USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4439 stocks found forming MACD UP

Company	Close	Range
111, Inc.	1.19	1.13 to 1.20
1895 Bancorp of Wisconsin, Inc.	9.15	9.14 to 9.15
1st Source Corporation	65.47	62.43 to 65.63
8x8 Inc	3.34	3.20 to 3.41
Abeona Therapeutics Inc.	5.10	5.03 to 5.25
AC Immune SA	3.91	3.83 to 4.11
Acacia Research Corporation	5.42	5.37 to 5.50
ACADIA Pharmaceuticals Inc.	19.14	18.55 to 19.21
Accelerate Diagnostics, Inc.	1.30	1.22 to 1.30
Accuray Incorporated	1.92	1.85 to 1.94
Aceto Corporation	1.59	1.40 to 1.63
Achieve Life Sciences, Inc.	4.93	4.80 to 5.00
ACI Worldwide, Inc.	42.99	42.30 to 43.59
Aclaris Therapeutics, Inc.	1.39	1.34 to 1.41
ACNB Corporation	39.08	38.55 to 39.50
Adaptimmune Therapeutics plc	1.39	1.30 to 1.42
Addus HomeCare Corporation	123.52	121.71 to 124.02
ADMA Biologics Inc	13.16	12.94 to 13.35
ADTRAN, Inc.	6.48	6.13 to 6.53
Adverum Biotechnologies, Inc.	8.17	7.81 to 8.58
AdvisorShares Vice ETF	34.55	34.02 to 34.70
Aehr Test Systems	17.88	17.20 to 18.53
Aemetis, Inc	3.59	3.38 to 3.61
AeroVironment, Inc.	173.82	169.95 to 174.64
Agilysys, Inc.	110.70	109.05 to 112.16
Agios Pharmaceuticals, Inc.	48.05	47.77 to 49.29
AGM Group Holdings Inc.	0.76	0.60 to 0.80
AGNC Investment Corp.	25.86	25.85 to 25.89
Air Transport Services Group, Inc	16.25	15.75 to 16.35
Airgain, Inc.	7.69	7.40 to 7.88
Akamai Technologies, Inc.	96.97	96.09 to 97.31
Akari Therapeutics Plc	4.25	3.86 to 4.40
Akebia Therapeutics, Inc.	1.44	1.41 to 1.52
Alarm.com Holdings, Inc.	69.41	68.79 to 70.66
Aldeyra Therapeutics, Inc.	4.15	4.08 to 4.21
Alector, Inc.	6.49	6.34 to 6.63
Alico, Inc.	28.53	28.03 to 28.60
Alimera Sciences, Inc.	5.57	5.56 to 5.60
Alkermes plc	27.88	27.66 to 28.95
Allakos Inc.	0.92	0.87 to 0.92
Allegiant Travel Company	52.91	50.35 to 53.14
Alliance Resource Partners, L.P.	25.79	25.40 to 25.99
Alliant Energy Corporation	56.01	55.67 to 56.20
Allogene Therapeutics, Inc.	3.00	2.86 to 3.05
Allot Ltd.	3.10	3.05 to 3.16
Alpha and Omega Semiconductor Limited	43.53	41.84 to 44.40
AlphaMark Actively Managed Small Cap ETF	33.19	33.19 to 33.25
Alphatec Holdings, Inc.	10.91	10.61 to 11.03
Altisource Portfolio Solutions S.A.	1.43	1.30 to 1.48
Amalgamated Bank	32.21	30.79 to 32.26
Amarin Corporation plc	0.80	0.77 to 0.82
A-Mark Precious Metals, Inc.	38.40	37.20 to 38.46
Ambac Financial Group, Inc.	12.85	12.69 to 12.93
AMC Networks Inc.	10.90	10.39 to 10.96
Amdocs Limited	86.92	84.92 to 87.11
Amedisys Inc	98.25	97.63 to 98.95
Amerco	65.86	65.18 to 66.06
American Public Education, Inc.	20.33	19.51 to 20.45
American Software, Inc.	10.52	10.04 to 10.61
American Woodmark Corporation	100.59	97.78 to 101.80
America's Car-Mart, Inc.	68.57	67.66 to 69.40
Ameris Bancorp	61.71	58.72 to 63.80
AMERISAFE, Inc.	50.62	49.74 to 50.87
AmeriServ Financial Inc.	2.58	2.56 to 2.58
Ames National Corporation	21.62	21.22 to 21.63
Amgen Inc.	334.85	333.28 to 338.94
Amphastar Pharmaceuticals, Inc.	42.48	41.89 to 43.16
AnaptysBio, Inc.	37.06	36.89 to 38.85
Anavex Life Sciences Corp.	6.74	6.72 to 7.24
ANGI Homeservices Inc.	2.24	2.18 to 2.30
AngioDynamics, Inc.	7.65	7.47 to 7.73
ANI Pharmaceuticals, Inc.	63.25	61.72 to 63.39
Anika Therapeutics Inc.	27.90	27.51 to 28.59
Anixa Biosciences, Inc.	3.05	2.87 to 3.12
Apellis Pharmaceuticals, Inc.	39.75	38.00 to 39.98
Apogee Enterprises, Inc.	68.16	67.00 to 69.00
Appian Corporation	37.75	37.02 to 38.18
Aptevo Therapeutics Inc.	0.41	0.39 to 0.43
Apyx Medical Corporation	1.34	1.32 to 1.39
Aquestive Therapeutics, Inc.	3.82	3.51 to 3.92
Arbutus Biopharma Corporation	3.90	3.86 to 3.98
ArcBest Corporation	120.15	116.82 to 123.11
Arcturus Therapeutics Ltd.	24.07	23.26 to 25.17
argenx SE	494.46	473.67 to 495.50
Ark Restaurants Corp.	13.38	13.34 to 13.42
Array BioPharma Inc.	11.22	11.15 to 11.69
Arrow Financial Corporation	32.17	31.30 to 32.92
Arrowhead Pharmaceuticals, Inc.	28.19	28.12 to 29.60
Artesian Resources Corporation	39.31	39.27 to 39.96
Arvinas, Inc.	29.65	29.21 to 30.24
Assembly Biosciences, Inc.	14.94	14.68 to 15.20
Astec Industries, Inc.	35.24	34.75 to 35.55
Astronics Corporation	22.48	22.17 to 22.68
AstroNova, Inc.	15.03	15.03 to 15.53
Asure Software Inc	10.23	10.10 to 10.23
ATA Inc.	1.59	1.58 to 1.64
Atara Biotherapeutics, Inc.	10.17	9.67 to 10.18
Atlanticus Holdings Corporation	35.56	35.39 to 36.13
ATN International, Inc.	27.56	26.49 to 27.82
Atossa Genetics Inc.	1.47	1.38 to 1.47
Atrion Corporation	457.65	457.60 to 458.01
Auburn National Bancorporation, Inc.	18.85	18.69 to 19.08
AudioCodes Ltd.	10.90	10.81 to 11.08
AudioEye, Inc.	27.15	21.56 to 27.31
Autolus Therapeutics plc	4.67	4.53 to 4.77
Automatic Data Processing, Inc.	252.67	249.49 to 253.46
Avadel Pharmaceuticals plc	16.72	16.34 to 16.82
Aviat Networks, Inc.	30.00	29.66 to 30.20
Avid Bioservices, Inc.	10.23	10.11 to 10.78
Avnet, Inc.	52.84	52.19 to 53.25
Aware, Inc.	1.97	1.93 to 2.00
AxoGen, Inc.	9.24	9.19 to 9.62
Axonics Modulation Technologies, Inc.	68.49	68.25 to 68.56
Axsome Therapeutics, Inc.	86.53	85.05 to 86.93
B. Riley Financial, Inc.	18.52	17.32 to 18.58
B.O.S. Better Online Solutions	3.07	3.02 to 3.16
Balchem Corporation	180.78	172.58 to 182.59
BancFirst Corporation	110.21	107.97 to 110.75
BancFirst Corporation	25.70	25.37 to 25.75
Bandwidth Inc.	22.49	22.06 to 22.66
Bank First National Corporation	95.62	93.45 to 95.73
Bank of Marin Bancorp	22.35	21.81 to 22.37
Bank of the James Financial Group, Inc.	13.59	12.80 to 13.59
Bank OZK	46.76	46.33 to 46.90
Bank7 Corp.	42.20	40.73 to 42.35
BankFinancial Corporation	11.74	11.50 to 11.74
Bankwell Financial Group, Inc.	27.16	26.42 to 27.16
Banner Corporation	61.40	60.47 to 61.77
Barrett Business Services, Inc.	36.03	35.35 to 36.09
BayCom Corp	24.63	24.25 to 24.66
BCB Bancorp, Inc. (NJ)	12.68	12.44 to 12.72
Beacon Roofing Supply, Inc.	101.16	99.48 to 102.60
Beasley Broadcast Group, Inc.	0.67	0.63 to 0.67
BeiGene, Ltd.	162.54	161.70 to 165.50
Bel Fuse Inc.	90.76	89.54 to 91.24
Bel Fuse Inc.	75.05	73.20 to 75.63
Benitec Biopharma Limited	9.40	9.25 to 9.71
Berry Petroleum Corporation	6.84	6.73 to 6.85
Big 5 Sporting Goods Corporation	2.77	2.68 to 2.81
BioCryst Pharmaceuticals, Inc.	7.85	7.52 to 7.87
BioLife Solutions, Inc.	24.04	23.47 to 24.15
BioLineRx Ltd.	0.85	0.81 to 0.89
BioMarin Pharmaceutical Inc.	84.59	84.07 to 86.45
Bio-Techne Corp	80.60	78.77 to 81.32
Black Ridge Acquisition Corp.	11.47	11.44 to 11.47
Blackbaud, Inc.	79.98	79.39 to 80.30
Blink Charging Co.	3.41	3.25 to 3.44
Bloomin' Brands, Inc.	19.93	19.53 to 19.97
Blue Bird Corporation	51.87	50.44 to 52.73
bluebird bio, Inc.	1.22	1.17 to 1.25
BOK Financial Corporation	105.72	105.37 to 107.50
Bridgeline Digital, Inc.	0.94	0.91 to 0.97
Bridgewater Bancshares, Inc.	14.40	14.31 to 14.69
Brighthouse Financial, Inc.	49.10	48.62 to 49.28
Brighthouse Financial, Inc.	23.01	22.65 to 23.03
Brookline Bancorp, Inc.	10.50	10.33 to 10.68
BRP Inc.	72.23	68.88 to 72.25
Bruker Corporation	66.81	64.66 to 67.32
Builders FirstSource, Inc.	167.49	163.09 to 169.95
Business First Bancshares, Inc.	26.22	25.29 to 26.68
C&F Financial Corporation	57.98	56.60 to 58.15
C.H. Robinson Worldwide, Inc.	89.47	88.54 to 90.12
Caesarstone Ltd.	6.12	5.97 to 6.13
Calavo Growers, Inc.	23.60	23.18 to 24.23
Cal-Maine Foods, Inc.	70.83	70.28 to 71.74
Cambridge Bancorp	73.59	73.54 to 75.62
Camden National Corporation	40.60	40.31 to 41.00
Canadian Solar Inc.	17.13	16.49 to 17.25
Canterbury Park Holding Corporation	21.51	21.51 to 21.55
Capital Bancorp, Inc.	25.88	24.82 to 26.00
Capital City Bank Group	35.63	34.98 to 36.18
Capitol Federal Financial, Inc.	6.48	6.29 to 6.49
Cara Therapeutics, Inc.	0.37	0.37 to 0.39
Cardlytics, Inc.	8.83	8.46 to 8.90
CareDx, Inc.	19.01	18.06 to 19.37
Career Education Corporation	30.23	29.91 to 30.44
CareTrust REIT, Inc.	26.54	26.38 to 26.63
Carver Bancorp, Inc.	2.01	1.95 to 2.08
Caseys General Stores, Inc.	391.16	377.50 to 401.07
CASI Pharmaceuticals, Inc.	6.60	6.50 to 6.68
Castor Maritime Inc.	4.80	4.68 to 4.85
Catalyst Pharmaceuticals, Inc.	17.59	17.38 to 17.86
Cathay General Bancorp	45.24	44.79 to 45.88
Cavco Industries, Inc.	417.73	410.04 to 419.22
CB Financial Services, Inc.	25.00	24.86 to 25.45
CDW Corporation	229.74	227.16 to 231.52
Celcuity Inc.	18.73	18.60 to 19.77
Celldex Therapeutics, Inc.	44.56	43.11 to 46.86
Cellectis S.A.	2.30	2.16 to 2.43
Central Federal Corporation	21.55	21.54 to 21.55
Central Garden & Pet Company	39.45	39.23 to 39.82
Central Garden & Pet Company	34.04	33.70 to 34.33
Centrexion Therapeutics Corporation	2.50	2.44 to 2.54
Century Casinos, Inc.	2.72	2.62 to 2.75
Ceragon Networks Ltd.	2.73	2.68 to 2.75
Cerus Corporation	2.38	2.33 to 2.46
CEVA, Inc.	20.57	20.08 to 20.70
Charles & Colvard Ltd.	1.93	1.87 to 1.95
Chart Industries, Inc.	161.27	160.62 to 166.13
Charter Communications, Inc.	367.62	355.00 to 378.01
Check Point Software Technologies Ltd.	182.74	180.55 to 183.83
Check-Cap Ltd.	2.01	1.98 to 2.05
Checkpoint Therapeutics, Inc.	2.57	2.52 to 2.76
Chemung Financial Corp	48.79	48.67 to 49.00
Chicken Soup for the Soul Entertainment, Inc.	0.11	0.10 to 0.12
Chicken Soup for the Soul Entertainment, Inc.	0.40	0.39 to 0.64
China Automotive Systems, Inc.	4.61	4.25 to 4.69
China Jo-Jo Drugstores, Inc.	2.37	2.34 to 2.44
China SXT Pharmaceuticals, Inc.	1.24	1.16 to 1.28
ChinaNet Online Holdings, Inc.	0.79	0.75 to 0.79
ChromaDex Corporation	3.07	3.04 to 3.28
CHS Inc	26.06	26.03 to 26.09
Chuy's Holdings, Inc.	36.96	36.93 to 37.20
Cibus Corp.	9.85	9.56 to 10.37
Cidara Therapeutics, Inc.	13.24	11.88 to 13.34
Cincinnati Financial Corporation	123.96	115.43 to 125.77
Cintas Corporation	761.39	755.40 to 765.29
Cisco Systems, Inc.	47.88	47.24 to 48.01
Citius Pharmaceuticals, Inc.	0.96	0.92 to 0.96
Citizens & Northern Corp	21.60	21.50 to 22.00
Citizens Community Bancorp, Inc.	13.09	13.07 to 13.10
City Holding Company	123.29	121.33 to 124.14
Civista Bancshares, Inc.	18.98	18.57 to 18.99
Clean Energy Fuels Corp.	2.61	2.60 to 2.78
Clearfield, Inc.	41.62	41.18 to 43.00
ClearOne, Inc.	0.71	0.71 to 0.72
ClearSign Combustion Corporation	0.89	0.85 to 0.90
CME Group Inc.	200.54	198.85 to 201.49
CNB Financial Corporation	26.13	25.39 to 26.29
Coastal Financial Corporation	52.93	52.10 to 52.97
Coca-Cola Consolidated, Inc.	1130.65	1108.00 to 1135.00
Coda Octopus Group, Inc.	6.80	6.56 to 6.80
Codexis, Inc.	3.70	3.62 to 3.76
Coffee Holding Co., Inc.	2.46	2.32 to 2.48
Cogent Communications Holdings, Inc.	68.56	66.94 to 68.93
Cognex Corporation	49.68	48.94 to 50.20
Cognizant Technology Solutions Corporation	74.57	72.83 to 74.97
Coherus BioSciences, Inc.	1.72	1.60 to 1.72
Collegium Pharmaceutical, Inc.	36.08	35.68 to 36.24
Colliers International Group Inc.	139.43	137.12 to 140.30
Colony Bankcorp, Inc.	15.45	14.35 to 15.56
Columbia Banking System, Inc.	26.99	24.90 to 27.00
Columbia Financial, Inc.	18.39	17.95 to 18.49
Columbus McKinnon Corporation	39.41	38.86 to 39.61
Comcast Corporation	39.69	38.54 to 40.11
Commerce Bancshares, Inc.	65.08	64.61 to 65.83
Commercial Vehicle Group, Inc.	5.37	5.29 to 5.54
CommScope Holding Company, Inc.	1.92	1.81 to 1.92
Community Trust Bancorp, Inc.	52.15	50.92 to 52.17
Community West Bancshares	20.20	19.92 to 20.51
Commvault Systems, Inc.	124.60	122.74 to 125.43
comScore, Inc.	14.21	14.00 to 14.88
Comtech Telecommunications Corp.	3.40	3.13 to 3.50
Concrete Pumping Holdings, Inc.	6.55	6.49 to 6.59
CONMED Corporation	71.00	70.32 to 71.71
ConnectOne Bancorp, Inc.	24.92	24.55 to 25.53
Consolidated Communications Holdings, Inc.	4.58	4.55 to 4.61
Consolidated Water Co. Ltd.	29.49	28.83 to 29.57
Construction Partners, Inc.	62.75	60.71 to 63.09
Corbus Pharmaceuticals Holdings, Inc.	58.06	56.22 to 59.72
Corcept Therapeutics Incorporated	35.60	34.90 to 35.95
CorVel Corp.	307.63	302.67 to 308.39
Corvus Pharmaceuticals, Inc.	2.58	2.30 to 2.63
CoStar Group, Inc.	78.51	77.78 to 79.34
CPI Card Group Inc.	30.42	29.53 to 30.79
CRA International,Inc.	181.00	179.07 to 183.88
Cracker Barrel Old Country Store, Inc.	43.69	42.69 to 44.31
Creative Realities, Inc.	4.97	4.95 to 5.08
Credit Acceptance Corporation	573.06	562.75 to 580.30
Crinetics Pharmaceuticals, Inc.	54.36	53.20 to 55.06
CRISPR Therapeutics AG	57.92	57.35 to 59.77
Criteo S.A.	45.07	45.06 to 45.68
Cronos Group Inc.	2.42	2.40 to 2.45
Cross Country Healthcare, Inc.	16.52	16.34 to 16.96
Crown Crafts, Inc.	5.00	4.99 to 5.04
CryoPort, Inc.	8.81	8.69 to 9.45
CSG Systems International, Inc.	45.95	45.52 to 46.53
CSW Industrials, Inc.	300.87	295.62 to 301.00
Cumulus Media Inc.	2.05	1.98 to 2.10
CVB Financial Corporation	20.04	19.61 to 20.09
Cyclacel Pharmaceuticals, Inc.	1.70	1.61 to 1.74
Cyclacel Pharmaceuticals, Inc.	10.20	8.82 to 10.35
Cytokinetics, Incorporated	59.69	58.50 to 61.38
CytomX Therapeutics, Inc.	1.50	1.43 to 1.51
Cytosorbents Corporation	1.03	0.98 to 1.04
Daily Journal Corp. (S.C.)	465.70	463.02 to 474.01
Daktronics, Inc.	15.26	14.91 to 15.33
Dare Bioscience, Inc.	3.63	3.55 to 3.64
DBV Technologies S.A.	0.93	0.93 to 1.02
Denali Therapeutics Inc.	24.10	23.86 to 24.88
Denny's Corporation	7.45	7.29 to 7.57
DENTSPLY SIRONA Inc.	26.41	26.24 to 26.75
DiaMedica Therapeutics Inc.	3.64	3.61 to 3.74
Diamond Hill Investment Group, Inc.	161.32	157.11 to 161.32
Digi International Inc.	26.40	25.89 to 26.50
Digimarc Corporation	34.38	33.65 to 34.84
Digital Turbine, Inc.	2.37	2.30 to 2.42
Dime Community Bancshares, Inc.	25.42	24.53 to 25.43
Diodes Incorporated	80.27	78.73 to 80.95
DLH Holdings Corp.	11.56	11.51 to 11.79
DocuSign, Inc.	55.90	55.30 to 56.50
Domo, Inc.	8.55	8.41 to 8.72
Donegal Group, Inc.	14.88	14.68 to 15.04
Donegal Group, Inc.	12.38	12.14 to 12.40
Dorman Products, Inc.	100.41	97.95 to 100.73
Dropbox, Inc.	24.15	23.88 to 24.29
Duluth Holdings Inc.	3.81	3.74 to 3.85
DURECT Corporation	1.67	1.64 to 1.69
DXP Enterprises, Inc.	53.22	52.37 to 53.59
Dynatronics Corporation	0.24	0.23 to 0.28
Dynavax Technologies Corporation	11.61	11.50 to 11.70
E.W. Scripps Company (The)	3.85	3.76 to 3.89
Eagle Bancorp Montana, Inc.	15.00	14.44 to 15.00
Eagle Bancorp, Inc.	22.60	21.95 to 23.10
East West Bancorp, Inc.	87.97	87.02 to 88.51
Eastern Company (The)	29.64	28.41 to 29.64
eBay Inc.	54.18	53.64 to 54.83
EchoStar Corporation	20.31	20.00 to 20.65
Editas Medicine, Inc.	5.65	5.51 to 5.85
Educational Development Corporation	2.25	1.89 to 2.25
eGain Corporation	7.51	7.39 to 7.54
eHealth, Inc.	5.36	5.05 to 5.38
Ekso Bionics Holdings, Inc.	1.30	1.27 to 1.34
El Pollo Loco Holdings, Inc.	11.54	11.47 to 11.78
Elbit Systems Ltd.	187.08	186.74 to 188.41
Electronic Arts Inc.	145.18	141.62 to 145.49
Enanta Pharmaceuticals, Inc.	15.52	15.19 to 15.82
Encore Capital Group Inc	50.30	49.51 to 50.64
Energy Focus, Inc.	1.42	1.30 to 1.42
Energy Recovery, Inc.	14.91	14.70 to 15.23
ENGlobal Corporation	1.93	1.92 to 2.30
Enphase Energy, Inc.	119.34	117.24 to 122.95
Enstar Group Limited	348.31	338.19 to 348.48
Enstar Group Limited	25.15	25.15 to 25.19
Enterprise Bancorp Inc	29.57	28.79 to 29.72
Enterprise Financial Services Corporation	54.00	51.33 to 54.28
ePlus inc.	91.02	87.89 to 91.41
Equity Bancshares, Inc.	41.61	40.92 to 41.80
Ericsson	6.69	6.58 to 6.70
Erie Indemnity Company	421.38	372.68 to 423.16
Escalade, Incorporated	14.95	14.07 to 15.05
Esquire Financial Holdings, Inc.	59.30	58.85 to 59.56
ESSA Bancorp, Inc.	20.18	19.79 to 20.18
ESSA Pharma Inc.	5.34	5.16 to 5.49
Establishment Labs Holdings Inc.	48.20	48.15 to 50.38
Eton Pharmaceuticals, Inc.	3.58	3.58 to 3.65
Etsy, Inc.	62.27	61.15 to 62.45
EverQuote, Inc.	26.48	24.59 to 26.53
EVINE Live Inc.	3.57	3.45 to 3.67
Evogene Ltd.	5.14	4.79 to 5.14
Evolus, Inc.	12.31	12.05 to 12.40
Exact Sciences Corporation	45.30	45.22 to 49.36
Exela Technologies, Inc.	2.50	2.42 to 2.53
Exelixis, Inc.	23.39	22.80 to 23.50
ExlService Holdings, Inc.	34.60	34.39 to 34.96
eXp World Holdings, Inc.	14.64	13.96 to 14.66
Expeditors International of Washington, Inc.	124.18	123.88 to 125.98
Exponent, Inc.	105.45	103.29 to 108.00
Extreme Networks, Inc.	13.93	13.67 to 14.02
Eyegate Pharmaceuticals, Inc.	35.79	35.76 to 35.79
Eyenovia, Inc.	1.44	1.41 to 1.56
EyePoint Pharmaceuticals, Inc.	9.71	9.44 to 9.91
EZCORP, Inc.	10.32	10.11 to 10.44
F5 Networks, Inc.	177.34	174.11 to 177.99
Famous Dave's of America, Inc.	35.95	33.68 to 36.24
Farmer Brothers Company	2.82	2.77 to 2.89
Farmers & Merchants Bancorp, Inc.	28.09	27.41 to 28.75
Farmers National Banc Corp.	16.06	15.58 to 16.32
FARO Technologies, Inc.	17.22	17.00 to 17.43
Fastenal Company	70.37	68.81 to 70.72
FAT Brands Inc.	5.25	5.22 to 5.34
Fate Therapeutics, Inc.	5.44	5.34 to 5.92
Fennec Pharmaceuticals Inc.	6.51	6.46 to 6.70
FibroGen, Inc	1.16	1.06 to 1.32
Fidelity D & D Bancorp, Inc.	55.51	54.43 to 55.73
Fifth Third Bancorp	42.27	41.86 to 42.31
Fifth Third Bancorp	26.09	26.07 to 26.22
Financial Institutions, Inc.	25.80	24.86 to 25.84
First Bancorp	43.19	42.20 to 44.86
First Bancorp, Inc (ME)	29.42	29.00 to 29.75
First Bank	15.30	15.12 to 15.35
First Busey Corporation	28.41	28.10 to 28.88
First Business Financial Services, Inc.	45.69	43.96 to 45.80
First Capital, Inc.	30.74	30.74 to 30.74
First Citizens BancShares, Inc.	2110.45	2046.83 to 2112.64
First Community Bankshares, Inc.	44.81	44.31 to 45.78
First Community Corporation	22.75	22.64 to 23.30
First Financial Bancorp.	28.09	26.70 to 28.23
First Financial Bankshares, Inc.	39.46	38.35 to 39.52
First Financial Corporation Indiana	46.30	45.21 to 46.73
First Financial Northwest, Inc.	22.37	21.52 to 22.37
First Foundation Inc.	7.08	6.80 to 7.35
First Guaranty Bancshares, Inc.	10.34	9.94 to 10.34
First Hawaiian, Inc.	26.10	24.62 to 26.18
First Internet Bancorp	39.10	36.69 to 39.46
First Interstate BancSystem, Inc.	32.35	31.25 to 33.00
First Merchants Corporation	41.35	39.34 to 42.45
First Mid-Illinois Bancshares, Inc.	39.41	38.84 to 40.24
First Northwest Bancorp	10.18	10.15 to 10.25
First Savings Financial Group, Inc.	20.00	19.74 to 21.00
First Trust Alternative Absolute Return Strategy ETF	28.58	28.58 to 28.73
First Trust Capital Strength ETF	86.47	85.87 to 86.89
First Trust CEF Income Opportunity ETF	21.38	21.29 to 21.42
First Trust Dorsey Wright Momentum & Dividend ETF	35.02	35.02 to 35.16
First Trust Dorsey Wright Momentum & Low Volatility ETF	31.08	31.08 to 31.08
First Trust Dorsey Wright Momentum & Value ETF	29.88	29.73 to 29.93
First Trust Enhanced Short Maturity ETF	59.92	59.90 to 59.93
First Trust India Nifty 50 Equal Weight ETF	62.53	62.23 to 62.53
First Trust Indxx Global Agriculture ETF	24.90	24.90 to 24.90
First Trust Large Cap Core AlphaDEX Fund	99.19	98.84 to 99.56
First Trust Large Cap Value AlphaDEX Fund	76.98	76.38 to 77.15
First Trust Low Duration Opportunities ETF	48.57	48.49 to 48.59
First Trust Mid Cap Core AlphaDEX Fund	115.12	114.32 to 115.41
First Trust Mid Cap Growth AlphaDEX Fund	76.10	75.73 to 76.23
First Trust Mid Cap Value AlphaDEX Fund	55.13	54.99 to 55.20
First Trust Multi Cap Growth AlphaDEX Fund	125.93	125.37 to 126.14
First Trust Multi Cap Value AlphaDEX Fund	84.51	84.21 to 84.58
First Trust Multi-Asset Diversified Income Index Fund	16.26	16.21 to 16.30
First Trust Municipal High Income ETF	48.68	48.60 to 48.74
First Trust NASDAQ ABA Community Bank Index Fund	55.98	55.39 to 56.08
First Trust Nasdaq Bank ETF	29.92	29.72 to 29.96
First Trust Nasdaq Food & Beverage ETF	24.23	24.13 to 24.23
First Trust Nasdaq Pharmaceuticals ETF	29.10	29.06 to 29.17
First Trust RBA American Industrial Renaissance ETF	73.86	72.99 to 74.07
First Trust Rising Dividend Achievers ETF	57.94	57.38 to 58.10
First Trust S&P International Dividend Aristocrats ETF	16.26	16.20 to 16.32
First Trust Small Cap Core AlphaDEX Fund	100.40	99.41 to 100.40
First Trust Small Cap Growth AlphaDEX Fund	71.41	70.64 to 71.48
First Trust Small Cap US Equity Select ETF	30.48	30.37 to 30.48
First Trust Small Cap Value AlphaDEX Fund	58.36	57.75 to 58.40
First Trust SMID Cap Rising Dividend Achievers ETF	36.39	36.02 to 36.44
First Trust Strategic Income ETF	28.07	27.86 to 28.07
First Trust Switzerland AlphaDEX Fund	66.33	66.33 to 66.33
First Trust TCW Opportunistic Fixed Income ETF	43.72	43.56 to 43.75
First Trust United Kingdom AlphaDEX Fund	39.77	39.43 to 39.77
First United Corporation	27.66	27.36 to 27.99
First US Bancshares, Inc.	10.25	10.00 to 10.25
First Western Financial, Inc.	18.65	18.45 to 19.00
FirstCash, Inc.	111.87	110.65 to 114.73
FirstService Corporation	175.63	174.78 to 177.46
Five9, Inc.	46.76	44.75 to 46.83
Flex Ltd.	32.01	31.39 to 32.59
FlexShares Credit-Scored US Corporate Bond Index Fund	47.97	47.94 to 48.02
FlexShares Real Assets Allocation Index Fund	31.01	30.94 to 31.01
Flexsteel Industries, Inc.	38.45	37.80 to 38.95
Flushing Financial Corporation	16.67	16.40 to 17.16
Fonar Corporation	18.53	18.32 to 18.53
Formula Systems (1985) Ltd.	87.10	85.89 to 87.10
Forrester Research, Inc.	19.25	18.83 to 19.52
Fortress Biotech, Inc.	2.25	2.24 to 2.60
Forward Air Corporation	26.00	24.94 to 28.05
Fox Factory Holding Corp.	52.08	50.74 to 52.29
Franklin Electric Co., Inc.	106.22	104.57 to 106.65
Frequency Electronics, Inc.	13.84	13.38 to 14.02
frontdoor, inc.	38.17	37.20 to 38.38
FRP Holdings, Inc.	30.27	29.64 to 30.58
FS Bancorp, Inc.	43.62	42.90 to 45.30
FSB Bancorp, Inc.	29.89	29.56 to 30.03
Fulgent Genetics, Inc.	23.66	22.98 to 23.66
Full House Resorts, Inc.	5.79	5.74 to 5.90
Fulton Financial Corporation	20.08	19.80 to 20.16
FVCBankcorp, Inc.	12.88	12.53 to 12.95
G. Willi-Food International, Ltd.	9.83	9.81 to 9.83
G1 Therapeutics, Inc.	3.91	3.84 to 4.06
Gaia, Inc.	5.07	4.93 to 5.10
Galapagos NV	27.48	27.25 to 27.49
Galectin Therapeutics Inc.	2.56	2.51 to 2.63
Galmed Pharmaceuticals Ltd.	0.31	0.30 to 0.32
Gaming and Leisure Properties, Inc.	49.45	48.35 to 49.70
Garmin Ltd.	177.94	173.79 to 178.51
Geospace Technologies Corporation	9.62	9.50 to 9.80
German American Bancorp, Inc.	41.76	41.21 to 42.78
Gibraltar Industries, Inc.	80.87	79.79 to 81.90
GigaMedia Limited	1.34	1.33 to 1.35
Gilat Satellite Networks Ltd.	4.70	4.65 to 4.74
Gilead Sciences, Inc.	77.01	75.74 to 78.29
Glacier Bancorp, Inc.	46.23	45.62 to 46.78
Gladstone Commercial Corporation	15.04	14.81 to 15.04
Gladstone Commercial Corporation	20.10	20.05 to 20.19
Gladstone Investment Corporation	25.78	25.67 to 25.81
Gladstone Land Corporation	14.98	14.74 to 15.03
Glen Burnie Bancorp	4.70	4.61 to 4.76
Global Self Storage, Inc.	5.11	5.00 to 5.13
Global Water Resources, Inc.	13.30	12.80 to 13.32
Global X MSCI SuperDividend EAFE ETF	14.77	14.70 to 14.84
Global X SuperDividend Alternatives ETF	11.62	11.57 to 11.62
Global X SuperDividend REIT ETF	21.48	21.28 to 21.49
Golar LNG Limited	35.24	34.75 to 35.67
Golden Entertainment, Inc.	32.76	32.00 to 33.69
Goosehead Insurance, Inc.	88.68	83.73 to 88.86
GoPro, Inc.	1.58	1.56 to 1.63
Grand Canyon Education, Inc.	153.80	151.44 to 154.56
Great Elm Capital Corp.	10.83	10.50 to 10.83
Great Elm Capital Corp.	25.10	25.05 to 25.10
Great Lakes Dredge & Dock Corporation	9.46	9.39 to 9.63
Great Southern Bancorp, Inc.	64.91	63.95 to 65.38
Green Brick Partners, Inc.	74.81	73.78 to 77.22
Green Plains, Inc.	17.59	17.50 to 18.14
Greene County Bancorp, Inc.	36.66	35.48 to 37.06
Greenland Acquisition Corporation	10.33	10.32 to 10.33
Greenland Acquisition Corporation	10.52	10.52 to 10.53
Greenlight Reinsurance, Ltd.	13.52	13.36 to 13.63
Greenpro Capital Corp.	1.09	1.03 to 1.20
Grifols, S.A.	7.74	7.72 to 8.07
Grindrod Shipping Holdings Ltd.	14.15	14.12 to 14.15
Groupon, Inc.	17.99	17.23 to 18.07
GSI Technology, Inc.	2.85	2.77 to 2.94
Guaranty Bancshares, Inc.	35.46	33.84 to 35.70
Guardant Health, Inc.	33.00	31.80 to 33.53
Gulf Island Fabrication, Inc.	6.52	6.35 to 6.68
Gyrodyne , LLC	8.00	7.89 to 8.00
H&E Equipment Services, Inc.	53.27	52.51 to 54.10
Halozyme Therapeutics, Inc.	56.23	55.63 to 57.09
Hamilton Lane Incorporated	144.11	143.17 to 146.28
Hancock Whitney Corporation	57.12	56.62 to 57.70
Hanmi Financial Corporation	20.51	20.13 to 20.70
HarborOne Bancorp, Inc.	13.58	13.46 to 14.00
Harrow Health, Inc.	24.44	23.96 to 24.90
Harvard Bioscience, Inc.	3.30	3.20 to 3.43
Hasbro, Inc.	63.85	61.25 to 63.89
Hawkins, Inc.	107.01	105.44 to 107.45
Hawthorn Bancshares, Inc.	21.50	20.75 to 21.50
Haymaker Acquisition Corp.	10.57	10.56 to 10.57
Haynes International, Inc.	59.78	59.54 to 59.88
Healthcare Services Group, Inc.	11.35	10.94 to 11.37
HealthEquity, Inc.	80.98	80.01 to 82.39
HealthStream, Inc.	29.34	29.01 to 29.42
Heartland Express, Inc.	13.18	13.11 to 13.45
Heartland Financial USA, Inc.	53.78	53.25 to 54.00
Heidrick & Struggles International, Inc.	36.05	35.41 to 36.29
Hennessy Advisors, Inc.	8.15	7.93 to 8.40
Henry Schein, Inc.	72.31	71.19 to 72.44
Heritage Commerce Corp	10.66	10.25 to 10.99
Heritage Financial Corporation	23.12	22.79 to 23.19
HF Foods Group Inc.	3.34	3.28 to 3.35
Hibbett Sports, Inc.	87.49	87.48 to 87.50
Hingham Institution for Savings	241.10	232.90 to 241.10
HMN Financial, Inc.	26.40	26.01 to 26.60
Hollysys Automation Technologies, Ltd.	26.42	26.40 to 26.44
Hologic, Inc.	78.63	77.69 to 79.40
Home Bancorp, Inc.	45.41	44.12 to 45.44
Home BancShares, Inc.	28.56	28.21 to 28.82
Home Federal Bancorp, Inc. of Louisiana	11.95	11.95 to 11.95
HomeStreet, Inc.	13.99	13.43 to 13.99
HomeTrust Bancshares, Inc.	34.83	33.88 to 34.86
Hooker Furniture Corporation	15.68	15.37 to 15.89
Hope Bancorp, Inc.	13.52	13.22 to 13.55
Horizon Bancorp, Inc.	16.37	16.02 to 16.62
Hovnanian Enterprises Inc	18.23	18.16 to 18.25
Hub Group, Inc.	45.89	45.21 to 46.60
Hudson Global, Inc.	18.01	17.75 to 18.30
Hudson Technologies, Inc.	9.04	8.83 to 9.10
Huntington Bancshares Incorporated	15.13	14.96 to 15.18
Hurco Companies, Inc.	18.14	17.44 to 18.14
Huron Consulting Group Inc.	110.92	109.84 to 111.39
Hutchison China MediTech Limited	18.56	18.01 to 18.56
i3 Verticals, Inc.	24.99	24.43 to 25.01
IAC/InterActiveCorp	51.44	50.71 to 51.62
IBEX Holdings Limited	17.65	17.50 to 17.79
Icahn Enterprises L.P.	17.27	17.20 to 17.54
ICF International, Inc.	144.09	141.81 to 144.40
iClick Interactive Asia Group Limited	2.43	2.36 to 2.57
Iconix Brand Group, Inc.	3.50	3.40 to 3.55
ICU Medical, Inc.	128.03	125.01 to 129.48
Ideanomics, Inc.	0.88	0.88 to 0.94
IF Bancorp, Inc.	17.21	17.16 to 17.31
Illumina, Inc.	120.43	117.76 to 123.87
Immersion Corporation	13.51	13.14 to 13.62
Immuron Limited	2.45	2.31 to 2.47
Immutep Limited	2.17	2.12 to 2.18
Incyte Corporation	68.61	68.24 to 69.85
Independent Bank Corp.	64.15	62.47 to 64.18
Independent Bank Corporation	34.29	34.16 to 35.76
Independent Bank Group, Inc	59.59	58.34 to 59.71
Industrial Logistics Properties Trust	5.14	5.03 to 5.24
Information Services Group, Inc.	3.52	3.45 to 3.63
Ingles Markets, Incorporated	79.73	78.90 to 80.00
Innodata Inc.	19.76	17.98 to 20.08
Innospec Inc.	130.22	128.94 to 131.18
Innovative Solutions and Support, Inc.	6.27	5.93 to 6.41
Innoviva, Inc.	18.55	18.28 to 18.70
Inogen, Inc	9.67	9.46 to 9.92
Inovio Pharmaceuticals, Inc.	11.32	11.00 to 12.33
Insight Enterprises, Inc.	225.24	223.07 to 226.39
Insmed, Inc.	74.54	72.90 to 75.28
Insteel Industries, Inc.	34.71	33.89 to 34.76
Integra LifeSciences Holdings Corporation	31.43	30.82 to 32.19
Intellia Therapeutics, Inc.	26.50	26.27 to 27.42
Inter Parfums, Inc.	137.98	136.34 to 139.35
Interface, Inc.	17.40	17.15 to 17.86
International Bancshares Corporation	69.25	68.34 to 69.79
International Money Express, Inc.	21.49	21.17 to 21.59
Intra-Cellular Therapies Inc.	80.39	79.43 to 82.00
Intuitive Surgical, Inc.	441.30	432.87 to 446.16
Invesco BuyBack Achievers ETF	108.35	107.53 to 108.55
Invesco Dividend Achievers ETF	44.20	43.88 to 44.37
Invesco DWA Basic Materials Momentum ETF	91.87	91.27 to 91.87
Invesco DWA Consumer Staples Momentum ETF	97.89	97.61 to 97.94
Invesco DWA Financial Momentum ETF	53.26	53.03 to 53.26
Invesco DWA Healthcare Momentum ETF	45.29	44.98 to 45.54
Invesco DWA Industrials Momentum ETF	140.21	139.19 to 141.24
Invesco DWA SmallCap Momentum ETF	92.82	91.81 to 93.10
Invesco DWA Utilities Momentum ETF	36.25	36.14 to 36.25
Invesco FTSE RAFI US 1500 Small-Mid ETF	41.78	41.40 to 41.87
Invesco Global Water ETF	41.66	41.60 to 41.77
Invesco High Yield Equity Dividend Achievers ETF	21.54	21.32 to 21.54
Invesco International Dividend Achievers ETF	18.87	18.77 to 18.89
Invesco KBW Bank ETF	59.10	58.75 to 59.34
Invesco KBW High Dividend Yield Financial ETF	16.03	15.88 to 16.03
Invesco KBW Premium Yield Equity REIT ETF	20.03	19.76 to 20.07
Invesco KBW Property & Casualty Insurance ETF	107.09	105.19 to 107.22
Invesco KBW Regional Banking ETF	59.64	58.82 to 59.66
Invesco S&P SmallCap Consumer Discretionary ETF	108.90	107.59 to 108.90
Invesco S&P SmallCap Consumer Staples ETF	37.88	37.56 to 37.90
Invesco S&P SmallCap Energy ETF	55.72	54.75 to 55.72
Invesco S&P SmallCap Financials ETF	55.39	54.87 to 55.39
Invesco S&P SmallCap Health Care ETF	46.60	46.29 to 47.01
Invesco S&P SmallCap Industrials ETF	133.02	132.02 to 133.18
Invesco S&P SmallCap Materials ETF	82.56	81.94 to 82.56
Invesco S&P SmallCap Utilities & Communication Services ETF	55.48	54.79 to 55.48
Invesco Water Resources ETF	69.68	69.04 to 70.08
Investar Holding Corporation	18.78	18.62 to 18.99
Investors Title Company	206.29	205.49 to 210.84
Ionis Pharmaceuticals, Inc.	51.45	51.04 to 52.34
Iovance Biotherapeutics, Inc.	9.25	9.04 to 10.12
iRadimed Corporation	47.51	46.56 to 47.73
Iridium Communications Inc	29.07	27.72 to 29.17
iRobot Corporation	12.64	12.27 to 13.45
Ironwood Pharmaceuticals, Inc.	7.04	6.86 to 7.11
iShares 0-5 Year Investment Grade Corporate Bond ETF	49.62	49.60 to 49.63
iShares 1-3 Year International Treasury Bond ETF	70.79	70.74 to 71.59
iShares 1-3 Year Treasury Bond ETF	82.13	82.11 to 82.14
iShares 3-7 Year Treasury Bond ETF	116.86	116.77 to 116.88
iShares 7-10 Year Treasury Bond ETF	95.01	94.87 to 95.04
iShares Broad USD Investment Grade Corporate Bond ETF	50.84	50.76 to 50.87
iShares Core 1-5 Year USD Bond ETF	47.80	47.79 to 47.83
iShares Core S&P U.S. Value ETF	91.82	91.03 to 92.07
iShares Core Total USD Bond Market ETF	45.77	45.71 to 45.78
iShares ESG 1-5 Year USD Corporate Bond ETF	24.70	24.68 to 24.72
iShares ESG USD Corporate Bond ETF	22.99	22.96 to 23.00
iShares Fallen Angels USD Bond ETF	26.63	26.61 to 26.68
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	20.67	20.56 to 20.67
iShares Global Green Bond ETF	47.06	47.00 to 47.10
iShares Global Infrastructure ETF	49.74	49.48 to 49.86
iShares GNMA Bond ETF	43.61	43.53 to 43.64
iShares Intermediate-Term Corporate Bond ETF	51.99	51.91 to 52.01
iShares International Treasury Bond ETF	39.68	39.48 to 39.95
iShares J.P. Morgan USD Emerging Markets Bond ETF	89.76	89.45 to 89.90
iShares MBS ETF	93.12	92.97 to 93.15
iShares MSCI Europe Financials Sector Index Fund	23.31	23.09 to 23.35
iShares MSCI Europe Small-Cap ETF	58.86	58.32 to 58.86
iShares MSCI Qatar ETF	17.31	17.28 to 17.31
iShares MSCI UAE ETF	14.67	14.53 to 14.69
iShares Nasdaq Biotechnology Index Fund	148.26	147.37 to 149.45
iShares S&P Global Clean Energy Index Fund	14.11	13.99 to 14.18
iShares S&P Global Timber & Forestry Index Fund	80.51	80.19 to 80.89
iShares S&P Small-Cap 600 Growth ETF	140.54	139.20 to 141.10
iShares Select Dividend ETF	129.49	128.55 to 129.66
iShares Short Treasury Bond ETF	110.50	110.49 to 110.50
iShares Short-Term Corporate Bond ETF	51.68	51.65 to 51.72
Isramco, Inc.	11.08	11.08 to 11.08
Iteris, Inc.	4.90	4.84 to 4.96
Itron, Inc.	103.56	102.51 to 104.22
Ituran Location and Control Ltd.	26.49	26.41 to 26.94
IZEA Worldwide, Inc.	2.41	2.41 to 2.45
J & J Snack Foods Corp.	167.85	166.47 to 168.88
J.B. Hunt Transport Services, Inc.	171.54	170.39 to 174.02
Jack Henry & Associates, Inc.	170.33	168.01 to 170.58
Jack In The Box Inc.	56.80	55.77 to 58.67
JAKKS Pacific, Inc.	21.04	20.12 to 21.04
James River Group Holdings, Ltd.	8.42	8.25 to 8.47
Janus Henderson Small Cap Growth Alpha ETF	64.58	63.96 to 64.59
Janus Henderson Small/Mid Cap Growth Alpha ETF	71.05	70.21 to 71.20
Jazz Pharmaceuticals plc	111.57	109.33 to 112.88
Jerash Holdings (US), Inc.	3.09	2.94 to 3.11
JetBlue Airways Corporation	6.21	6.02 to 6.24
John B. Sanfilippo & Son, Inc.	103.79	102.37 to 104.00
Johnson Outdoors Inc.	41.81	40.53 to 41.97
Kala Pharmaceuticals, Inc.	6.91	6.79 to 7.09
KalVista Pharmaceuticals, Inc.	14.79	14.52 to 14.93
Kamada Ltd.	5.94	5.87 to 6.10
Karyopharm Therapeutics Inc.	0.97	0.93 to 1.00
Kearny Financial	7.16	6.86 to 7.22
Kelly Services, Inc.	23.16	22.88 to 23.46
Kelly Services, Inc.	22.16	22.14 to 22.35
Kentucky First Federal Bancorp	3.33	3.32 to 3.40
Kewaunee Scientific Corporation	53.41	53.01 to 54.71
Key Tronic Corporation	3.90	3.87 to 3.95
Kezar Life Sciences, Inc.	0.67	0.65 to 0.68
Kforce, Inc.	68.41	67.39 to 68.94
Kimball Electronics, Inc.	23.94	23.85 to 24.45
Kingstone Companies, Inc	6.53	6.27 to 6.80
Kiniksa Pharmaceuticals, Ltd.	26.12	25.23 to 26.51
Kinsale Capital Group, Inc.	443.29	402.22 to 444.30
Kirkland's, Inc.	1.74	1.68 to 1.74
KLX Energy Services Holdings, Inc.	6.56	6.40 to 6.67
Kodiak Sciences Inc	3.25	3.19 to 3.33
Kopin Corporation	1.08	1.03 to 1.09
Kornit Digital Ltd.	16.20	15.48 to 16.39
Koss Corporation	9.42	9.09 to 9.97
Kratos Defense & Security Solutions, Inc.	22.66	22.45 to 22.84
Krystal Biotech, Inc.	213.66	210.80 to 219.34
KVH Industries, Inc.	4.73	4.66 to 4.85
L.B. Foster Company	23.30	23.12 to 23.69
Lake Shore Bancorp, Inc.	12.58	12.58 to 12.58
Lakeland Financial Corporation	71.18	69.91 to 72.00
Lakeland Industries, Inc.	23.66	23.41 to 24.20
Lamar Advertising Company	120.47	118.68 to 120.87
Landmark Bancorp Inc.	20.63	20.45 to 20.84
Lands' End, Inc.	17.63	17.02 to 17.64
Landstar System, Inc.	192.04	189.64 to 193.44
Lantheus Holdings, Inc.	112.71	112.31 to 115.65
Lantronix, Inc.	3.84	3.78 to 3.94
LCNB Corporation	15.56	15.27 to 15.73
LEAP THERAPEUTICS, INC.	2.20	2.16 to 2.22
Legacy Housing Corporation	27.69	27.30 to 27.80
Legg Mason Global Infrastructure ETF	24.63	24.63 to 24.63
Legg Mason Low Volatility High Dividend ETF	38.23	37.96 to 38.29
Legg Mason Small-Cap Quality Value ETF	42.85	42.67 to 42.85
LeMaitre Vascular, Inc.	85.83	84.94 to 87.55
LendingTree, Inc.	55.72	51.36 to 59.00
Lexicon Pharmaceuticals, Inc.	2.39	2.32 to 2.44
LexinFintech Holdings Ltd.	1.77	1.73 to 1.80
LGI Homes, Inc.	106.95	105.47 to 109.43
Liberty Broadband Corporation	63.76	61.32 to 65.64
Liberty Broadband Corporation	64.77	61.86 to 67.92
Liberty Global plc	19.40	18.36 to 19.65
Liberty Global plc	18.83	18.83 to 18.83
Liberty Global plc	19.86	18.80 to 20.06
Liberty Latin America Ltd.	10.20	10.04 to 10.21
Liberty Latin America Ltd.	10.32	10.16 to 10.33
Liberty Media Corporation	45.43	45.20 to 46.00
Liberty Media Corporation	42.74	42.56 to 43.54
Liberty Media Corporation	73.81	72.93 to 75.50
Liberty Media Corporation	80.76	79.22 to 82.11
Liberty Media Corporation	23.64	23.64 to 23.64
Lifetime Brands, Inc.	9.02	8.62 to 9.03
Lifevantage Corporation	8.02	7.11 to 8.26
Ligand Pharmaceuticals Incorporated	107.14	105.75 to 108.42
LightPath Technologies, Inc.	1.44	1.40 to 1.53
Limbach Holdings, Inc.	63.75	60.96 to 63.96
Limoneira Co	22.11	21.94 to 22.40
Lincoln Educational Services Corporation	14.30	14.06 to 14.34
Lincoln Electric Holdings, Inc.	210.36	208.69 to 212.39
Liquidity Services, Inc.	22.25	21.49 to 22.31
LivaNova PLC	53.61	53.03 to 53.99
Live Oak Bancshares, Inc.	45.66	44.95 to 46.13
LivePerson, Inc.	1.47	1.31 to 1.50
Loncar Cancer Immunotherapy ETF	15.82	15.54 to 15.91
LSI Industries Inc.	16.10	15.90 to 16.29
Macatawa Bank Corporation	14.91	14.82 to 14.98
MacroGenics, Inc.	5.55	5.46 to 5.77
Madrigal Pharmaceuticals, Inc.	284.49	276.63 to 289.91
Magic Software Enterprises Ltd.	11.68	11.62 to 11.82
Magyar Bancorp, Inc.	12.50	12.50 to 12.60
Maiden Holdings, Ltd.	2.11	2.05 to 2.13
MakeMyTrip Limited	92.24	89.01 to 94.08
Malibu Boats, Inc.	39.16	37.76 to 39.18
Mammoth Energy Services, Inc.	3.98	3.81 to 4.02
Manhattan Associates, Inc.	258.46	249.20 to 259.78
Manitex International, Inc.	5.08	4.98 to 5.23
Mannatech, Incorporated	7.39	7.22 to 7.45
MannKind Corporation	5.85	5.69 to 5.90
Marchex, Inc.	1.58	1.57 to 1.60
Marin Software Incorporated	2.42	2.38 to 2.50
Marinus Pharmaceuticals, Inc.	1.43	1.41 to 1.47
Marker Therapeutics, Inc.	5.45	5.21 to 5.51
MarketAxess Holdings, Inc.	225.63	220.58 to 225.87
Marten Transport, Ltd.	18.61	18.23 to 18.65
MasterCraft Boat Holdings, Inc.	21.09	20.75 to 21.20
Match Group, Inc.	33.25	32.71 to 33.35
Materialise NV	5.70	5.59 to 5.87
Matrix Service Company	10.44	10.40 to 10.64
Mattel, Inc.	19.17	18.84 to 19.29
Matthews International Corporation	28.10	27.74 to 29.16
McGrath RentCorp	111.02	108.00 to 114.50
MDJM LTD	1.31	1.28 to 1.38
Medalist Diversified REIT, Inc.	12.13	12.05 to 12.13
Medallion Financial Corp.	8.34	8.18 to 8.34
MediWound Ltd.	19.80	19.11 to 19.88
MEI Pharma, Inc.	3.56	3.41 to 3.60
MeiraGTx Holdings plc	5.06	4.96 to 5.24
Mercantile Bank Corporation	50.44	49.78 to 51.21
Merchants Bancorp	52.59	51.10 to 52.97
Mercury Systems Inc	35.34	34.75 to 35.60
Mereo BioPharma Group plc	4.16	3.96 to 4.19
Meridian Corporation	11.59	11.49 to 11.98
Mersana Therapeutics, Inc.	2.10	1.98 to 2.12
Mesa Laboratories, Inc.	110.02	107.10 to 111.89
Mesoblast Limited	7.40	7.30 to 7.59
Meta Financial Group, Inc.	68.69	67.70 to 68.83
MGE Energy Inc.	86.46	86.28 to 87.48
MGP Ingredients, Inc.	82.22	80.75 to 82.29
MicroStrategy Incorporated	1752.71	1686.01 to 1776.97
Mid Penn Bancorp	28.30	27.92 to 28.37
Middlefield Banc Corp.	28.86	28.41 to 29.54
Middlesex Water Company	66.08	65.00 to 66.83
Midland States Bancorp, Inc.	24.01	21.35 to 24.66
MidWestOne Financial Group, Inc.	29.02	28.26 to 29.81
Mitcham Industries, Inc.	4.76	4.67 to 5.19
Mitcham Industries, Inc.	13.10	12.69 to 13.25
Mitek Systems, Inc.	13.15	13.09 to 13.72
Moderna, Inc.	122.11	119.43 to 122.34
Molecular Templates, Inc.	1.33	1.33 to 1.41
Momo Inc.	6.79	6.67 to 6.86
Monarch Casino & Resort, Inc.	77.83	76.45 to 78.35
Mondelez International, Inc.	66.42	65.91 to 66.80
Monro, Inc.	26.30	25.37 to 26.38
Monroe Capital Corporation	7.69	7.54 to 7.69
Monster Beverage Corporation	51.00	50.07 to 51.03
Morningstar, Inc.	326.31	319.96 to 327.50
Mr. Cooper Group Inc.	94.54	93.15 to 95.64
MVB Financial Corp.	24.77	24.36 to 25.24
MYR Group, Inc.	150.09	145.88 to 150.61
Myriad Genetics, Inc.	27.65	27.21 to 28.27
Nano Dimension Ltd.	2.46	2.37 to 2.50
NAPCO Security Technologies, Inc.	55.29	53.81 to 55.70
Nasdaq, Inc.	66.96	66.26 to 67.66
Nathan's Famous, Inc.	73.74	73.00 to 73.79
National Bankshares, Inc.	31.81	31.36 to 32.38
National CineMedia, Inc.	5.71	5.55 to 5.74
National Research Corporation	24.66	24.39 to 25.64
National Vision Holdings, Inc.	14.40	14.03 to 14.57
National Western Life Group, Inc.	499.98	499.57 to 499.99
Natural Alternatives International, Inc.	5.97	5.76 to 5.97
Nature's Sunshine Products, Inc.	16.97	16.60 to 17.03
Navient Corporation	19.64	19.63 to 19.78
Navient Corporation	15.95	15.66 to 16.03
NBT Bancorp Inc.	49.84	48.81 to 50.36
NCS Multistage Holdings, Inc.	17.45	17.16 to 18.34
Nektar Therapeutics	1.38	1.31 to 1.41
Neogen Corporation	17.33	17.12 to 17.61
NeoGenomics, Inc.	14.88	14.66 to 15.51
Neonode Inc.	3.01	2.93 to 3.08
NetEase, Inc.	92.59	91.22 to 93.21
NETGEAR, Inc.	16.00	15.64 to 16.02
NetScout Systems, Inc.	20.04	19.79 to 20.51
NetSol Technologies Inc.	2.93	2.90 to 2.93
Neurocrine Biosciences, Inc.	146.80	144.35 to 148.02
NeuroMetrix, Inc.	3.70	3.60 to 3.70
Neuronetics, Inc.	1.89	1.89 to 1.97
Neurotrope, Inc.	3.18	3.03 to 3.19
New York Mortgage Trust, Inc.	6.68	6.59 to 6.71
Newell Brands Inc.	8.91	7.14 to 8.96
Newmark Group, Inc.	12.73	12.42 to 12.76
Newtek Business Services Corp.	13.87	13.75 to 14.47
Newtek Business Services Corp.	25.21	25.21 to 25.50
Nexstar Media Group, Inc.	183.36	179.82 to 184.21
NI Holdings, Inc.	16.14	16.02 to 16.27
NICE Ltd	180.99	180.78 to 183.39
nLIGHT, Inc.	12.28	12.17 to 12.39
NMI Holdings Inc	39.38	38.71 to 39.38
NN, Inc.	4.08	3.80 to 4.09
Noodles & Company	1.73	1.72 to 1.81
Nordson Corporation	245.95	241.64 to 247.38
Nortech Systems Incorporated	14.81	14.57 to 15.55
Northeast Bancorp	72.80	72.11 to 73.79
Northern Trust Corporation	89.43	88.49 to 89.65
Northfield Bancorp, Inc.	12.75	12.61 to 12.94
Northrim BanCorp Inc	71.31	70.50 to 72.65
Northwest Bancshares, Inc.	14.26	14.10 to 14.55
Northwest Pipe Company	37.60	37.25 to 38.01
Norwood Financial Corp.	29.49	28.03 to 29.50
Novanta Inc.	185.16	183.12 to 187.00
Novavax, Inc.	17.11	16.82 to 17.81
NovoCure Limited	19.02	17.85 to 19.36
NuCana plc	3.80	3.39 to 3.87
NV5 Global, Inc.	103.63	102.18 to 104.23
NVE Corporation	85.11	82.94 to 85.26
Oak Valley Bancorp (CA)	27.37	26.92 to 27.37
OceanFirst Financial Corp.	18.58	18.16 to 18.79
Ocular Therapeutix, Inc.	8.43	8.26 to 8.57
Office Depot, Inc.	42.42	41.92 to 42.52
Office Properties Income Trust	2.70	2.57 to 2.71
Ohio Valley Banc Corp.	23.20	22.78 to 23.41
Old Dominion Freight Line, Inc.	202.93	199.42 to 206.97
Old National Bancorp	20.22	19.93 to 20.30
Old Point Financial Corporation	18.03	17.60 to 18.24
Old Second Bancorp, Inc.	17.10	16.92 to 17.42
Olympic Steel, Inc.	50.70	49.35 to 51.12
Omega Flex, Inc.	53.17	51.96 to 53.21
Omeros Corporation	5.22	5.09 to 5.41
Omnicell, Inc.	29.31	29.13 to 30.27
OneSpan Inc.	14.55	14.34 to 14.75
OP Bancorp	12.50	12.31 to 12.82
Open Text Corporation	31.50	31.14 to 31.53
OpGen, Inc.	3.06	3.01 to 3.06
Opko Health, Inc.	1.48	1.39 to 1.48
OptimizeRx Corporation	10.70	9.79 to 11.04
OptimumBank Holdings, Inc.	4.46	4.45 to 4.46
Oramed Pharmaceuticals Inc.	2.60	2.55 to 2.61
OraSure Technologies, Inc.	4.32	4.30 to 4.43
O'Reilly Automotive, Inc.	1110.31	1091.09 to 1124.45
Organogenesis Holdings Inc.	3.24	3.19 to 3.26
Orrstown Financial Services Inc	34.49	34.09 to 35.25
Orthofix Medical Inc.	16.51	16.21 to 16.92
OrthoPediatrics Corp.	32.60	31.52 to 33.42
OSI Systems, Inc.	150.33	148.63 to 150.50
Otter Tail Corporation	100.47	97.96 to 100.84
Outlook Therapeutics, Inc.	8.56	8.34 to 8.70
Ovid Therapeutics Inc.	1.06	1.00 to 1.06
Oxbridge Re Holdings Limited	2.95	2.80 to 3.49
Oxbridge Re Holdings Limited	0.18	0.18 to 0.19
Oxford Lane Capital Corp.	22.54	22.54 to 22.54
P.A.M. Transportation Services, Inc.	22.12	20.77 to 22.88
Pacific Biosciences of California, Inc.	2.14	1.96 to 2.18
Pacific City Financial Corporation	19.80	19.12 to 19.82
Pacific Premier Bancorp Inc	27.34	26.61 to 27.38
Papa Murphy's Holdings, Inc.	13.50	13.33 to 13.77
Parke Bancorp, Inc.	20.06	19.46 to 20.09
Park-Ohio Holdings Corp.	30.58	30.07 to 31.25
Pathfinder Bancorp, Inc.	16.00	15.89 to 16.15
Patrick Industries, Inc.	126.00	123.86 to 127.21
Patterson Companies, Inc.	26.29	26.03 to 26.52
Patterson-UTI Energy, Inc.	10.43	10.14 to 10.57
PAVmed Inc.	1.02	1.01 to 1.06
PAVmed Inc.	0.04	0.04 to 0.04
Paychex, Inc.	125.75	124.26 to 126.19
Paylocity Holding Corporation	149.43	147.29 to 150.07
PC Connection, Inc.	68.80	67.81 to 68.89
PDL Community Bancorp	10.02	9.89 to 10.02
Peapack-Gladstone Financial Corporation	28.84	28.32 to 29.40
Pegasystems Inc.	66.88	65.82 to 69.84
Penns Woods Bancorp, Inc.	23.14	23.14 to 23.68
Peoples Bancorp Inc.	33.94	33.65 to 34.75
Peoples Bancorp of North Carolina, Inc.	31.95	31.83 to 32.37
Peoples Financial Services Corp.	50.49	49.12 to 50.50
Pepsico, Inc.	172.75	170.73 to 172.76
Perficient, Inc.	75.11	75.05 to 75.33
Performant Financial Corporation	3.58	3.48 to 3.62
Perma-Fix Environmental Services, Inc.	12.55	12.22 to 13.00
Perma-Pipe International Holdings, Inc.	9.58	9.42 to 9.69
PetMed Express, Inc.	4.02	3.92 to 4.04
Phibro Animal Health Corporation	18.88	18.69 to 19.34
Phio Pharmaceuticals Corp.	3.99	3.55 to 4.07
Pieris Pharmaceuticals, Inc.	17.01	16.51 to 17.96
Pilgrim's Pride Corporation	41.63	40.88 to 41.75
Pinnacle Financial Partners, Inc.	97.83	94.29 to 98.58
Pintec Technology Holdings Limited	1.06	1.05 to 1.06
Plexus Corp.	129.85	128.33 to 132.08
Plumas Bancorp	42.73	42.24 to 42.95
Pool Corporation	371.82	361.85 to 374.88
Popular, Inc.	102.78	101.11 to 104.89
PotlatchDeltic Corporation	43.07	42.21 to 43.26
PRA Group, Inc.	25.54	24.82 to 25.69
Precipio, Inc.	5.54	5.19 to 5.60
Preferred Bank	91.26	86.68 to 91.45
Preformed Line Products Company	133.68	131.16 to 134.11
Premier, Inc.	20.79	20.50 to 20.79
PriceSmart, Inc.	88.50	86.54 to 88.52
PrimeEnergy Resources Corporation	117.26	117.26 to 117.26
Primo Water Corporation	21.60	21.34 to 21.66
Primoris Services Corporation	56.15	55.45 to 56.46
Principal Healthcare Innovators Index ETF	40.21	40.12 to 40.21
Principal Shareholder Yield Index ETF	47.75	47.61 to 47.88
Principal U.S. Small-Cap Multi-Factor Index ETF	52.17	51.72 to 52.31
Priority Technology Holdings, Inc.	6.30	5.77 to 6.44
Pro-Dex, Inc.	18.79	18.72 to 19.43
Professional Diversity Network, Inc.	0.51	0.51 to 0.54
Progress Software Corporation	57.89	57.47 to 58.22
ProLung, Inc.	7.75	7.74 to 8.08
ProQR Therapeutics N.V.	1.88	1.87 to 1.92
ProShares Ultra Nasdaq Biotechnology	68.41	67.42 to 69.56
ProShares UltraPro Short QQQ	9.10	8.92 to 9.30
Protagonist Therapeutics, Inc.	40.28	40.07 to 41.99
Prothena Corporation plc	24.43	24.14 to 25.41
Provident Bancorp, Inc.	11.86	11.72 to 12.32
Provident Financial Holdings, Inc.	13.05	13.02 to 14.00
PTC Therapeutics, Inc.	34.09	33.62 to 34.56
Pulse Biosciences, Inc	17.07	16.49 to 18.95
Puma Biotechnology Inc	3.83	3.74 to 4.03
Pure Cycle Corporation	10.92	10.86 to 11.12
Purple Innovation, Inc.	1.43	1.33 to 1.47
QCR Holdings, Inc.	75.95	74.02 to 76.97
Qiagen N.V.	43.94	42.87 to 44.14
Qualys, Inc.	147.47	144.50 to 147.52
Quanterix Corporation	15.56	15.34 to 15.92
Quidel Corporation	38.91	38.04 to 39.76
QuinStreet, Inc.	18.89	18.61 to 19.06
Qurate Retail, Inc.	4.02	4.02 to 4.02
R1 RCM Inc.	13.01	12.87 to 13.09
Radcom Ltd.	10.20	9.95 to 10.30
Radius Health, Inc.	18.31	17.62 to 18.43
RadNet, Inc.	61.98	61.48 to 63.55
Radware Ltd.	18.55	18.28 to 18.70
Rand Capital Corporation	17.07	16.96 to 17.07
RBB Bancorp	23.42	23.12 to 23.70
RCI Hospitality Holdings, Inc.	48.22	47.94 to 49.50
RCM Technologies, Inc.	19.62	19.38 to 19.80
Reading International Inc	15.13	14.35 to 17.51
Reality Shares Nasdaq NextGen Economy ETF	27.73	26.30 to 27.79
Red Violet, Inc.	25.75	25.52 to 26.65
Redfin Corporation	8.10	7.72 to 8.14
Redhill Biopharma Ltd.	0.40	0.37 to 0.43
Regency Centers Corporation	65.36	63.94 to 65.64
Regeneron Pharmaceuticals, Inc.	1078.63	1067.54 to 1091.31
REGENXBIO Inc.	14.33	14.16 to 14.77
Regulus Therapeutics Inc.	1.78	1.74 to 1.82
Renasant Corporation	37.09	36.20 to 37.14
Repligen Corporation	140.79	134.35 to 143.78
Replimune Group, Inc.	10.35	10.27 to 10.60
Republic Bancorp, Inc.	67.68	66.34 to 68.83
Revance Therapeutics, Inc.	3.92	3.72 to 4.13
RF Industries, Ltd.	4.23	4.06 to 4.23
RGC Resources Inc.	22.09	21.92 to 22.30
Rhinebeck Bancorp, Inc.	8.64	8.43 to 8.64
Rhythm Pharmaceuticals, Inc.	49.05	49.05 to 50.74
Rigel Pharmaceuticals, Inc.	10.75	10.65 to 11.24
Rimini Street, Inc.	3.13	3.08 to 3.16
Riot Blockchain, Inc	11.20	10.99 to 11.74
Riverview Bancorp Inc	4.60	4.45 to 4.60
Rocket Pharmaceuticals, Inc.	25.33	25.33 to 26.98
Rocky Brands, Inc.	37.23	36.68 to 37.80
Royal Gold, Inc.	135.09	134.94 to 137.50
RumbleOn, Inc.	4.29	4.23 to 4.39
Rush Enterprises, Inc.	49.50	47.93 to 49.76
Rush Enterprises, Inc.	46.52	45.86 to 47.10
S&T Bancorp, Inc.	45.61	44.47 to 45.65
S&W Seed Company	0.40	0.38 to 0.40
Sabra Health Care REIT, Inc.	16.59	16.52 to 16.73
Sabre Corporation	3.48	3.36 to 3.57
Safety Insurance Group, Inc.	86.82	86.21 to 88.00
Sandy Spring Bancorp, Inc.	31.35	30.67 to 31.83
Sangamo Therapeutics, Inc.	0.86	0.70 to 1.14
Sanmina Corporation	74.33	73.59 to 75.35
Sanofi	52.40	52.37 to 52.85
Sapiens International Corporation N.V.	39.71	39.48 to 40.06
SB Financial Group, Inc.	16.23	15.40 to 16.32
SBA Communications Corporation	214.71	211.27 to 215.69
ScanSource, Inc.	50.38	49.25 to 50.47
Scholar Rock Holding Corporation	9.28	9.22 to 9.86
scPharmaceuticals Inc.	4.94	4.62 to 5.10
SCYNEXIS, Inc.	2.11	2.09 to 2.14
Seacoast Banking Corporation of Florida	28.70	28.16 to 29.44
SecureWorks Corp.	7.22	7.14 to 7.31
Security National Financial Corporation	8.15	7.99 to 8.17
SEI Investments Company	66.88	65.79 to 67.23
SemiLEDS Corporation	1.52	1.45 to 1.56
Seneca Foods Corp.	61.74	60.90 to 62.00
SenesTech, Inc.	4.57	4.27 to 4.83
Sensus Healthcare, Inc.	6.27	6.05 to 6.55
Seres Therapeutics, Inc.	1.32	1.29 to 1.43
ServisFirst Bancshares, Inc.	80.54	79.91 to 81.61
Shenandoah Telecommunications Co	20.78	20.41 to 20.84
Shoe Carnival, Inc.	42.14	41.62 to 42.50
Shore Bancshares Inc	14.64	14.53 to 14.99
ShotSpotter, Inc.	15.08	13.85 to 15.25
SI-BONE, Inc.	16.16	15.69 to 16.20
Sierra Bancorp	29.71	28.62 to 30.02
SIGA Technologies Inc.	10.52	10.17 to 10.70
Silgan Holdings Inc.	47.85	46.98 to 48.22
Silicom Ltd	16.10	15.95 to 16.41
Silicon Laboratories, Inc.	120.32	116.11 to 121.31
Silvercrest Asset Management Group Inc.	17.25	17.03 to 17.42
Simmons First National Corporation	21.90	21.56 to 22.29
Sinclair Broadcast Group, Inc.	15.38	15.19 to 15.63
SiNtx Technologies, Inc.	5.27	4.85 to 5.54
Sirius XM Holdings Inc.	3.72	3.61 to 4.02
Skyworks Solutions, Inc.	116.18	113.87 to 117.21
Sleep Number Corporation	10.73	10.45 to 11.07
SLM Corporation	22.73	22.64 to 23.10
SLM Corporation	76.67	76.52 to 76.67
Smart Sand, Inc.	2.17	2.11 to 2.17
SmartFinancial, Inc.	28.29	27.90 to 28.33
Smith Micro Software, Inc.	2.57	2.45 to 2.57
Socket Mobile, Inc.	1.14	1.12 to 1.15
Sohu.com Limited	14.84	14.58 to 15.01
SolarEdge Technologies, Inc.	27.57	27.43 to 28.95
Soleno Therapeutics, Inc.	48.48	47.56 to 49.28
Solid Biosciences Inc.	9.29	9.12 to 9.64
Sonoma Pharmaceuticals, Inc.	0.35	0.35 to 0.39
Sotherly Hotels Inc.	1.31	1.28 to 1.31
Sotherly Hotels Inc.	18.45	18.45 to 18.45
Sotherly Hotels Inc.	18.71	18.65 to 18.74
Sound Financial Bancorp, Inc.	42.80	42.31 to 42.80
South State Corporation	100.18	98.09 to 100.46
Southern First Bancshares, Inc.	35.88	35.88 to 36.51
Southern Missouri Bancorp, Inc.	52.50	51.89 to 53.59
Southside Bancshares, Inc.	34.02	33.49 to 34.67
SpartanNash Company	20.79	20.62 to 20.92
Spero Therapeutics, Inc.	1.44	1.40 to 1.44
Sportsman's Warehouse Holdings, Inc.	2.62	2.59 to 2.71
Sprott Focus Trust, Inc.	7.99	7.99 to 8.02
Sprouts Farmers Market, Inc.	86.70	84.41 to 86.73
SPS Commerce, Inc.	209.00	208.14 to 216.01
SS&C Technologies Holdings, Inc.	72.29	70.90 to 73.30
SSR Mining Inc.	5.49	5.43 to 5.59
Steel Dynamics, Inc.	130.54	127.80 to 131.82
Stein Mart, Inc.	2.48	2.43 to 2.50
Stericycle, Inc.	58.50	58.40 to 58.62
Sterling Bancorp, Inc.	5.92	5.77 to 5.94
Steven Madden, Ltd.	44.02	43.05 to 44.03
Stitch Fix, Inc.	4.87	4.69 to 4.92
Stock Yards Bancorp, Inc.	63.27	61.57 to 64.12
StoneCastle Financial Corp	19.21	19.20 to 19.42
StoneCo Ltd.	13.50	13.47 to 13.78
Strata Skin Sciences, Inc.	3.34	3.28 to 3.42
Strategic Education, Inc.	120.43	119.32 to 121.11
Strattec Security Corporation	25.87	25.24 to 25.87
Stratus Properties Inc.	28.99	28.32 to 29.15
Streamline Health Solutions, Inc.	0.52	0.49 to 0.52
Summit State Bank	9.85	9.85 to 9.90
Summit Therapeutics plc	11.55	10.60 to 11.69
Sunrun Inc.	17.86	17.27 to 18.23
Superior Group of Companies, Inc.	20.56	19.95 to 20.57
Supernus Pharmaceuticals, Inc.	30.75	30.31 to 31.44
Surgery Partners, Inc.	32.02	30.88 to 32.21
Sutro Biopharma, Inc.	4.49	4.25 to 4.51
Synchronoss Technologies, Inc.	10.70	10.17 to 11.21
Syndax Pharmaceuticals, Inc.	24.49	24.43 to 25.07
Synlogic, Inc.	1.67	1.59 to 1.68
Syros Pharmaceuticals, Inc.	6.22	6.07 to 6.45
Tactile Systems Technology, Inc.	12.68	12.52 to 13.02
Taylor Devices, Inc.	49.11	45.54 to 49.50
TCG BDC, Inc.	18.30	18.03 to 18.33
TechTarget, Inc.	32.52	32.00 to 32.79
Tecnoglass Inc.	54.15	52.98 to 55.50
Tenax Therapeutics, Inc.	3.39	3.35 to 3.42
Territorial Bancorp Inc.	10.30	10.10 to 10.34
Tetra Tech, Inc.	210.55	205.35 to 212.75
Texas Capital Bancshares, Inc.	67.30	66.58 to 68.00
TFS Financial Corporation	14.06	13.90 to 14.17
The Andersons, Inc.	54.98	53.69 to 55.03
The Bancorp, Inc.	52.04	48.00 to 53.18
The Bank of Princeton	37.71	35.83 to 37.75
The Carlyle Group L.P.	47.20	46.61 to 47.70
The Chefs' Warehouse, Inc.	42.82	41.66 to 42.82
The Descartes Systems Group Inc.	100.49	100.08 to 101.08
The Ensign Group, Inc.	142.80	135.58 to 143.86
The First Bancshares, Inc.	30.80	30.40 to 31.05
The First of Long Island Corporation	13.34	12.43 to 13.41
The Goodyear Tire & Rubber Company	12.10	11.79 to 12.26
The Hackett Group, Inc.	26.02	25.34 to 26.04
The Hain Celestial Group, Inc.	7.43	7.37 to 7.60
The Joint Corp.	14.30	13.61 to 14.33
The Kraft Heinz Company	33.36	33.20 to 33.57
The Lovesac Company	27.72	26.63 to 28.30
The Middleby Corporation	131.71	131.37 to 134.23
The ONE Group Hospitality, Inc.	5.18	5.09 to 5.42
The RMR Group Inc.	25.58	25.16 to 25.74
The York Water Company	41.14	40.80 to 41.31
TherapeuticsMD, Inc.	1.83	1.72 to 1.84
Theravance Biopharma, Inc.	10.25	10.17 to 10.42
Thunder Bridge Acquisition, Ltd.	11.72	11.42 to 11.79
Tilray, Inc.	1.83	1.78 to 1.84
Timberland Bancorp, Inc.	31.66	31.25 to 31.95
Tiptree Inc.	19.19	18.88 to 19.24
Titan Machinery Inc.	17.89	17.64 to 18.24
Titan Pharmaceuticals, Inc.	5.54	5.54 to 5.71
Tiziana Life Sciences plc	0.99	0.93 to 1.07
ToughBuilt Industries, Inc.	5.98	5.75 to 6.20
Tower Semiconductor Ltd.	42.88	41.75 to 43.22
Towne Bank	33.63	32.96 to 33.93
TPI Composites, Inc.	4.78	4.54 to 4.82
TransAct Technologies Incorporated	4.10	4.06 to 4.17
Transcat, Inc.	140.00	138.00 to 141.01
Translate Bio, Inc.	4.10	3.98 to 4.10
Travelzoo	10.05	9.28 to 10.12
Trevena, Inc.	0.23	0.22 to 0.23
TriCo Bancshares	47.62	46.92 to 48.68
TriMas Corporation	27.51	27.12 to 27.71
Trinity Biotech plc	2.86	2.80 to 2.97
trivago N.V.	2.10	2.05 to 2.13
TrueCar, Inc.	3.75	3.73 to 3.93
Trupanion, Inc.	35.97	34.82 to 36.76
TrustCo Bank Corp NY	35.40	34.32 to 35.74
Trustmark Corporation	35.42	34.72 to 35.42
TTEC Holdings, Inc.	8.10	7.98 to 8.42
TTM Technologies, Inc.	21.64	21.50 to 21.90
Tucows Inc.	25.34	23.14 to 25.59
Turtle Beach Corporation	15.70	15.52 to 15.84
Twenty-First Century Fox, Inc.	34.92	34.43 to 35.06
Twenty-First Century Fox, Inc.	37.51	36.97 to 37.69
Twin Disc, Incorporated	14.94	14.68 to 14.98
Twist Bioscience Corporation	58.08	57.03 to 60.90
U.S. Auto Parts Network, Inc.	1.25	1.16 to 1.45
U.S. Global Investors, Inc.	2.65	2.64 to 2.67
UFP Technologies, Inc.	322.32	315.06 to 322.77
Ultragenyx Pharmaceutical Inc.	44.86	44.41 to 45.91
Ultralife Corporation	11.02	10.69 to 11.23
UMB Financial Corporation	99.38	98.04 to 99.75
Union Bankshares, Inc.	26.13	24.38 to 26.13
uniQure N.V.	8.34	8.15 to 8.69
United Bancorp, Inc.	12.66	12.50 to 12.73
United Bankshares, Inc.	39.32	38.70 to 39.86
United Community Banks, Inc.	31.51	31.30 to 31.96
United Fire Group, Inc	22.06	22.00 to 22.47
United Natural Foods, Inc.	15.53	14.72 to 15.56
United Security Bancshares	8.14	8.11 to 8.23
United Therapeutics Corporation	338.22	336.32 to 340.44
Uniti Group Inc.	3.69	3.59 to 3.71
Unity Bancorp, Inc.	35.56	34.34 to 35.60
Unity Biotechnology, Inc.	1.47	1.45 to 1.51
Universal Display Corporation	228.39	223.95 to 230.79
Universal Forest Products, Inc.	128.83	126.92 to 130.55
Universal Logistics Holdings, Inc.	43.08	42.25 to 47.24
Universal Stainless & Alloy Products, Inc.	33.06	32.91 to 33.70
Univest Financial Corporation	29.18	28.33 to 29.26
Upwork Inc.	11.35	11.30 to 11.80
Urban One, Inc.	2.17	2.14 to 2.28
Urban One, Inc.	1.53	1.49 to 1.57
Urban Outfitters, Inc.	46.58	45.28 to 46.59
Utah Medical Products, Inc.	69.48	69.01 to 71.80
Vaccinex, Inc.	6.72	6.63 to 7.10
Valley National Bancorp	8.23	8.13 to 8.49
Valley National Bancorp	24.24	24.01 to 24.26
Valley National Bancorp	22.10	21.90 to 22.25
Value Line, Inc.	49.71	48.51 to 51.00
Vanda Pharmaceuticals Inc.	6.18	6.10 to 6.26
VanEck Vectors Biotech ETF	179.06	178.83 to 179.83
VanEck Vectors Pharmaceutical ETF	93.28	92.87 to 93.76
Vanguard Emerging Markets Government Bond ETF	63.70	63.65 to 63.80
Vanguard Global ex-U.S. Real Estate ETF	42.17	41.99 to 42.22
Vanguard Intermediate-Term Corporate Bond ETF	81.05	80.93 to 81.33
Vanguard Intermediate-Term Treasury ETF	58.96	58.89 to 58.97
Vanguard International Dividend Appreciation ETF	83.62	83.10 to 83.74
Vanguard Mortgage-Backed Securities ETF	46.01	45.93 to 46.23
Vanguard Russell 1000 Value ETF	79.87	79.20 to 80.11
Vanguard Russell 2000 ETF	90.66	89.64 to 91.10
Vanguard Russell 2000 Growth ETF	207.52	205.78 to 208.97
Vanguard Russell 2000 Value ETF	150.96	149.26 to 151.44
Vanguard Short-Term Corporate Bond ETF	77.95	77.80 to 77.98
Vanguard Short-Term Inflation-Protected Securities Index Fund	48.37	48.35 to 48.38
Vanguard Short-Term Treasury ETF	58.31	58.30 to 58.32
Vanguard Total Bond Market ETF	72.94	72.84 to 72.96
Vanguard Total Corporate Bond ETF	76.62	76.50 to 76.74
Vanguard Total International Bond ETF	49.23	49.21 to 49.27
Vanguard Total World Bond ETF	68.79	68.75 to 68.84
Varex Imaging Corporation	14.62	14.36 to 14.98
Vaxart, Inc.	0.70	0.67 to 0.71
VEON Ltd.	27.00	26.79 to 27.20
Vera Bradley, Inc.	6.86	6.74 to 6.96
Veracyte, Inc.	23.72	23.58 to 24.68
Vericel Corporation	52.32	51.39 to 52.90
Verint Systems Inc.	35.25	35.12 to 36.23
VeriSign, Inc.	184.10	174.60 to 184.22
Verisk Analytics, Inc.	279.97	271.70 to 280.61
Veritex Holdings, Inc.	25.34	24.68 to 25.46
Veritone, Inc.	2.96	2.92 to 3.21
Verona Pharma plc	22.73	22.01 to 23.00
Verra Mobility Corporation	30.39	30.15 to 30.63
Vertex Pharmaceuticals Incorporated	495.26	492.17 to 502.97
Veru Inc.	0.95	0.93 to 0.97
ViaSat, Inc.	20.35	19.23 to 20.95
Viavi Solutions Inc.	7.84	7.66 to 7.91
Vicor Corporation	40.33	38.49 to 40.44
Victory Capital Holdings, Inc.	53.45	53.14 to 54.07
VictoryShares Dividend Accelerator ETF	50.77	50.70 to 50.94
VictoryShares International High Div Volatility Wtd ETF	32.79	32.79 to 32.79
VictoryShares US 500 Enhanced Volatility Wtd ETF	66.14	65.82 to 66.35
VictoryShares US 500 Volatility Wtd ETF	81.58	81.30 to 81.84
VictoryShares US Discovery Enhanced Volatility Wtd ETF	54.99	54.67 to 54.99
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	61.64	61.35 to 61.75
VictoryShares US Large Cap High Div Volatility Wtd ETF	64.31	63.97 to 64.38
VictoryShares US Multi-Factor Minimum Volatility ETF	46.81	46.77 to 46.85
VictoryShares US Small Cap High Div Volatility Wtd ETF	59.22	58.61 to 59.25
VictoryShares US Small Cap Volatility Wtd ETF	73.90	73.90 to 73.90
Viking Therapeutics, Inc.	65.98	64.50 to 70.96
Village Bank and Trust Financial Corp.	46.50	46.50 to 46.50
Village Farms International, Inc.	1.15	1.13 to 1.19
Village Super Market, Inc.	30.56	30.14 to 30.80
Viper Energy Partners LP	42.30	41.74 to 42.35
Virco Manufacturing Corporation	16.94	16.40 to 17.11
VirTra, Inc.	8.77	8.56 to 8.98
Virtu Financial, Inc.	27.97	27.91 to 28.28
Virtus Investment Partners, Inc.	234.48	231.13 to 247.05
VistaGen Therapeutics, Inc.	3.68	3.61 to 3.75
Visteon Corporation	111.53	109.86 to 115.27
VivoPower International PLC	2.65	2.41 to 2.70
Vodafone Group Plc	9.47	9.30 to 9.47
Voyager Therapeutics, Inc.	9.27	9.18 to 9.48
VSE Corporation	91.69	90.71 to 92.81
vTv Therapeutics Inc.	21.20	20.71 to 22.87
Washington Federal, Inc.	35.82	34.63 to 35.91
Washington Trust Bancorp, Inc.	32.63	31.83 to 33.14
Waterstone Financial, Inc.	15.47	15.22 to 15.66
WAVE Life Sciences Ltd.	6.53	6.32 to 6.55
WD-40 Company	267.01	259.65 to 269.52
Weight Watchers International Inc	283.09	278.50 to 283.49
Werner Enterprises, Inc.	38.97	38.59 to 39.55
WesBanco, Inc.	32.78	31.01 to 32.84
West Bancorporation	20.65	19.95 to 21.28
Westamerica Bancorporation	55.82	55.09 to 56.93
Western Asset Short Duration Income ETF	24.04	24.04 to 24.04
Western Asset Total Return ETF	20.13	20.13 to 20.14
Western New England Bancorp, Inc.	8.46	8.38 to 8.59
Westport Fuel Systems Inc	6.03	5.97 to 6.05
Weyco Group, Inc.	33.55	33.36 to 33.66
Wheeler Real Estate Investment Trust, Inc.	20.00	19.65 to 20.00
Wheeler Real Estate Investment Trust, Inc.	2.22	2.20 to 2.56
Wilhelmina International, Inc.	5.40	5.40 to 5.87
Willamette Valley Vineyards, Inc.	3.94	3.94 to 3.94
Willdan Group, Inc.	33.78	33.29 to 34.75
Willis Lease Finance Corporation	86.51	85.61 to 87.25
WillScot Corporation	41.00	40.43 to 42.99
Winmark Corporation	405.00	399.49 to 407.00
Wintrust Financial Corporation	110.13	109.56 to 110.81
WisdomTree Emerging Markets Consumer Growth Fund	11.31	11.29 to 11.31
WisdomTree Emerging Markets Corporate Bond Fund	65.06	64.75 to 65.29
WisdomTree Interest Rate Hedged High Yield Bond Fund	21.95	21.94 to 22.05
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	52.05	51.61 to 52.21
Woodward, Inc.	183.13	181.76 to 184.97
WSFS Financial Corporation	56.86	55.38 to 58.59
XBiotech Inc.	7.24	6.83 to 7.25
Xcel Brands, Inc	0.70	0.69 to 0.75
Xcel Energy Inc.	57.36	57.10 to 57.67
Xencor, Inc.	21.65	21.33 to 22.39
Xenetic Biosciences, Inc.	4.28	3.99 to 4.38
Xenon Pharmaceuticals Inc.	43.96	43.45 to 44.44
Xeris Pharmaceuticals, Inc.	2.61	2.54 to 2.64
XOMA Corporation	29.24	27.61 to 29.49
XTL Biopharmaceuticals Ltd.	2.98	2.62 to 2.98
Yatra Online, Inc.	1.39	1.33 to 1.41
Y-mAbs Therapeutics, Inc.	12.53	12.24 to 12.74
YY Inc.	33.76	33.38 to 34.04
Zai Lab Limited	18.86	18.60 to 19.58
Zebra Technologies Corporation	325.98	323.00 to 330.97
Zions Bancorporation N.A.	52.29	51.58 to 52.49
ZK International Group Co., Ltd	0.59	0.58 to 0.64
Zumiez Inc.	24.39	23.57 to 24.41
3D Systems Corporation	3.80	3.70 to 4.13
3M Company	127.16	112.69 to 128.03
A10 Networks, Inc.	14.25	14.00 to 14.29
Abbott Laboratories	105.24	104.66 to 107.14
AbbVie Inc.	185.16	182.11 to 186.85
Aberdeen Global Premier Properties Fund	4.02	4.02 to 4.12
ABM Industries Incorporated	55.08	54.75 to 55.45
Acadia Realty Trust	20.44	19.94 to 20.48
Accenture plc	328.46	325.21 to 329.81
Acco Brands Corporation	5.11	5.07 to 5.18
Acushnet Holdings Corp.	71.57	70.14 to 71.70
Adams Natural Resources Fund, Inc.	24.03	23.80 to 24.09
Adient plc	25.07	24.75 to 25.60
ADT Inc.	7.73	7.68 to 7.82
Adtalem Global Education Inc.	78.81	78.24 to 79.28
Advanced Drainage Systems, Inc.	174.48	171.56 to 177.04
AdvanSix Inc.	27.56	27.04 to 27.65
Advent Claymore Convertible Securities and Income Fund	12.45	12.40 to 12.56
AECOM	90.23	89.81 to 91.12
Aegon NV	6.35	6.29 to 6.35
Aerohive Networks, Inc.	3.81	3.77 to 4.08
Affiliated Managers Group, Inc.	177.02	173.63 to 177.49
Aflac Incorporated	94.82	94.03 to 95.25
AG Mortgage Investment Trust, Inc.	7.74	7.50 to 7.74
AGCO Corporation	103.52	102.74 to 104.70
Agilent Technologies, Inc.	137.32	136.08 to 140.29
Agnico Eagle Mines Limited	73.40	73.33 to 74.27
Agree Realty Corporation	68.73	67.98 to 69.13
Air Lease Corporation	49.47	48.67 to 49.77
Air Products and Chemicals, Inc.	260.98	258.69 to 263.47
Alamo Group, Inc.	194.96	194.00 to 198.53
Albany International Corporation	92.11	91.80 to 93.70
Alexander & Baldwin, Inc.	19.51	19.46 to 20.30
Alexander's, Inc.	243.11	236.45 to 244.89
Algonquin Power & Utilities Corp.	6.20	6.17 to 6.25
Alibaba Group Holding Limited	76.53	74.55 to 76.77
Allegheny Technologies Incorporated	65.54	64.18 to 66.43
Allegion plc	136.77	133.43 to 137.52
Allete, Inc.	64.56	64.32 to 64.84
Alliance World Dollar Government Fund II	10.57	10.55 to 10.60
AllianceBernstein Holding L.P.	34.97	34.37 to 35.45
AllianzGI Convertible & Income 2024 Target Term Fund	9.09	9.08 to 9.11
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.57	12.57 to 12.68
Allison Transmission Holdings, Inc.	87.76	84.54 to 88.63
Allstate Corporation (The)	169.17	166.46 to 171.18
Ally Financial Inc.	43.99	43.64 to 44.24
Altria Group	50.43	49.55 to 50.47
Ameren Corporation	78.04	77.37 to 78.48
Ameresco, Inc.	30.89	30.85 to 34.65
American Assets Trust, Inc.	25.22	24.74 to 25.32
American Axle & Manufacturing Holdings, Inc.	7.21	7.02 to 7.24
American Eagle Outfitters, Inc.	21.74	21.21 to 21.79
American Electric Power Company, Inc.	96.45	95.80 to 96.85
American Express Company	245.89	241.88 to 246.39
American Financial Group, Inc.	128.00	124.75 to 128.36
American Financial Group, Inc.	19.47	19.33 to 19.47
American International Group, Inc.	77.24	75.63 to 77.70
American Midstream Partners, LP	34.51	34.30 to 34.52
American Realty Investors, Inc.	19.42	17.75 to 19.42
American States Water Company	82.61	81.14 to 82.68
American Tower Corporation (REIT)	213.72	210.06 to 214.12
American Vanguard Corporation	9.56	9.46 to 9.72
American Water Works	141.71	140.37 to 142.36
Americold Realty Trust	29.47	28.82 to 29.59
AMERIPRISE FINANCIAL SERVICES, INC.	439.54	436.98 to 444.69
AMN Healthcare Services Inc	63.26	63.08 to 65.60
Amneal Pharmaceuticals, Inc.	7.44	7.39 to 7.54
Ampco-Pittsburgh Corporation	1.60	1.57 to 1.69
AMREP Corporation	22.65	21.67 to 22.97
AMTEK, Inc.	172.27	169.93 to 174.03
Anheuser-Busch Inbev SA	61.38	60.85 to 61.40
Aon plc	323.00	304.12 to 323.45
Apache Corporation	31.21	30.87 to 31.58
Apartment Investment and Management Company	9.05	9.03 to 9.13
Apollo Commercial Real Estate Finance	10.72	10.58 to 10.80
Apollo Global Management, LLC	122.16	121.09 to 123.74
Apollo Senior Floating Rate Fund Inc.	14.86	14.86 to 14.95
Apple Hospitality REIT, Inc.	14.99	14.72 to 15.05
Applied Industrial Technologies, Inc.	215.01	211.45 to 216.32
AptarGroup, Inc.	146.66	142.36 to 151.29
Aramark	33.65	33.39 to 33.81
ARC Document Solutions, Inc.	3.10	3.02 to 3.12
Archer-Daniels-Midland Company	63.98	63.14 to 64.03
Archrock, Inc.	21.83	21.36 to 22.05
Arcos Dorados Holdings Inc.	9.65	9.55 to 9.73
Arcosa, Inc.	92.12	91.02 to 92.80
Arcus Biosciences, Inc.	15.81	15.08 to 15.91
Ares Commercial Real Estate Corporation	7.74	7.59 to 7.77
Ares Management Corporation	147.10	145.61 to 148.43
Argan, Inc.	77.59	76.58 to 78.86
Arlo Technologies, Inc.	15.49	15.41 to 16.03
Armada Hoffler Properties, Inc.	11.87	11.84 to 11.96
Armstrong World Industries Inc	131.25	129.83 to 133.18
Arthur J. Gallagher & Co.	283.58	267.00 to 283.90
Artisan Partners Asset Management Inc.	43.71	43.22 to 43.95
Asbury Automotive Group Inc	254.21	249.44 to 255.63
ASGN Incorporated	94.86	93.57 to 96.35
Ashland Global Holdings Inc.	96.19	95.09 to 97.01
Associated Banc-Corp	23.95	23.04 to 24.14
Associated Capital Group, Inc.	33.51	33.12 to 33.71
Assurant, Inc.	173.05	169.26 to 173.91
Assured Guaranty Ltd.	82.52	81.44 to 82.69
Astrazeneca PLC	78.13	78.08 to 79.45
AT&T Inc.	19.01	18.89 to 19.30
Atmos Energy Corporation	126.16	125.25 to 126.36
Aurora Cannabis Inc.	5.90	5.81 to 5.97
AutoNation, Inc.	178.12	175.10 to 178.91
AutoZone, Inc.	3090.31	3028.34 to 3115.18
AvalonBay Communities, Inc.	206.48	202.11 to 207.76
Avangrid, Inc.	35.50	35.48 to 35.61
Avanos Medical, Inc.	23.14	22.80 to 23.35
Avista Corporation	39.35	39.17 to 39.71
AXA Equitable Holdings, Inc.	43.07	42.71 to 43.24
Axis Capital Holdings Limited	73.66	71.66 to 74.18
Axos Financial, Inc.	76.58	75.90 to 77.31
AZZ Inc.	82.18	80.45 to 83.26
B&G Foods, Inc.	8.53	8.32 to 8.55
Badger Meter, Inc.	206.29	202.47 to 206.62
Bain Capital Specialty Finance, Inc.	16.79	16.54 to 16.87
BalckRock Taxable Municipal Bond Trust	16.57	16.54 to 16.70
Banc of California, Inc.	14.40	13.68 to 14.51
Banco Bilbao Viscaya Argentaria S.A.	10.97	10.84 to 10.97
Banco De Chile	23.65	23.62 to 23.84
Banco Latinoamericano de Comercio Exterior, S.A.	33.00	32.70 to 33.17
Banco Santander Chile	20.05	19.94 to 20.22
Banco Santander, S.A.	4.92	4.86 to 4.92
Bank of Hawaii Corporation	69.13	68.70 to 69.96
Bank Of Montreal	87.33	86.89 to 87.50
Bank of N.T. Butterfield & Son Limited (The)	39.10	38.09 to 39.16
Bank Of New York Mellon Corporation (The)	65.35	64.93 to 65.86
BankUnited, Inc.	38.88	37.64 to 38.93
Barclays PLC	11.98	11.86 to 12.01
Barings BDC, Inc.	10.14	10.01 to 10.18
Barings Corporate Investors	18.77	18.63 to 18.80
Barnes & Noble Education, Inc	10.05	9.50 to 10.45
Baxter International Inc.	35.51	35.10 to 35.86
BCE, Inc.	33.36	33.06 to 33.45
Beazer Homes USA, Inc.	33.84	33.52 to 34.68
Becton, Dickinson and Company	237.30	232.38 to 239.22
Benchmark Electronics, Inc.	42.46	42.03 to 43.39
Berkshire Hathaway Inc.	657180.00	651163.50 to 658595.00
Berkshire Hathaway Inc.	437.66	434.10 to 439.00
Berkshire Hills Bancorp, Inc.	28.04	27.78 to 28.41
Berry Global Group, Inc.	65.05	63.87 to 65.21
Best Buy Co., Inc.	87.35	86.78 to 88.70
Biglari Holdings Inc.	198.97	197.50 to 201.90
Biglari Holdings Inc.	983.00	983.00 to 983.00
Biohaven Pharmaceutical Holding Company Ltd.	41.21	40.76 to 41.84
Bio-Rad Laboratories, Inc.	319.42	313.96 to 323.56
Black Hills Corporation	58.79	58.32 to 59.09
Blackrock Core Bond Trust	10.98	10.94 to 11.00
Blackrock Corporate High Yield Fund, Inc.	9.78	9.77 to 9.82
Blackrock Enhanced Equity Dividend Trust	8.32	8.28 to 8.34
Blackrock Enhanced Government Fund, Inc	9.54	9.41 to 9.54
Blackrock Floating Rate Income Strategies Fund Inc	13.59	13.54 to 13.69
Blackrock Global	13.08	13.03 to 13.22
Blackrock Health Sciences Trust	41.15	41.11 to 41.52
BlackRock Income Trust Inc. (The)	12.02	12.00 to 12.07
BlackRock Investment Quality Municipal Trust Inc. (The)	12.10	12.08 to 12.12
BlackRock Long-Term Municipal Advantage Trust	10.23	10.23 to 10.30
BlackRock Multi-Sector Income Trust	14.70	14.63 to 14.74
Blackrock Muni Intermediate Duration Fund Inc	12.31	12.30 to 12.34
Blackrock Municipal Income Quality Trust	11.60	11.53 to 11.61
BlackRock Municipal Income Trust	10.19	10.15 to 10.21
BlackRock Municipal Target Term Trust Inc. (The)	20.98	20.97 to 21.00
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.53	11.49 to 11.57
Blackrock MuniHoldings Quality Fund II, Inc.	10.38	10.34 to 10.40
Blackrock MuniVest Fund II, Inc.	11.00	10.90 to 11.01
Blackrock MuniYield Fund, Inc.	10.94	10.88 to 10.96
Blackrock MuniYield Quality Fund II, Inc.	10.43	10.38 to 10.46
Blackrock MuniYield Quality Fund III, Inc.	11.37	11.35 to 11.39
BlackRock Utility, Infrastructure & Power Opportun	22.88	22.80 to 23.02
BlackRock, Inc.	856.20	841.10 to 857.65
Bloom Energy Corporation	14.51	14.37 to 15.24
BlueLinx Holdings Inc.	124.89	121.05 to 125.94
Boeing Company (The)	186.89	184.63 to 189.59
Boise Cascade, L.L.C.	141.04	138.63 to 144.00
Boston Properties, Inc.	70.50	68.64 to 70.56
Box, Inc.	28.03	27.80 to 28.25
Boyd Gaming Corporation	61.05	59.87 to 63.96
Brady Corporation	71.51	71.15 to 72.44
Braemar Hotels & Resorts Inc.	3.87	3.64 to 3.92
Brandywine Realty Trust	5.07	4.95 to 5.09
Bright Horizons Family Solutions Inc.	120.36	117.83 to 122.31
BrightSphere Investment Group plc	26.00	25.65 to 26.28
BrightView Holdings, Inc.	13.53	13.14 to 13.63
Brink's Company (The)	108.86	107.15 to 109.41
Bristol-Myers Squibb Company	50.45	47.73 to 50.61
British American Tobacco p.l.c.	35.16	34.92 to 35.20
Brixmor Property Group Inc.	24.56	24.21 to 24.64
Broadridge Financial Solutions, Inc.	212.63	208.00 to 213.24
Brookdale Senior Living Inc.	7.99	7.78 to 7.99
Brookfield Asset Management Inc	42.10	41.77 to 42.40
Brookfield Business Partners L.P.	20.40	20.36 to 20.66
Brookfield Infrastructure Partners LP	31.36	31.01 to 31.58
Brookfield Real Assets Income Fund Inc.	12.94	12.89 to 12.98
Brown & Brown, Inc.	99.17	97.61 to 99.26
Brown Forman Corporation	46.36	45.77 to 46.44
Brown Forman Corporation	45.77	44.62 to 45.86
BRT Apartments Corp.	19.66	19.38 to 19.73
Brunswick Corporation	79.98	77.87 to 80.03
Buckle, Inc. (The)	41.59	40.50 to 41.61
Build-A-Bear Workshop, Inc.	26.65	26.21 to 26.72
Bunge Limited	114.31	112.46 to 114.92
Burlington Stores, Inc.	249.63	247.97 to 252.00
BWX Technologies, Inc.	99.14	99.01 to 100.40
Byline Bancorp, Inc.	29.12	28.53 to 29.49
Cable One, Inc.	395.01	361.00 to 399.79
Cabot Corporation	97.71	96.97 to 98.71
CACI International, Inc.	449.03	448.57 to 453.88
Cactus, Inc.	61.00	59.90 to 62.27
Cadence Bancorporation	33.51	33.38 to 33.90
Caleres, Inc.	37.34	36.77 to 37.61
California Water Service Group Holding	52.92	52.38 to 53.33
Calix, Inc	36.68	34.96 to 36.80
Camden Property Trust	113.01	111.05 to 113.49
Campbell Soup Company	46.75	46.09 to 46.94
Camping World Holdings, Inc.	22.48	21.76 to 22.71
Canadian Imperial Bank of Commerce	51.21	50.65 to 51.35
Cango Inc.	1.91	1.88 to 1.95
Cannae Holdings, Inc.	20.15	19.90 to 20.19
Canopy Growth Corporation	7.30	7.18 to 7.43
Capital One Financial Corporation	149.36	148.41 to 150.10
Cardinal Health, Inc.	98.35	97.18 to 98.84
CarMax Inc	83.02	82.12 to 83.63
Carpenter Technology Corporation	140.78	136.04 to 142.66
Carriage Services, Inc.	31.59	31.15 to 31.68
Cars.com Inc.	19.84	19.20 to 19.87
Catalent, Inc.	58.68	58.29 to 58.72
Caterpillar, Inc.	350.48	346.88 to 352.94
CBIZ, Inc.	85.66	84.92 to 85.79
CBL & Associates Properties, Inc.	26.24	25.74 to 26.32
CBRE Clarion Global Real Estate Income Fund	5.59	5.59 to 5.67
CBRE Group, Inc.	110.55	108.57 to 112.21
Centene Corporation	73.10	69.30 to 74.72
Century Communities, Inc.	101.51	100.44 to 105.17
CF Industries Holdings, Inc.	75.04	73.70 to 75.14
CGI Inc.	108.85	108.24 to 109.72
Charles River Laboratories International, Inc.	233.47	224.27 to 233.92
Chatham Lodging Trust (REIT)	8.96	8.84 to 9.03
Chegg, Inc.	3.51	3.44 to 3.81
Chemed Corp.	549.27	541.53 to 553.95
Chemours Company (The)	24.32	23.48 to 24.50
Chesapeake Utilities Corporation	119.46	117.40 to 119.64
Chimera Investment Corporation	14.99	14.79 to 15.04
China Yuchai International Limited	9.65	9.55 to 9.85
Choice Hotels International, Inc.	128.16	126.08 to 129.55
Chubb Limited	270.06	262.55 to 270.63
Ciena Corporation	50.16	49.76 to 50.73
Cigna Corporation	343.64	342.49 to 346.66
Cinemark Holdings Inc	21.99	21.17 to 22.02
Citizens Financial Group, Inc.	43.23	43.02 to 43.96
Citizens, Inc.	2.82	2.73 to 2.88
City Office REIT, Inc.	6.10	5.93 to 6.12
Civeo Corporation	24.92	24.87 to 25.40
Civitas Solutions, Inc.	70.83	69.25 to 70.89
Clearwater Paper Corporation	56.09	55.01 to 56.40
Clearway Energy, Inc.	26.40	26.06 to 26.44
Clipper Realty Inc.	3.98	3.91 to 4.07
CMS Energy Corporation	62.96	62.77 to 63.63
CMS Energy Corporation	24.35	24.31 to 24.40
CNA Financial Corporation	48.51	47.92 to 48.96
CNO Financial Group, Inc.	31.17	30.92 to 31.27
Coca Cola Femsa S.A.B. de C.V.	87.75	84.63 to 88.15
Coca-Cola Company (The)	67.05	66.01 to 67.11
Coca-Cola European Partners plc	74.29	73.08 to 74.36
Coeur Mining, Inc.	6.27	6.22 to 6.45
Cohen & Steers Inc	86.91	85.39 to 87.34
Cohen & Steers Infrastructure Fund, Inc	24.04	24.01 to 24.23
Cohen & Steers Quality Income Realty Fund Inc	12.30	12.21 to 12.33
Cohen & Steers REIT and Preferred and Income Fund,	21.43	21.36 to 21.60
Cohen & Steers Select Preferred and Income Fund, Inc.	20.17	20.05 to 20.22
Cohen & Steers Total Return Realty Fund, Inc.	12.04	12.02 to 12.20
Colgate-Palmolive Company	99.39	98.32 to 100.61
Colonial Intermediate High Income Fund	1.73	1.72 to 1.73
Colonial Municipal Income Trust	3.50	3.46 to 3.50
Comcast Corporation	56.76	56.76 to 56.76
Commercial Metals Company	60.35	59.28 to 60.85
Community Bank System, Inc.	62.82	62.00 to 63.95
Community Health Systems, Inc.	5.09	4.61 to 5.18
Community Healthcare Trust Incorporated	27.14	26.35 to 27.22
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	15.40	15.14 to 15.40
Compass Diversified Holdings	23.95	23.85 to 24.11
Compass Minerals International, Inc.	13.07	12.78 to 13.42
ConAgra Brands, Inc.	29.94	29.44 to 29.98
Conduent Incorporated	4.16	4.05 to 4.16
Consolidated Edison Inc	96.44	95.96 to 97.02
Container Store (The)	1.20	0.91 to 1.29
Cooper-Standard Holdings Inc.	13.92	13.54 to 14.25
Core Laboratories N.V.	24.17	23.63 to 24.51
CoreCivic, Inc.	14.62	14.41 to 14.69
CoreSite Realty Corporation	227.62	226.47 to 228.94
Cousins Properties Incorporated	27.24	25.60 to 27.30
CPB Inc.	25.86	25.45 to 25.89
Crane Co.	158.87	156.82 to 160.39
Crawford & Company	9.95	9.73 to 10.02
Crawford & Company	9.30	9.25 to 9.42
Credicorp Ltd.	170.11	167.93 to 171.00
CRH PLC	81.55	80.26 to 82.10
Cross Timbers Royalty Trust	10.23	10.22 to 10.33
CrossAmerica Partners LP	20.13	20.13 to 20.42
Crown Castle International Corporation	107.52	105.82 to 107.56
Crown Holdings, Inc.	85.68	85.03 to 86.86
CTS Corporation	52.29	51.71 to 53.01
CubeSmart	47.64	47.05 to 48.06
Cullen/Frost Bankers, Inc.	119.74	118.86 to 121.95
Culp, Inc.	5.04	5.02 to 5.11
Cummins Inc.	290.38	285.17 to 293.09
Curtiss-Wright Corporation	280.32	278.58 to 282.28
Cushing MLP & Infrastructure Total Return Fund	42.52	42.12 to 42.59
Cushman & Wakefield plc	13.54	13.29 to 13.64
Customers Bancorp, Inc	66.85	64.05 to 68.49
CVR Energy Inc.	27.40	26.37 to 27.69
CVR Partners, LP	78.44	76.43 to 78.98
CVS Health Corporation	61.00	58.91 to 61.10
D.R. Horton, Inc.	176.94	175.56 to 180.15
Danaher Corporation	273.91	271.19 to 277.72
DAQO New Energy Corp.	17.61	17.30 to 17.84
Darling Ingredients Inc.	38.87	38.32 to 39.88
DaVita Inc.	137.41	136.30 to 143.79
Deere & Company	386.55	384.07 to 389.99
Delek Logistics Partners, L.P.	41.21	40.70 to 41.61
Delek US Holdings, Inc.	23.93	22.74 to 23.95
Deluxe Corporation	24.44	24.22 to 24.57
DHT Holdings, Inc.	11.54	11.25 to 11.57
Diageo plc	132.43	131.35 to 132.72
Diamond Offshore Drilling, Inc.	16.43	16.32 to 16.80
Diebold Nixdorf Incorporated	43.68	43.45 to 44.39
Discover Financial Services	142.29	142.18 to 143.62
Dominion Energy, Inc.	52.70	52.30 to 52.97
Donaldson Company, Inc.	74.29	73.54 to 74.66
Donnelley Financial Solutions, Inc.	69.06	68.10 to 69.38
DoubleLine Opportunistic Credit Fund	15.57	15.55 to 15.59
Douglas Dynamics, Inc.	26.22	25.74 to 26.50
Douglas Emmett, Inc.	15.77	15.29 to 15.79
Dover Corporation	185.23	184.52 to 188.11
Dr. Reddy's Laboratories Ltd	81.22	81.16 to 81.98
DRDGOLD Limited	9.75	9.71 to 9.91
Dreyfus Alcentra	8.91	8.90 to 8.98
Dreyfus High Yield Strategies Fund	2.49	2.47 to 2.50
Dreyfus Strategic Municipal Bond Fund, Inc.	5.95	5.91 to 5.97
Dreyfus Strategic Municipals, Inc.	6.22	6.18 to 6.26
DTE Energy Company	118.19	117.00 to 119.32
Ducommun Incorporated	64.19	63.59 to 64.35
Duff & Phelps Global Utility Income Fund Inc.	10.55	10.50 to 10.62
Duff & Phelps Utilities Income, Inc.	8.79	8.74 to 8.83
Duff & Phelps Utilities Tax-Free Income, Inc.	11.07	11.07 to 11.09
Duke Energy Corporation	108.03	107.41 to 108.48
Duke Energy Corporation	25.22	25.22 to 25.24
DXC Technology Company	20.06	19.76 to 20.15
Dycom Industries, Inc.	177.91	173.07 to 178.93
Eagle Materials Inc	246.07	239.43 to 248.19
Eagle Point Credit Company Inc.	24.74	24.74 to 24.74
Easterly Government Properties, Inc.	13.95	13.77 to 13.98
EastGroup Properties, Inc.	187.10	184.61 to 188.24
Eastman Chemical Company	100.73	95.48 to 100.78
Eastman Kodak Company	5.80	5.71 to 5.89
Eaton Vance Municipal Income Trust	16.94	16.83 to 16.97
Eaton Vance Municipal Income Trust	10.60	10.48 to 10.64
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.94	8.90 to 8.97
Ecolab Inc.	245.24	243.44 to 246.86
Edison International	78.51	76.30 to 79.51
El Paso Electric Company	19.17	18.78 to 19.36
Ellington Financial Inc.	12.89	12.72 to 12.91
Ellington Residential Mortgage REIT	7.05	7.04 to 7.09
Embotelladora Andina S.A.	14.29	14.20 to 14.31
Embotelladora Andina S.A.	18.21	18.21 to 19.09
Embraer S.A.	29.30	28.93 to 29.46
Emerald Expositions Events, Inc.	5.77	5.68 to 5.98
Emergent Biosolutions, Inc.	13.97	13.43 to 14.27
Emerson Electric Company	116.84	115.18 to 117.66
Empire State Realty Trust, Inc.	10.75	10.29 to 10.76
Employers Holdings Inc	47.24	46.58 to 47.29
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	16.50	16.28 to 16.62
Enbridge Inc	36.66	36.38 to 36.79
Encompass Health Corporation	91.61	90.80 to 91.96
Endava plc	31.01	30.45 to 31.07
Endeavour Silver Corporation	4.32	4.30 to 4.48
Energizer Holdings, Inc.	31.07	30.95 to 31.29
Enersys	109.91	108.75 to 111.36
ENI S.p.A.	31.66	31.36 to 31.71
Ennis, Inc.	23.82	23.57 to 23.95
Enova International, Inc.	81.91	78.54 to 82.29
EnPro Industries	171.51	170.14 to 173.06
Entergy Arkansas, LLC	22.12	22.05 to 22.13
Entergy Corporation	113.63	112.00 to 114.18
Entergy Louisiana, Inc.	22.12	21.91 to 22.20
Entergy Mississippi, LLC	22.70	22.44 to 22.70
Entergy New Orleans, LLC	21.42	21.42 to 21.42
Enterprise Products Partners L.P.	29.94	29.55 to 30.03
Entravision Communications Corporation	2.22	2.13 to 2.23
Enzo Biochem, Inc.	1.15	1.12 to 1.16
EPAM Systems, Inc.	211.05	207.67 to 211.55
EPR Properties	45.30	44.87 to 45.53
Equifax, Inc.	271.74	266.77 to 272.32
Equity Commonwealth	19.76	19.61 to 19.78
Equity Lifestyle Properties, Inc.	67.00	66.14 to 67.59
Equity Residential	70.77	69.61 to 71.21
ESCO Technologies Inc.	124.30	122.70 to 125.10
Essent Group Ltd.	62.85	62.00 to 63.00
Essential Properties Realty Trust, Inc.	30.39	30.02 to 30.56
Essex Property Trust, Inc.	286.74	282.78 to 287.50
Eventbrite, Inc.	5.17	5.10 to 5.36
Evercore Inc.	249.23	247.23 to 252.99
Evergy, Inc.	56.75	56.41 to 56.88
Everi Holdings Inc.	12.82	12.78 to 13.01
Eversource Energy	64.50	63.34 to 64.57
Evertec, Inc.	34.91	34.33 to 35.01
Evolent Health, Inc	23.66	22.40 to 23.78
Exelon Corporation	36.75	36.53 to 36.88
Extra Space Storage Inc	164.61	160.73 to 165.93
Exxon Mobil Corporation	117.33	116.47 to 118.03
F.N.B. Corporation	15.55	15.36 to 15.62
Fair Isaac Corporation	1605.94	1579.42 to 1612.57
FB Financial Corporation	47.24	46.78 to 47.86
Federal Agricultural Mortgage Corporation	215.18	212.54 to 216.41
Federal Agricultural Mortgage Corporation	166.00	166.00 to 166.00
Federal Realty Investment Trust	109.55	107.61 to 109.88
Federal Signal Corporation	99.30	98.42 to 100.90
FGL Holdings	43.80	43.45 to 44.49
Fidelity National Financial, Inc.	54.45	53.91 to 54.79
First American Corporation (The)	59.76	58.45 to 59.84
First BanCorp.	21.83	21.64 to 22.12
First Commonwealth Financial Corporation	18.58	18.30 to 18.85
First Horizon National Corporation	17.13	16.89 to 17.19
First Industrial Realty Trust, Inc.	53.71	52.78 to 53.95
First Trust	12.14	12.02 to 12.17
First Trust High Income Long Short Fund	12.22	12.22 to 12.49
First Trust Intermediate Duration Preferred & Income Fund	18.46	18.34 to 18.48
First Trust Senior Floating Rate Income Fund II	10.31	10.28 to 10.35
FirstEnergy Corp.	40.94	40.53 to 41.05
Five Point Holdings, LLC	3.35	3.23 to 3.37
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	19.56	19.55 to 19.65
Flaherty & Crumrine Preferred Income Fund Incorporated	10.88	10.79 to 10.94
Flaherty & Crumrine Total Return Fund Inc	15.84	15.84 to 15.94
Flowers Foods, Inc.	22.37	22.28 to 22.58
Flowserve Corporation	50.69	50.17 to 51.05
Fluor Corporation	48.18	47.83 to 48.86
FMC Corporation	59.60	58.60 to 60.19
Foot Locker, Inc.	26.46	26.10 to 26.79
Fortis Inc.	41.02	40.79 to 41.10
Fortress Transportation and Infrastructure Investors LLC	112.63	108.20 to 115.00
Forum Energy Technologies, Inc.	18.27	17.98 to 18.42
Four Corners Property Trust, Inc.	27.50	27.08 to 27.60
Four Seasons Education (Cayman) Inc.	16.00	16.00 to 16.00
Franklin Covey Company	42.77	41.09 to 43.10
Franklin Resources, Inc.	23.08	22.97 to 24.10
Frank's International N.V.	159.94	156.89 to 160.16
Fresenius Medical Care Corporation	20.29	20.13 to 20.43
Fresh Del Monte Produce, Inc.	24.36	23.95 to 24.37
FS KKR Capital Corp.	20.26	20.11 to 20.27
FTI Consulting, Inc.	225.42	223.95 to 228.14
FutureFuel Corp.	5.54	5.44 to 5.60
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.74	3.66 to 3.74
Gabelli Dividend	23.44	23.25 to 23.51
Gabelli Global Small and Mid Cap Value Trust (The)	12.04	11.97 to 12.14
Gabelli Utility Trust (The)	6.10	6.07 to 6.14
Gartner, Inc.	470.92	460.19 to 472.14
Gates Industrial Corporation plc	17.84	17.49 to 17.91
Generac Holdlings Inc.	159.43	154.40 to 160.14
General Dynamics Corporation	290.40	287.64 to 292.70
General Electric Company	169.81	166.11 to 172.62
General Mills, Inc.	66.32	65.60 to 66.64
Genesco Inc.	30.08	29.13 to 30.24
Genesis Healthcare, Inc.	26.09	25.37 to 26.27
Genie Energy Ltd.	16.83	16.81 to 17.06
Genpact Limited	34.36	34.26 to 34.81
Genuine Parts Company	141.97	138.31 to 143.57
Genworth Financial Inc	6.79	6.76 to 6.88
Getty Realty Corporation	31.68	31.31 to 32.19
Gildan Activewear, Inc.	39.93	39.32 to 40.24
GlaxoSmithKline PLC	39.86	39.58 to 40.12
Global Medical REIT Inc.	9.85	9.74 to 9.88
Global Net Lease, Inc.	8.96	8.79 to 8.99
Global Payments Inc.	101.19	99.04 to 101.66
Globant S.A.	192.60	190.88 to 200.84
Globus Medical, Inc.	71.89	71.65 to 73.09
GMS Inc.	94.03	93.78 to 96.70
Gold Fields Limited	16.32	16.31 to 16.59
Goldman Sachs Group, Inc. (The)	499.03	495.65 to 504.00
Gorman-Rupp Company (The)	41.11	40.78 to 42.25
Graco Inc.	84.42	83.33 to 85.07
Graham Corporation	32.96	32.27 to 33.23
Graham Holdings Company	818.68	817.36 to 822.18
Granite Construction Incorporated	68.83	66.42 to 68.91
Granite Point Mortgage Trust Inc.	3.08	3.01 to 3.11
Granite Real Estate Inc.	53.31	53.11 to 53.37
Graphic Packaging Holding Company	27.88	27.52 to 27.99
Gray Television, Inc.	6.48	6.33 to 6.53
Greenbrier Companies, Inc. (The)	50.26	49.46 to 50.41
Greif Bros. Corporation	65.30	64.39 to 65.60
Greif Bros. Corporation	69.47	68.75 to 70.27
Griffon Corporation	74.71	72.54 to 75.55
Group 1 Automotive, Inc.	333.22	332.45 to 341.32
Guess?, Inc.	23.57	23.18 to 23.73
Guggenheim Strategic Opportunities Fund	15.30	15.23 to 15.32
Guggenheim Taxable Municipal Managed Duration Trst	16.39	16.18 to 16.40
Guidewire Software, Inc.	148.01	146.09 to 148.36
H&R Block, Inc.	56.95	55.88 to 57.09
H. B. Fuller Company	85.21	84.19 to 85.44
Haemonetics Corporation	91.06	90.29 to 92.74
Hamilton Beach Brands Holding Company	20.17	19.65 to 20.35
Hanesbrands Inc.	6.14	5.75 to 6.15
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	32.78	32.68 to 33.83
Harley-Davidson, Inc.	36.83	35.25 to 37.33
Harte-Hanks, Inc.	8.48	8.35 to 8.48
Hartford Financial Services Group, Inc. (The)	109.63	106.65 to 109.68
Haverty Furniture Companies, Inc.	27.81	26.95 to 27.86
Haverty Furniture Companies, Inc.	24.94	24.80 to 25.06
Hawaiian Electric Industries, Inc.	16.84	16.26 to 17.01
HCA Healthcare, Inc.	354.78	351.18 to 356.09
HCI Group, Inc.	91.36	89.97 to 91.59
Healthcare Realty Trust Incorporated	17.96	17.54 to 17.99
Hecla Mining Company	5.65	5.63 to 5.90
Heico Corporation	234.23	232.10 to 237.45
Heico Corporation	184.90	183.63 to 188.07
Helix Energy Solutions Group, Inc.	12.44	12.41 to 12.89
Helmerich & Payne, Inc.	40.09	39.22 to 41.88
Herbalife Nutrition Ltd.	12.49	11.85 to 12.51
Herc Holdings Inc.	154.24	153.70 to 160.68
Hercules Capital, Inc.	21.43	21.21 to 21.45
Heritage Insurance Holdings, Inc.	7.75	7.62 to 7.85
Hershey Company (The)	193.53	192.19 to 194.10
Highland Global Allocation Fund	7.68	7.63 to 7.76
Highwoods Properties, Inc.	30.62	29.01 to 30.71
Hillenbrand Inc	44.35	43.70 to 44.50
Hilltop Holdings Inc.	34.16	31.88 to 35.00
Hilton Grand Vacations Inc.	42.47	41.74 to 42.71
HNI Corporation	54.50	52.90 to 54.77
Home Depot, Inc. (The)	359.51	355.01 to 361.67
Horace Mann Educators Corporation	34.08	32.64 to 34.55
Hormel Foods Corporation	32.01	31.77 to 32.10
Houlihan Lokey, Inc.	149.99	146.96 to 150.31
Hovnanian Enterprises Inc	216.02	207.31 to 224.52
HP Inc.	36.34	36.20 to 36.75
Hudson Pacific Properties, Inc.	5.74	5.38 to 5.77
Humana Inc.	392.63	387.71 to 400.54
Huntington Ingalls Industries, Inc.	276.03	273.40 to 277.67
Huntsman Corporation	23.41	22.97 to 23.42
HUYA Inc.	4.36	4.26 to 4.44
Hyster-Yale Materials Handling, Inc.	78.14	77.57 to 81.41
IDACORP, Inc.	97.50	96.87 to 97.96
IDEX Corporation	206.46	203.22 to 208.39
IDT Corporation	37.94	37.28 to 38.15
Illinois Tool Works Inc.	247.49	243.69 to 248.79
Imax Corporation	20.09	19.39 to 20.49
Independence Contract Drilling, Inc.	1.42	1.35 to 1.43
Infosys Limited	22.79	22.44 to 22.94
ING Group, N.V.	18.57	18.33 to 18.58
Ingersoll-Rand plc (Ireland)	98.70	97.84 to 99.61
Ingevity Corporation	46.20	45.28 to 46.50
Ingredion Incorporated	121.21	119.78 to 122.16
Innovative Industrial Properties, Inc.	122.93	120.93 to 123.24
Insight Select Income Fund	16.74	16.64 to 17.14
Insperity, Inc.	101.85	100.16 to 102.00
Installed Building Products, Inc.	265.53	256.39 to 266.30
Intercontinental Exchange Inc.	151.00	149.56 to 151.72
International Business Machines Corporation	191.75	189.62 to 193.57
International Flavors & Fragrances, Inc.	98.84	97.27 to 99.01
International Game Technology	23.77	22.23 to 23.91
International Paper Company	46.92	46.33 to 47.30
Interpublic Group of Companies, Inc. (The)	30.98	30.38 to 31.36
Intrepid Potash, Inc	26.93	26.21 to 27.09
Invesco High Income 2024 Target Term Fund	7.43	7.40 to 7.44
Invesco Municipal Income Opportunities Trust	6.44	6.38 to 6.44
Invesco Plc	17.42	17.10 to 17.42
IQVIA Holdings, Inc.	239.67	233.99 to 239.95
Iron Mountain Incorporated	98.50	97.14 to 99.18
IRSA Inversiones Y Representaciones S.A.	9.46	9.15 to 9.50
Israel Chemicals Shs	4.62	4.59 to 4.66
ITT Inc.	140.69	139.14 to 141.95
J P Morgan Chase & Co	212.24	208.62 to 213.16
J. Jill, Inc.	38.79	37.32 to 38.87
J.M. Smucker Company (The)	118.19	116.01 to 118.39
James Hardie Industries plc.	35.08	34.57 to 35.20
Janus Henderson Group plc	36.55	36.15 to 36.67
Japan Smaller Capitalization Fund Inc	7.83	7.73 to 7.85
JBG SMITH Properties	16.91	16.55 to 16.97
Jefferies Financial Group Inc.	56.96	56.76 to 57.49
JELD-WEN Holding, Inc.	16.95	16.80 to 17.42
John Bean Technologies Corporation	100.50	100.08 to 102.01
John Hancock Financial Opportunities Fund	32.62	32.29 to 33.00
John Hancock Hedged Equity & Income Fund	10.53	10.52 to 10.58
John Hancock Income Securities Trust	11.25	11.23 to 11.30
John Hancock Investors Trust	13.43	13.39 to 13.49
John Hancock Preferred Income Fund	17.07	17.06 to 17.18
John Hancock Premium Dividend Fund	12.08	11.94 to 12.09
John Hancock Tax Advantaged Dividend Income Fund	20.84	20.65 to 20.88
Johnson & Johnson	160.64	159.47 to 161.58
Jones Lang LaSalle Incorporated	250.83	247.28 to 252.09
Juniper Networks, Inc.	37.25	37.01 to 37.40
K12 Inc	73.36	72.78 to 74.48
Kadant Inc	355.83	351.11 to 356.36
KAR Auction Services, Inc	17.86	17.68 to 17.93
KB Financial Group Inc	64.56	62.55 to 64.61
KB Home	83.76	82.99 to 84.90
KBR, Inc.	65.77	65.74 to 67.27
Kellogg Company	57.47	57.06 to 57.62
Kemper Corporation	65.04	63.33 to 65.07
Kennametal Inc.	25.52	25.19 to 25.73
Kennedy-Wilson Holdings Inc.	10.71	10.56 to 10.81
Kenon Holdings Ltd.	25.79	25.59 to 26.49
Keurig Dr Pepper Inc.	33.74	33.08 to 33.87
KeyCorp	16.46	16.13 to 16.47
Kilroy Realty Corporation	36.00	35.19 to 36.31
Kimbell Royalty Partners	16.79	16.64 to 16.90
Kimberly-Clark Corporation	141.81	141.04 to 142.51
Kimco Realty Corporation	21.19	20.76 to 21.26
Kinder Morgan, Inc.	21.37	21.14 to 21.43
Kingsway Financial Services, Inc.	8.60	8.49 to 8.65
Kite Realty Group Trust	24.06	23.69 to 24.13
KKR & Co. Inc.	118.51	118.04 to 120.14
KKR Income Opportunities Fund	14.06	13.99 to 14.08
KKR Real Estate Finance Trust Inc.	11.42	11.26 to 11.48
Knight Transportation, Inc.	51.25	50.96 to 52.66
Knowles Corporation	18.56	18.27 to 18.72
Koppers Holdings Inc.	39.80	39.29 to 40.45
Korn Ferry	71.53	70.86 to 72.32
Kroger Company (The)	54.27	53.28 to 54.43
KT Corporation	14.10	13.94 to 14.12
L Brands, Inc.	30.13	29.46 to 30.54
Laboratory Corporation of America Holdings	210.90	209.95 to 213.58
Ladder Capital Corp	12.20	12.01 to 12.27
Lazard Ltd.	48.43	47.81 to 49.59
La-Z-Boy Incorporated	43.55	42.94 to 43.97
LCI Industries	116.05	113.78 to 116.59
Lear Corporation	121.41	119.79 to 122.14
Leggett & Platt, Incorporated	13.23	13.06 to 13.43
Lehman ABS Corporation	25.25	25.23 to 25.25
Lehman ABS Corporation	28.14	28.05 to 28.50
Leidos Holdings, Inc.	149.83	148.68 to 152.29
LendingClub Corporation	10.85	10.84 to 11.13
Lennar Corporation	176.71	174.20 to 178.75
Lennar Corporation	165.05	162.98 to 166.65
Lennox International, Inc.	572.80	555.53 to 576.99
Lexington Realty Trust	10.37	10.16 to 10.40
Liberty Oilfield Services Inc.	22.97	22.24 to 23.05
Lincoln National Corporation	32.95	32.66 to 33.02
Linde plc	451.39	443.46 to 452.75
Lindsay Corporation	124.90	123.84 to 126.30
Lithia Motors, Inc.	260.98	255.49 to 262.71
Lloyds Banking Group Plc	3.09	3.03 to 3.11
Lockheed Martin Corporation	524.80	520.01 to 528.64
Loews Corporation	80.09	78.77 to 80.34
Louisiana-Pacific Corporation	97.60	95.15 to 98.51
Lowe's Companies, Inc.	238.87	236.07 to 242.52
Lsb Industries Inc.	8.64	8.45 to 8.75
LTC Properties, Inc.	38.15	37.78 to 38.28
Luxfer Holdings PLC	13.23	13.09 to 13.45
LyondellBasell Industries NV	97.26	96.35 to 97.55
M&T Bank Corporation	174.90	173.30 to 175.40
M/I Homes, Inc.	165.54	161.78 to 167.87
Macerich Company (The)	16.23	15.83 to 16.37
Macquarie First Trust Global	7.90	7.85 to 7.92
Madison Covered Call & Equity Strategy Fund	7.38	7.25 to 7.45
Magnolia Oil & Gas Corporation	26.60	25.94 to 26.63
Maiden Holdings, Ltd.	14.95	14.88 to 15.24
MainStay MacKay DefinedTerm Municipal Opportunitie	16.56	16.51 to 16.64
Manchester United Ltd.	17.03	17.00 to 17.35
Manitowoc Company, Inc. (The)	12.98	12.85 to 13.46
ManpowerGroup	74.81	74.00 to 75.43
Marathon Petroleum Corporation	172.65	170.01 to 173.10
Marcus & Millichap, Inc.	39.87	39.37 to 40.25
Marcus Corporation (The)	12.38	12.02 to 12.46
Marine Products Corporation	10.66	10.39 to 10.70
MarineMax, Inc.	37.20	36.27 to 38.05
Markel Corporation	1614.29	1580.67 to 1618.16
Marsh & McLennan Companies, Inc.	217.97	216.36 to 219.81
Martin Marietta Materials, Inc.	565.62	547.10 to 572.98
Masco Corporation	77.45	75.84 to 77.78
MasTec, Inc.	109.58	105.43 to 109.87
Materion Corporation	120.55	118.02 to 120.92
Matson, Inc.	130.36	127.05 to 130.59
Maui Land & Pineapple Company, Inc.	24.27	23.74 to 24.35
Maximus, Inc.	92.52	91.86 to 93.06
McCormick & Company, Incorporated	75.79	74.90 to 76.22
McCormick & Company, Incorporated	75.69	75.01 to 75.89
McKesson Corporation	600.16	594.04 to 603.17
MDU Resources Group, Inc.	27.18	26.86 to 27.30
Medical Properties Trust, Inc.	5.31	5.20 to 5.36
MEDIFAST INC	20.49	19.55 to 20.60
Mednax, Inc	8.24	8.11 to 8.42
Medtronic plc	78.70	78.32 to 79.45
Mercury General Corporation	58.14	57.15 to 58.19
Meritage Corporation	200.10	197.89 to 204.00
Mesa Royalty Trust	8.29	8.23 to 8.55
Mesabi Trust	17.70	17.29 to 18.00
Methode Electronics, Inc.	12.87	12.74 to 13.23
MetLife, Inc.	76.00	75.09 to 76.40
Metropolitan Bank Holding Corp.	54.74	52.84 to 55.15
Mettler-Toledo International, Inc.	1450.08	1425.42 to 1460.00
MGIC Investment Corporation	24.88	24.49 to 24.90
Mid-America Apartment Communities, Inc.	142.50	140.13 to 143.41
Miller Industries, Inc.	66.19	65.05 to 66.98
Miller/Howard High Income Equity Fund	11.54	11.48 to 11.54
Mistras Group Inc	9.98	9.92 to 10.15
Moelis & Company	68.08	66.83 to 68.37
Mohawk Industries, Inc.	160.71	148.51 to 162.87
Molina Healthcare Inc	335.36	323.27 to 342.09
Molson Coors Brewing Company	54.33	53.98 to 54.92
Molson Coors Brewing Company	60.89	60.89 to 60.89
Moody's Corporation	448.75	439.69 to 452.62
Moog Inc.	198.11	196.79 to 200.00
Morgan Stanley	104.19	104.04 to 105.89
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.62	7.55 to 7.63
Mosaic Company (The)	29.57	29.27 to 29.76
Motorola Solutions, Inc.	393.71	385.60 to 395.85
Movado Group Inc.	25.51	25.25 to 25.85
MPLX LP	43.09	42.45 to 43.25
MRC Global Inc.	14.85	14.58 to 14.91
MSA Safety Incorporporated	189.58	188.45 to 193.22
MSC Industrial Direct Company, Inc.	87.63	86.46 to 88.11
MSCI Inc	540.55	532.24 to 545.37
Mueller Industries, Inc.	70.13	68.74 to 70.58
Mueller Water Products Inc	20.70	20.35 to 20.82
MuniVest Fund, Inc.	7.34	7.28 to 7.38
Murphy USA Inc.	510.25	508.05 to 517.65
Myers Industries, Inc.	14.73	14.62 to 14.99
Nabors Industries Ltd.	101.74	96.78 to 102.50
NACCO Industries, Inc.	30.88	30.65 to 33.47
National Bank Holdings Corporation	43.33	42.98 to 43.80
National Fuel Gas Company	57.92	57.27 to 58.14
National Grid Transco, PLC	63.62	63.14 to 63.68
National Health Investors, Inc.	75.07	74.03 to 75.93
National Oilwell Varco, Inc.	19.85	19.19 to 20.98
National Presto Industries, Inc.	77.91	77.13 to 79.26
National Retail Properties	45.52	45.25 to 45.73
National Storage Affiliates Trust	43.46	42.96 to 43.56
Natural Grocers by Vitamin Cottage, Inc.	26.07	25.14 to 26.14
Nelnet, Inc.	112.69	112.17 to 113.12
Nevro Corp.	9.74	9.62 to 10.14
New America High Income Fund, Inc. (The)	7.44	7.39 to 7.49
New Mountain Finance Corporation	12.45	12.38 to 12.45
New York Community Bancorp, Inc.	11.22	10.59 to 11.22
New York Times Company (The)	53.87	53.00 to 54.32
NewJersey Resources Corporation	47.00	46.53 to 47.05
NewMarket Corporation	561.87	555.34 to 566.98
Newmont Mining Corporation	46.73	46.13 to 47.17
Newpark Resources, Inc.	8.27	8.16 to 8.38
NexPoint Residential Trust, Inc.	43.31	42.80 to 43.72
NextEra Energy, Inc.	74.26	73.52 to 74.99
Nine Energy Service, Inc.	1.92	1.86 to 1.97
NiSource, Inc	31.33	31.16 to 31.46
NL Industries, Inc.	6.38	6.20 to 6.45
Noble Corporation	47.50	46.71 to 48.40
Nomad Foods Limited	18.07	17.73 to 18.13
Norfolk Souther Corporation	247.22	240.60 to 249.93
North American Construction Group Ltd.	19.78	19.57 to 19.81
Northrop Grumman Corporation	480.30	472.11 to 484.45
Northwest Natural Holding Company	40.71	40.40 to 40.87
NorthWestern Corporation	53.27	53.01 to 53.52
Novartis AG	110.32	109.67 to 110.67
NOW Inc.	15.11	14.92 to 15.27
Nutrien Ltd.	51.22	50.58 to 51.53
Nuveen AMT-Free Municipal Value Fund	8.73	8.71 to 8.76
Nuveen AMT-Free Municipal Value Fund	13.82	13.76 to 13.89
Nuveen AMT-Free Quality Municipal Income Fund	11.49	11.45 to 11.49
Nuveen Arizona Quality Municipal Income Fund	11.45	11.38 to 11.45
Nuveen California Municipal Value Fund, Inc.	8.78	8.76 to 8.80
Nuveen Dow 30SM Dynamic Overwrite Fund	14.21	14.19 to 14.28
Nuveen Floating Rate Income Fund	8.84	8.79 to 8.88
Nuveen Insured California Select Tax-Free Income Portfolio	13.25	13.25 to 13.30
Nuveen Minnesota Quality Municipal Income Fund	12.01	11.98 to 12.05
Nuveen Missouri Quality Municipal Income Fund	10.52	10.48 to 10.56
Nuveen Multi-Market Income Fund	6.05	6.05 to 6.05
Nuveen Municipal Income Fund, Inc.	10.02	9.98 to 10.06
Nuveen New Jersey Quality Municipal Income Fund	12.51	12.47 to 12.55
Nuveen Preferred & Income Opportunities Fund	7.59	7.59 to 7.64
Nuveen Preferred and Income Term Fund	19.82	19.80 to 19.84
Nuveen Real Asset Income and Growth Fund	12.41	12.39 to 12.54
Nuveen Real Estate Fund	8.20	8.15 to 8.21
Nuveen Taxable Municipal Income Fund	15.89	15.81 to 15.89
Nuveen Virginia Quality Municipal Income Fund	11.75	11.70 to 11.79
NVR, Inc.	8600.60	8480.27 to 8683.95
Oceaneering International, Inc.	29.75	28.82 to 30.41
OFG Bancorp	46.50	46.15 to 47.13
OGE Energy Corp	38.33	38.04 to 38.36
Oil States International, Inc.	4.74	4.71 to 4.85
Oil-Dri Corporation Of America	66.28	65.76 to 66.41
Old Republic International Corporation	33.62	32.93 to 33.84
Omega Healthcare Investors, Inc.	36.30	35.79 to 36.34
Omnicom Group Inc.	95.43	93.68 to 95.74
ONE Gas, Inc.	70.49	69.06 to 70.69
One Liberty Properties, Inc.	26.80	26.50 to 26.89
OneMain Holdings, Inc.	53.09	52.75 to 53.50
Ooma, Inc.	10.42	10.14 to 10.59
Oppenheimer Holdings, Inc.	52.94	52.10 to 57.45
Orange	11.17	11.11 to 11.18
Orion Engineered Carbons S.A	24.19	23.70 to 24.24
Orix Corp Ads	115.93	115.31 to 116.19
Ormat Technologies, Inc.	78.16	76.88 to 78.32
Oshkosh Corporation	116.02	114.29 to 117.12
Osisko Gold Royalties Ltd	17.37	17.19 to 17.51
OUTFRONT Media Inc.	15.67	15.42 to 15.82
Overseas Shipholding Group, Inc.	8.49	8.48 to 8.50
Owens & Minor, Inc.	15.20	14.72 to 15.85
Owens Corning Inc	180.09	179.28 to 183.32
Owens-Illinois, Inc.	11.56	11.35 to 11.58
Oxford Industries, Inc.	102.39	101.30 to 104.04
Pacific Gas & Electric Co.	18.03	18.00 to 18.21
Packaging Corporation of America	199.00	195.03 to 199.42
PagSeguro Digital Ltd.	13.35	13.25 to 13.52
Pampa Energia S.A.	46.06	45.50 to 46.60
Par Pacific Holdings, Inc.	25.37	24.62 to 25.40
PAR Technology Corporation	53.36	52.98 to 54.10
Paramount Group, Inc.	5.35	5.16 to 5.35
Parker-Hannifin Corporation	554.61	547.52 to 558.53
Paycom Software, Inc.	164.03	161.60 to 165.03
Pearson, Plc	13.44	13.38 to 13.50
Pebblebrook Hotel Trust	13.73	13.37 to 13.87
Pembina Pipeline Corp.	38.29	38.15 to 38.44
PennyMac Financial Services, Inc.	99.91	99.35 to 101.72
Penske Automotive Group, Inc.	160.56	158.52 to 161.51
Pentair plc.	88.50	87.12 to 88.97
Performance Food Group Company	66.57	65.75 to 66.86
Permianville Royalty Trust	1.51	1.50 to 1.61
PermRock Royalty Trust	4.03	3.95 to 4.04
Perrigo Company	28.11	27.91 to 28.37
Pfizer, Inc.	30.77	30.01 to 30.88
PGIM Global Short Duration High Yield Fund, Inc.	12.32	12.28 to 12.34
PGIM Short Duration High Yield Fund, Inc.	13.44	13.41 to 13.47
Philip Morris International Inc	113.36	112.56 to 113.50
Phillips 66	142.21	141.09 to 143.08
Phoenix New Media Limited	3.37	3.20 to 3.43
Physicians Realty Trust	21.90	20.94 to 22.02
Piedmont Office Realty Trust, Inc.	8.74	8.51 to 8.78
Pimco Corporate & Income Stategy Fund	13.64	13.60 to 13.67
PIMCO Income Strategy Fund	8.23	8.21 to 8.24
PIMCO Strategic Income Fund, Inc.	6.71	6.65 to 6.90
Pinnacle West Capital Corporation	84.71	83.70 to 85.00
Pioneer Municipal High Income Advantage Trust	8.40	8.37 to 8.45
Pitney Bowes Inc.	6.74	6.62 to 6.87
PJT Partners Inc.	126.38	124.99 to 128.11
PLDT Inc.	25.82	25.51 to 26.03
PNC Financial Services Group, Inc. (The)	181.21	180.05 to 182.42
PNM Resources, Inc. (Holding Co.)	40.78	40.47 to 40.98
Polaris Industries Inc.	82.71	79.97 to 83.77
Portland General Electric Company	47.42	47.00 to 48.37
Post Holdings, Inc.	108.97	108.40 to 109.48
PPL Corporation	29.44	29.25 to 29.54
PPlus Trust	22.90	22.78 to 22.90
Precision Drilling Corporation	73.07	71.50 to 73.48
Prestige Consumer Healthcare Inc.	70.68	70.38 to 71.78
Primerica, Inc.	250.52	249.68 to 252.52
Principal Real Estate Income Fund	10.45	10.45 to 10.54
Procter & Gamble Company (The)	169.11	167.03 to 169.32
Progressive Corporation (The)	215.68	213.09 to 216.32
Prologis, Inc.	122.68	120.39 to 123.27
ProPetro Holding Corp.	8.82	8.68 to 8.96
Prosperity Bancshares, Inc.	72.80	72.45 to 73.69
Proto Labs, Inc.	34.97	34.09 to 35.17
Provident Financial Services, Inc	19.01	17.31 to 19.16
Prudential Financial, Inc.	124.14	123.44 to 124.98
Public Service Enterprise Group Incorporated	76.01	74.20 to 76.20
Public Storage	300.74	295.44 to 301.94
PulteGroup, Inc.	129.99	127.63 to 130.93
Putnam Managed Municipal Income Trust	6.19	6.19 to 6.23
Putnam Master Intermediate Income Trust	3.28	3.24 to 3.29
Putnam Municipal Opportunities Trust	10.39	10.35 to 10.41
Q2 Holdings, Inc.	69.00	67.34 to 69.95
Quad Graphics, Inc	5.86	5.80 to 6.09
Quaker Chemical Corporation	182.37	181.24 to 183.54
Quanex Building Products Corporation	34.07	33.67 to 34.65
Quest Diagnostics Incorporated	145.59	144.57 to 146.73
QVC, Inc.	12.44	12.25 to 12.50
Qwest Corporation	10.38	10.15 to 10.40
Qwest Corporation	10.78	10.61 to 10.83
Qwest Corporation	2.05	2.02 to 2.14
Radian Group Inc.	37.01	36.50 to 37.06
Ranger Energy Services, Inc.	11.46	11.28 to 11.50
Rayonier Advanced Materials Inc.	6.36	6.10 to 6.37
Rayonier Inc.	29.95	29.58 to 30.03
RE/MAX Holdings, Inc.	9.57	9.25 to 9.62
Ready Capital Corporation	9.32	9.19 to 9.32
Realty Income Corporation	58.07	57.41 to 58.28
Redwood Trust, Inc.	7.40	7.34 to 7.45
Regal Beloit Corporation	292.02	289.56 to 295.41
Regional Management Corp.	31.74	31.37 to 32.53
Regions Financial Corporation	22.76	22.49 to 22.80
Regis Corporation	33.75	33.53 to 35.50
Reinsurance Group of America, Incorporated	221.58	219.67 to 223.85
Reliance Steel & Aluminum Co.	304.05	301.81 to 307.21
RELX PLC	46.54	46.28 to 46.73
RenaissanceRe Holdings Ltd.	224.50	221.30 to 228.70
Renesola Ltd.	1.70	1.70 to 1.76
Resideo Technologies, Inc.	22.67	22.33 to 22.98
ResMed Inc.	197.04	196.43 to 207.04
REV Group, Inc.	28.47	27.78 to 28.68
REX American Resources Corporation	48.54	47.52 to 48.89
Rexford Industrial Realty, Inc.	49.05	48.19 to 49.29
RH	280.97	265.74 to 281.84
Ringcentral, Inc.	34.91	34.42 to 35.66
Ritchie Bros. Auctioneers Incorporated	79.17	78.22 to 79.63
RiverNorth Opportunistic Municipal Income Fund, Inc.	16.03	15.96 to 16.08
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.72	8.71 to 8.79
RLI Corp.	146.97	143.09 to 147.05
Rogers Communication, Inc.	37.82	37.09 to 37.89
Royal Bank Of Canada	110.67	109.65 to 111.02
Royce Global Value Trust, Inc.	11.73	11.66 to 11.86
Royce Micro-Cap Trust, Inc.	9.87	9.83 to 9.94
Royce Value Trust, Inc.	15.70	15.64 to 15.97
RPC, Inc.	6.96	6.82 to 7.18
RPM International Inc.	117.56	116.70 to 119.94
Ryder System, Inc.	132.17	131.06 to 133.38
Ryerson Holding Corporation	25.56	24.79 to 25.63
S&P Global Inc.	489.82	484.70 to 492.67
Safehold Inc.	22.78	22.24 to 22.95
Salesforce.com Inc	262.71	257.07 to 264.49
Sally Beauty Holdings, Inc.	11.34	11.04 to 11.42
SandRidge Energy, Inc.	13.33	13.27 to 13.65
SAP SE	213.45	210.91 to 214.05
Saratoga Investment Corp	23.41	23.08 to 23.41
Sasol Ltd.	7.78	7.70 to 7.87
Saul Centers, Inc.	38.90	38.58 to 39.20
Schlumberger N.V.	48.83	48.16 to 49.31
Schneider National, Inc.	26.38	26.09 to 26.71
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	122.13	121.56 to 123.48
Scotts Miracle-Gro Company (The)	70.61	69.47 to 71.15
Scudder Municiple Income Trust	9.66	9.60 to 9.67
Scudder Strategic Municiple Income Trust	10.00	9.91 to 10.00
Seabridge Gold, Inc.	16.22	15.57 to 16.28
Seadrill Limited	55.06	54.84 to 56.46
Sealed Air Corporation	37.69	36.50 to 37.85
Select Energy Services, Inc.	11.52	11.22 to 11.55
Select Medical Holdings Corporation	39.27	38.82 to 39.63
Sempra Energy	78.55	78.06 to 79.15
Sensient Technologies Corporation	76.64	76.39 to 80.36
Sequans Communications S.A.	0.52	0.50 to 0.54
Service Corporation International	77.40	75.47 to 77.48
ServiceMaster Global Holdings, Inc.	13.22	10.90 to 16.60
ServiceNow, Inc.	827.61	818.07 to 846.86
Sherwin-Williams Company (The)	349.22	343.00 to 351.99
Shinhan Financial Group Co Ltd	41.90	40.32 to 41.97
Shutterstock, Inc.	42.61	41.93 to 43.07
Simon Property Group, Inc.	152.45	149.79 to 153.25
Simpson Manufacturing Company, Inc.	192.45	188.39 to 194.07
SITE Centers Corp.	15.67	15.26 to 15.68
SiteOne Landscape Supply, Inc.	145.50	144.85 to 148.02
SJW Group	60.87	60.60 to 62.18
SK Telecom Co., Ltd.	22.02	21.90 to 22.05
Skyline Champion Corporation	81.96	79.10 to 82.80
SL Green Realty Corp	64.61	63.65 to 65.12
SM Energy Company	45.91	45.29 to 46.34
Smartsheet Inc.	48.40	47.48 to 49.00
Smith & Nephew SNATS, Inc.	28.93	28.78 to 28.96
Snap-On Incorporated	280.66	276.64 to 282.24
Solaris Oilfield Infrastructure, Inc.	13.12	12.87 to 13.38
SolarWinds Corporation	11.98	11.84 to 12.11
Sonic Automotive, Inc.	58.30	55.98 to 59.07
Sonoco Products Company	52.36	52.15 to 53.17
Southern Company (The)	82.17	81.82 to 82.51
Southwest Gas Holdings, Inc.	75.87	74.76 to 76.02
Spartan Energy Acquisition Corp	99.18	99.18 to 99.18
Spectrum Brands Holdings, Inc.	86.00	84.31 to 86.86
Spire Inc.	67.77	67.04 to 67.95
Spirit Aerosystems Holdings, Inc.	35.57	35.55 to 35.90
Spotify Technology S.A.	321.88	320.20 to 331.37
Sprint Corporation	23.04	22.19 to 23.45
St. Joe Company (The)	63.70	62.97 to 64.69
Stag Industrial, Inc.	40.43	39.60 to 40.51
Standard Motor Products, Inc.	32.45	32.02 to 32.66
Standex International Corporation	186.87	185.56 to 189.57
Stanley Black & Decker, Inc.	95.43	91.02 to 96.94
Stantec Inc	86.03	85.14 to 86.38
Star Group, L.P.	11.40	11.21 to 11.46
STARWOOD PROPERTY TRUST, INC.	19.90	19.51 to 19.90
State Street Corporation	85.29	84.58 to 85.89
Steel Partners Holdings LP	37.50	36.97 to 37.50
Steelcase Inc.	14.03	13.70 to 14.04
Stellus Capital Investment Corporation	14.39	14.29 to 14.43
Stepan Company	90.56	89.60 to 91.92
STERIS plc	232.79	227.02 to 234.66
Stewart Information Services Corporation	73.25	72.47 to 74.01
Stifel Financial Corporation	88.22	86.81 to 88.60
Stifel Financial Corporation	22.13	22.04 to 22.26
Stoneridge, Inc.	16.50	16.13 to 16.70
STRATS Trust	9.40	9.31 to 9.40
STRATS Trust	25.05	24.88 to 25.05
STRATS Trust	22.57	22.57 to 22.57
Sturm, Ruger & Company, Inc.	45.18	44.83 to 45.42
Sumitomo Mitsui Financial Group Inc	13.88	13.74 to 13.91
Summit Hotel Properties, Inc.	6.11	5.98 to 6.17
Summit Materials, Inc.	40.11	39.66 to 40.63
Summit Midstream Partners, LP	36.93	36.53 to 37.10
Sun Communities, Inc.	124.91	122.19 to 126.28
SunCoke Energy, Inc.	11.13	10.99 to 11.22
Sunlands Online Education Group	8.40	7.81 to 8.50
Swiss Helvetia Fund, Inc. (The)	8.49	8.39 to 8.50
Synchrony Financial	50.78	50.60 to 51.23
Synnex Corporation	118.25	117.57 to 119.30
Synovus Financial Corp.	47.62	46.91 to 47.71
Synthetic Fixed-Income Securities, Inc.	25.74	25.74 to 25.74
Synthetic Fixed-Income Securities, Inc.	22.39	22.39 to 22.39
Sysco Corporation	72.85	72.20 to 73.52
Takeda Pharmaceutical Company Limited	13.77	13.69 to 13.79
TAL Education Group	10.74	10.50 to 10.84
Tanger Factory Outlet Centers, Inc.	28.35	27.78 to 28.43
Taylor Morrison Home Corporation	67.29	66.79 to 68.92
TE Connectivity Ltd.	156.38	155.45 to 157.48
Team, Inc.	9.91	9.68 to 10.47
TechnipFMC plc	28.87	28.48 to 29.18
TEGNA Inc.	4.84	4.73 to 4.89
TEGNA Inc.	16.24	16.07 to 16.36
Tejon Ranch Co	19.29	18.60 to 19.36
Tekla Healthcare Investors	18.63	18.60 to 18.87
Tekla Healthcare Opportunies Fund	21.50	21.40 to 21.61
Tekla Life Sciences Investors	15.42	15.37 to 15.59
Teledyne Technologies Incorporated	421.56	415.91 to 425.90
Teleflex Incorporated	220.30	217.30 to 223.31
Telefonica SA	4.53	4.48 to 4.54
TELUS Corporation	15.88	15.80 to 15.95
Tempur Sealy International, Inc.	52.31	51.67 to 52.55
Tenaris S.A.	31.84	31.57 to 31.93
Tenet Healthcare Corporation	151.63	148.38 to 152.37
Tennant Company	108.78	108.07 to 110.45
Tennessee Valley Authority	22.95	22.83 to 22.99
Tennessee Valley Authority	22.67	22.36 to 22.67
Terex Corporation	66.76	66.46 to 68.08
Terreno Realty Corporation	68.72	66.97 to 69.09
Tetra Technologies, Inc.	3.75	3.67 to 3.85
Teva Pharmaceutical Industries Limited	17.10	16.86 to 17.24
Texas Pacific Land Trust	818.85	807.56 to 821.20
Textron Inc.	92.06	91.62 to 92.75
The Blackstone Group L.P.	142.00	140.21 to 142.90
The Cooper Companies, Inc.	93.21	92.41 to 94.17
The Gabelli Healthcare & Wellness Trust	10.30	10.22 to 10.32
The GDL Fund	7.98	7.98 to 8.03
The Hanover Insurance Group, Inc.	134.57	131.11 to 134.79
The Travelers Companies, Inc.	213.85	210.36 to 214.97
Thermo Fisher Scientific Inc	607.14	599.30 to 614.65
Thermon Group Holdings, Inc.	33.32	32.70 to 33.74
Thor Industries, Inc.	103.44	102.67 to 104.99
Tidewater Inc.	98.31	97.00 to 102.39
Timken Company (The)	85.26	84.32 to 86.06
Titan International, Inc.	8.70	8.65 to 8.87
Toll Brothers, Inc.	139.45	135.46 to 140.50
Tootsie Roll Industries, Inc.	30.33	30.09 to 30.88
TopBuild Corp.	466.52	448.13 to 469.39
Toro Company (The)	96.76	96.49 to 98.61
Toronto Dominion Bank (The)	58.21	57.84 to 58.35
Tortoise Power and Energy Infrastructure Fund, Inc	16.12	16.10 to 16.38
Townsquare Media, Inc.	12.03	11.96 to 12.21
TransAlta Corporation	7.32	7.27 to 7.47
TransCanada Corporation	41.97	41.43 to 41.98
Transcontinental Realty Investors, Inc.	31.16	30.77 to 31.28
Transocean Ltd.	5.80	5.71 to 5.92
TransUnion	86.46	84.61 to 87.36
Tredegar Corporation	6.00	5.84 to 6.16
Treehouse Foods, Inc.	38.74	38.27 to 39.04
Trex Company, Inc.	82.50	80.41 to 83.73
TRI Pointe Group, Inc.	46.12	46.11 to 47.78
TriNet Group, Inc.	110.99	108.15 to 116.26
Trinity Industries, Inc.	33.32	33.12 to 34.24
Trinseo S.A.	2.85	2.65 to 2.87
TriplePoint Venture Growth BDC Corp.	8.99	8.83 to 9.00
Triumph Group, Inc.	16.67	16.57 to 16.91
TrueBlue, Inc.	11.89	11.74 to 12.07
Turning Point Brands, Inc.	38.52	38.11 to 38.76
Tutor Perini Corporation	26.07	25.20 to 26.29
Twilio Inc.	58.85	57.45 to 59.03
Two Harbors Investments Corp	13.75	13.58 to 13.76
Tyler Technologies, Inc.	590.65	569.25 to 593.50
Tyson Foods, Inc.	61.01	60.36 to 61.32
U.S. Bancorp	45.46	45.06 to 45.66
U.S. Physical Therapy, Inc.	98.32	97.46 to 98.66
U.S. Silica Holdings, Inc.	15.49	15.48 to 15.50
UDR, Inc.	41.27	40.73 to 41.50
UGI Corporation	24.64	24.54 to 24.74
UMH Properties, Inc.	17.68	17.42 to 17.71
Under Armour, Inc.	6.71	6.58 to 6.72
Under Armour, Inc.	6.89	6.76 to 6.90
Unifi, Inc.	6.17	6.08 to 6.29
Unifirst Corporation	191.25	189.89 to 194.46
Unilever PLC	60.73	60.21 to 60.89
Union Pacific Corporation	240.36	235.89 to 243.15
Unisys Corporation	4.83	4.67 to 4.87
United Rentals, Inc.	752.21	750.07 to 789.80
United States Steel Corporation	40.75	40.39 to 40.85
UnitedHealth Group Incorporated	569.72	560.00 to 579.13
UNITIL Corporation	60.43	60.05 to 60.90
Universal Corporation	54.30	53.35 to 54.50
Universal Health Realty Income Trust	43.62	43.02 to 43.92
Universal Health Services, Inc.	213.69	206.36 to 214.64
UNIVERSAL INSURANCE HOLDINGS INC	19.10	18.79 to 21.70
Universal Technical Institute Inc	19.43	18.98 to 19.50
Unum Group	53.24	53.05 to 53.64
Urban Edge Properties	19.74	19.42 to 19.84
V.F. Corporation	16.39	16.01 to 16.41
VAALCO Energy, Inc.	7.28	7.18 to 7.35
Vail Resorts, Inc.	184.65	182.06 to 185.09
Valero Energy Corporation	159.12	154.89 to 160.16
Valhi, Inc.	20.26	19.68 to 20.37
Valmont Industries, Inc.	302.59	300.79 to 307.67
Valvoline Inc.	45.60	45.12 to 45.75
Vector Group Ltd.	12.80	12.61 to 12.88
Veeva Systems Inc.	192.43	186.33 to 193.54
Ventas, Inc.	53.75	53.09 to 53.98
VICI Properties Inc.	30.88	30.61 to 31.10
Vince Holding Corp.	1.69	1.65 to 1.85
Virtus Global Dividend & Income Fund Inc.	5.67	5.63 to 5.69
Vishay Intertechnology, Inc.	24.00	23.60 to 24.06
Vishay Precision Group, Inc.	34.33	33.43 to 34.53
Vista Outdoor Inc.	38.61	38.31 to 38.80
VOC Energy Trust	5.30	5.08 to 5.35
Vornado Realty Trust	29.33	28.88 to 29.64
Voya Financial, Inc.	73.52	72.73 to 73.72
Voya Global Advantage and Premium Opportunity Fund	9.17	9.14 to 9.20
Voya Global Equity Dividend and Premium Opportunity Fund	5.52	5.47 to 5.54
Vulcan Materials Company	261.71	256.00 to 262.85
W.P. Carey Inc.	60.64	59.47 to 60.79
W.W. Grainger, Inc.	970.34	960.12 to 978.38
Walker & Dunlop, Inc.	108.35	106.78 to 109.30
Walmart Inc.	69.78	68.83 to 70.24
Waters Corporation	317.96	310.53 to 322.74
Watsco, Inc.	510.55	495.36 to 510.98
Watts Water Technologies, Inc.	205.74	203.45 to 207.03
Webster Financial Corporation	49.20	48.43 to 49.37
WEC Energy Group, Inc.	83.73	83.25 to 83.97
Weis Markets, Inc.	74.92	73.92 to 75.26
Wells Fargo & Company	60.39	59.57 to 60.45
Welltower Inc.	109.78	108.24 to 110.49
WESCO International, Inc.	170.50	170.20 to 175.10
Western Alliance Bancorporation	81.39	79.89 to 81.90
Western Asset Bond Fund	10.93	10.87 to 11.00
Western Asset Investment Grade Defined Opportunity Trust Inc.	17.28	17.12 to 17.28
Western Asset Investment Grade Income Fund Inc.	12.29	12.21 to 12.42
Western Asset Managed Municipals Fund, Inc.	10.57	10.38 to 10.58
Western Asset Municipal High Income Fund, Inc.	6.99	6.98 to 7.01
Western Union Company (The)	12.78	12.70 to 12.87
Westrock Company	51.51	50.49 to 52.16
Westwood Holdings Group Inc	13.37	13.25 to 13.37
Weyerhaeuser Company	31.60	30.10 to 31.71
Wheaton Precious Metals Corp.	58.30	58.19 to 59.38
Whitestone REIT	13.94	13.84 to 14.07
Winnebago Industries, Inc.	60.76	60.00 to 61.37
WNS (Holdings) Limited	58.02	56.94 to 58.40
Wolverine World Wide, Inc.	14.51	14.40 to 14.97
Woori Bank	36.08	34.00 to 36.21
Workiva Inc.	74.52	73.88 to 75.71
Worthington Industries, Inc.	50.80	49.21 to 51.11
WPP plc	48.17	47.76 to 48.31
Wyndham Hotels & Resorts, Inc.	76.57	75.70 to 76.89
XAI Octagon Floating Rate & Alternative Income Term Trust	7.07	7.05 to 7.10
Xinyuan Real Estate Co Ltd	3.03	2.90 to 3.11
XPO Logistics, Inc.	109.70	106.33 to 114.15
Xylem Inc.	140.84	137.82 to 142.13
Yext, Inc.	5.85	5.76 to 5.88
Zimmer Biomet Holdings, Inc.	111.29	110.23 to 112.28
Zoetis Inc.	179.84	179.26 to 183.85
Zuora, Inc.	9.48	9.22 to 9.48
Zymeworks Inc.	10.75	10.63 to 11.01

NSE Gainers NSE Losers COMMODITY Gainers BSE Gainers BSE Losers BSE Scanner CLOSED NEAR HIGH BSE Scanner CLOSED NEAR LOW

Munafa NEWS

Feed

USA Scanner MACD UP forming stock list

4439 stocks found forming MACD UP

Back to top | Use Dark Theme