3.36% |
| ARCB |
|
Arcbest Corp |
68.23 |
71.15 |
67.83 |
71.06 |
249100 |
3.31% |
| SBSI |
|
Southside Bancshares, Inc |
27.76 |
28.92 |
27.76 |
28.89 |
137828 |
3.29% |
| FRME |
|
First Merchants Corporation |
35.98 |
37.10 |
35.93 |
37.09 |
286200 |
3.23% |
| BANF |
|
BancFirst Corporation |
119.40 |
123.45 |
119.27 |
123.37 |
85600 |
3.22% |
| STBA |
|
S&T Bancorp, Inc |
36.03 |
37.16 |
35.97 |
37.16 |
151838 |
3.22% |
| RVSB |
|
Riverview Bancorp, Inc |
5.35 |
5.50 |
5.34 |
5.50 |
98525 |
3.19% |
| FCF |
|
First Commonwealth Financial |
15.32 |
15.89 |
15.32 |
15.87 |
560442 |
3.19% |
| ODFL |
|
Old Dominion Freight Line |
155.87 |
161.44 |
155.05 |
161.36 |
1256400 |
3.13% |
| CPF |
|
Central Pacific Financial Corp |
26.00 |
26.94 |
26.00 |
26.90 |
248635 |
3.10% |
| FULT |
|
Fulton Financial Corp |
17.07 |
17.66 |
17.00 |
17.66 |
1570500 |
3.09% |
| SBCF |
|
Seacoast Banking Corporation of Florida |
24.96 |
25.79 |
24.93 |
25.77 |
429754 |
3.08% |
| GNE |
|
Genie Energy Ltd Cl B |
25.98 |
27.16 |
25.66 |
26.78 |
292491 |
3.08% |
| PEBO |
|
Peoples Bancorp Inc |
28.85 |
29.90 |
28.85 |
29.88 |
159300 |
3.07% |
| FMNB |
|
Farmers Natl Banc Cp |
12.85 |
13.26 |
12.85 |
13.25 |
116700 |
3.03% |
| CAC |
|
Camden National Corporation |
38.57 |
39.72 |
38.55 |
39.72 |
45800 |
2.98% |
| FMBH |
|
First Mid Ill Bncshr |
35.29 |
36.44 |
35.29 |
36.44 |
48600 |
2.97% |
| IBCP |
|
Independent Bank Corporation(MI) |
30.36 |
31.30 |
30.34 |
31.30 |
57900 |
2.96% |
| CTBI |
|
Community Trust Bancorp, Inc |
50.32 |
51.84 |
50.29 |
51.72 |
50000 |
2.95% |
| ASB |
|
AdvanSource Biomaterials Corporation |
22.94 |
23.79 |
22.88 |
23.76 |
1407670 |
2.95% |
| WSBC |
|
WesBanco, Inc |
30.12 |
30.98 |
30.02 |
30.98 |
538611 |
2.92% |
| MSBI |
|
Midland Sts BNC |
16.27 |
16.83 |
16.27 |
16.81 |
152200 |
2.88% |
| OSBC |
|
Old Second Bancorp Inc |
16.66 |
17.20 |
16.60 |
17.19 |
163500 |
2.87% |
| LKFN |
|
Lakeland Financial Corporation |
57.91 |
59.93 |
57.76 |
59.91 |
115200 |
2.83% |
| OFG |
|
Oriental Financial Group Inc |
40.96 |
42.25 |
40.86 |
42.19 |
277940 |
2.80% |
| UBSI |
|
United Bankshares, Inc |
34.83 |
35.91 |
34.81 |
35.90 |
964762 |
2.78% |
| SHBI |
|
Shore Bancshares, Inc |
14.58 |
15.02 |
14.56 |
15.02 |
115967 |
2.74% |
| BUSE |
|
First Busey Corporation |
22.30 |
23.00 |
22.30 |
22.96 |
465800 |
2.68% |
| RDFN |
|
Redfin Corp |
11.13 |
11.55 |
10.96 |
11.54 |
4327011 |
2.67% |
| AMAL |
|
Amalgamated Bk |
29.87 |
30.81 |
29.81 |
30.80 |
120400 |
2.67% |
| PWOD |
|
Penns Woods Bancorp, Inc |
28.88 |
29.72 |
28.80 |
29.64 |
79030 |
2.67% |
| OPY |
|
Oppenheimer Holdings Inc |
63.19 |
64.62 |
61.94 |
64.59 |
264964 |
2.65% |
| AUB |
|
Atlantic Union Bancshares Corp |
29.75 |
30.68 |
29.64 |
30.65 |
1691664 |
2.65% |
| HWC |
|
Hancock Whitney Corp |
53.86 |
55.46 |
53.63 |
55.36 |
771600 |
2.63% |
| FNF |
|
Fidelity National Financial, Inc |
54.40 |
56.01 |
54.40 |
55.94 |
2224710 |
2.62% |
| EFSC |
|
Enterprise Financial Services Corp |
52.82 |
54.21 |
52.63 |
54.20 |
122600 |
2.61% |
| GABC |
|
German American Bancorp |
36.76 |
37.85 |
36.65 |
37.84 |
183700 |
2.60% |
| BOH |
|
Bank of Hawaii Corporation |
64.97 |
66.82 |
64.81 |
66.77 |
305419 |
2.57% |
| ONB |
|
Old National Bancorp |
20.49 |
21.05 |
20.31 |
21.04 |
2124900 |
2.53% |
| CVLG |
|
Covenant Logistics Group Inc |
22.75 |
23.48 |
22.66 |
23.42 |
147602 |
2.49% |
| PNFP |
|
Pinnacle Financial Partners |
104.33 |
107.70 |
103.59 |
107.54 |
489000 |
2.48% |
| TRMK |
|
Trustmark Corporation |
34.03 |
34.92 |
33.84 |
34.89 |
391653 |
2.38% |
| RLGT |
|
Radiant Logistics |
5.90 |
6.07 |
5.86 |
6.05 |
170700 |
2.37% |
| HUIZ |
|
Huize Holding Limited ADR |
2.20 |
2.20 |
2.12 |
2.16 |
2400 |
2.37% |
| FCCO |
|
First Community Corporation |
22.56 |
23.16 |
22.56 |
23.13 |
49900 |
2.35% |
| LSTR |
|
Landstar System, Inc |
136.88 |
140.01 |
134.72 |
139.92 |
258500 |
2.27% |
| FITB |
|
Fifth Third Bancorp |
39.17 |
40.22 |
39.09 |
40.22 |
6650676 |
2.24% |
| SNV |
|
Synovus Financial Corp |
48.30 |
49.95 |
48.17 |
49.85 |
962438 |
2.24% |
| RMAX |
|
Re/Max Holdings Inc |
8.45 |
8.69 |
8.34 |
8.69 |
290746 |
2.24% |
| CIGI |
|
Colliers Intl Grp IN |
128.21 |
132.08 |
128.21 |
131.72 |
196800 |
2.20% |
| JBHT |
|
J |
139.73 |
142.81 |
138.91 |
142.69 |
1081200 |
2.19% |
| MOFG |
|
MidWestOne Financial Group, Inc |
27.66 |
28.44 |
27.40 |
28.42 |
242700 |
2.19% |
| FFIN |
|
First Financial Bankshares, Inc |
34.75 |
35.70 |
34.61 |
35.67 |
465600 |
2.15% |
| SNEX |
|
Stonex Group Inc |
84.19 |
86.60 |
83.76 |
86.48 |
297629 |
2.14% |
| WAFD |
|
Washington Federal |
28.13 |
28.81 |
28.12 |
28.79 |
412868 |
2.13% |
| WBS |
|
Webster Financial Corporation |
51.68 |
53.17 |
51.45 |
53.11 |
1069658 |
2.13% |
| TREE |
|
Tree |
34.47 |
35.65 |
33.88 |
35.61 |
216547 |
2.12% |
| COMP |
|
Compass Inc |
6.06 |
6.28 |
5.98 |
6.25 |
6316123 |
2.12% |
| BRO |
|
Brown & Brown, Inc |
108.89 |
110.96 |
108.30 |
110.92 |
4015318 |
2.10% |
| MFC |
|
Manulife Financial Corporation (USA) |
30.56 |
31.32 |
30.54 |
31.31 |
2177375 |
2.09% |
| BOKF |
|
BOK Financial Corporation |
92.66 |
94.91 |
91.62 |
94.66 |
192500 |
2.07% |
| KEY |
|
KeyCorp |
16.01 |
16.50 |
16.01 |
16.49 |
12242158 |
2.04% |
| JEF |
|
Jefferies Group, Inc |
52.67 |
53.98 |
51.98 |
53.91 |
2053295 |
1.99% |
| SNDR |
|
Schneider National Inc |
23.59 |
24.17 |
23.52 |
24.15 |
584297 |
1.94% |
| PB |
|
Prosperity Bancshares |
67.61 |
69.13 |
67.37 |
69.10 |
867297 |
1.93% |
| NOAH |
|
Noah Holdings Limited |
11.91 |
12.16 |
11.77 |
12.14 |
182111 |
1.93% |
| TFC |
|
Taiwan Greater China Fund |
40.07 |
41.12 |
39.99 |
41.05 |
7216912 |
1.91% |
| PNC |
|
PNC Financial Services |
176.61 |
180.90 |
176.16 |
180.75 |
1851423 |
1.89% |
| MRTN |
|
Marten Transport, Ltd |
12.83 |
13.11 |
12.76 |
13.08 |
352200 |
1.87% |
| USB |
|
U |
43.17 |
44.12 |
42.93 |
44.09 |
10124117 |
1.85% |
| MMI |
|
Marcus & Millichap |
30.75 |
31.58 |
30.31 |
31.26 |
205935 |
1.79% |
| FSV |
|
Firstsrvce Sub VT Sh |
173.04 |
175.94 |
171.20 |
175.84 |
421900 |
1.79% |
| ACNB |
|
Acnb Corp |
41.18 |
42.11 |
40.71 |
42.02 |
36300 |
1.77% |
| BAC |
|
Bank of America Corporation |
45.40 |
46.37 |
45.10 |
46.30 |
42650987 |
1.76% |
| FNB |
|
F |
13.82 |
14.19 |
13.74 |
14.14 |
4051475 |
1.73% |
| RILY |
|
B. Riley Financl |
2.93 |
3.09 |
2.91 |
2.98 |
514097 |
1.71% |
| WTFC |
|
Wintrust Financial Corporation |
120.38 |
122.70 |
119.07 |
122.43 |
253793 |
1.70% |
| AMP |
|
Ameriprise Financial, Inc |
511.63 |
519.96 |
506.75 |
518.96 |
502446 |
1.69% |
| MATX |
|
Matson Inc |
109.77 |
111.80 |
109.03 |
111.70 |
234110 |
1.67% |
| EXPI |
|
Exp Realty International |
8.90 |
9.17 |
8.85 |
9.15 |
803400 |
1.67% |
| STT |
|
State Street Corporation |
99.51 |
101.32 |
99.00 |
101.24 |
2678340 |
1.63% |
| CHMG |
|
Chemung Financial Cp |
46.84 |
47.50 |
46.21 |
47.50 |
10300 |
1.60% |
| CWST |
|
Casella Waste Systems Inc |
116.25 |
117.97 |
115.79 |
117.83 |
293000 |
1.59% |
| CFR |
|
Cullen/Frost Bankers, Inc |
123.97 |
126.72 |
123.77 |
126.51 |
236157 |
1.57% |
| CMA |
|
Comerica Incorporated |
56.12 |
57.47 |
55.94 |
57.36 |
2138884 |
1.54% |
