USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4655 stocks found forming MACD UP

Company	Close	Range
1-800 FLOWERS.COM, Inc.	3.41	3.39 to 3.46
1st Source Corporation	62.44	62.20 to 63.32
8x8 Inc	1.94	1.93 to 1.96
Abeona Therapeutics Inc.	5.07	5.04 to 5.15
Acacia Research Corporation	3.74	3.66 to 3.75
ACADIA Pharmaceuticals Inc.	25.04	24.56 to 25.12
Achieve Life Sciences, Inc.	4.87	4.77 to 4.92
Aclaris Therapeutics, Inc.	2.83	2.76 to 2.92
ACNB Corporation	48.40	48.14 to 48.79
Addus HomeCare Corporation	120.20	119.16 to 121.16
ADMA Biologics Inc	19.18	18.82 to 19.44
Advanced Energy Industries, Inc.	211.19	208.77 to 212.03
AdvisorShares Vice ETF	38.71	38.42 to 38.91
Aehr Test Systems	22.97	22.80 to 23.36
Agenus Inc.	4.56	4.52 to 4.64
AGNC Investment Corp.	10.49	10.47 to 10.58
Airgain, Inc.	4.07	4.01 to 4.19
Akamai Technologies, Inc.	89.52	89.34 to 89.93
Alarm.com Holdings, Inc.	51.96	51.60 to 52.50
Aldeyra Therapeutics, Inc.	5.48	5.45 to 5.68
Alector, Inc.	1.33	1.30 to 1.36
Alico, Inc.	34.80	34.40 to 34.99
Align Technology, Inc.	147.19	146.25 to 148.09
Allegiant Travel Company	76.00	75.25 to 77.73
Alliant Energy Corporation	69.47	69.16 to 69.59
Allogene Therapeutics, Inc.	1.46	1.41 to 1.49
Allot Ltd.	9.58	9.51 to 9.75
Alphabet Inc.	320.12	316.94 to 326.88
Alphabet Inc.	320.18	316.79 to 326.85
Alphatec Holdings, Inc.	22.55	22.30 to 22.60
Altimmune, Inc.	5.26	5.15 to 5.33
Altisource Portfolio Solutions S.A.	9.66	9.17 to 9.92
Amalgamated Bank	29.35	29.24 to 29.80
A-Mark Precious Metals, Inc.	28.71	27.22 to 28.75
Ambac Financial Group, Inc.	9.03	8.86 to 9.26
AMC Networks Inc.	8.92	8.61 to 9.00
Amerco	52.65	52.04 to 52.87
American Airlines Group, Inc.	14.05	13.87 to 14.09
American Public Education, Inc.	34.82	34.39 to 35.22
American Woodmark Corporation	55.13	54.50 to 55.29
America's Car-Mart, Inc.	21.65	21.50 to 22.12
Ameris Bancorp	75.76	75.64 to 76.44
AMERISAFE, Inc.	40.80	40.50 to 41.09
AmeriServ Financial Inc.	3.11	3.11 to 3.29
Ames National Corporation	21.82	21.73 to 21.95
Amgen Inc.	345.46	342.26 to 345.66
Amicus Therapeutics, Inc.	9.93	9.88 to 10.05
Amkor Technology, Inc.	36.39	35.32 to 36.43
Amphastar Pharmaceuticals, Inc.	27.70	27.37 to 27.78
Amtech Systems, Inc.	7.85	7.75 to 7.93
Analog Devices, Inc.	265.34	258.04 to 265.75
AnaptysBio, Inc.	41.65	41.52 to 42.66
AngioDynamics, Inc.	12.40	12.28 to 12.68
Anika Therapeutics Inc.	9.88	9.78 to 9.94
Anixa Biosciences, Inc.	4.59	4.55 to 4.70
Apellis Pharmaceuticals, Inc.	21.30	21.11 to 21.72
Apogee Enterprises, Inc.	36.41	36.15 to 36.64
Appian Corporation	40.40	40.18 to 41.27
Apple Inc.	278.85	275.99 to 279.00
Applied Materials, Inc.	252.25	247.85 to 252.48
Applied Optoelectronics, Inc.	26.78	25.56 to 27.29
Apyx Medical Corporation	4.01	3.95 to 4.12
Aqua Metals, Inc.	8.10	7.59 to 8.28
Aquestive Therapeutics, Inc.	6.19	6.18 to 6.40
Arch Capital Group Ltd.	93.92	93.90 to 94.94
Ardelyx, Inc.	5.80	5.76 to 6.00
Ares Capital Corporation	20.62	20.55 to 20.67
argenx SE	911.98	905.23 to 916.99
Arrow Financial Corporation	30.15	29.62 to 30.58
Arrowhead Pharmaceuticals, Inc.	52.70	52.08 to 56.67
Arsanis, Inc.	3.10	2.93 to 3.12
Art's-Way Manufacturing Co., Inc.	2.36	2.35 to 2.40
Arvinas, Inc.	12.59	12.30 to 12.59
Ascendis Pharma A/S	212.33	209.00 to 214.79
ASML Holding N.V.	1060.00	1035.44 to 1060.28
Assembly Biosciences, Inc.	37.79	36.96 to 37.80
Astec Industries, Inc.	44.26	43.58 to 44.55
Astronics Corporation	54.57	53.54 to 55.29
Atara Biotherapeutics, Inc.	15.10	14.53 to 15.28
Atlanticus Holdings Corporation	58.95	58.45 to 60.00
ATN International, Inc.	21.09	20.50 to 21.09
AtriCure, Inc.	36.12	35.58 to 36.51
Aurinia Pharmaceuticals Inc	16.12	16.01 to 16.37
Autodesk, Inc.	303.34	299.42 to 304.00
Autolus Therapeutics plc	1.41	1.35 to 1.44
Avadel Pharmaceuticals plc	21.49	21.40 to 21.57
Avnet, Inc.	47.51	47.04 to 47.59
Axcelis Technologies, Inc.	82.77	81.68 to 83.36
AxoGen, Inc.	28.65	28.16 to 28.99
Axsome Therapeutics, Inc.	151.50	150.06 to 152.76
AXT Inc	10.70	10.28 to 10.96
Aytu BioScience, Inc.	2.19	2.07 to 2.20
Balchem Corporation	156.21	155.79 to 156.43
BancFirst Corporation	110.84	107.44 to 112.01
BancFirst Corporation	26.28	26.10 to 26.28
Bank First National Corporation	124.73	124.35 to 126.05
Bank of Marin Bancorp	27.06	26.69 to 27.27
Bank of the James Financial Group, Inc.	18.00	17.98 to 18.01
Bank OZK	46.02	45.91 to 46.30
Bank7 Corp.	41.43	41.27 to 41.43
BankFinancial Corporation	11.76	11.72 to 11.83
Bankwell Financial Group, Inc.	45.90	45.56 to 46.37
Banner Corporation	62.81	62.67 to 63.75
Bassett Furniture Industries, Incorporated	15.53	15.03 to 15.92
BayCom Corp	29.18	28.81 to 29.19
BCB Bancorp, Inc. (NJ)	7.99	7.92 to 8.07
Bel Fuse Inc.	131.54	130.00 to 132.45
Bel Fuse Inc.	154.03	150.64 to 159.47
BeyondSpring, Inc.	2.12	2.03 to 2.20
BioCryst Pharmaceuticals, Inc.	7.18	7.05 to 7.23
Biogen Inc.	182.09	180.69 to 182.74
BioLife Solutions, Inc.	26.50	26.32 to 26.97
BioLineRx Ltd.	3.47	3.40 to 3.56
BioMarin Pharmaceutical Inc.	55.93	55.03 to 56.05
Bionano Genomics, Inc.	1.85	1.81 to 1.88
Bio-Techne Corp	64.51	63.99 to 65.12
BioXcel Therapeutics, Inc.	2.25	2.10 to 2.33
BJ's Restaurants, Inc.	38.35	38.01 to 38.72
BlackLine, Inc.	56.99	56.61 to 57.70
BlackRock TCP Capital Corp.	6.00	5.93 to 6.05
Bloomin' Brands, Inc.	7.10	7.04 to 7.16
Blue Bird Corporation	52.22	51.37 to 52.94
BOK Financial Corporation	112.62	112.46 to 113.97
Bridgewater Bancshares, Inc.	17.31	17.29 to 17.68
Bridgford Foods Corporation	7.98	7.54 to 7.98
Brighthouse Financial, Inc.	65.55	65.41 to 65.65
Broadcom Inc.	402.96	397.16 to 403.00
Broadwind Energy, Inc.	3.03	2.97 to 3.28
BRP Inc.	69.11	69.09 to 70.91
Bruker Corporation	48.81	48.48 to 49.19
Builders FirstSource, Inc.	112.23	111.00 to 112.63
Business First Bancshares, Inc.	26.02	25.98 to 26.40
C&F Financial Corporation	69.45	69.45 to 69.45
C.H. Robinson Worldwide, Inc.	158.87	158.70 to 160.30
Cadiz, Inc.	5.57	5.44 to 5.66
Caesars Entertainment Corporation	23.27	22.95 to 23.49
Caesarstone Ltd.	1.50	1.36 to 1.54
Calamos Convertible and High Income Fund	11.52	11.43 to 11.56
Calamos Dynamic Convertible & Income Fund	21.28	21.05 to 21.38
Calamos Strategic Total Return Fund	19.00	18.78 to 19.08
Calumet Specialty Products Partners, L.P.	19.30	19.00 to 19.36
Camden National Corporation	40.44	40.18 to 40.59
Canadian Solar Inc.	27.15	26.40 to 28.05
Capital Bancorp, Inc.	27.80	27.69 to 28.08
Capital City Bank Group	41.92	41.66 to 42.50
Capital Southwest Corporation	21.52	21.43 to 21.70
Capitol Federal Financial, Inc.	6.61	6.60 to 6.68
CareDx, Inc.	17.87	17.57 to 18.20
Career Education Corporation	52.15	51.72 to 52.47
CareTrust REIT, Inc.	37.53	37.36 to 37.80
CarGurus, Inc.	35.28	35.22 to 36.50
Carolina Trust BancShares, Inc.	42.01	41.93 to 42.60
Casella Waste Systems, Inc.	96.39	95.62 to 97.04
Caseys General Stores, Inc.	570.46	568.23 to 573.76
Cass Information Systems, Inc	42.00	41.70 to 42.10
Castor Maritime Inc.	1.97	1.90 to 1.98
Catalyst Biosciences, Inc.	15.05	14.82 to 15.33
Catalyst Pharmaceuticals, Inc.	23.41	23.20 to 23.45
Cathay General Bancorp	48.44	48.26 to 49.22
Cavco Industries, Inc.	595.65	584.62 to 611.72
CB Financial Services, Inc.	35.45	35.21 to 35.45
Celcuity Inc.	101.14	99.33 to 101.76
Celldex Therapeutics, Inc.	27.02	26.61 to 27.06
Cellectar Biosciences, Inc.	3.59	3.34 to 3.61
Cellectis S.A.	5.07	4.95 to 5.11
Central Federal Corporation	23.91	23.86 to 24.00
Central Garden & Pet Company	34.16	33.85 to 34.62
Central Garden & Pet Company	30.94	30.46 to 31.19
Century Aluminum Company	29.97	28.78 to 29.98
Cerus Corporation	1.76	1.74 to 1.78
Chart Industries, Inc.	203.95	203.82 to 204.30
Check-Cap Ltd.	1.61	1.50 to 1.67
Chemung Financial Corp	52.67	52.11 to 52.67
Children's Place, Inc. (The)	7.92	7.80 to 8.14
China SXT Pharmaceuticals, Inc.	1.44	1.40 to 1.46
ChipMOS TECHNOLOGIES INC.	27.33	26.86 to 27.33
Churchill Downs, Incorporated	109.09	108.03 to 109.79
Cidara Therapeutics, Inc.	219.88	219.40 to 219.88
Cimpress N.V	68.85	68.09 to 70.57
Cincinnati Financial Corporation	167.59	167.22 to 169.43
Cintas Corporation	186.02	184.31 to 186.36
Cisco Systems, Inc.	76.94	75.81 to 76.96
Citi Trends, Inc.	45.29	44.30 to 45.92
Citius Pharmaceuticals, Inc.	1.44	1.36 to 1.48
Citizens & Northern Corp	20.16	19.99 to 20.19
Citizens Community Bancorp, Inc.	17.25	16.95 to 17.29
City Holding Company	121.31	120.80 to 122.12
Civista Bancshares, Inc.	22.74	22.54 to 22.90
Clarus Corporation	3.58	3.50 to 3.62
ClearBridge Dividend Strategy ESG ETF	54.51	54.32 to 54.56
CLPS Incorporation	0.92	0.92 to 0.92
CME Group Inc.	281.46	280.66 to 283.06
CNB Financial Corporation	25.92	25.85 to 26.08
Coastal Financial Corporation	111.35	110.17 to 112.00
Coca-Cola Consolidated, Inc.	162.95	162.07 to 164.98
Cocrystal Pharma, Inc.	1.06	1.01 to 1.07
Coda Octopus Group, Inc.	8.78	8.71 to 8.89
Cognizant Technology Solutions Corporation	77.71	76.96 to 78.00
Coherent, Inc.	164.26	156.28 to 166.81
Cohu, Inc.	24.32	23.80 to 24.34
Collegium Pharmaceutical, Inc.	46.68	46.06 to 47.00
CollPlant Holdings, Ltd.	2.19	2.14 to 2.25
Colony Bankcorp, Inc.	17.15	16.95 to 17.22
Columbia Banking System, Inc.	27.72	27.69 to 28.21
Columbia Financial, Inc.	15.83	15.79 to 16.05
Columbia Sportswear Company	53.71	53.54 to 54.52
Columbus McKinnon Corporation	16.44	16.29 to 16.56
Commerce Bancshares, Inc.	53.91	53.74 to 54.41
Commercial Vehicle Group, Inc.	1.77	1.68 to 1.80
CommScope Holding Company, Inc.	19.74	19.53 to 19.82
Community Trust Bancorp, Inc.	55.50	54.83 to 55.77
Community West Bancshares	22.65	22.48 to 22.90
Concrete Pumping Holdings, Inc.	6.29	6.00 to 6.34
CONMED Corporation	43.42	43.26 to 43.96
ConnectOne Bancorp, Inc.	25.27	25.20 to 25.71
Consumer Portfolio Services, Inc.	8.27	8.19 to 8.27
Corcept Therapeutics Incorporated	79.40	78.63 to 80.04
Corvus Pharmaceuticals, Inc.	9.17	8.94 to 9.18
CoStar Group, Inc.	68.80	67.74 to 68.90
Creative Realities, Inc.	2.89	2.89 to 2.94
Credit Acceptance Corporation	461.97	447.58 to 462.84
Credit Suisse AG	172.95	171.95 to 172.95
Credit Suisse AG	97.87	95.46 to 97.87
Cresud S.A.C.I.F. y A.	11.93	11.64 to 12.09
Crinetics Pharmaceuticals, Inc.	45.56	45.00 to 46.82
Crocs, Inc.	84.98	84.79 to 86.14
Cronos Group Inc.	2.47	2.47 to 2.51
CryoPort, Inc.	9.62	9.36 to 9.72
CSG Systems International, Inc.	78.77	78.44 to 78.83
CSX Corporation	35.36	35.05 to 35.42
CVB Financial Corporation	19.68	19.63 to 19.97
Cytokinetics, Incorporated	68.13	67.71 to 69.33
CytomX Therapeutics, Inc.	4.28	4.18 to 4.33
Cytosorbents Corporation	0.81	0.77 to 0.83
Daily Journal Corp. (S.C.)	458.39	451.49 to 468.01
Daktronics, Inc.	18.93	18.81 to 19.27
Data I/O Corporation	2.88	2.77 to 2.89
Dave & Buster's Entertainment, Inc.	17.49	17.25 to 18.10
Denali Therapeutics Inc.	19.47	18.95 to 19.53
Denny's Corporation	6.17	6.17 to 6.19
DENTSPLY SIRONA Inc.	11.34	11.22 to 11.43
Deswell Industries, Inc.	3.63	3.63 to 3.65
DexCom, Inc.	63.47	62.23 to 63.95
DiaMedica Therapeutics Inc.	8.63	8.55 to 9.16
Diamondback Energy, Inc.	152.59	149.04 to 153.41
Digi International Inc.	41.83	40.65 to 42.61
Dime Community Bancshares, Inc.	28.35	28.18 to 28.67
DLH Holdings Corp.	6.21	6.21 to 6.41
DocuSign, Inc.	69.35	69.06 to 70.13
Dogness (International) Corporation	12.62	11.99 to 13.00
Dollar Tree, Inc.	110.81	109.71 to 111.95
Donegal Group, Inc.	20.13	20.01 to 20.60
Donegal Group, Inc.	16.27	16.27 to 16.27
Dorman Products, Inc.	132.27	132.04 to 137.00
Dropbox, Inc.	29.88	29.63 to 29.92
Duluth Holdings Inc.	3.23	3.13 to 3.37
Dynavax Technologies Corporation	11.37	11.34 to 11.49
E.W. Scripps Company (The)	4.23	4.12 to 4.44
Eagle Bancorp Montana, Inc.	16.60	16.51 to 16.60
Eagle Bancorp, Inc.	18.97	18.82 to 19.13
East West Bancorp, Inc.	106.70	106.21 to 107.13
EchoStar Corporation	73.29	70.77 to 73.37
EDAP TMS S.A.	2.40	2.30 to 2.40
El Pollo Loco Holdings, Inc.	10.91	10.88 to 11.01
Electronic Arts Inc.	202.03	201.75 to 202.21
Enanta Pharmaceuticals, Inc.	14.12	13.63 to 14.22
Encore Capital Group Inc	51.89	51.41 to 52.47
ENDRA Life Sciences Inc.	5.91	5.50 to 6.18
Enterprise Financial Services Corporation	54.61	54.39 to 55.38
ePlus inc.	89.60	88.57 to 90.48
Epsilon Energy Ltd.	4.81	4.72 to 4.88
Equity Bancshares, Inc.	43.54	43.35 to 43.86
Erie Indemnity Company	295.49	293.96 to 297.03
Escalade, Incorporated	13.26	13.06 to 13.26
Esperion Therapeutics, Inc.	4.01	3.88 to 4.02
Esquire Financial Holdings, Inc.	102.06	101.54 to 102.91
Establishment Labs Holdings Inc.	69.29	67.71 to 69.38
EuroDry Ltd.	13.00	12.48 to 13.05
Euronet Worldwide, Inc.	74.09	73.61 to 74.51
Euroseas Ltd.	60.29	58.83 to 60.29
EverQuote, Inc.	26.39	26.30 to 26.85
Evoke Pharma, Inc.	10.88	10.84 to 10.90
Evolus, Inc.	7.16	6.92 to 7.16
Exact Sciences Corporation	101.29	101.01 to 101.54
Exelixis, Inc.	44.17	44.09 to 44.91
ExlService Holdings, Inc.	39.73	39.69 to 40.08
eXp World Holdings, Inc.	11.35	11.17 to 11.58
Expedia Group, Inc.	255.69	254.73 to 258.51
Expeditors International of Washington, Inc.	146.90	146.66 to 147.50
Exponent, Inc.	72.30	72.04 to 72.64
Eyegate Pharmaceuticals, Inc.	36.24	36.24 to 36.25
EyePoint Pharmaceuticals, Inc.	14.83	14.64 to 14.95
EZCORP, Inc.	19.28	19.06 to 19.44
Farmers & Merchants Bancorp, Inc.	24.50	23.32 to 25.16
Farmers National Banc Corp.	13.59	13.49 to 13.64
FARMMI, INC.	1.59	1.40 to 1.59
Fate Therapeutics, Inc.	1.14	1.10 to 1.16
Ferroglobe PLC	4.43	4.17 to 4.45
Fidelity D & D Bancorp, Inc.	43.78	42.95 to 43.78
Fidelity Nasdaq Composite Index Tracking Stock	91.92	91.50 to 91.95
Fidelity Southern Corporation	7.46	7.27 to 7.50
Fifth Third Bancorp	43.46	43.16 to 43.64
Fifth Third Bancorp	25.67	25.60 to 25.67
Financial Institutions, Inc.	30.60	30.28 to 30.69
First Bancorp	51.01	50.89 to 51.39
First Bancorp, Inc (ME)	25.59	25.45 to 25.84
First Bank	15.72	15.61 to 16.02
First Busey Corporation	23.54	23.49 to 23.97
First Business Financial Services, Inc.	52.22	51.89 to 52.40
First Capital, Inc.	49.99	48.75 to 49.99
First Citizens BancShares, Inc.	1877.89	1875.28 to 1907.01
First Community Bankshares, Inc.	33.42	33.30 to 34.02
First Community Corporation	29.02	28.79 to 29.05
First Financial Bancorp.	24.88	24.80 to 25.12
First Financial Bankshares, Inc.	31.24	31.17 to 31.43
First Financial Corporation Indiana	58.37	58.20 to 59.01
First Foundation Inc.	5.32	5.32 to 5.47
First Hawaiian, Inc.	24.92	24.89 to 25.30
First Internet Bancorp	19.05	18.51 to 19.17
First Interstate BancSystem, Inc.	32.84	32.70 to 33.24
First Merchants Corporation	36.84	36.60 to 37.31
First Mid-Illinois Bancshares, Inc.	38.06	37.93 to 38.66
First Northwest Bancorp	9.86	9.69 to 9.92
First Savings Financial Group, Inc.	31.16	31.02 to 31.16
First Solar, Inc.	272.92	270.51 to 276.14
First Trust BuyWrite Income ETF	23.72	23.63 to 23.75
First Trust Capital Strength ETF	92.69	92.31 to 92.87
First Trust CEF Income Opportunity ETF	23.07	23.00 to 23.10
First Trust Developed Markets Ex-US AlphaDEX Fund	78.67	78.31 to 78.87
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	57.58	57.58 to 57.58
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.34	36.21 to 36.34
First Trust Dorsey Wright Focus 5 ETF	62.31	61.91 to 62.35
First Trust Dorsey Wright Momentum & Dividend ETF	40.82	40.71 to 40.82
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.27	35.22 to 35.29
First Trust Dorsey Wright Momentum & Value ETF	35.01	35.01 to 35.01
First Trust DorseyWright DALI 1 ETF	28.54	28.44 to 28.54
First Trust Emerging Markets Equity Select ETF	55.59	55.54 to 55.59
First Trust Emerging Markets Small Cap AlphaDEX Fund	42.87	42.80 to 42.92
First Trust Europe AlphaDEX Fund	51.57	51.19 to 51.62
First Trust Eurozone AlphaDEX ETF	59.38	58.91 to 59.51
First Trust Germany AlphaDEX Fund	58.77	58.77 to 58.77
First Trust Global Tactical Commodity Strategy Fund	27.14	26.98 to 27.16
First Trust High Yield Long/Short ETF	41.87	41.59 to 42.02
First Trust India Nifty 50 Equal Weight ETF	59.29	59.04 to 59.51
First Trust Indxx Global Agriculture ETF	26.10	25.99 to 26.10
First Trust Indxx Global Natural Resources Income ETF	15.28	15.18 to 15.31
First Trust Indxx Innovative Transaction & Process ETF	57.68	57.51 to 57.78
First Trust International Equity Opportunities ETF	59.81	59.54 to 59.86
First Trust IPOX Europe Equity Opportunities ETF	30.80	30.52 to 30.80
First Trust Japan AlphaDEX Fund	68.26	67.84 to 68.65
First Trust Large Cap Core AlphaDEX Fund	118.47	117.82 to 118.60
First Trust Large Cap Growth AlphaDEX Fund	159.87	158.72 to 159.97
First Trust Large Cap Value AlphaDEX Fund	85.94	85.55 to 86.06
First Trust Latin America AlphaDEX Fund	22.63	22.08 to 22.63
First Trust Low Duration Opportunities ETF	50.03	50.01 to 50.25
First Trust Low Duration Strategic Focus ETF	19.17	19.15 to 19.22
First Trust Mid Cap Core AlphaDEX Fund	126.56	126.16 to 126.76
First Trust Mid Cap Growth AlphaDEX Fund	92.64	92.08 to 92.64
First Trust Mid Cap Value AlphaDEX Fund	55.40	55.37 to 55.50
First Trust Multi Cap Growth AlphaDEX Fund	162.37	161.62 to 162.49
First Trust Multi Cap Value AlphaDEX Fund	88.86	88.67 to 88.95
First Trust Multi-Asset Diversified Income Index Fund	15.90	15.83 to 15.93
First Trust NASDAQ ABA Community Bank Index Fund	56.17	56.17 to 56.55
First Trust Nasdaq Bank ETF	35.73	35.60 to 35.90
First Trust NASDAQ Clean Edge Green Energy Index Fund	45.42	44.64 to 45.49
First Trust Nasdaq Food & Beverage ETF	21.86	21.77 to 21.88
First Trust Nasdaq Oil & Gas ETF	28.58	28.45 to 28.65
First Trust Nasdaq Pharmaceuticals ETF	33.15	33.15 to 33.15
First Trust Nasdaq Semiconductor ETF	125.49	123.48 to 125.65
First Trust NASDAQ Technology Dividend Index Fund	97.61	96.61 to 97.64
First Trust Nasdaq Transportation ETF	36.91	36.77 to 37.05
First Trust NASDAQ-100 Equal Weighted Index Fund	141.91	140.89 to 141.95
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	100.06	99.49 to 100.06
First Trust RBA American Industrial Renaissance ETF	98.91	98.41 to 99.12
First Trust Rising Dividend Achievers ETF	68.33	68.12 to 68.42
First Trust RiverFront Dynamic Developed International ETF	78.87	78.82 to 78.87
First Trust RiverFront Dynamic Emerging Markets ETF	78.61	78.37 to 78.61
First Trust RiverFront Dynamic Europe ETF	73.39	73.39 to 73.39
First Trust S&P International Dividend Aristocrats ETF	20.49	20.46 to 20.52
First Trust Small Cap Core AlphaDEX Fund	112.37	111.98 to 112.71
First Trust Small Cap Growth AlphaDEX Fund	95.56	94.80 to 95.60
First Trust Small Cap Value AlphaDEX Fund	56.46	56.44 to 56.53
First Trust SMID Cap Rising Dividend Achievers ETF	38.20	38.16 to 38.35
First Trust SSI Strategic Convertible Securities ETF	43.46	43.20 to 43.50
First Trust Strategic Income ETF	26.91	26.80 to 26.96
First Trust Switzerland AlphaDEX Fund	77.68	77.68 to 77.68
First Trust TCW Opportunistic Fixed Income ETF	44.64	44.48 to 44.94
First Trust United Kingdom AlphaDEX Fund	48.38	48.29 to 48.51
First United Corporation	38.18	37.82 to 38.21
First US Bancshares, Inc.	13.50	13.44 to 13.73
First Western Financial, Inc.	24.35	23.62 to 24.49
FirstCash, Inc.	158.41	157.59 to 160.73
FirstService Corporation	156.85	152.91 to 156.98
Five Below, Inc.	164.89	164.48 to 167.80
FlexShares Credit-Scored US Corporate Bond Index Fund	49.42	49.37 to 49.43
Flexsteel Industries, Inc.	39.53	38.68 to 39.74
Flushing Financial Corporation	16.41	16.11 to 16.46
Foresight Autonomous Holdings Ltd.	2.17	2.15 to 2.21
FormFactor, Inc.	55.02	53.88 to 55.04
Formula Systems (1985) Ltd.	149.75	149.75 to 149.75
Fortress Biotech, Inc.	2.82	2.76 to 2.86
Fortress Biotech, Inc.	6.90	6.89 to 6.92
Forward Air Corporation	22.97	22.44 to 23.10
Fossil Group, Inc.	3.01	2.88 to 3.05
Franklin Electric Co., Inc.	95.15	94.60 to 97.00
Freshpet, Inc.	57.16	56.31 to 57.54
FS Bancorp, Inc.	40.95	40.65 to 41.15
FSB Bancorp, Inc.	34.49	34.24 to 35.30
Fulgent Genetics, Inc.	29.58	29.31 to 30.19
Full House Resorts, Inc.	2.69	2.63 to 2.74
Fulton Financial Corporation	18.15	18.10 to 18.35
FVCBankcorp, Inc.	12.71	12.57 to 12.80
G. Willi-Food International, Ltd.	25.53	25.16 to 26.26
Galapagos NV	31.32	31.00 to 31.51
Galectin Therapeutics Inc.	5.73	5.60 to 5.85
GDS Holdings Limited	33.97	33.39 to 34.30
Gentherm Inc	35.67	35.45 to 36.27
German American Bancorp, Inc.	39.70	39.59 to 40.20
Geron Corporation	1.18	1.17 to 1.21
Gevo, Inc.	2.14	2.06 to 2.15
G-III Apparel Group, LTD.	29.15	28.99 to 29.83
Gilead Sciences, Inc.	125.84	124.90 to 127.80
Glacier Bancorp, Inc.	42.30	42.16 to 42.88
Gladstone Capital Corporation	21.23	21.09 to 21.35
Gladstone Commercial Corporation	11.06	11.00 to 11.08
Gladstone Commercial Corporation	19.93	19.87 to 19.99
Gladstone Investment Corporation	14.02	13.93 to 14.03
Global Self Storage, Inc.	5.14	5.14 to 5.17
Global X Conscious Companies ETF	44.07	43.97 to 44.10
Global X DAX Germany ETF	44.01	43.77 to 44.08
Global X Millennials Thematic ETF	46.68	46.32 to 46.77
Global X MSCI SuperDividend EAFE ETF	18.84	18.77 to 18.86
Global X NASDAQ-100 Covered Call ETF	17.47	17.43 to 17.47
Global X S&P 500 Catholic Values ETF	82.72	82.39 to 82.72
Global X SuperDividend Alternatives ETF	12.06	12.04 to 12.07
Global X SuperDividend REIT ETF	22.08	22.02 to 22.12
Globus Maritime Limited	1.36	1.33 to 1.40
Golden Entertainment, Inc.	30.02	29.42 to 30.05
Golub Capital BDC, Inc.	14.09	13.99 to 14.10
Goosehead Insurance, Inc.	71.55	71.19 to 72.48
Gossamer Bio, Inc.	3.34	3.25 to 3.40
Great Elm Capital Corp.	7.72	7.64 to 7.80
Great Lakes Dredge & Dock Corporation	12.77	12.65 to 12.82
Great Southern Bancorp, Inc.	60.16	59.87 to 60.26
Green Brick Partners, Inc.	67.88	67.56 to 68.54
Green Plains, Inc.	10.33	9.81 to 10.45
Greene County Bancorp, Inc.	22.80	22.39 to 22.88
Greenlight Reinsurance, Ltd.	13.21	13.08 to 13.23
Grifols, S.A.	8.85	8.80 to 8.90
Grindrod Shipping Holdings Ltd.	27.42	27.33 to 27.44
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	107.56	105.64 to 107.72
Guardant Health, Inc.	108.42	106.48 to 108.81
Gulf Island Fabrication, Inc.	11.88	11.86 to 11.88
Gulf Resources, Inc.	3.75	3.70 to 4.55
Gulfport Energy Corporation	222.49	218.53 to 224.10
Gyrodyne , LLC	9.50	9.50 to 9.50
Halozyme Therapeutics, Inc.	71.40	70.49 to 72.78
Hancock Whitney Corporation	60.59	60.53 to 61.02
Hanmi Financial Corporation	27.62	27.53 to 28.07
HarborOne Bancorp, Inc.	12.10	12.07 to 12.38
Harrow Health, Inc.	41.78	41.30 to 42.44
Harvard Bioscience, Inc.	0.76	0.74 to 0.79
Hasbro, Inc.	82.60	82.50 to 82.90
Hawthorn Bancshares, Inc.	34.00	33.55 to 34.00
Healthcare Services Group, Inc.	18.78	18.64 to 18.90
HealthEquity, Inc.	105.18	104.50 to 105.66
HealthStream, Inc.	25.15	24.92 to 25.48
Heartland Express, Inc.	7.86	7.81 to 7.94
Heidrick & Struggles International, Inc.	58.87	58.86 to 58.92
Helen of Troy Limited	18.95	18.45 to 19.02
Hennessy Advisors, Inc.	10.12	10.12 to 10.30
Hennessy Capital Acquisition Corp. IV	10.02	10.01 to 10.02
Henry Schein, Inc.	74.57	74.57 to 75.51
Heritage Commerce Corp	10.89	10.87 to 11.02
Heritage Financial Corporation	23.94	23.85 to 24.36
Heron Therapeutics, Inc.	1.16	1.11 to 1.17
HF Foods Group Inc.	2.51	2.40 to 2.55
Hingham Institution for Savings	292.91	282.25 to 296.05
Hologic, Inc.	74.97	74.75 to 75.03
Home Bancorp, Inc.	55.47	55.37 to 55.79
Home BancShares, Inc.	28.06	28.03 to 28.32
Hooker Furniture Corporation	10.73	10.73 to 10.87
Hope Bancorp, Inc.	10.62	10.56 to 10.70
Horizon Bancorp, Inc.	17.14	17.08 to 17.29
Horizon Technology Finance Corporation	6.68	6.65 to 6.70
Hovnanian Enterprises Inc	20.20	20.20 to 20.25
Huazhu Group Limited	46.10	45.97 to 46.70
Hub Group, Inc.	38.57	38.38 to 38.93
Huntington Bancshares Incorporated	16.30	16.19 to 16.35
Huron Consulting Group Inc.	164.61	163.38 to 165.96
IAC/InterActiveCorp	35.07	34.73 to 35.13
Ichor Holdings	16.80	16.60 to 16.96
ICON plc	185.00	181.77 to 186.57
ICU Medical, Inc.	148.44	147.37 to 149.69
IDEXX Laboratories, Inc.	752.88	748.00 to 757.24
IES Holdings, Inc.	418.57	413.90 to 428.04
IF Bancorp, Inc.	26.07	26.07 to 26.07
Illumina, Inc.	131.45	129.27 to 131.48
Immersion Corporation	7.11	6.91 to 7.24
Immuron Limited	1.71	1.63 to 1.76
Immutep Limited	2.03	1.92 to 2.08
Impinj, Inc.	171.87	169.64 to 175.57
Incyte Corporation	104.46	103.85 to 106.99
Independent Bank Corp.	72.05	71.83 to 72.80
Independent Bank Corporation	32.65	32.35 to 32.87
Industrial Logistics Properties Trust	5.54	5.47 to 5.56
Ingles Markets, Incorporated	76.92	76.23 to 78.00
INmune Bio Inc.	1.74	1.61 to 1.75
Innospec Inc.	74.76	74.09 to 74.94
Innovative Solutions and Support, Inc.	9.74	9.70 to 9.99
Innoviva, Inc.	21.73	21.38 to 21.79
Insmed, Inc.	207.77	202.88 to 208.05
Inspired Entertainment, Inc.	8.22	7.62 to 8.24
Insulet Corporation	327.19	324.28 to 328.28
Integra LifeSciences Holdings Corporation	13.12	12.97 to 13.17
Intel Corporation	40.56	37.34 to 40.59
InterDigital, Inc.	357.75	354.00 to 363.98
Interface, Inc.	27.91	27.68 to 27.95
International Bancshares Corporation	66.48	65.97 to 66.79
International Money Express, Inc.	15.24	15.16 to 15.24
Intuitive Surgical, Inc.	573.48	568.27 to 574.00
Invesco BuyBack Achievers ETF	132.63	132.55 to 133.07
Invesco Dividend Achievers ETF	52.05	51.95 to 52.05
Invesco DWA Basic Materials Momentum ETF	107.15	106.56 to 107.15
Invesco DWA Consumer Cyclicals Momentum ETF	98.94	98.58 to 98.94
Invesco DWA Consumer Staples Momentum ETF	101.37	101.37 to 101.39
Invesco DWA Developed Markets Momentum ETF	48.04	47.78 to 48.11
Invesco DWA Energy Momentum ETF	47.15	47.02 to 47.17
Invesco DWA Financial Momentum ETF	57.04	56.89 to 57.04
Invesco DWA Healthcare Momentum ETF	54.31	54.13 to 54.32
Invesco DWA Industrials Momentum ETF	172.52	171.68 to 172.65
Invesco DWA Momentum ETF	117.43	116.67 to 117.43
Invesco DWA SmallCap Momentum ETF	97.34	97.09 to 97.42
Invesco DWA Technology Momentum ETF	78.80	78.15 to 78.95
Invesco FTSE RAFI US 1500 Small-Mid ETF	46.22	46.07 to 46.24
Invesco Global Water ETF	45.13	45.06 to 45.20
Invesco High Yield Equity Dividend Achievers ETF	20.56	20.47 to 20.58
Invesco International BuyBack Achievers ETF	54.20	53.97 to 54.21
Invesco International Dividend Achievers ETF	21.93	21.80 to 21.95
Invesco KBW Bank ETF	79.32	78.84 to 79.70
Invesco KBW High Dividend Yield Financial ETF	13.78	13.74 to 13.81
Invesco KBW Premium Yield Equity REIT ETF	15.64	15.59 to 15.67
Invesco KBW Property & Casualty Insurance ETF	124.62	124.62 to 125.31
Invesco KBW Regional Banking ETF	60.55	60.55 to 60.85
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.75	13.61 to 13.76
Invesco QQQ Trust, Series 1	619.25	615.42 to 619.32
Invesco S&P SmallCap Consumer Discretionary ETF	105.92	105.92 to 105.92
Invesco S&P SmallCap Consumer Staples ETF	31.62	31.53 to 31.62
Invesco S&P SmallCap Energy ETF	43.64	43.60 to 43.77
Invesco S&P SmallCap Financials ETF	57.03	57.03 to 57.03
Invesco S&P SmallCap Health Care ETF	45.75	45.59 to 46.05
Invesco S&P SmallCap Industrials ETF	150.69	150.69 to 150.69
Invesco S&P SmallCap Information Technology ETF	57.05	56.90 to 57.07
Invesco S&P SmallCap Materials ETF	80.27	80.27 to 80.27
Invesco Strategic US ETF	57.44	57.20 to 57.46
Invesco Water Resources ETF	72.39	72.36 to 72.80
Investar Holding Corporation	24.80	24.62 to 24.98
Investors Title Company	278.91	274.89 to 284.86
Ionis Pharmaceuticals, Inc.	82.73	81.67 to 82.95
Iovance Biotherapeutics, Inc.	2.47	2.40 to 2.48
iRadimed Corporation	93.22	92.06 to 93.43
iRhythm Technologies, Inc.	188.01	183.97 to 190.67
Ironwood Pharmaceuticals, Inc.	3.50	3.40 to 3.93
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.89	50.86 to 50.91
iShares 1-3 Year International Treasury Bond ETF	75.34	75.19 to 75.49
iShares 1-3 Year Treasury Bond ETF	83.08	83.06 to 83.11
iShares 20+ Year Treasury Bond ETF	90.21	89.95 to 90.53
iShares 3-7 Year Treasury Bond ETF	120.26	120.20 to 120.39
iShares 7-10 Year Treasury Bond ETF	97.50	97.39 to 97.65
iShares Broad USD Investment Grade Corporate Bond ETF	52.35	52.28 to 52.41
iShares Core 1-5 Year USD Bond ETF	48.94	48.92 to 48.96
iShares Core MSCI Total International Stock ETF	84.26	83.86 to 84.29
iShares Core S&P U.S. Growth ETF	168.43	167.85 to 168.47
iShares Core S&P U.S. Value ETF	102.75	102.16 to 102.80
iShares Core Total USD Bond Market ETF	46.96	46.92 to 47.02
iShares ESG 1-5 Year USD Corporate Bond ETF	25.34	25.33 to 25.35
iShares ESG MSCI EAFE ETF	94.53	94.04 to 94.54
iShares ESG MSCI USA ETF	149.44	148.82 to 149.48
iShares ESG USD Corporate Bond ETF	23.65	23.61 to 23.68
iShares Exponential Technologies ETF	74.43	73.96 to 74.43
iShares Fallen Angels USD Bond ETF	27.57	27.55 to 27.60
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	23.12	23.00 to 23.15
iShares Global Green Bond ETF	48.29	48.26 to 48.32
iShares Global Infrastructure ETF	63.06	62.61 to 63.12
iShares GNMA Bond ETF	44.77	44.64 to 44.93
iShares Intermediate-Term Corporate Bond ETF	54.39	54.31 to 54.43
iShares International Treasury Bond ETF	42.10	42.07 to 42.25
iShares J.P. Morgan USD Emerging Markets Bond ETF	96.73	96.61 to 96.80
iShares MBS ETF	95.77	95.65 to 95.93
iShares MSCI ACWI ex US Index Fund	66.49	66.13 to 66.51
iShares MSCI ACWI Index Fund	141.47	140.85 to 141.53
iShares MSCI Brazil Small-Cap ETF	14.16	14.00 to 14.18
iShares MSCI EAFE Small-Cap ETF	77.47	77.00 to 77.50
iShares MSCI Europe Financials Sector Index Fund	35.00	34.86 to 35.02
iShares MSCI Europe Small-Cap ETF	67.07	66.72 to 67.07
iShares MSCI Global Gold Miners ETF	70.74	69.83 to 70.79
iShares MSCI Global Impact ETF	85.51	85.20 to 85.53
iShares MSCI New Zealand ETF	45.63	45.06 to 45.63
iShares Nasdaq Biotechnology Index Fund	173.83	172.84 to 174.40
iShares PHLX SOX Semiconductor Sector Index Fund	296.74	291.83 to 296.99
iShares S&P Emerging Markets Infrastructure Index Fund	27.35	27.29 to 27.35
iShares S&P Global Timber & Forestry Index Fund	70.38	70.05 to 70.40
iShares S&P India Nifty 50 Index Fund	53.77	53.62 to 53.87
iShares S&P Small-Cap 600 Growth ETF	143.08	142.63 to 143.36
iShares Select Dividend ETF	143.56	143.04 to 143.77
iShares Short Treasury Bond ETF	110.45	110.45 to 110.46
iShares Short-Term Corporate Bond ETF	53.11	53.09 to 53.15
Isramco, Inc.	12.50	12.50 to 12.50
Ituran Location and Control Ltd.	40.04	39.87 to 40.59
J & J Snack Foods Corp.	92.35	92.02 to 93.78
J.B. Hunt Transport Services, Inc.	173.96	173.00 to 175.18
Jack Henry & Associates, Inc.	174.48	173.85 to 175.00
Jack In The Box Inc.	19.71	19.02 to 19.96
JAKKS Pacific, Inc.	16.43	15.32 to 16.77
James River Group Holdings, Ltd.	5.89	5.87 to 5.95
Janus Henderson Small Cap Growth Alpha ETF	74.73	74.16 to 74.76
Janus Henderson Small/Mid Cap Growth Alpha ETF	83.36	83.05 to 83.45
Jazz Pharmaceuticals plc	176.53	175.06 to 177.70
JetBlue Airways Corporation	4.57	4.51 to 4.60
John B. Sanfilippo & Son, Inc.	72.63	71.83 to 73.33
Johnson Outdoors Inc.	40.99	40.55 to 43.00
Kaiser Aluminum Corporation	96.05	95.29 to 96.51
Kala Pharmaceuticals, Inc.	0.97	0.85 to 1.01
KalVista Pharmaceuticals, Inc.	14.47	14.03 to 14.51
Kazia Therapeutics Limited	10.55	9.75 to 10.83
Kearny Financial	6.87	6.84 to 6.91
Kelly Services, Inc.	8.80	8.80 to 8.80
Kentucky First Federal Bancorp	4.20	4.20 to 4.20
Kezar Life Sciences, Inc.	6.20	6.05 to 6.29
Kforce, Inc.	29.40	29.27 to 30.01
Kimball Electronics, Inc.	28.90	28.38 to 29.07
Kingstone Companies, Inc	15.22	15.18 to 15.33
Kiniksa Pharmaceuticals, Ltd.	42.52	42.02 to 42.89
Kodiak Sciences Inc	22.98	22.25 to 23.29
Kornit Digital Ltd.	13.33	13.17 to 13.46
Koss Corporation	5.06	4.79 to 5.06
Krystal Biotech, Inc.	218.00	215.12 to 219.85
Kulicke and Soffa Industries, Inc.	45.11	44.44 to 45.26
Kura Oncology, Inc.	12.14	11.97 to 12.27
KVH Industries, Inc.	5.99	5.93 to 6.10
L.B. Foster Company	26.98	26.41 to 27.37
Lake Shore Bancorp, Inc.	14.37	14.27 to 14.47
Lakeland Financial Corporation	58.26	58.04 to 59.00
Lam Research Corporation	156.00	153.83 to 156.20
Lamar Advertising Company	132.39	131.82 to 132.99
Landmark Bancorp Inc.	29.04	29.04 to 29.04
Lands' End, Inc.	15.79	15.59 to 15.95
Landstar System, Inc.	130.84	130.49 to 131.82
Lantheus Holdings, Inc.	58.87	58.24 to 58.87
Lantronix, Inc.	5.12	4.98 to 5.19
Lattice Semiconductor Corporation	70.21	69.24 to 70.30
Laureate Education, Inc.	30.90	30.72 to 31.12
LCNB Corporation	15.87	15.74 to 15.96
LEAP THERAPEUTICS, INC.	2.05	0.42 to 2.54
Legg Mason Global Infrastructure ETF	28.07	28.07 to 28.07
Legg Mason Low Volatility High Dividend ETF	40.89	40.70 to 40.90
Legg Mason Small-Cap Quality Value ETF	42.72	42.72 to 42.72
LendingTree, Inc.	57.03	56.32 to 58.02
Lexicon Pharmaceuticals, Inc.	1.43	1.40 to 1.47
LGI Homes, Inc.	52.02	51.52 to 52.68
Liberty Global plc	11.41	11.24 to 11.44
Liberty Global plc	11.40	11.20 to 11.80
Liberty Global plc	11.48	11.33 to 11.53
Liberty Latin America Ltd.	8.68	8.61 to 8.77
Liberty Latin America Ltd.	8.75	8.68 to 8.81
Liberty Media Corporation	43.57	43.16 to 43.57
Liberty Media Corporation	39.80	39.21 to 39.87
Lifetime Brands, Inc.	3.81	3.49 to 3.82
Lifeway Foods, Inc.	24.79	23.76 to 24.94
Ligand Pharmaceuticals Incorporated	203.18	200.74 to 206.67
Limoneira Co	13.89	13.65 to 13.89
Lincoln Educational Services Corporation	20.58	20.25 to 20.75
Lincoln Electric Holdings, Inc.	239.43	237.93 to 241.21
Lindblad Expeditions Holdings Inc.	12.03	11.75 to 12.03
Lipocine Inc.	3.44	3.33 to 3.45
Liquidia Technologies, Inc.	32.63	31.72 to 32.66
Liquidity Services, Inc.	30.04	29.57 to 30.35
Littelfuse, Inc.	256.02	254.93 to 257.83
LivaNova PLC	63.81	63.33 to 64.00
Live Oak Bancshares, Inc.	31.92	31.81 to 32.33
lululemon athletica inc.	184.18	183.50 to 186.69
Lumentum Holdings Inc.	325.16	306.02 to 325.46
Luminex Corporation	37.56	36.07 to 38.20
MACOM Technology Solutions Holdings, Inc.	174.99	168.46 to 175.06
Madrigal Pharmaceuticals, Inc.	596.98	590.34 to 605.00
Magic Software Enterprises Ltd.	23.08	22.75 to 23.21
Malibu Boats, Inc.	28.39	28.15 to 28.84
Manhattan Associates, Inc.	176.45	176.05 to 178.11
Mannatech, Incorporated	9.42	9.39 to 9.88
MannKind Corporation	5.35	5.30 to 5.42
Marchex, Inc.	1.63	1.60 to 1.63
Marker Therapeutics, Inc.	1.24	1.19 to 1.26
Marriott International	304.79	302.95 to 305.14
Marten Transport, Ltd.	10.25	10.16 to 10.31
Marvell Technology Group Ltd.	89.40	84.52 to 89.53
Match Group, Inc.	33.31	33.18 to 33.61
Materialise NV	6.03	5.99 to 6.18
Mattel, Inc.	21.12	21.05 to 21.40
Matthews International Corporation	24.54	24.22 to 25.01
McGrath RentCorp	103.08	102.51 to 103.55
Medalist Diversified REIT, Inc.	13.58	13.58 to 13.58
Medallion Financial Corp.	9.94	9.83 to 9.99
Medpace Holdings, Inc.	592.46	585.65 to 604.48
Melco Resorts & Entertainment Limited	9.11	8.78 to 9.20
Mercantil Bank Holding Corporation	18.81	18.75 to 18.98
Mercantile Bank Corporation	45.98	45.90 to 46.69
Mercer International Inc.	1.81	1.76 to 1.84
Merchants Bancorp	32.69	32.59 to 32.89
Meridian Corporation	15.98	15.94 to 16.26
Merit Medical Systems, Inc.	86.59	86.52 to 88.71
Mersana Therapeutics, Inc.	27.43	27.30 to 27.58
Merus N.V.	96.14	96.01 to 96.19
Mesa Laboratories, Inc.	80.20	79.08 to 81.92
Mesoblast Limited	17.23	17.07 to 17.57
Meta Financial Group, Inc.	71.90	71.26 to 72.69
Microbot Medical Inc.	2.42	2.35 to 2.55
Micron Technology, Inc.	236.48	233.47 to 238.10
Mid Penn Bancorp	29.19	29.15 to 29.46
Middlefield Banc Corp.	34.80	34.47 to 34.95
Midland States Bancorp, Inc.	16.26	16.11 to 16.36
MidWestOne Financial Group, Inc.	39.57	39.52 to 40.07
Millicom International Cellular S.A.	53.07	52.86 to 53.76
MIND C.T.I. Ltd.	1.19	1.19 to 1.21
MKS Instruments, Inc.	156.39	152.00 to 156.49
MMTec, Inc.	2.72	2.42 to 2.80
Moderna, Inc.	25.98	24.87 to 26.05
Momo Inc.	6.96	6.90 to 6.99
Monarch Casino & Resort, Inc.	96.58	96.00 to 97.25
Mondelez International, Inc.	57.57	56.86 to 57.63
Monro, Inc.	18.71	18.60 to 19.07
Monster Beverage Corporation	74.99	74.60 to 75.26
Morningstar, Inc.	214.86	212.65 to 217.83
Mustang Bio, Inc.	1.41	1.24 to 1.43
MVB Financial Corp.	27.06	26.75 to 27.15
MYR Group, Inc.	224.32	221.06 to 224.77
Myriad Genetics, Inc.	7.63	7.51 to 7.72
Nano Dimension Ltd.	1.77	1.71 to 1.80
Nasdaq, Inc.	90.92	90.07 to 91.26
Natera, Inc.	238.81	235.77 to 239.76
National Bankshares, Inc.	29.53	29.27 to 29.64
National Beverage Corp.	34.06	33.68 to 34.37
National CineMedia, Inc.	4.31	4.25 to 4.33
National Energy Services Reunited Corp.	13.94	13.88 to 14.24
National Research Corporation	16.99	16.76 to 17.25
National Vision Holdings, Inc.	28.85	28.55 to 29.08
Natural Alternatives International, Inc.	3.63	3.56 to 3.70
Nature's Sunshine Products, Inc.	20.58	20.20 to 20.61
Navient Corporation	19.78	19.56 to 19.79
Navient Corporation	12.40	12.02 to 12.60
NBT Bancorp Inc.	41.46	41.34 to 42.23
Nektar Therapeutics	65.21	64.25 to 66.86
NeoGenomics, Inc.	12.10	11.86 to 12.21
NetApp, Inc.	111.56	109.33 to 111.91
Neurocrine Biosciences, Inc.	152.16	150.41 to 153.70
Newell Brands Inc.	3.65	3.50 to 3.65
Newmark Group, Inc.	17.38	17.19 to 17.47
Newtek Business Services Corp.	10.68	10.47 to 10.70
Newtek Business Services Corp.	24.90	24.90 to 25.05
Nexstar Media Group, Inc.	192.14	189.66 to 194.50
NextDecade Corporation	6.11	5.93 to 6.22
NI Holdings, Inc.	13.58	13.50 to 13.60
nLIGHT, Inc.	35.23	34.38 to 35.30
NMI Holdings Inc	38.15	37.91 to 38.37
Noodles & Company	0.70	0.69 to 0.74
Nordson Corporation	237.66	237.35 to 240.00
Northeast Bancorp	88.88	87.27 to 89.15
Northern Trust Corporation	131.34	131.15 to 132.55
Northfield Bancorp, Inc.	10.75	10.71 to 10.92
Northrim BanCorp Inc	24.56	24.46 to 25.24
Northwest Bancshares, Inc.	11.96	11.93 to 12.05
Northwest Pipe Company	58.62	57.98 to 58.71
Norwood Financial Corp.	28.66	28.15 to 28.66
Nova Lifestyle, Inc	5.38	5.25 to 5.68
Nova Measuring Instruments Ltd.	312.84	305.95 to 313.82
Novanta Inc.	113.66	112.55 to 114.16
NovoCure Limited	12.81	12.61 to 12.89
NuCana plc	4.28	3.99 to 4.35
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.14	27.93 to 28.14
Oak Valley Bancorp (CA)	28.10	28.10 to 28.11
Oaktree Specialty Lending Corporation	13.80	13.72 to 13.85
OceanFirst Financial Corp.	18.85	18.80 to 19.04
Ocular Therapeutix, Inc.	12.15	12.00 to 12.27
Office Depot, Inc.	27.97	27.94 to 27.98
OFS Credit Company, Inc.	5.01	4.86 to 5.04
Ohio Valley Banc Corp.	38.78	38.75 to 39.00
Old Dominion Freight Line, Inc.	135.29	134.40 to 136.38
Old National Bancorp	21.73	21.70 to 21.87
Old Second Bancorp, Inc.	18.85	18.78 to 19.04
Ollie's Bargain Outlet Holdings, Inc.	123.11	122.82 to 126.13
Olympic Steel, Inc.	38.89	38.19 to 38.89
Omega Flex, Inc.	27.10	26.77 to 27.82
Omeros Corporation	9.69	9.57 to 9.93
Omnicell, Inc.	36.51	36.33 to 37.17
ON Semiconductor Corporation	50.24	49.48 to 50.47
One Stop Systems, Inc.	6.09	5.74 to 6.24
OP Bancorp	13.45	13.42 to 13.65
Opko Health, Inc.	1.36	1.33 to 1.36
Optical Cable Corporation	8.10	7.70 to 8.56
Oramed Pharmaceuticals Inc.	2.85	2.75 to 2.89
O'Reilly Automotive, Inc.	101.70	100.75 to 101.79
Organogenesis Holdings Inc.	5.18	5.11 to 5.43
Orion Energy Systems, Inc.	15.87	15.30 to 16.00
Orrstown Financial Services Inc	35.76	35.64 to 36.07
Orthofix Medical Inc.	16.09	15.97 to 16.21
OrthoPediatrics Corp.	18.49	18.30 to 18.68
OSI Systems, Inc.	270.85	268.05 to 274.68
Otter Tail Corporation	82.20	81.62 to 82.79
Outlook Therapeutics, Inc.	1.79	1.71 to 1.83
Ovid Therapeutics Inc.	1.78	1.58 to 1.81
Oxbridge Re Holdings Limited	1.39	1.37 to 1.39
Oxford Lane Capital Corp.	14.99	14.90 to 15.10
PACCAR Inc.	105.42	104.41 to 105.75
Pacific Biosciences of California, Inc.	2.32	2.29 to 2.38
Pacific City Financial Corporation	21.72	21.61 to 21.94
Pacira Pharmaceuticals, Inc.	23.57	23.36 to 24.50
Pan American Silver Corp.	45.67	43.60 to 45.97
Pangaea Logistics Solutions Ltd.	7.02	6.99 to 7.09
Papa Murphy's Holdings, Inc.	12.14	12.04 to 12.19
Parke Bancorp, Inc.	22.89	22.77 to 23.02
Park-Ohio Holdings Corp.	21.41	20.74 to 21.47
Patrick Industries, Inc.	108.22	106.87 to 108.54
Patriot National Bancorp Inc.	1.43	1.35 to 1.44
Paylocity Holding Corporation	147.33	146.61 to 148.24
PDF Solutions, Inc.	27.10	26.82 to 27.36
PDL Community Bancorp	15.94	15.85 to 16.01
Peapack-Gladstone Financial Corporation	27.00	26.76 to 27.21
PennantPark Floating Rate Capital Ltd.	9.17	9.13 to 9.25
Peoples Bancorp Inc.	29.63	29.50 to 29.88
Peoples Bancorp of North Carolina, Inc.	32.75	32.75 to 33.28
Peoples Financial Services Corp.	48.79	48.49 to 49.25
Pepsico, Inc.	148.74	147.23 to 148.82
Perion Network Ltd	10.22	10.11 to 10.45
Photronics, Inc.	22.91	22.76 to 22.98
Pilgrim's Pride Corporation	38.04	37.51 to 38.19
Pinnacle Financial Partners, Inc.	91.68	91.50 to 92.43
Pixelworks, Inc.	6.88	6.88 to 7.09
Plexus Corp.	142.95	142.32 to 144.27
Plumas Bancorp	43.41	43.05 to 43.80
Popular, Inc.	114.71	113.91 to 115.24
PotlatchDeltic Corporation	40.24	39.86 to 40.39
PRA Group, Inc.	16.20	16.07 to 16.46
Precipio, Inc.	24.33	24.33 to 24.99
Preferred Bank	94.41	94.35 to 95.16
Preformed Line Products Company	205.25	202.00 to 205.25
Premier, Inc.	28.26	28.24 to 28.28
PriceSmart, Inc.	123.10	122.24 to 124.65
PrimeEnergy Resources Corporation	183.61	166.41 to 183.61
Primoris Services Corporation	126.56	125.02 to 126.90
Principal Financial Group Inc	84.82	84.53 to 85.51
Principal Price Setters Index ETF	76.81	76.76 to 76.81
Principal Shareholder Yield Index ETF	52.00	51.80 to 52.08
Principal U.S. Mega-Cap Multi-Factor Index ETF	68.99	68.68 to 68.99
Principal U.S. Small-Cap Multi-Factor Index ETF	58.15	57.81 to 58.28
Priority Technology Holdings, Inc.	5.85	5.84 to 6.11
Pro-Dex, Inc.	36.44	35.22 to 37.73
ProQR Therapeutics N.V.	2.34	2.26 to 2.39
ProShares Equities for Rising Rates ETF	63.81	63.71 to 63.94
ProShares Ultra Nasdaq Biotechnology	83.68	83.00 to 84.06
ProShares UltraPro Short NASDAQ Biotechnology	38.83	38.53 to 41.00
ProShares UltraPro Short QQQ	68.41	68.37 to 69.69
Protagonist Therapeutics, Inc.	90.00	88.78 to 90.46
Prothena Corporation plc	10.75	10.46 to 10.83
Provident Bancorp, Inc.	13.50	13.05 to 13.75
PTC Therapeutics, Inc.	85.99	84.82 to 86.76
Pure Cycle Corporation	11.38	11.33 to 11.55
Pyxis Tankers Inc.	3.05	2.99 to 3.10
QCR Holdings, Inc.	81.63	79.72 to 82.90
Qiagen N.V.	47.75	47.69 to 47.93
Qualys, Inc.	140.85	140.67 to 143.00
Quanterix Corporation	7.26	7.21 to 7.50
Quest Resource Holding Corporation	1.88	1.87 to 1.94
Quidel Corporation	27.35	27.03 to 27.56
QuinStreet, Inc.	13.96	13.92 to 14.10
Radcom Ltd.	13.10	12.86 to 13.10
RadNet, Inc.	82.79	81.68 to 83.45
Rapid7, Inc.	15.68	15.51 to 15.86
Rave Restaurant Group, Inc.	3.17	3.09 to 3.25
RBB Bancorp	19.81	19.75 to 20.15
RCI Hospitality Holdings, Inc.	24.36	24.29 to 25.27
Reading International Inc	11.35	11.31 to 11.35
Red Rock Resorts, Inc.	58.57	58.47 to 59.23
Redhill Biopharma Ltd.	1.20	1.07 to 1.25
Regency Centers Corporation	71.16	71.00 to 71.75
Regeneron Pharmaceuticals, Inc.	780.19	779.50 to 788.98
REGENXBIO Inc.	13.39	13.01 to 13.39
Renasant Corporation	35.44	35.27 to 35.72
Repligen Corporation	171.02	168.70 to 174.01
Replimune Group, Inc.	10.00	9.83 to 10.17
Republic Bancorp, Inc.	69.01	67.65 to 69.02
Research Frontiers Incorporated	1.89	1.84 to 1.97
ReTo Eco-Solutions, Inc.	2.90	2.90 to 2.90
RGC Resources Inc.	22.56	22.20 to 22.60
Rhinebeck Bancorp, Inc.	10.89	10.89 to 10.89
Rhythm Pharmaceuticals, Inc.	109.09	107.51 to 110.00
Richardson Electronics, Ltd.	10.46	10.27 to 10.48
Rigel Pharmaceuticals, Inc.	50.49	50.06 to 52.24
Riverview Bancorp Inc	5.27	5.25 to 5.31
Rocket Pharmaceuticals, Inc.	3.42	3.24 to 3.45
Rockwell Medical, Inc.	1.00	0.95 to 1.02
Rocky Brands, Inc.	30.37	30.05 to 30.70
Rocky Mountain Chocolate Factory, Inc.	1.69	1.63 to 1.79
Ross Stores, Inc.	176.36	176.18 to 178.19
Royal Gold, Inc.	203.84	201.30 to 203.96
Rush Enterprises, Inc.	52.06	51.26 to 52.55
Rush Enterprises, Inc.	53.37	51.96 to 53.37
Ryanair Holdings plc	68.16	67.72 to 68.26
S&T Bancorp, Inc.	39.48	39.30 to 40.15
Sabra Health Care REIT, Inc.	19.51	19.28 to 19.52
Safety Insurance Group, Inc.	76.02	75.93 to 78.15
Saia, Inc.	281.56	277.64 to 284.30
Sanmina Corporation	156.17	154.73 to 158.28
Sapiens International Corporation N.V.	43.27	43.19 to 43.28
Sarepta Therapeutics, Inc.	21.34	20.72 to 21.38
Savara, Inc.	6.29	5.26 to 6.37
SB Financial Group, Inc.	21.40	21.40 to 22.05
ScanSource, Inc.	41.12	40.95 to 41.75
Scholar Rock Holding Corporation	44.06	43.18 to 44.08
Scholastic Corporation	29.54	29.51 to 30.21
SCYNEXIS, Inc.	0.69	0.67 to 0.72
Seacoast Banking Corporation of Florida	31.56	31.35 to 31.90
Seagate Technology PLC	276.69	269.51 to 277.58
Seanergy Maritime Holdings Corp	10.57	10.26 to 10.61
Security National Financial Corporation	8.64	8.56 to 8.72
SEI Investments Company	80.86	80.60 to 81.62
Selective Insurance Group, Inc.	78.56	78.46 to 79.57
Semtech Corporation	74.16	71.43 to 74.35
Seneca Foods Corp.	120.95	118.26 to 121.67
Seneca Foods Corp.	120.50	120.50 to 120.50
Sensus Healthcare, Inc.	4.19	4.11 to 4.22
ServisFirst Bancshares, Inc.	71.13	70.75 to 71.64
SG Blocks, Inc.	3.26	3.04 to 3.75
Shenandoah Telecommunications Co	10.93	10.75 to 11.10
Shore Bancshares Inc	17.47	17.39 to 17.69
SI-BONE, Inc.	19.46	19.24 to 19.78
Siebert Financial Corp.	3.21	2.92 to 3.21
Sierra Bancorp	31.06	30.84 to 31.19
Silgan Holdings Inc.	39.64	39.34 to 39.86
Silicon Laboratories, Inc.	127.58	125.83 to 128.07
Simmons First National Corporation	18.55	18.48 to 18.68
Simulations Plus, Inc.	17.00	16.85 to 17.45
Sinclair Broadcast Group, Inc.	15.76	15.63 to 15.87
SiNtx Technologies, Inc.	4.15	3.80 to 4.23
Sirius International Insurance Group, Ltd.	6.49	6.45 to 6.68
SkyWest, Inc.	101.52	99.52 to 102.33
Sleep Number Corporation	5.10	4.69 to 5.35
SLM Corporation	29.30	29.16 to 29.42
Smart Sand, Inc.	2.95	2.85 to 2.98
SmartFinancial, Inc.	36.26	36.11 to 36.95
Socket Mobile, Inc.	1.32	1.28 to 1.35
Sohu.com Limited	15.42	15.34 to 15.79
Solar Capital Ltd.	15.93	15.88 to 16.02
Solar Senior Capital Ltd.	10.05	9.90 to 10.15
Sol-Gel Technologies Ltd.	42.42	40.57 to 45.47
Solid Biosciences Inc.	5.43	5.25 to 5.45
Soligenix, Inc.	1.59	1.47 to 1.60
Sonos, Inc.	18.56	18.42 to 18.66
Sotherly Hotels Inc.	2.16	2.16 to 2.18
Sotherly Hotels Inc.	17.11	17.07 to 17.14
Sotherly Hotels Inc.	17.56	17.56 to 17.65
South State Corporation	89.51	89.49 to 90.25
Southern First Bancshares, Inc.	50.76	50.68 to 51.39
Southern Missouri Bancorp, Inc.	56.29	56.10 to 57.13
Southside Bancshares, Inc.	29.33	29.27 to 29.50
Sportsman's Warehouse Holdings, Inc.	2.23	2.10 to 2.24
Sprott Focus Trust, Inc.	8.52	8.47 to 8.53
Sprouts Farmers Market, Inc.	83.81	83.38 to 84.82
SS&C Technologies Holdings, Inc.	85.94	85.56 to 86.48
SSR Mining Inc.	23.28	22.83 to 23.46
Star Bulk Carriers Corp.	19.90	19.51 to 19.98
Starbucks Corporation	87.11	86.40 to 87.28
StealthGas, Inc.	6.86	6.75 to 6.95
Steel Dynamics, Inc.	167.83	166.05 to 168.36
Stein Mart, Inc.	1.72	1.68 to 1.77
Steven Madden, Ltd.	41.78	41.34 to 42.17
Stitch Fix, Inc.	4.25	4.22 to 4.31
Stock Yards Bancorp, Inc.	66.17	65.87 to 66.68
StoneCastle Financial Corp	21.96	21.71 to 21.96
Strategy Shares Nasdaq 7HANDL Index ETF	22.38	22.29 to 22.41
Strattec Security Corporation	75.00	73.24 to 77.21
Stratus Properties Inc.	22.15	22.13 to 22.15
Summit State Bank	10.84	10.84 to 10.94
Summit Therapeutics plc	17.89	17.66 to 18.17
SunPower Corporation	1.73	1.68 to 1.77
Sunrun Inc.	20.25	19.29 to 20.31
Superior Group of Companies, Inc.	9.72	9.50 to 9.74
Surmodics, Inc.	42.98	41.85 to 43.00
Synaptics Incorporated	68.51	67.90 to 68.66
Syndax Pharmaceuticals, Inc.	19.82	19.71 to 20.20
Synopsys, Inc.	418.01	409.37 to 418.89
Sypris Solutions, Inc.	2.18	2.12 to 2.18
T. Rowe Price Group, Inc.	102.38	102.02 to 103.11
Tactile Systems Technology, Inc.	25.71	25.38 to 26.31
Take-Two Interactive Software, Inc.	246.07	243.74 to 246.49
Tandem Diabetes Care, Inc.	21.01	20.24 to 21.17
Taoping Inc.	2.31	2.16 to 2.48
Taylor Devices, Inc.	49.78	48.64 to 50.56
TCG BDC, Inc.	12.65	12.51 to 12.67
TD Ameritrade Holding Corporation	1.07	1.04 to 1.07
TechTarget, Inc.	5.23	5.10 to 5.42
Tenax Therapeutics, Inc.	9.43	9.28 to 9.65
Teradyne, Inc.	181.89	179.46 to 182.17
Tesla, Inc.	430.17	426.20 to 432.93
Tetra Tech, Inc.	34.74	34.40 to 35.16
Texas Capital Bancshares, Inc.	90.17	89.96 to 90.84
Texas Instruments Incorporated	168.27	165.42 to 169.25
Texas Roadhouse, Inc.	175.25	175.22 to 177.58
TFS Financial Corporation	14.25	14.24 to 14.47
TG Therapeutics, Inc.	33.26	32.91 to 33.61
The Andersons, Inc.	51.50	51.00 to 51.86
The Bancorp, Inc.	64.07	63.92 to 64.73
The Bank of Princeton	34.39	34.39 to 35.00
The Carlyle Group L.P.	54.53	53.33 to 54.65
The Cheesecake Factory Incorporated	47.66	47.43 to 47.91
The Chefs' Warehouse, Inc.	61.32	60.73 to 62.30
The Ensign Group, Inc.	185.54	184.61 to 190.00
The Goodyear Tire & Rubber Company	8.66	8.44 to 8.73
The Hackett Group, Inc.	18.47	18.33 to 18.49
The Joint Corp.	8.42	8.39 to 8.52
The Kraft Heinz Company	25.51	25.13 to 25.56
The Lovesac Company	14.35	14.13 to 14.39
The ONE Group Hospitality, Inc.	2.01	2.01 to 2.05
The York Water Company	32.63	32.30 to 32.70
TherapeuticsMD, Inc.	1.70	1.65 to 1.75
Theravance Biopharma, Inc.	20.30	19.68 to 20.33
Thunder Bridge Acquisition, Ltd.	21.96	21.86 to 22.75
Timberland Bancorp, Inc.	34.20	34.00 to 34.86
Tiptree Inc.	18.78	18.61 to 19.16
Titan Machinery Inc.	18.52	18.08 to 18.99
Tower Semiconductor Ltd.	108.11	105.20 to 109.06
Towne Bank	33.55	33.39 to 33.78
Tractor Supply Company	54.78	54.14 to 54.86
TransAct Technologies Incorporated	4.44	4.43 to 4.57
TriCo Bancshares	48.10	47.45 to 48.31
Trident Acquisitions Corp.	10.41	10.41 to 10.44
Trident Acquisitions Corp.	0.35	0.35 to 0.38
Trillium Therapeutics Inc.	20.53	20.48 to 20.53
TriMas Corporation	34.07	33.59 to 34.21
Trimble Inc.	81.42	81.17 to 81.99
Trinity Biotech plc	1.05	0.94 to 1.05
TrustCo Bank Corp NY	42.13	41.94 to 42.32
Trustmark Corporation	38.90	38.73 to 39.18
TTEC Holdings, Inc.	3.36	3.16 to 3.42
TTM Technologies, Inc.	70.18	68.45 to 70.99
Tucows Inc.	21.67	21.57 to 21.89
Twenty-First Century Fox, Inc.	65.50	64.94 to 65.69
Twin Disc, Incorporated	15.55	15.21 to 15.69
Twist Bioscience Corporation	32.01	31.22 to 32.10
U.S. Global Investors, Inc.	2.44	2.43 to 2.55
U.S. Gold Corp.	17.26	16.26 to 17.44
UFP Technologies, Inc.	226.69	223.40 to 227.82
Ulta Beauty, Inc.	538.83	532.90 to 545.82
Ultra Clean Holdings, Inc.	25.36	24.95 to 25.69
Ultragenyx Pharmaceutical Inc.	34.75	33.60 to 34.84
UMB Financial Corporation	111.08	110.61 to 112.38
Union Bankshares, Inc.	23.13	23.13 to 23.13
United Bancorp, Inc.	13.39	13.19 to 13.40
United Bankshares, Inc.	37.24	37.16 to 37.72
United Continental Holdings, Inc.	101.96	101.60 to 103.19
United Fire Group, Inc	36.55	36.37 to 37.46
United Natural Foods, Inc.	37.31	36.92 to 37.66
United Security Bancshares	9.89	9.86 to 9.98
United States Lime & Minerals, Inc.	121.57	119.87 to 121.96
United Therapeutics Corporation	486.00	484.35 to 490.30
Uniti Group Inc.	6.37	6.26 to 6.44
Unity Bancorp, Inc.	50.03	49.86 to 50.90
Universal Electronics Inc.	3.31	3.25 to 3.36
Universal Forest Products, Inc.	92.99	92.37 to 93.37
Universal Logistics Holdings, Inc.	15.02	14.80 to 15.18
Univest Financial Corporation	31.80	31.55 to 32.01
Upwork Inc.	19.74	19.40 to 19.96
Urban One, Inc.	0.81	0.80 to 0.82
Urban Outfitters, Inc.	74.07	73.68 to 77.79
UroGen Pharma Ltd.	28.81	28.42 to 29.46
Valley National Bancorp	11.32	11.28 to 11.42
Valley National Bancorp	25.28	25.28 to 25.28
Value Line, Inc.	37.11	36.74 to 37.11
Vanda Pharmaceuticals Inc.	5.36	5.30 to 5.48
VanEck Vectors Biotech ETF	197.79	197.00 to 197.79
VanEck Vectors Pharmaceutical ETF	102.51	102.04 to 103.16
Vanguard Emerging Markets Government Bond ETF	67.93	67.85 to 67.96
Vanguard Global ex-U.S. Real Estate ETF	47.82	47.58 to 47.85
Vanguard Intermediate-Term Corporate Bond ETF	84.55	84.45 to 84.65
Vanguard Intermediate-Term Treasury ETF	60.46	60.43 to 60.54
Vanguard International Dividend Appreciation ETF	91.06	90.64 to 91.10
Vanguard International High Dividend Yield ETF	87.72	87.33 to 87.77
Vanguard Long-Term Corporate Bond ETF	77.72	77.50 to 77.89
Vanguard Long-Treasury ETF	57.40	57.27 to 57.60
Vanguard Mortgage-Backed Securities ETF	47.31	47.26 to 47.34
Vanguard Russell 1000 ETF	309.80	308.65 to 309.83
Vanguard Russell 1000 Growth ETF	122.66	122.06 to 122.66
Vanguard Russell 1000 Value ETF	92.17	91.71 to 92.25
Vanguard Russell 2000 ETF	100.58	99.91 to 100.59
Vanguard Russell 2000 Growth ETF	239.73	238.37 to 239.73
Vanguard Russell 2000 Value ETF	160.39	160.01 to 160.46
Vanguard Russell 3000 ETF	301.24	300.17 to 301.27
Vanguard Short-Term Corporate Bond ETF	80.06	80.01 to 80.10
Vanguard Short-Term Inflation-Protected Securities Index Fund	50.15	50.15 to 50.23
Vanguard Short-Term Treasury ETF	58.93	58.91 to 58.94
Vanguard Total Bond Market ETF	74.78	74.71 to 74.88
Vanguard Total Corporate Bond ETF	78.59	78.49 to 78.67
Vanguard Total International Bond ETF	49.65	49.62 to 49.68
Vanguard Total International Stock ETF	74.94	74.58 to 74.96
Vanguard Total World Bond ETF	69.99	69.94 to 70.06
Veeco Instruments Inc.	29.23	28.93 to 29.27
VEON Ltd.	53.39	53.10 to 54.66
Vera Bradley, Inc.	2.84	2.77 to 2.92
Veracyte, Inc.	47.34	46.75 to 48.00
Verastem, Inc.	10.64	10.48 to 10.79
Vericel Corporation	40.25	39.87 to 40.60
Verint Systems Inc.	20.51	20.49 to 20.51
VeriSign, Inc.	251.99	251.53 to 254.56
Verisk Analytics, Inc.	225.07	223.17 to 226.15
Verrica Pharmaceuticals Inc.	9.10	6.92 to 9.82
Vertex Pharmaceuticals Incorporated	433.61	429.07 to 434.67
Viavi Solutions Inc.	17.94	17.72 to 18.02
Vicor Corporation	89.35	88.91 to 90.16
Victory Capital Holdings, Inc.	62.89	62.53 to 63.51
VictoryShares Dividend Accelerator ETF	53.36	53.16 to 53.39
VictoryShares International Volatility Wtd ETF	52.75	52.74 to 52.75
VictoryShares US 500 Enhanced Volatility Wtd ETF	74.07	73.84 to 74.14
VictoryShares US 500 Volatility Wtd ETF	91.39	91.04 to 91.48
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	67.23	66.71 to 67.23
VictoryShares US Large Cap High Div Volatility Wtd ETF	70.05	69.64 to 70.05
VictoryShares US Multi-Factor Minimum Volatility ETF	54.71	54.45 to 54.72
VictoryShares US Small Cap High Div Volatility Wtd ETF	59.18	59.10 to 59.18
Village Farms International, Inc.	3.96	3.86 to 4.03
Village Super Market, Inc.	34.56	34.25 to 34.79
Virco Manufacturing Corporation	7.04	6.91 to 7.04
Virtu Financial, Inc.	35.76	35.48 to 35.89
VistaGen Therapeutics, Inc.	4.90	4.58 to 4.97
Vodafone Group Plc	12.47	12.43 to 12.50
VSE Corporation	180.19	179.50 to 182.49
Washington Federal, Inc.	31.66	31.64 to 32.23
Washington Trust Bancorp, Inc.	28.40	28.28 to 28.63
Waterstone Financial, Inc.	15.66	15.60 to 15.81
WAVE Life Sciences Ltd.	7.76	7.61 to 7.78
Weight Watchers International Inc	321.00	319.68 to 322.88
Werner Enterprises, Inc.	25.56	25.26 to 25.63
WesBanco, Inc.	32.27	32.12 to 32.62
West Bancorporation	22.22	22.03 to 22.40
Westamerica Bancorporation	47.98	47.89 to 48.68
Western Digital Corporation	163.33	156.79 to 163.67
Western New England Bancorp, Inc.	12.24	12.17 to 12.29
WhiteHorse Finance, Inc.	7.27	7.17 to 7.34
Willamette Valley Vineyards, Inc.	3.30	3.28 to 3.31
Willdan Group, Inc.	100.90	99.01 to 102.74
WillScot Corporation	19.75	19.66 to 20.29
Wingstop Inc.	264.73	254.36 to 266.43
Winmark Corporation	411.01	407.13 to 421.00
Wintrust Financial Corporation	134.02	133.90 to 135.44
WisdomTree Emerging Markets Quality Dividend Growth Fund	30.27	30.01 to 30.34
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.47	22.40 to 22.50
WisdomTree U.S. Quality Dividend Growth Fund	89.99	89.67 to 90.02
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	49.33	49.20 to 49.41
Woodward, Inc.	300.03	292.40 to 302.69
Workhorse Group, Inc.	0.89	0.85 to 0.90
World Acceptance Corporation	154.66	153.10 to 157.97
WSFS Financial Corporation	55.81	55.59 to 56.61
Wynn Resorts, Limited	128.68	128.35 to 130.00
Xcel Energy Inc.	82.11	81.38 to 82.17
Xencor, Inc.	17.32	17.21 to 17.83
Xenon Pharmaceuticals Inc.	44.72	43.90 to 44.81
Yatra Online, Inc.	1.69	1.57 to 1.72
Zebra Technologies Corporation	252.75	251.20 to 254.97
Zillow Group, Inc.	74.38	73.74 to 74.52
Zillow Group, Inc.	72.35	71.88 to 72.67
Zions Bancorporation N.A.	53.23	53.16 to 53.77
Zumiez Inc.	26.00	25.40 to 26.00
Zynex, Inc.	1.26	1.21 to 1.68
3M Company	172.05	170.01 to 172.24
A.O Smith Corporation	65.98	65.97 to 66.71
AAR Corp.	83.21	82.26 to 83.59
Abbott Laboratories	128.90	128.00 to 129.39
AbbVie Inc.	227.70	225.51 to 228.09
Abercrombie & Fitch Company	97.87	95.09 to 99.80
Aberdeen Global Dynamic Dividend Fund	11.65	11.61 to 11.66
Aberdeen Global Premier Properties Fund	3.98	3.96 to 3.98
Aberdeen Total Dynamic Dividend Fund	9.66	9.60 to 9.66
ABM Industries Incorporated	43.00	42.89 to 43.25
Acadia Realty Trust	20.57	20.35 to 20.60
Accenture plc	250.00	245.13 to 251.45
Acuity Brands, Inc.	366.42	365.02 to 368.94
Acushnet Holdings Corp.	84.10	83.69 to 85.22
Adecoagro S.A.	8.13	8.01 to 8.18
Advance Auto Parts Inc	51.88	50.90 to 53.12
Advanced Drainage Systems, Inc.	152.38	151.09 to 153.80
Aegon NV	8.02	7.96 to 8.03
Aercap Holdings N.V.	134.00	132.89 to 134.29
Affiliated Managers Group, Inc.	268.83	264.01 to 270.28
AG Mortgage Investment Trust, Inc.	8.18	8.13 to 8.21
AGCO Corporation	105.96	104.29 to 106.86
Agilent Technologies, Inc.	153.50	153.22 to 154.56
Agnico Eagle Mines Limited	174.43	172.48 to 175.25
Agree Realty Corporation	75.22	74.65 to 75.43
Air Lease Corporation	63.93	63.93 to 64.06
Air Products and Chemicals, Inc.	261.05	258.97 to 262.29
Alamos Gold Inc.	37.50	36.85 to 37.67
Alaska Air Group, Inc.	42.86	42.39 to 43.15
Albemarle Corporation	129.99	126.50 to 130.56
Alcoa Corporation	41.74	41.48 to 42.17
Alexandria Real Estate Equities, Inc.	53.67	53.40 to 54.45
Algonquin Power & Utilities Corp.	6.16	6.10 to 6.17
Allegheny Technologies Incorporated	100.80	99.94 to 101.81
Allegion plc	166.03	165.46 to 166.72
Allete, Inc.	67.62	67.55 to 67.64
AllianceBernstein Holding L.P.	41.31	40.80 to 41.51
AllianzGI Convertible & Income Fund	15.45	15.21 to 15.47
AllianzGI Convertible & Income Fund II	13.99	13.83 to 14.02
AllianzGI Diversified Income & Convertible Fund	25.99	25.52 to 26.11
AllianzGI Equity & Convertible Income Fund	25.64	25.36 to 25.69
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.05	12.90 to 13.07
Allison Transmission Holdings, Inc.	88.66	88.55 to 90.00
Allstate Corporation (The)	212.98	212.75 to 215.37
Ally Financial Inc.	41.30	41.04 to 41.45
Altria Group	59.01	58.68 to 59.01
Amber Road, Inc.	2.51	2.40 to 2.72
Ambev S.A.	2.54	2.53 to 2.56
AMC Entertainment Holdings, Inc.	2.45	2.32 to 2.47
Ameren Corporation	106.35	105.90 to 106.61
Ameresco, Inc.	34.71	34.10 to 34.80
American Assets Trust, Inc.	19.50	19.34 to 19.52
American Axle & Manufacturing Holdings, Inc.	6.57	6.50 to 6.65
American Eagle Outfitters, Inc.	20.40	20.16 to 20.53
American Electric Power Company, Inc.	123.77	122.72 to 123.90
American Express Company	365.27	364.01 to 367.53
American Homes 4 Rent	32.12	31.86 to 32.30
American Midstream Partners, LP	34.58	34.54 to 34.61
American States Water Company	73.77	73.30 to 74.23
American Tower Corporation (REIT)	181.27	180.02 to 182.05
Amneal Pharmaceuticals, Inc.	12.52	12.41 to 12.68
Ampco-Pittsburgh Corporation	2.59	2.50 to 2.79
Amphenol Corporation	140.90	138.30 to 140.96
AMREP Corporation	22.05	21.96 to 22.05
AMTEK, Inc.	197.89	196.10 to 198.53
AngloGold Ashanti Limited	85.68	83.51 to 85.72
Annaly Capital Management Inc	22.80	22.68 to 22.85
Antero Midstream Partners LP	18.01	17.77 to 18.09
Antero Resources Corporation	36.43	35.28 to 36.67
Aon plc	353.92	351.49 to 355.62
Apache Corporation	24.97	24.50 to 25.17
Apartment Investment and Management Company	5.71	5.68 to 5.73
Apollo Commercial Real Estate Finance	10.13	10.09 to 10.23
Apollo Global Management, LLC	131.85	130.30 to 133.15
Apple Hospitality REIT, Inc.	11.89	11.85 to 11.98
Applied Industrial Technologies, Inc.	258.82	256.68 to 259.56
AptarGroup, Inc.	124.75	123.63 to 126.08
ArcelorMittal	43.12	42.65 to 43.18
Archer-Daniels-Midland Company	60.74	60.41 to 61.08
Archrock, Inc.	24.54	24.06 to 24.56
Arcos Dorados Holdings Inc.	7.59	7.30 to 7.61
Arcosa, Inc.	106.54	105.81 to 106.90
Arcus Biosciences, Inc.	26.10	25.62 to 26.32
Ares Commercial Real Estate Corporation	5.30	5.20 to 5.30
Ares Management Corporation	156.85	154.39 to 157.11
Argan, Inc.	395.20	380.91 to 396.54
Armada Hoffler Properties, Inc.	6.57	6.45 to 6.59
ARMOUR Residential REIT, Inc.	17.52	17.42 to 17.61
Armstrong World Industries Inc	189.74	189.50 to 192.42
ASA Gold and Precious Metals Limited	52.72	51.22 to 52.98
Asbury Automotive Group Inc	232.57	231.67 to 235.51
ASGN Incorporated	45.01	44.94 to 45.85
Ashland Global Holdings Inc.	52.90	52.29 to 53.35
Associated Banc-Corp	26.29	26.20 to 26.36
Assurant, Inc.	228.16	227.05 to 230.36
Assured Guaranty Ltd.	90.54	90.17 to 91.16
Astrazeneca PLC	92.72	92.05 to 92.83
AT&T Inc.	26.02	25.76 to 26.02
Atkore International Group Inc.	66.95	66.42 to 67.51
Atmos Energy Corporation	176.37	175.61 to 176.99
Aurora Cannabis Inc.	4.60	4.53 to 4.63
AutoNation, Inc.	211.29	210.50 to 213.19
AutoZone, Inc.	3954.33	3944.01 to 3979.99
AvalonBay Communities, Inc.	181.94	181.05 to 182.59
Avanos Medical, Inc.	11.74	11.64 to 12.07
Avista Corporation	41.38	41.20 to 41.55
AVX Corporation	1.97	1.85 to 2.08
AXA Equitable Holdings, Inc.	46.69	46.63 to 47.22
Axalta Coating Systems Ltd.	30.13	29.89 to 30.48
Axis Capital Holdings Limited	102.24	101.57 to 102.60
Axos Financial, Inc.	82.18	81.48 to 82.78
AZZ Inc.	105.42	104.86 to 106.63
B&G Foods, Inc.	4.61	4.52 to 4.64
Babcock	6.25	6.15 to 6.39
Babson Global Short Duration High Yield Fund	15.18	15.06 to 15.20
Badger Meter, Inc.	178.54	176.00 to 178.62
Bain Capital Specialty Finance, Inc.	14.33	14.23 to 14.39
BalckRock Taxable Municipal Bond Trust	17.33	17.27 to 17.45
Banc of California, Inc.	18.44	18.37 to 18.50
Banco Bilbao Viscaya Argentaria S.A.	21.55	21.49 to 21.58
Banco Bradesco Sa	3.70	3.69 to 3.73
Banco Bradesco Sa	3.21	3.18 to 3.21
Banco De Chile	37.78	37.62 to 38.00
Banco Latinoamericano de Comercio Exterior, S.A.	44.90	44.69 to 45.15
Banco Santander Brasil SA	6.44	6.44 to 6.49
Banco Santander Chile	29.93	29.76 to 30.08
Banco Santander, S.A.	10.73	10.69 to 10.75
BanColombia S.A.	63.06	61.39 to 63.45
Bank of America Corporation	53.65	53.05 to 53.94
Bank of Hawaii Corporation	65.54	65.23 to 66.13
Bank Of Montreal	126.13	125.49 to 126.32
Bank of N.T. Butterfield & Son Limited (The)	46.44	46.42 to 46.62
Bank Of New York Mellon Corporation (The)	112.10	111.45 to 112.73
Bank of Nova Scotia (The)	69.29	68.97 to 69.43
BankUnited, Inc.	43.21	42.88 to 43.39
Barclays PLC	22.79	22.76 to 22.91
Barings BDC, Inc.	9.15	9.10 to 9.17
Barings Corporate Investors	20.85	20.50 to 20.99
Barings Participation Investors	20.15	20.15 to 20.24
Barnes & Noble Education, Inc	9.35	9.08 to 9.57
Barnes Group, Inc.	41.34	40.70 to 41.72
Baxter International Inc.	18.74	18.61 to 18.84
Baytex Energy Corp	3.22	3.17 to 3.27
BB&T Corporation	25.59	25.45 to 25.94
BCE, Inc.	23.51	23.24 to 23.51
Beazer Homes USA, Inc.	22.87	22.63 to 23.07
Becton, Dickinson and Company	194.02	193.10 to 194.74
Benchmark Electronics, Inc.	44.93	44.59 to 45.40
Berkshire Hathaway Inc.	770100.00	765337.00 to 775000.00
Berkshire Hathaway Inc.	513.81	511.56 to 516.85
Best Buy Co., Inc.	79.28	79.03 to 81.31
Bio-Rad Laboratories, Inc.	324.86	321.10 to 327.69
Bio-Rad Laboratories, Inc.	310.70	310.45 to 310.70
Black Hills Corporation	73.79	72.93 to 74.02
Black Stone Minerals, L.P.	14.03	13.87 to 14.04
Blackrock Capital and Income Strategies Fund Inc	25.80	25.50 to 25.81
Blackrock Core Bond Trust	9.70	9.63 to 9.70
Blackrock Corporate High Yield Fund, Inc.	9.48	9.44 to 9.50
Blackrock Debt Strategies Fund, Inc.	10.30	10.26 to 10.34
BlackRock Energy and Resources Trust	13.90	13.70 to 13.96
Blackrock Enhanced Equity Dividend Trust	9.20	9.16 to 9.20
Blackrock Global	11.61	11.54 to 11.62
Blackrock Health Sciences Trust	41.53	41.37 to 41.72
BlackRock Income Trust Inc. (The)	11.12	11.08 to 11.15
BlackRock Multi-Sector Income Trust	13.24	13.20 to 13.32
BlackRock Municipal Target Term Trust Inc. (The)	22.50	22.47 to 22.54
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.89	11.85 to 11.90
Blackrock MuniYield Michigan Quality Fund, Inc.	11.71	11.65 to 11.71
Blackrock MuniYield New York Quality Fund, Inc.	10.05	10.05 to 10.10
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.23	10.18 to 10.27
BlackRock Resources	10.35	10.26 to 10.39
BlackRock Utility, Infrastructure & Power Opportun	26.39	26.22 to 26.73
Blackstone / GSO Strategic Credit Fund	11.85	11.82 to 11.95
Blackstone GSO Long Short Credit Income Fund	11.90	11.86 to 11.98
BlueLinx Holdings Inc.	62.39	61.68 to 62.77
Boise Cascade, L.L.C.	76.24	75.16 to 76.84
Boot Barn Holdings, Inc.	193.82	192.85 to 196.63
Boston Properties, Inc.	72.36	72.25 to 72.82
Boston Scientific Corporation	101.58	100.50 to 101.73
Boyd Gaming Corporation	83.30	83.14 to 84.10
Brady Corporation	78.24	78.06 to 80.07
Brasilagro Cia Brasileira De Propriedades Agricolas	3.75	3.65 to 3.75
Braskem S.A.	2.89	2.86 to 2.92
Bright Horizons Family Solutions Inc.	102.76	102.31 to 104.10
Bright Scholar Education Holdings Limited	2.19	2.18 to 2.19
BrightView Holdings, Inc.	12.62	12.54 to 12.75
Brinker International, Inc.	153.79	151.46 to 155.18
Brink's Company (The)	112.33	111.84 to 113.78
Bristol-Myers Squibb Company	49.20	49.01 to 49.37
British American Tobacco p.l.c.	58.66	58.00 to 58.70
Broadridge Financial Solutions, Inc.	228.09	226.22 to 229.25
Brookdale Senior Living Inc.	11.13	11.00 to 11.24
Brookfield Asset Management Inc	52.74	51.78 to 52.95
Brookfield Business Partners L.P.	34.81	33.30 to 35.35
Brookfield Infrastructure Partners LP	36.09	35.65 to 36.27
Brookfield Real Assets Income Fund Inc.	13.17	13.11 to 13.17
Brown & Brown, Inc.	80.43	80.10 to 81.12
Brown Forman Corporation	28.51	28.39 to 28.84
Brown Forman Corporation	28.98	28.86 to 29.36
BRT Apartments Corp.	14.64	14.58 to 14.81
Brunswick Corporation	66.11	65.56 to 66.99
Buckle, Inc. (The)	56.48	56.39 to 57.63
Buenaventura Mining Company Inc.	24.78	24.44 to 24.97
Build-A-Bear Workshop, Inc.	53.10	52.29 to 53.51
Bunge Limited	96.07	95.99 to 97.09
Byline Bancorp, Inc.	27.92	27.83 to 28.12
Cabot Corporation	62.57	61.78 to 63.25
CACI International, Inc.	617.10	614.74 to 619.79
Cactus, Inc.	42.92	42.23 to 43.36
Cadence Bancorporation	39.84	39.71 to 40.04
Caleres, Inc.	11.71	11.48 to 11.81
Camden Property Trust	106.34	105.68 to 106.82
Canada Goose Holdings Inc.	14.03	13.63 to 14.13
Canadian Imperial Bank of Commerce	86.13	85.55 to 86.26
Canadian National Railway Company	95.89	94.87 to 96.18
Canadian Natural Resources Limited	33.77	33.26 to 33.95
Canadian Pacific Railway Limited	72.57	72.12 to 72.81
Canopy Growth Corporation	1.17	1.16 to 1.20
Capital One Financial Corporation	219.07	217.55 to 220.80
Capital Trust, Inc.	19.47	19.33 to 19.51
Capri Holdings Limited	25.37	25.25 to 25.67
Cardinal Health, Inc.	212.26	212.03 to 214.08
Carlisle Companies Incorporated	318.07	316.61 to 320.74
CarMax Inc	38.66	37.81 to 38.82
Carriage Services, Inc.	43.30	42.73 to 43.36
Cars.com Inc.	11.60	11.52 to 11.83
Carter's, Inc.	31.91	31.72 to 32.15
Carvana Co.	374.50	357.50 to 375.77
Caterpillar, Inc.	575.76	572.40 to 577.36
CBL & Associates Properties, Inc.	33.42	33.27 to 33.50
CBRE Group, Inc.	161.83	160.13 to 162.99
Celanese Corporation	41.65	40.37 to 42.07
Celestica, Inc.	344.41	331.00 to 344.78
Cemex S.A.B. de C.V.	10.79	10.45 to 10.84
Cenovus Energy Inc	17.86	17.64 to 17.93
Centene Corporation	39.34	39.11 to 39.68
CenterPoint Energy, Inc.	39.98	39.89 to 40.13
Centrais Electricas Brasileiras S.A.- Eletrobras	11.03	10.71 to 11.05
Centrais Electricas Brasileiras S.A.- Eletrobras	11.68	11.27 to 11.71
Central Puerto S.A.	15.90	14.89 to 15.90
Century Communities, Inc.	65.29	64.51 to 65.65
CGI Inc.	88.53	87.92 to 88.94
Charles River Laboratories International, Inc.	178.14	176.93 to 178.55
Chatham Lodging Trust (REIT)	6.78	6.76 to 6.83
Cheetah Mobile Inc.	7.79	7.39 to 7.99
Chemed Corp.	439.19	439.18 to 445.07
Chemours Company (The)	12.79	12.45 to 12.79
Cherry Hill Mortgage Investment Corporation	2.49	2.39 to 2.50
Chesapeake Utilities Corporation	139.06	137.88 to 139.35
Chimera Investment Corporation	12.79	12.73 to 12.86
Chipotle Mexican Grill, Inc.	34.52	34.00 to 34.80
Christopher & Banks Corporation	24.73	24.38 to 25.29
Chubb Limited	296.18	296.03 to 298.41
Church & Dwight Company, Inc.	85.16	84.21 to 85.30
Ciena Corporation	204.21	201.00 to 204.59
Cigna Corporation	277.28	277.05 to 280.24
Citigroup Inc.	13.94	13.89 to 14.00
Citigroup Inc.	103.60	102.51 to 104.37
Citizens Financial Group, Inc.	54.10	54.04 to 54.41
Citizens, Inc.	5.96	5.70 to 6.00
Civeo Corporation	22.29	22.12 to 22.58
Civitas Solutions, Inc.	29.37	28.35 to 29.39
Clean Harbors, Inc.	227.56	225.65 to 229.25
Clear Channel Outdoor Holdings, Inc.	1.99	1.95 to 2.00
ClearBridge Energy Midstream Opportunity Fund Inc.	45.55	44.49 to 45.55
Clearwater Paper Corporation	18.19	18.01 to 18.31
Clearway Energy, Inc.	36.62	36.33 to 36.68
Clearway Energy, Inc.	34.20	33.90 to 34.25
Cleveland-Cliffs Inc.	13.04	12.65 to 13.09
Clorox Company (The)	107.94	106.86 to 108.07
CMS Energy Corporation	75.44	75.13 to 75.53
CNA Financial Corporation	46.75	46.67 to 47.03
CNFinance Holdings Limited	5.48	5.37 to 5.50
CNO Financial Group, Inc.	40.93	40.73 to 41.21
CNX Resources Corporation	38.84	38.37 to 39.21
Coca-Cola Company (The)	73.12	72.76 to 73.23
Coca-Cola European Partners plc	91.69	91.11 to 92.14
Coeur Mining, Inc.	17.27	16.36 to 17.29
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.15	13.05 to 13.21
Cohen & Steers Infrastructure Fund, Inc	24.62	24.45 to 24.64
Cohen & Steers Quality Income Realty Fund Inc	12.01	11.93 to 12.04
Colgate-Palmolive Company	80.39	79.91 to 80.44
Colonial Intermediate High Income Fund	1.74	1.72 to 1.75
Comerica Incorporated	80.38	79.78 to 80.68
Comfort Systems USA, Inc.	976.94	965.05 to 980.92
Commercial Metals Company	63.78	63.21 to 64.00
Community Bank System, Inc.	56.76	56.53 to 57.24
Community Healthcare Trust Incorporated	15.58	15.55 to 15.82
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	26.37	26.16 to 26.43
Companhia Paranaense de Energia (COPEL)	10.67	10.62 to 10.83
Compania Cervecerias Unidas, S.A.	13.38	13.25 to 13.40
Compass Diversified Holdings	7.36	6.60 to 7.75
Compass Minerals International, Inc.	18.99	18.56 to 19.00
Comstock Resources, Inc.	26.86	25.57 to 26.88
ConAgra Brands, Inc.	17.85	17.83 to 17.98
Consolidated Edison Inc	100.36	100.03 to 100.89
Constellation Brands Inc	136.38	134.81 to 137.15
Constellium N.V.	16.81	16.58 to 16.92
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	7.30	7.19 to 7.33
Contura Energy, Inc.	26.84	26.32 to 26.88
Cooper-Standard Holdings Inc.	31.25	30.63 to 31.51
CoreCivic, Inc.	18.05	17.84 to 18.12
CoreSite Realty Corporation	368.93	367.31 to 370.51
Corporacion America Airports SA	25.35	24.30 to 25.38
Costamare Inc.	15.27	15.19 to 15.36
Cousins Properties Incorporated	25.78	25.76 to 26.02
CPB Inc.	29.74	29.74 to 30.46
Crawford & Company	11.18	11.03 to 11.34
Crawford & Company	10.35	10.35 to 10.82
Credicorp Ltd.	257.21	254.16 to 260.38
CRH PLC	119.96	119.37 to 120.53
Cross Timbers Royalty Trust	8.91	8.76 to 8.99
CTS Corporation	42.33	41.93 to 42.75
CubeSmart	37.23	37.18 to 37.52
Cullen/Frost Bankers, Inc.	123.72	123.32 to 124.31
Culp, Inc.	3.99	3.89 to 4.17
Cummins Inc.	497.98	495.34 to 500.17
Cushman & Wakefield plc	16.75	16.58 to 16.90
Customers Bancorp, Inc	68.90	68.54 to 69.43
CVS Health Corporation	80.36	79.70 to 80.41
D.R. Horton, Inc.	159.01	156.38 to 159.08
Dana Incorporated	22.41	22.21 to 22.69
Danaher Corporation	226.78	226.56 to 228.45
Danaos Corporation	97.80	97.00 to 98.08
Darden Restaurants, Inc.	179.58	179.44 to 180.92
Darling Ingredients Inc.	36.61	36.52 to 37.02
Deckers Outdoor Corporation	88.03	87.12 to 89.10
Delek Logistics Partners, L.P.	45.84	45.56 to 46.60
Delta Air Lines, Inc.	64.10	64.10 to 64.97
Deluxe Corporation	20.32	20.23 to 20.47
Devon Energy Corporation	37.06	36.37 to 37.37
DHI Group, Inc.	1.88	1.86 to 1.92
Diamondrock Hospitality Company	9.11	9.06 to 9.18
Diana Shipping inc.	1.97	1.81 to 1.98
Diebold Nixdorf Incorporated	64.52	64.28 to 65.26
Dillard's, Inc.	670.06	660.23 to 678.71
Dine Brands Global, Inc.	31.25	30.81 to 31.57
Dolby Laboratories	67.45	66.80 to 68.12
Dollar General Corporation	109.49	108.50 to 109.78
Dominion Energy, Inc.	62.77	62.45 to 62.87
Domino's Pizza Inc	419.63	415.04 to 423.99
Donaldson Company, Inc.	89.90	89.61 to 90.53
Donnelley Financial Solutions, Inc.	49.06	48.17 to 49.30
Douglas Dynamics, Inc.	32.31	32.12 to 32.68
Douglas Emmett, Inc.	12.19	12.14 to 12.29
Dover Corporation	185.28	185.28 to 186.90
Dr. Reddy's Laboratories Ltd	14.05	13.88 to 14.06
DRDGOLD Limited	30.18	29.24 to 30.18
Dreyfus High Yield Strategies Fund	2.54	2.53 to 2.55
DTE Energy Company	137.03	136.35 to 137.22
Ducommun Incorporated	91.69	90.08 to 91.88
Duff & Phelps Global Utility Income Fund Inc.	13.15	13.02 to 13.23
Duff & Phelps Utilities Income, Inc.	10.22	10.17 to 10.33
Duke Energy Corporation	24.83	24.83 to 25.05
Duke Energy Corporation	24.53	24.50 to 24.53
DXC Technology Company	13.20	12.99 to 13.43
Dycom Industries, Inc.	361.53	355.56 to 364.40
Dynagas LNG Partners LP	3.60	3.49 to 3.76
Dynex Capital, Inc.	14.01	13.97 to 14.06
Eagle Materials Inc	223.72	221.17 to 224.31
Eagle Point Credit Company Inc.	6.27	6.22 to 6.35
Easterly Government Properties, Inc.	21.80	21.72 to 22.01
EastGroup Properties, Inc.	181.18	180.29 to 182.34
Eastman Chemical Company	62.08	61.25 to 62.26
Eastman Kodak Company	7.64	7.53 to 7.72
Eaton Vance Corporation	14.51	14.44 to 14.61
Eaton Vance Corporation	9.17	9.11 to 9.17
Eaton Vance Municipal Income 2028 Term Trust	19.49	19.18 to 19.55
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.86	8.84 to 8.90
Eaton Vance Short Diversified Income Fund	11.07	11.05 to 11.09
Eaton Vance Tax Advantaged Dividend Income Fund	24.46	24.27 to 24.55
Eaton Vance Tax-Advantage Global Dividend Opp	29.21	29.03 to 29.24
Eaton Vance Tax-Advantaged Global Dividend Income Fund	22.27	22.13 to 22.31
Eaton Vance Tax-Managed Buy-Write Income Fund	15.38	15.26 to 15.45
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.71	15.59 to 15.71
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.31	9.22 to 9.31
Ecolab Inc.	275.16	273.13 to 276.62
Edison International	58.89	58.77 to 59.47
Edwards Lifesciences Corporation	86.67	86.36 to 87.19
El Paso Electric Company	28.08	27.27 to 28.09
Elanco Animal Health Incorporated	23.27	23.08 to 23.52
Eldorado Gold Corporation	31.31	30.75 to 31.43
Element Solutions Inc.	25.92	25.72 to 26.18
Eli Lilly and Company	1075.47	1067.69 to 1099.05
Ellington Financial Inc.	13.70	13.68 to 13.86
Ellington Residential Mortgage REIT	5.42	5.39 to 5.50
Embraer S.A.	64.48	64.31 to 65.05
Emergent Biosolutions, Inc.	11.17	11.11 to 11.31
Emerson Electric Company	133.38	131.81 to 133.86
Employers Holdings Inc	39.85	39.55 to 40.13
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	34.75	34.11 to 35.44
Enbridge Inc	48.78	48.10 to 48.82
Encompass Health Corporation	116.22	115.50 to 116.82
Endeavour Silver Corporation	9.93	8.86 to 10.03
Enel Chile S.A.	3.85	3.82 to 3.88
Enersys	143.11	142.09 to 143.48
Ennis, Inc.	17.44	17.24 to 17.48
Enova International, Inc.	131.09	130.60 to 132.00
EnPro Industries	222.85	221.53 to 225.74
Entergy Corporation	97.52	96.66 to 97.66
Enterprise Products Partners L.P.	32.74	32.51 to 32.82
Entravision Communications Corporation	2.78	2.74 to 2.83
EPAM Systems, Inc.	187.00	184.09 to 187.87
EPR Properties	52.27	51.95 to 52.44
EQT Corporation	60.86	58.95 to 61.17
Equifax, Inc.	212.37	211.31 to 214.60
Equity Lifestyle Properties, Inc.	62.87	62.54 to 63.38
Equity Residential	61.75	61.45 to 62.04
Essent Group Ltd.	62.76	62.57 to 63.23
Essential Properties Realty Trust, Inc.	31.66	31.40 to 31.69
Essex Property Trust, Inc.	263.62	261.17 to 264.70
Estee Lauder Companies, Inc. (The)	94.07	93.62 to 94.34
Evercore Inc.	320.07	311.89 to 322.82
Evergy, Inc.	77.65	76.86 to 77.71
Evertec, Inc.	28.90	28.88 to 29.37
Exelon Corporation	47.12	46.40 to 47.17
Extra Space Storage Inc	133.17	132.82 to 134.39
F.N.B. Corporation	16.64	16.55 to 16.78
Fabrinet	459.41	446.01 to 459.42
FactSet Research Systems Inc.	277.27	276.96 to 280.24
Fair Isaac Corporation	1805.83	1782.00 to 1807.22
Farmland Partners Inc.	9.84	9.67 to 9.84
FB Financial Corporation	55.86	55.62 to 56.25
Federal Agricultural Mortgage Corporation	171.76	170.36 to 173.08
Federal Agricultural Mortgage Corporation	130.48	130.48 to 130.48
Federal Realty Investment Trust	98.73	98.42 to 99.31
Federal Signal Corporation	114.00	112.94 to 114.06
FedEx Corporation	275.68	274.40 to 276.87
FGL Holdings	32.31	32.20 to 32.62
Fidelity National Financial, Inc.	59.43	59.07 to 59.69
Fidelity National Information Services, Inc.	65.77	65.24 to 66.17
First American Corporation (The)	65.76	65.74 to 66.29
First BanCorp.	19.77	19.71 to 19.94
First Commonwealth Financial Corporation	16.25	16.23 to 16.42
First Horizon National Corporation	22.34	22.22 to 22.46
First Industrial Realty Trust, Inc.	57.24	57.23 to 57.64
First Majestic Silver Corp.	15.23	13.85 to 15.26
First Trust	21.89	21.75 to 21.92
First Trust	12.09	12.09 to 12.09
First Trust Senior Floating Rate Income Fund II	9.70	9.55 to 9.71
FirstEnergy Corp.	47.72	47.06 to 47.72
Five Point Holdings, LLC	6.20	6.17 to 6.24
Floor & Decor Holdings, Inc.	63.62	63.48 to 65.24
Flowserve Corporation	71.35	70.51 to 71.74
Fomento Economico Mexicano S.A.B. de C.V.	95.94	94.12 to 96.65
Ford Motor Company	13.28	13.18 to 13.34
Forestar Group Inc	25.52	25.33 to 25.79
Fortis Inc.	52.53	52.19 to 52.58
Fortive Corporation	53.48	53.01 to 53.54
Fortress Transportation and Infrastructure Investors LLC	173.24	168.42 to 174.67
Fortuna Silver Mines Inc.	10.12	9.79 to 10.18
Forum Energy Technologies, Inc.	31.40	30.37 to 31.43
Four Corners Property Trust, Inc.	24.04	23.90 to 24.07
Four Seasons Education (Cayman) Inc.	13.35	13.01 to 14.05
Franco-Nevada Corporation	209.84	207.00 to 210.75
Franklin Covey Company	15.72	15.49 to 15.95
Franklin Resources, Inc.	22.59	22.50 to 22.69
Franklin Universal Trust	8.11	8.03 to 8.11
Frank's International N.V.	63.80	62.67 to 64.18
Freeport-McMoran, Inc.	42.98	42.32 to 43.41
Fresh Del Monte Produce, Inc.	36.14	35.92 to 36.26
FS KKR Capital Corp.	16.10	16.07 to 16.31
Gabelli Dividend	27.40	26.96 to 27.49
Gabelli Equity Trust, Inc. (The)	6.17	6.13 to 6.21
Gabelli Global Small and Mid Cap Value Trust (The)	14.25	14.24 to 14.25
Gabelli Multi-Media Trust Inc. (The)	4.14	4.07 to 4.14
GAMCO Natural Resources, Gold & Income Tust	7.25	7.22 to 7.27
Gamestop Corporation	22.53	22.04 to 22.75
Gates Industrial Corporation plc	22.76	22.49 to 22.87
GATX Corporation	159.93	159.50 to 161.37
Genco Shipping & Trading Limited	18.92	18.83 to 19.04
General Mills, Inc.	47.35	47.11 to 47.54
General Motors Company	73.52	72.91 to 73.86
Genesco Inc.	35.85	34.92 to 35.88
Genesis Healthcare, Inc.	26.37	26.24 to 26.53
Genpact Limited	44.06	44.05 to 44.48
Genuine Parts Company	130.40	129.73 to 131.05
Genworth Financial Inc	8.68	8.65 to 8.79
Geo Group Inc (The)	15.76	15.47 to 15.88
Geopark Ltd	8.16	8.09 to 8.23
Georgia Power Company	22.97	22.97 to 23.38
Gerdau S.A.	3.60	3.59 to 3.61
Getty Realty Corporation	28.47	28.33 to 28.55
Glaukos Corporation	106.29	104.83 to 107.18
GlaxoSmithKline PLC	47.86	47.42 to 47.90
Global Medical REIT Inc.	33.17	32.90 to 33.47
Global Net Lease, Inc.	8.21	8.16 to 8.24
Global Partners LP	43.98	43.46 to 44.81
Global Ship Lease, Inc.	35.11	35.05 to 35.49
Globant S.A.	63.63	62.47 to 64.16
Globus Medical, Inc.	91.04	90.46 to 91.23
Gold Fields Limited	42.89	41.61 to 42.89
Goldman Sachs BDC, Inc.	10.01	9.89 to 10.04
Goldman Sachs Group, Inc. (The)	826.04	818.95 to 830.57
Gorman-Rupp Company (The)	46.49	46.18 to 46.84
Graco Inc.	82.44	82.38 to 82.99
GrafTech International Ltd.	14.42	13.99 to 14.69
Graham Holdings Company	1106.50	1086.16 to 1106.86
Granite Construction Incorporated	107.53	106.61 to 107.93
Granite Point Mortgage Trust Inc.	2.81	2.76 to 2.81
Graphic Packaging Holding Company	16.18	16.13 to 16.31
Gray Television, Inc.	4.92	4.89 to 4.98
Green Dot Corporation	12.57	12.23 to 12.69
Greenbrier Companies, Inc. (The)	44.48	44.36 to 45.03
Greif Bros. Corporation	65.63	64.81 to 66.14
Greif Bros. Corporation	71.18	70.01 to 71.26
Griffon Corporation	75.00	74.58 to 75.71
Group 1 Automotive, Inc.	401.04	400.23 to 405.77
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	237.49	237.28 to 240.26
Grupo Aeroportuario del Sureste, S.A. de C.V.	301.95	299.92 to 303.04
Guess?, Inc.	17.06	16.99 to 17.08
H. B. Fuller Company	58.28	58.01 to 58.73
Haemonetics Corporation	81.35	80.18 to 81.52
Hamilton Beach Brands Holding Company	15.95	15.50 to 16.08
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	34.36	33.93 to 34.54
Harmony Gold Mining Company Limited	19.66	19.25 to 19.70
Harte-Hanks, Inc.	3.77	3.38 to 3.89
Hartford Financial Services Group, Inc. (The)	137.03	137.03 to 138.29
Haverty Furniture Companies, Inc.	23.80	23.70 to 24.37
Hawaiian Electric Industries, Inc.	11.76	11.73 to 11.91
HCA Healthcare, Inc.	508.29	507.84 to 513.86
HDFC Bank Limited	36.82	36.69 to 37.01
Healthcare Realty Trust Incorporated	18.23	18.11 to 18.32
Hecla Mining Company	16.82	16.26 to 16.96
Heico Corporation	316.91	315.12 to 317.99
Heico Corporation	246.97	245.44 to 248.39
Helix Energy Solutions Group, Inc.	6.66	6.49 to 6.70
Helmerich & Payne, Inc.	27.90	27.63 to 28.13
Herbalife Nutrition Ltd.	12.73	12.66 to 13.34
Herc Holdings Inc.	134.27	133.54 to 138.48
Hercules Capital, Inc.	18.00	17.89 to 18.03
Heritage Insurance Holdings, Inc.	29.05	28.61 to 29.26
Hershey Company (The)	188.08	187.50 to 189.49
Hess Midstream Partners LP	33.68	33.18 to 33.87
Hexcel Corporation	76.23	75.51 to 76.35
HFF, Inc.	21.22	21.22 to 21.22
Highland Global Allocation Fund	10.05	9.90 to 10.11
Hillenbrand Inc	31.84	31.62 to 31.85
Hilltop Holdings Inc.	34.32	34.09 to 34.68
Hilton Grand Vacations Inc.	42.83	42.44 to 42.93
Hilton Worldwide Holdings Inc.	285.03	284.21 to 287.40
HNI Corporation	41.52	40.99 to 41.54
Honda Motor Company, Ltd.	30.25	30.10 to 30.26
Horace Mann Educators Corporation	45.78	45.54 to 46.06
Hormel Foods Corporation	23.21	23.18 to 23.37
Host Hotels & Resorts, Inc.	17.63	17.58 to 17.87
Hovnanian Enterprises Inc	131.58	129.13 to 132.83
HSBC Holdings plc	71.16	70.91 to 71.33
Hudbay Minerals Inc.	16.96	16.84 to 17.12
Huntington Ingalls Industries, Inc.	313.62	311.64 to 314.31
Huntsman Corporation	10.42	10.10 to 10.42
HUYA Inc.	2.85	2.85 to 2.95
Hyatt Hotels Corporation	164.39	163.59 to 166.50
Iamgold Corporation	15.54	15.28 to 15.60
ICICI Bank Limited	31.23	31.02 to 31.42
IDACORP, Inc.	131.78	130.57 to 132.19
IDEX Corporation	173.93	173.43 to 174.61
Illinois Tool Works Inc.	249.28	248.28 to 250.37
Imax Corporation	37.10	36.79 to 37.57
Independence Realty Trust, Inc.	17.15	17.04 to 17.22
Infosys Limited	17.48	17.41 to 17.61
ING Group, N.V.	25.94	25.81 to 25.97
Ingersoll-Rand plc (Ireland)	80.34	79.75 to 80.72
Ingevity Corporation	52.23	51.96 to 52.64
Innovative Industrial Properties, Inc.	49.45	49.28 to 50.25
Inspire Medical Systems, Inc.	124.41	123.76 to 127.82
Installed Building Products, Inc.	268.02	266.92 to 272.99
Integer Holdings Corporation	72.18	71.82 to 72.64
Intercontinental Exchange Inc.	157.30	156.72 to 158.37
Intercontinental Hotels Group	134.18	133.50 to 134.45
International Business Machines Corporation	308.58	303.60 to 309.18
International Flavors & Fragrances, Inc.	69.48	69.43 to 70.10
International Paper Company	39.48	38.98 to 39.70
International Seaways, Inc.	52.97	52.38 to 53.70
Invesco Bond Fund	15.71	15.65 to 15.80
INVESCO MORTGAGE CAPITAL INC	8.20	8.11 to 8.23
Invesco Municipal Income Opportunities Trust	6.02	5.98 to 6.03
Invesco Plc	24.45	24.39 to 24.61
Invesco Quality Municipal Income Trust	10.07	9.98 to 10.07
Invesco Senior Income Trust	3.35	3.32 to 3.35
Invesco Trust for Investment Grade New York Municipal	11.49	11.40 to 11.49
Invesco Value Municipal Income Trust	12.53	12.42 to 12.53
Invitation Homes Inc.	28.20	27.84 to 28.33
IQVIA Holdings, Inc.	230.01	229.98 to 232.71
Itau Unibanco Banco Holding SA	7.80	7.77 to 7.86
J P Morgan Chase & Co	313.08	308.24 to 313.72
J. Jill, Inc.	15.78	15.04 to 15.88
Jabil Inc.	210.71	206.29 to 211.83
James Hardie Industries plc.	19.78	19.56 to 19.90
Janus Henderson Group plc	43.71	43.50 to 43.95
Japan Smaller Capitalization Fund Inc	10.76	10.64 to 10.79
Jefferies Financial Group Inc.	57.56	56.40 to 57.61
JELD-WEN Holding, Inc.	2.67	2.61 to 2.74
Jernigan Capital, Inc.	20.97	20.45 to 21.04
John Hancock Financial Opportunities Fund	34.26	34.09 to 34.49
John Hancock Hedged Equity & Income Fund	10.93	10.85 to 10.93
John Hancock Income Securities Trust	11.87	11.81 to 11.90
John Hancock Investors Trust	14.00	13.86 to 14.05
John Hancock Premium Dividend Fund	13.12	13.07 to 13.15
John Hancock Tax Advantaged Dividend Income Fund	24.92	24.76 to 24.97
Johnson & Johnson	206.92	204.63 to 207.46
Jones Lang LaSalle Incorporated	325.69	324.42 to 332.07
Kadant Inc	278.12	273.14 to 283.67
Kayne Anderson MLP/Midstream Investment Company	12.42	12.11 to 12.45
KB Financial Group Inc	85.09	84.25 to 85.43
KB Home	64.33	64.11 to 64.67
Kellogg Company	83.64	83.45 to 83.65
Kemper Corporation	40.72	40.69 to 41.57
Kennametal Inc.	27.68	27.37 to 27.83
Kennedy-Wilson Holdings Inc.	9.73	9.70 to 9.83
Kenon Holdings Ltd.	59.68	58.81 to 59.91
Keurig Dr Pepper Inc.	27.90	27.63 to 27.96
KeyCorp	18.38	18.37 to 18.51
Keysight Technologies Inc.	197.95	196.00 to 199.50
Kilroy Realty Corporation	42.89	42.70 to 43.19
Kimberly-Clark Corporation	109.12	107.66 to 109.35
Kimco Realty Corporation	20.66	20.50 to 20.73
Kinder Morgan, Inc.	27.32	26.86 to 27.36
Kinross Gold Corporation	28.11	27.61 to 28.33
Kirby Corporation	113.52	113.01 to 114.58
Kite Realty Group Trust	23.14	22.86 to 23.20
KKR & Co. Inc.	122.31	120.63 to 122.85
KKR Real Estate Finance Trust Inc.	8.49	8.42 to 8.54
Knight Transportation, Inc.	45.80	45.65 to 46.32
KNOT Offshore Partners LP	9.92	9.84 to 9.95
Knowles Corporation	22.48	22.37 to 22.60
Kohl's Corporation	24.59	23.63 to 24.64
Koninklijke Philips N.V.	28.16	27.95 to 28.21
Koppers Holdings Inc.	29.67	29.40 to 29.91
Korea Electric Power Corporation	18.21	18.04 to 18.21
Korn Ferry	65.77	65.17 to 66.40
Kroger Company (The)	67.28	66.70 to 67.55
Kronos Worldwide Inc	5.07	5.03 to 5.17
KT Corporation	18.36	18.22 to 18.43
Laboratory Corporation of America Holdings	268.78	268.10 to 270.52
Ladder Capital Corp	11.05	10.99 to 11.15
Lamb Weston Holdings, Inc.	59.06	59.05 to 59.91
Las Vegas Sands Corp.	68.16	67.59 to 68.63
LATAM Airlines Group S.A.	48.23	47.66 to 48.47
Lazard Global Total Return and Income Fund	17.39	17.25 to 17.42
Lazard Ltd.	50.50	50.24 to 50.86
La-Z-Boy Incorporated	38.92	38.80 to 39.59
LCI Industries	113.67	113.47 to 115.02
Lear Corporation	107.36	107.04 to 108.77
Leggett & Platt, Incorporated	10.26	10.09 to 10.27
Lehman ABS Corporation	25.60	25.60 to 25.60
Lehman ABS Corporation	26.75	26.55 to 26.75
LendingClub Corporation	18.10	17.70 to 18.21
Lennar Corporation	131.30	129.79 to 131.43
Lennar Corporation	123.59	122.18 to 123.59
Lennox International, Inc.	498.87	493.36 to 500.38
Lexington Realty Trust	48.50	48.25 to 48.91
Liberty All-Star Growth Fund, Inc.	5.37	5.34 to 5.38
Liberty Oilfield Services Inc.	17.78	17.51 to 18.07
Lincoln National Corporation	41.14	41.08 to 41.58
Lindsay Corporation	114.93	114.40 to 117.25
Lithia Motors, Inc.	318.84	314.50 to 319.73
Lithium Americas Corp.	5.63	5.25 to 5.63
LiveRamp Holdings, Inc.	28.85	28.69 to 29.28
Lloyds Banking Group Plc	5.10	5.09 to 5.14
LMP Capital and Income Fund Inc.	14.80	14.69 to 14.85
Loews Corporation	107.87	107.76 to 108.58
Loma Negra Compania Industrial Argentina Sociedad Anonima	12.48	12.01 to 12.48
Louisiana-Pacific Corporation	82.01	81.52 to 82.64
Lowe's Companies, Inc.	242.48	240.80 to 243.03
LTC Properties, Inc.	36.49	36.25 to 36.75
Luxfer Holdings PLC	12.50	12.37 to 12.57
LyondellBasell Industries NV	48.99	48.37 to 49.22
M&T Bank Corporation	190.22	189.76 to 191.33
M/I Homes, Inc.	137.59	136.74 to 139.43
Macerich Company (The)	17.36	17.14 to 17.53
Macro Bank Inc.	85.78	84.01 to 88.27
Macy's Inc	22.36	22.28 to 22.65
Madison Covered Call & Equity Strategy Fund	5.97	5.92 to 6.02
Magna International, Inc.	48.84	48.63 to 49.26
MagnaChip Semiconductor Corporation	2.64	2.60 to 2.68
Magnolia Oil & Gas Corporation	23.14	22.95 to 23.27
Main Street Capital Corporation	58.04	57.81 to 58.18
Manitowoc Company, Inc. (The)	11.28	11.19 to 11.39
Manulife Financial Corp	35.21	34.83 to 35.41
Marcus & Millichap, Inc.	29.30	29.09 to 29.56
Marcus Corporation (The)	15.70	15.61 to 15.83
Marine Products Corporation	8.47	8.12 to 8.53
MarineMax, Inc.	23.38	23.26 to 24.53
Markel Corporation	2080.44	2077.21 to 2102.50
Marriot Vacations Worldwide Corporation	54.60	54.50 to 55.29
Marsh & McLennan Companies, Inc.	183.45	182.00 to 184.33
Martin Marietta Materials, Inc.	623.24	620.21 to 626.85
Masco Corporation	64.87	64.16 to 65.06
MasTec, Inc.	213.88	210.19 to 214.25
Mastercard Incorporated	550.53	545.42 to 551.40
Matador Resources Company	42.40	41.47 to 42.67
Materion Corporation	122.19	120.28 to 122.95
Matson, Inc.	108.98	108.78 to 110.23
Maui Land & Pineapple Company, Inc.	15.85	15.47 to 16.00
Maximus, Inc.	86.09	85.53 to 86.64
MaxLinear, Inc	15.57	15.54 to 15.87
MBIA, Inc.	7.55	7.51 to 7.73
McCormick & Company, Incorporated	67.48	66.90 to 67.71
McCormick & Company, Incorporated	67.31	67.31 to 67.74
McDonald's Corporation	311.82	310.69 to 313.30
McEwen Mining Inc.	18.61	18.19 to 19.21
McKesson Corporation	881.12	880.44 to 888.34
MDU Resources Group, Inc.	21.32	21.14 to 21.34
Medical Properties Trust, Inc.	5.76	5.74 to 5.80
Mednax, Inc	24.09	23.92 to 24.99
Medtronic plc	105.33	104.62 to 105.33
Merck & Company, Inc.	104.83	104.12 to 105.41
Mercury General Corporation	93.12	92.72 to 93.59
Meritage Corporation	73.08	72.98 to 74.16
Mesa Royalty Trust	4.76	4.75 to 4.83
Methode Electronics, Inc.	7.58	7.39 to 7.62
Metropolitan Bank Holding Corp.	74.61	74.29 to 75.34
Mettler-Toledo International, Inc.	1476.72	1470.26 to 1492.07
Mexico Equity and Income Fund, Inc. (The)	11.81	11.70 to 11.86
Mexico Fund, Inc. (The)	19.34	19.13 to 19.34
MFA Financial, Inc.	9.62	9.57 to 9.68
MFS Government Markets Income Trust	3.13	3.09 to 3.13
MFS Intermediate Income Trust	2.66	2.65 to 2.67
MGIC Investment Corporation	28.35	28.33 to 28.65
MGM Resorts International	35.29	34.87 to 35.62
Mid-America Apartment Communities, Inc.	135.89	135.10 to 136.72
Miller Industries, Inc.	38.74	38.15 to 39.04
Minerals Technologies Inc.	58.65	58.21 to 60.11
Mistras Group Inc	11.99	11.70 to 12.05
Mitsubishi UFJ Financial Group Inc	15.78	15.64 to 15.80
Mizuho Financial Group, Inc.	7.10	7.06 to 7.12
Modine Manufacturing Company	162.13	156.77 to 162.76
Moelis & Company	64.17	64.05 to 65.00
Mohawk Industries, Inc.	115.90	115.24 to 116.32
Molina Healthcare Inc	148.26	147.55 to 149.49
Molson Coors Brewing Company	46.51	46.39 to 46.83
Molson Coors Brewing Company	45.51	45.51 to 45.55
Moody's Corporation	490.78	487.16 to 493.72
Moog Inc.	229.68	226.75 to 231.58
Morgan Stanley	169.66	167.76 to 170.27
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.41	7.36 to 7.41
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.52	5.49 to 5.52
Movado Group Inc.	20.94	20.70 to 21.32
MPLX LP	54.33	53.68 to 54.43
MRC Global Inc.	13.78	12.03 to 14.69
MSA Safety Incorporporated	161.30	160.62 to 161.90
MSC Industrial Direct Company, Inc.	88.96	88.62 to 89.76
Mueller Industries, Inc.	109.87	109.64 to 111.00
Mueller Water Products Inc	24.24	24.13 to 24.56
Murphy Oil Corporation	32.07	31.23 to 32.11
Murphy USA Inc.	385.07	380.01 to 386.53
Myers Industries, Inc.	18.06	17.92 to 18.13
Nabors Industries Ltd.	49.87	49.25 to 50.63
NACCO Industries, Inc.	48.24	46.54 to 48.24
National Bank Holdings Corporation	37.21	37.08 to 37.49
National Fuel Gas Company	82.45	81.54 to 82.70
National Health Investors, Inc.	79.48	79.30 to 80.08
National Oilwell Varco, Inc.	15.36	15.06 to 15.43
National Retail Properties	41.35	41.05 to 41.39
National Storage Affiliates Trust	29.45	29.24 to 29.62
Natural Gas Services Group, Inc.	30.97	30.86 to 31.55
Natural Resource Partners LP	105.18	105.00 to 106.00
Navigator Holdings Ltd.	17.89	17.80 to 18.05
Navios Maritime Partners LP	54.40	53.50 to 54.80
Nelnet, Inc.	129.24	128.48 to 131.00
New Germany Fund, Inc. (The)	10.85	10.79 to 10.85
New Mountain Finance Corporation	9.67	9.61 to 9.73
New York Times Company (The)	64.50	64.17 to 65.25
NewJersey Resources Corporation	48.08	47.75 to 48.19
NewMarket Corporation	763.53	758.24 to 771.05
Newmont Mining Corporation	90.73	90.27 to 91.97
Nexa Resources S.A.	7.00	6.75 to 7.13
NexPoint Residential Trust, Inc.	31.81	31.66 to 31.87
NextEra Energy, Inc.	86.29	85.15 to 86.47
NGL ENERGY PARTNERS LP	9.83	9.81 to 9.95
Nike, Inc.	64.63	63.97 to 64.78
NiSource, Inc	44.13	43.67 to 44.20
NL Industries, Inc.	5.65	5.56 to 5.72
Noble Corporation	30.62	30.26 to 30.93
Nomad Foods Limited	12.23	12.14 to 12.25
Nomura Holdings Inc ADR	7.58	7.55 to 7.63
Norfolk Souther Corporation	292.09	288.88 to 293.28
North American Construction Group Ltd.	14.35	14.02 to 14.58
Northrop Grumman Corporation	572.25	566.63 to 573.68
Northwest Natural Holding Company	49.47	49.01 to 49.49
NorthWestern Corporation	69.09	67.95 to 69.23
Novartis AG	130.40	129.43 to 130.51
Novo Nordisk A/S	49.35	48.35 to 49.71
NOW Inc.	13.96	13.91 to 14.12
NRG Energy, Inc.	169.49	168.41 to 171.77
Nu Skin Enterprises, Inc.	9.89	9.87 to 10.31
Nucor Corporation	159.49	158.63 to 159.95
Nutrien Ltd.	58.17	57.34 to 58.21
Nuveen AMT-Free Municipal Credit Income Fund	12.70	12.62 to 12.70
Nuveen AMT-Free Municipal Value Fund	9.09	9.04 to 9.09
Nuveen Arizona Quality Municipal Income Fund	12.05	12.01 to 12.13
Nuveen Core Equity Alpha Fund	15.95	15.78 to 15.95
Nuveen Dow 30SM Dynamic Overwrite Fund	15.02	14.92 to 15.07
Nuveen Floating Rate Income Fund	7.94	7.89 to 7.94
Nuveen Insured New York Select Tax-Free Income Portfolio	12.15	12.06 to 12.19
Nuveen Minnesota Quality Municipal Income Fund	12.00	11.91 to 12.01
Nuveen Missouri Quality Municipal Income Fund	11.16	11.16 to 11.50
Nuveen Municipal Credit Income Fund	12.73	12.65 to 12.73
Nuveen Pennsylvania Quality Municipal Income Fund	12.23	12.16 to 12.23
Nuveen Preferred & Income Opportunities Fund	8.21	8.15 to 8.21
Nuveen Quality Municipal Income Fund	12.04	11.96 to 12.04
Nuveen Real Asset Income and Growth Fund	13.80	13.67 to 13.83
Nuveen Real Estate Fund	7.96	7.73 to 7.97
Nuveen S&P 500 Buy-Write Income Fund	14.54	14.48 to 14.60
Nuveen S&P 500 Dynamic Overwrite Fund	18.01	17.73 to 18.01
Nuveenn Intermediate Duration Quality Municipal Term Fund	15.72	15.31 to 15.74
NVR, Inc.	7507.29	7487.68 to 7607.46
Occidental Petroleum Corporation	42.00	41.39 to 42.33
Oceaneering International, Inc.	24.40	24.35 to 24.65
OFG Bancorp	39.73	39.63 to 40.17
OGE Energy Corp	45.78	45.50 to 45.80
Oil States International, Inc.	6.30	6.18 to 6.35
Old Republic International Corporation	46.10	46.02 to 46.59
Olin Corporation	21.10	20.65 to 21.13
Omega Healthcare Investors, Inc.	45.92	45.54 to 46.10
ONE Gas, Inc.	83.74	83.35 to 83.96
One Liberty Properties, Inc.	20.84	20.66 to 20.93
OneMain Holdings, Inc.	62.03	61.93 to 62.51
ONEOK, Inc.	72.82	71.58 to 72.92
Ooma, Inc.	11.24	11.13 to 11.35
Oppenheimer Holdings, Inc.	68.03	67.59 to 68.38
Orion Engineered Carbons S.A	5.08	4.90 to 5.10
Orion Group Holdings, Inc.	10.00	9.82 to 10.02
Orix Corp Ads	27.35	27.19 to 27.38
Ormat Technologies, Inc.	112.91	111.90 to 113.07
Oshkosh Corporation	128.18	126.50 to 128.97
Osisko Gold Royalties Ltd	34.90	34.52 to 35.08
OUTFRONT Media Inc.	23.53	23.03 to 23.57
Overseas Shipholding Group, Inc.	8.99	8.75 to 9.13
Owens Corning Inc	113.24	110.97 to 113.96
Owens-Illinois, Inc.	13.48	13.26 to 13.50
Oxford Industries, Inc.	38.16	37.34 to 38.34
Packaging Corporation of America	204.07	201.66 to 205.68
PagSeguro Digital Ltd.	10.48	10.00 to 10.58
Pampa Energia S.A.	90.67	89.08 to 91.02
Par Pacific Holdings, Inc.	45.65	45.21 to 46.13
Paramount Group, Inc.	6.59	6.58 to 6.59
Park Electrochemical Corporation	19.39	19.07 to 19.49
Park Hotels & Resorts Inc.	10.82	10.76 to 10.92
Parker-Hannifin Corporation	861.70	860.30 to 867.69
Pebblebrook Hotel Trust	11.34	11.24 to 11.50
Pembina Pipeline Corp.	38.99	38.31 to 39.10
PennyMac Financial Services, Inc.	134.57	134.08 to 136.62
PennyMac Mortgage Investment Trust	12.84	12.77 to 12.98
Penske Automotive Group, Inc.	161.72	161.14 to 163.05
Pentair plc.	105.24	105.09 to 106.58
Penumbra, Inc.	293.17	291.94 to 297.84
Performance Food Group Company	97.07	95.91 to 97.47
Permianville Royalty Trust	1.80	1.77 to 1.81
Pfizer, Inc.	25.74	25.66 to 25.86
PGIM Short Duration High Yield Fund, Inc.	14.73	14.60 to 14.73
Philip Morris International Inc	157.48	155.30 to 157.53
Physicians Realty Trust	18.26	18.18 to 18.30
Piedmont Office Realty Trust, Inc.	8.74	8.70 to 8.82
PIMCO Dynamic Income Fund	18.07	17.98 to 18.08
Pimco Global Stocksplus & Income Fund	8.73	8.60 to 8.75
Pimco High Income Fund	4.86	4.85 to 4.86
PIMCO Income Strategy Fund	8.44	8.40 to 8.46
PIMCO Income Strategy Fund II	7.44	7.43 to 7.47
Pinnacle West Capital Corporation	90.86	90.53 to 90.97
Pitney Bowes Inc.	9.86	9.79 to 9.92
PJT Partners Inc.	168.01	166.73 to 168.77
Plains All American Pipeline, L.P.	17.41	17.30 to 17.52
Plains Group Holdings, L.P.	18.54	18.48 to 18.66
Planet Fitness, Inc.	111.97	111.51 to 113.12
PLDT Inc.	22.34	22.07 to 22.45
PNC Financial Services Group, Inc. (The)	190.72	190.66 to 192.60
Polaris Industries Inc.	66.36	65.41 to 67.00
Portland General Electric Company	50.82	50.51 to 51.14
PPG Industries, Inc.	100.04	99.96 to 100.82
PPL Corporation	36.90	36.68 to 36.94
PPlus Trust	23.75	23.75 to 23.75
Precision Drilling Corporation	61.90	60.47 to 62.74
Primerica, Inc.	257.32	256.29 to 259.98
ProAssurance Corporation	24.08	24.04 to 24.13
Procter & Gamble Company (The)	148.16	147.18 to 148.71
Progressive Corporation (The)	228.79	227.96 to 230.10
Prologis, Inc.	128.53	127.90 to 129.33
PROS Holdings, Inc.	23.24	23.20 to 23.24
Prosperity Bancshares, Inc.	68.71	68.63 to 69.14
Proto Labs, Inc.	50.82	50.18 to 50.93
Provident Financial Services, Inc	19.18	19.09 to 19.38
Prudential Financial, Inc.	108.25	107.85 to 108.96
Prudential Public Limited Company	29.18	28.99 to 29.21
PT Telekomunikasi Indonesia, Tbk	21.55	21.00 to 21.55
Public Service Enterprise Group Incorporated	83.52	82.98 to 83.80
PulteGroup, Inc.	127.19	126.68 to 127.95
Putnam Municipal Opportunities Trust	10.37	10.35 to 10.39
PVH Corp.	84.76	84.02 to 85.57
Q2 Holdings, Inc.	72.13	71.70 to 72.56
Quad Graphics, Inc	5.74	5.63 to 5.75
Quaker Chemical Corporation	137.85	136.45 to 138.82
Quanex Building Products Corporation	12.96	12.81 to 13.06
Quanta Services, Inc.	464.88	458.60 to 466.25
Qudian Inc.	4.83	4.83 to 4.89
Quest Diagnostics Incorporated	189.18	188.94 to 190.26
Radian Group Inc.	35.55	35.31 to 35.82
Ralph Lauren Corporation	367.33	367.07 to 373.68
Range Resources Corporation	39.49	38.55 to 39.80
Rayonier Advanced Materials Inc.	6.53	6.40 to 6.54
Rayonier Inc.	22.21	21.96 to 22.29
RE/MAX Holdings, Inc.	8.22	8.20 to 8.36
Realty Income Corporation	57.61	56.88 to 57.62
Redwood Trust, Inc.	5.51	5.45 to 5.53
Regal Beloit Corporation	444.97	442.50 to 447.63
Regional Management Corp.	38.04	37.55 to 38.69
Regions Financial Corporation	25.45	25.43 to 25.59
Reinsurance Group of America, Incorporated	189.87	188.94 to 191.97
Reinsurance Group of America, Incorporated	25.06	25.06 to 25.11
Reliance Steel & Aluminum Co.	279.32	278.28 to 281.51
Republic Services, Inc.	217.06	215.90 to 217.71
ResMed Inc.	255.83	255.70 to 258.09
Restaurant Brands International Inc.	72.39	71.96 to 73.13
REV Group, Inc.	53.27	53.00 to 53.88
REX American Resources Corporation	32.99	32.46 to 33.19
Rexford Industrial Realty, Inc.	41.61	41.57 to 41.93
RH	157.59	155.81 to 159.32
Ringcentral, Inc.	28.24	27.98 to 28.56
Rio Tinto Plc	71.95	71.32 to 72.10
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.75	14.51 to 14.80
RiverNorth Opportunities Fund, Inc.	11.79	11.52 to 11.80
RLI Corp.	61.66	61.49 to 62.11
RLJ Lodging Trust	7.54	7.36 to 7.62
Robert Half International Inc.	27.04	27.03 to 27.55
Rockwell Automation, Inc.	395.86	394.85 to 398.82
Rogers Communication, Inc.	39.12	38.87 to 39.25
Rogers Corporation	83.81	81.97 to 83.98
Rollins, Inc.	61.48	61.39 to 61.84
Royal Bank Of Canada	154.09	153.24 to 154.64
Royal Caribbean Cruises Ltd.	266.25	265.56 to 268.89
Royce Global Value Trust, Inc.	12.65	12.57 to 12.70
Royce Micro-Cap Trust, Inc.	10.46	10.39 to 10.46
Royce Value Trust, Inc.	16.25	16.14 to 16.26
RPM International Inc.	107.25	106.90 to 107.75
RPT Realty	2.68	2.62 to 2.69
Ryder System, Inc.	173.21	172.25 to 174.54
Ryerson Holding Corporation	22.93	22.66 to 22.98
Ryman Hospitality Properties, Inc.	95.43	94.52 to 96.10
S&P Global Inc.	498.83	495.66 to 500.18
Sabine Royalty Trust	77.40	77.16 to 78.50
Safe Bulkers, Inc	5.29	5.24 to 5.38
Safehold Inc.	13.87	13.78 to 14.08
Sally Beauty Holdings, Inc.	15.86	15.82 to 16.46
SandRidge Energy, Inc.	14.14	14.04 to 14.29
Saratoga Investment Corp	23.23	23.10 to 23.39
Saul Centers, Inc.	31.10	30.97 to 31.13
Schneider National, Inc.	22.61	22.45 to 22.71
Scotts Miracle-Gro Company (The)	56.62	56.22 to 56.81
Seabridge Gold, Inc.	27.93	27.06 to 28.08
SEACOR Marine Holdings Inc.	7.12	6.94 to 7.22
Sealed Air Corporation	42.95	42.90 to 43.22
Select Medical Holdings Corporation	15.49	15.23 to 15.57
Sempra Energy	94.72	93.16 to 94.73
Sensata Technologies Holding plc	32.07	31.80 to 32.35
Sensient Technologies Corporation	97.49	96.96 to 97.95
Sherwin-Williams Company (The)	343.69	342.25 to 344.69
Shinhan Financial Group Co Ltd	54.09	53.85 to 54.32
Ship Finance International Limited	8.23	8.17 to 8.25
Shopify Inc.	158.64	157.85 to 161.00
Signet Jewelers Limited	100.16	99.41 to 104.06
Simon Property Group, Inc.	186.32	184.42 to 187.20
Simpson Manufacturing Company, Inc.	167.38	166.51 to 169.01
SITE Centers Corp.	7.36	7.28 to 7.37
SiteOne Landscape Supply, Inc.	134.28	133.79 to 136.02
SK Telecom Co., Ltd.	20.19	20.11 to 20.21
Skyline Champion Corporation	85.84	85.31 to 86.56
Snap-On Incorporated	340.05	340.05 to 342.26
Sociedad Quimica y Minera S.A.	64.32	63.11 to 65.65
Sonic Automotive, Inc.	63.03	62.27 to 63.62
Sonoco Products Company	42.17	41.75 to 42.49
Source Capital, Inc.	48.74	48.11 to 49.71
Southern Copper Corporation	134.78	133.75 to 135.48
Southwest Airlines Company	34.81	34.78 to 35.34
Southwest Gas Holdings, Inc.	83.05	82.13 to 83.11
Spartan Energy Acquisition Corp	106.89	106.89 to 106.89
Spectrum Brands Holdings, Inc.	59.35	59.13 to 59.80
Spire Inc.	88.66	88.05 to 88.66
Spirit Aerosystems Holdings, Inc.	36.73	36.09 to 36.74
SPX Corporation	215.04	213.34 to 217.49
St. Joe Company (The)	60.33	59.72 to 60.74
Stag Industrial, Inc.	39.28	39.24 to 39.44
Standard Motor Products, Inc.	37.54	37.39 to 38.15
Standex International Corporation	245.16	241.81 to 245.88
Stanley Black & Decker, Inc.	71.52	71.21 to 71.92
Stanley Black & Decker, Inc.	28.83	28.78 to 28.83
Star Group, L.P.	12.00	12.00 to 12.10
STARWOOD PROPERTY TRUST, INC.	18.34	18.25 to 18.43
State Street Corporation	119.02	118.08 to 119.39
Steelcase Inc.	16.29	16.15 to 16.31
Stellus Capital Investment Corporation	12.10	12.03 to 12.19
Stepan Company	45.33	44.96 to 45.69
STERIS plc	266.28	263.01 to 268.57
Stewart Information Services Corporation	76.63	72.95 to 76.74
Stifel Financial Corporation	122.00	121.15 to 122.52
STRATS Trust	9.95	9.95 to 9.95
STRATS Trust	23.29	23.00 to 23.29
Stryker Corporation	371.18	371.17 to 373.60
Suburban Propane Partners, L.P.	19.55	19.25 to 19.64
Sumitomo Mitsui Financial Group Inc	18.22	18.11 to 18.23
Summit Hotel Properties, Inc.	5.36	5.30 to 5.39
Sun Communities, Inc.	128.84	127.44 to 130.00
Suncor Energy Inc.	44.78	44.54 to 45.18
Sunoco LP	56.23	55.42 to 56.40
Sunstone Hotel Investors, Inc.	9.36	9.24 to 9.44
Swiss Helvetia Fund, Inc. (The)	6.03	6.01 to 6.06
Synchrony Financial	77.36	76.90 to 77.91
Synnex Corporation	152.48	150.74 to 153.37
Synovus Financial Corp.	48.20	48.17 to 48.58
Synthetic Fixed-Income Securities, Inc.	22.82	22.82 to 22.82
Sysco Corporation	76.20	75.48 to 76.80
Taiwan Semiconductor Manufacturing Company Ltd.	291.51	289.00 to 292.67
Takeda Pharmaceutical Company Limited	14.42	14.38 to 14.44
Talos Energy, Inc.	11.46	11.27 to 11.62
Tanger Factory Outlet Centers, Inc.	33.58	33.51 to 33.71
Tapestry, Inc.	109.28	109.14 to 111.07
Targa Resources, Inc.	175.31	173.49 to 176.54
Taylor Morrison Home Corporation	62.69	62.68 to 63.67
TCW Strategic Income Fund, Inc.	4.93	4.91 to 4.94
TechnipFMC plc	45.26	44.57 to 45.48
Teck Resources Ltd	42.89	42.79 to 43.45
Tejon Ranch Co	16.23	16.11 to 16.33
Tekla Healthcare Investors	19.53	19.42 to 19.65
Tekla Healthcare Opportunies Fund	19.13	19.08 to 19.47
Tekla Life Sciences Investors	17.67	17.56 to 17.67
Tekla World Healthcare Fund	12.91	12.85 to 13.00
Teladoc Health, Inc.	7.59	7.45 to 7.62
Telecom Argentina Stet - France Telecom S.A.	12.62	11.94 to 12.62
Teleflex Incorporated	114.42	112.50 to 116.01
Telefonica Brasil S.A.	13.22	13.11 to 13.26
Telephone and Data Systems, Inc.	38.41	38.17 to 38.41
Telephone and Data Systems, Inc.	40.27	39.32 to 40.28
Tenet Healthcare Corporation	216.84	215.80 to 218.59
Tennessee Valley Authority	24.12	24.04 to 24.13
Teradata Corporation	28.64	28.20 to 28.71
Terex Corporation	46.21	45.81 to 46.64
Ternium S.A.	36.83	36.48 to 36.86
Terreno Realty Corporation	62.79	62.61 to 63.23
Tetra Technologies, Inc.	7.77	7.71 to 7.97
Teva Pharmaceutical Industries Limited	26.89	26.39 to 26.96
Textron Inc.	83.16	82.81 to 83.38
The AES Corporation	14.06	13.91 to 14.08
The Blackstone Group L.P.	146.42	145.50 to 147.78
The Central and Eastern Europe Fund, Inc.	16.48	16.19 to 16.63
The Cooper Companies, Inc.	77.93	77.49 to 78.49
The Gabelli Healthcare & Wellness Trust	9.67	9.63 to 9.69
The GDL Fund	8.55	8.51 to 8.58
The Hanover Insurance Group, Inc.	185.55	185.00 to 187.13
The Travelers Companies, Inc.	292.86	292.69 to 296.54
Thermo Fisher Scientific Inc	590.83	587.95 to 594.00
Thermon Group Holdings, Inc.	35.10	34.70 to 35.31
Thor Industries, Inc.	105.62	105.10 to 106.67
Timken Company (The)	81.39	80.82 to 81.75
Titan International, Inc.	8.09	8.06 to 8.18
TJX Companies, Inc. (The)	151.92	151.52 to 153.06
Toll Brothers, Inc.	139.83	139.03 to 140.72
Tootsie Roll Industries, Inc.	38.36	37.94 to 39.05
TopBuild Corp.	452.50	448.21 to 456.64
Toronto Dominion Bank (The)	83.93	83.37 to 84.06
Tortoise Energy Infrastructure Corporation	44.09	43.55 to 44.23
Tortoise Power and Energy Infrastructure Fund, Inc	21.41	21.12 to 21.41
Toyota Motor Corp Ltd Ord	201.87	200.07 to 202.33
TPG RE Finance Trust, Inc.	9.09	9.06 to 9.15
TPG Specialty Lending, Inc.	21.82	21.70 to 21.85
TransCanada Corporation	54.72	53.99 to 54.72
Transcontinental Realty Investors, Inc.	45.98	45.98 to 45.98
Transdigm Group Incorporated	1360.17	1345.05 to 1362.87
Transocean Ltd.	4.41	4.24 to 4.43
Transportadora De Gas Sa Ord B	31.30	30.58 to 31.36
TransUnion	85.05	84.36 to 85.61
Tredegar Corporation	7.80	7.74 to 7.86
Treehouse Foods, Inc.	23.89	23.72 to 23.90
Tri Continental Corporation	34.34	34.22 to 34.78
TRI Pointe Group, Inc.	34.12	33.90 to 34.25
TriNet Group, Inc.	58.60	58.13 to 59.18
Trinity Industries, Inc.	26.52	26.36 to 26.68
TriplePoint Venture Growth BDC Corp.	6.50	6.33 to 6.51
Tronox Limited	4.14	3.99 to 4.14
TrueBlue, Inc.	4.90	4.89 to 5.07
Turning Point Brands, Inc.	100.16	99.27 to 101.58
Tutor Perini Corporation	68.55	67.13 to 68.74
Twilio Inc.	129.69	127.41 to 131.00
Two Harbors Investments Corp	10.14	10.11 to 10.26
Tyson Foods, Inc.	58.05	57.78 to 58.42
U.S. Bancorp	49.05	48.84 to 49.26
UDR, Inc.	36.42	36.01 to 36.55
UGI Corporation	39.55	38.96 to 39.59
Ultrapar Participacoes S.A.	4.11	4.09 to 4.14
UMH Properties, Inc.	15.13	15.10 to 15.28
Under Armour, Inc.	4.43	4.40 to 4.46
Under Armour, Inc.	4.62	4.60 to 4.66
Unifirst Corporation	172.55	171.58 to 173.12
Unilever PLC	60.59	60.24 to 60.73
Union Pacific Corporation	231.83	230.47 to 232.46
United Microelectronics Corporation	7.46	7.33 to 7.47
United Parcel Service, Inc.	95.79	95.29 to 96.35
UnitedHealth Group Incorporated	329.77	328.89 to 332.06
UNITIL Corporation	50.23	49.83 to 50.84
Universal Corporation	52.76	52.34 to 52.87
Universal Health Realty Income Trust	40.65	40.50 to 41.14
Universal Health Services, Inc.	243.63	241.64 to 246.00
UNIVERSAL INSURANCE HOLDINGS INC	33.13	32.89 to 33.40
Urban Edge Properties	19.22	19.16 to 19.25
US Foods Holding Corp.	78.67	78.54 to 79.13
USA Compression Partners, LP	25.25	25.01 to 25.55
USANA Health Sciences, Inc.	19.85	19.73 to 19.98
V.F. Corporation	17.50	17.11 to 17.69
VALE S.A.	12.61	12.54 to 12.72
Valmont Industries, Inc.	412.97	410.11 to 417.88
Ventas, Inc.	80.63	80.01 to 80.99
Verizon Communications Inc.	41.11	40.71 to 41.13
Vermilion Energy Inc.	9.27	8.80 to 9.35
Vipshop Holdings Limited	19.64	19.59 to 19.95
Virtus Global Dividend & Income Fund Inc.	6.62	6.57 to 6.63
Visa Inc.	334.44	332.00 to 335.02
Vishay Precision Group, Inc.	34.14	33.74 to 34.77
Vornado Realty Trust	36.82	36.44 to 36.95
Voya Global Advantage and Premium Opportunity Fund	9.82	9.74 to 9.82
Voya Global Equity Dividend and Premium Opportunity Fund	5.79	5.77 to 5.81
Vulcan Materials Company	297.24	294.98 to 297.60
W.P. Carey Inc.	67.37	67.37 to 67.76
W.R. Berkley Corporation	77.69	77.43 to 77.96
W.W. Grainger, Inc.	948.63	942.62 to 949.99
Wabash National Corporation	8.44	8.41 to 8.59
Walmart Inc.	110.51	109.00 to 110.70
Warrior Met Coal, Inc.	78.29	77.17 to 78.50
Waste Connections, Inc.	176.55	176.25 to 178.09
Waste Management, Inc.	217.87	216.00 to 218.32
Waters Corporation	403.42	401.66 to 409.79
Watts Water Technologies, Inc.	275.88	275.45 to 279.60
Wayfair Inc.	110.80	110.12 to 112.64
Webster Financial Corporation	59.60	59.00 to 59.86
WEC Energy Group, Inc.	112.07	111.94 to 112.66
Wells Fargo & Company	85.85	85.31 to 86.52
Wells Fargo Global Dividend Opportunity Fund	5.88	5.86 to 5.89
Welltower Inc.	208.22	206.22 to 209.05
WESCO International, Inc.	267.41	263.51 to 268.48
West Pharmaceutical Services, Inc.	277.25	273.94 to 278.55
Western Alliance Bancorporation	81.53	80.88 to 81.94
Western Asset Bond Fund	11.19	11.06 to 11.20
Western Asset Emerging Markets Debt Fund Inc	10.63	10.55 to 10.64
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.68	11.61 to 11.69
Western Asset Global High Income Fund Inc	6.42	6.38 to 6.43
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.84	8.82 to 8.87
Western Midstream Partners, LP	39.33	39.12 to 39.73
Westinghouse Air Brake Technologies Corporation	208.55	207.76 to 209.63
Westlake Chemical Corporation	66.81	64.66 to 66.97
Westlake Chemical Partners LP	18.96	18.90 to 19.20
Westwood Holdings Group Inc	16.94	16.20 to 17.00
WEX Inc.	148.36	147.21 to 149.80
Wheaton Precious Metals Corp.	110.05	107.40 to 110.17
Whirlpool Corporation	77.35	77.03 to 78.66
White Mountains Insurance Group, Ltd.	2024.25	2023.45 to 2042.89
Whitestone REIT	13.29	13.28 to 13.39
WideOpenWest, Inc.	5.18	5.16 to 5.18
Williams Companies, Inc. (The)	60.93	60.10 to 61.12
Winnebago Industries, Inc.	36.19	36.15 to 36.95
Wipro Limited	2.72	2.68 to 2.73
Woori Bank	54.95	54.62 to 55.36
Workiva Inc.	92.56	91.41 to 92.88
Worthington Industries, Inc.	54.86	54.55 to 55.53
WPP plc	20.07	19.84 to 20.14
Wyndham Hotels & Resorts, Inc.	73.20	72.98 to 73.95
Xenia Hotels & Resorts, Inc.	13.98	13.91 to 14.04
XPO Logistics, Inc.	142.06	141.46 to 143.36
YETI Holdings, Inc.	41.48	41.34 to 41.94
Yext, Inc.	8.42	8.37 to 8.46
Yum China Holdings, Inc.	48.14	47.99 to 48.79
Yum! Brands, Inc.	153.21	153.06 to 154.51
Zimmer Biomet Holdings, Inc.	97.52	97.30 to 98.34
Zoetis Inc.	128.18	127.75 to 129.31
ZTO Express (Cayman) Inc.	20.65	20.47 to 20.76
Zymeworks Inc.	26.71	26.41 to 27.69

NSE Gainers NSE Losers NSE Scanner CLOSED NEAR HIGH 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

4655 stocks found forming MACD UP

Back to top | Use Dark Theme