USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

5145 stocks found forming MACD UP

Company	Close	Range
1-800 FLOWERS.COM, Inc.	3.91	3.88 to 4.41
1st Source Corporation	65.82	64.73 to 66.49
21Vianet Group, Inc.	9.18	8.77 to 9.36
8x8 Inc	2.19	2.13 to 2.23
Abeona Therapeutics Inc.	5.36	5.31 to 5.56
AC Immune SA	3.15	3.12 to 3.80
Acacia Research Corporation	3.85	3.80 to 3.87
ACADIA Pharmaceuticals Inc.	27.15	26.42 to 27.28
Accuray Incorporated	1.06	1.05 to 1.11
Achieve Life Sciences, Inc.	4.64	4.64 to 4.86
ACI Worldwide, Inc.	47.53	47.33 to 47.99
Aclaris Therapeutics, Inc.	3.25	3.25 to 3.41
ACM Research, Inc.	38.83	37.85 to 41.47
ACNB Corporation	51.66	51.40 to 52.26
ADMA Biologics Inc	19.78	19.76 to 20.46
Adobe Inc.	356.43	349.09 to 362.71
ADTRAN, Inc.	8.31	8.25 to 8.64
Advanced Energy Industries, Inc.	215.07	210.32 to 223.34
Adverum Biotechnologies, Inc.	4.36	4.23 to 4.38
AdvisorShares Sabretooth ETF	75.12	75.12 to 81.71
AdvisorShares Vice ETF	39.74	39.25 to 39.76
Aehr Test Systems	24.48	24.26 to 26.20
Agilysys, Inc.	124.80	123.14 to 126.71
AGNC Investment Corp.	25.57	25.53 to 25.57
Airgain, Inc.	4.05	3.86 to 4.06
Akebia Therapeutics, Inc.	1.66	1.65 to 1.70
Alarm.com Holdings, Inc.	52.16	52.10 to 53.14
Alector, Inc.	1.49	1.41 to 1.54
Alico, Inc.	37.69	36.61 to 37.69
Align Technology, Inc.	165.43	163.00 to 166.83
Allegiant Travel Company	85.86	85.83 to 93.00
Alliance Resource Partners, L.P.	24.13	23.97 to 24.25
Allogene Therapeutics, Inc.	1.51	1.50 to 1.57
Allot Ltd.	9.86	9.77 to 10.30
Alpha and Omega Semiconductor Limited	20.35	20.02 to 21.65
Alphabet Inc.	310.52	306.96 to 316.14
Alphabet Inc.	309.29	305.56 to 314.87
Alta Mesa Resources, Inc.	185.03	180.38 to 191.97
Altimmune, Inc.	5.27	5.25 to 6.03
Amalgamated Bank	31.99	31.81 to 32.33
A-Mark Precious Metals, Inc.	29.25	28.50 to 29.47
Ambac Financial Group, Inc.	9.03	8.86 to 9.26
AMC Networks Inc.	10.01	9.85 to 10.18
Amdocs Limited	79.35	78.82 to 79.66
Amerco	53.42	53.36 to 54.88
American Airlines Group, Inc.	14.96	14.94 to 15.34
American Public Education, Inc.	36.93	36.28 to 37.37
American Woodmark Corporation	57.21	56.63 to 59.09
America's Car-Mart, Inc.	24.20	24.11 to 25.77
Ameris Bancorp	77.95	77.25 to 78.78
AmeriServ Financial Inc.	3.08	3.04 to 3.17
Ames National Corporation	23.88	23.70 to 24.11
Amicus Therapeutics, Inc.	10.55	9.78 to 11.00
Amkor Technology, Inc.	44.31	43.81 to 46.89
Amtech Systems, Inc.	10.98	10.57 to 11.55
Analog Devices, Inc.	279.32	278.07 to 284.23
AnaptysBio, Inc.	44.94	44.45 to 46.82
ANGI Homeservices Inc.	13.28	13.19 to 13.90
AngioDynamics, Inc.	13.14	13.02 to 13.50
Apellis Pharmaceuticals, Inc.	25.23	24.45 to 25.28
Apogee Enterprises, Inc.	39.99	39.99 to 41.00
Apple Inc.	278.28	276.82 to 279.22
Applied Materials, Inc.	259.21	257.13 to 269.71
Applied Optoelectronics, Inc.	32.06	31.94 to 35.49
Aquestive Therapeutics, Inc.	6.21	6.19 to 6.40
Arbutus Biopharma Corporation	4.71	4.61 to 4.81
ArcBest Corporation	76.57	75.88 to 77.48
Arch Capital Group Ltd.	93.92	93.42 to 94.28
Arch Capital Group Ltd.	21.09	21.02 to 21.18
Arcturus Therapeutics Ltd.	7.46	7.33 to 7.62
Ardelyx, Inc.	6.21	5.92 to 6.30
Ares Capital Corporation	20.85	20.77 to 21.07
Array BioPharma Inc.	8.52	8.28 to 9.29
Arrow Financial Corporation	32.20	31.50 to 32.35
Arrowhead Pharmaceuticals, Inc.	70.09	68.01 to 71.00
Arsanis, Inc.	2.46	2.41 to 2.69
Artesian Resources Corporation	31.97	31.80 to 32.37
Art's-Way Manufacturing Co., Inc.	2.47	2.31 to 2.52
Arvinas, Inc.	12.58	12.47 to 12.90
Ascendis Pharma A/S	220.42	207.52 to 229.94
ASML Holding N.V.	1080.85	1077.19 to 1114.56
Assembly Biosciences, Inc.	36.10	35.25 to 36.92
Assertio Therapeutics, Inc.	0.76	0.76 to 0.79
Astec Industries, Inc.	46.55	46.28 to 47.45
Astronics Corporation	54.40	53.90 to 55.65
AstroNova, Inc.	8.13	7.57 to 8.30
Astrotech Corporation	4.20	4.00 to 4.35
Asure Software Inc	8.91	8.67 to 8.97
ATA Inc.	4.29	4.26 to 4.63
Atara Biotherapeutics, Inc.	18.00	16.65 to 18.17
Atlanticus Holdings Corporation	65.96	65.40 to 67.00
Atlassian Corporation Plc	162.04	160.31 to 164.49
ATN International, Inc.	21.85	21.57 to 22.08
Atomera Incorporated	2.37	2.37 to 2.56
Atossa Genetics Inc.	0.83	0.82 to 0.91
AtriCure, Inc.	42.38	41.08 to 42.44
Auburn National Bancorporation, Inc.	24.88	24.88 to 24.88
Audentes Therapeutics, Inc.	1.17	1.16 to 1.18
AudioCodes Ltd.	9.08	9.02 to 9.22
AudioEye, Inc.	12.49	12.29 to 12.70
Aurinia Pharmaceuticals Inc	15.85	15.71 to 16.00
Aurora Mobile Limited	6.85	6.78 to 6.85
Autolus Therapeutics plc	1.61	1.59 to 1.69
Automatic Data Processing, Inc.	266.10	263.74 to 266.35
Aviat Networks, Inc.	21.27	21.16 to 22.06
Avnet, Inc.	49.92	49.40 to 50.73
Axcelis Technologies, Inc.	85.61	83.47 to 88.88
AxoGen, Inc.	30.39	29.73 to 30.76
Axsome Therapeutics, Inc.	148.17	144.13 to 148.85
AXT Inc	14.81	14.10 to 16.11
Aytu BioScience, Inc.	2.30	2.28 to 2.36
B. Riley Financial, Inc.	17.38	17.25 to 17.92
Baidu, Inc.	125.01	124.63 to 129.14
Balchem Corporation	155.98	155.47 to 159.30
BancFirst Corporation	113.28	112.14 to 114.32
BancFirst Corporation	26.25	26.22 to 26.25
Bandwidth Inc.	15.27	15.02 to 15.46
Bank First National Corporation	135.26	134.62 to 137.50
Bank of Marin Bancorp	27.91	27.26 to 27.91
Bank of the James Financial Group, Inc.	18.00	18.00 to 18.40
Bank OZK	48.70	48.24 to 49.13
Bank7 Corp.	44.09	43.61 to 44.50
BankFinancial Corporation	12.74	12.66 to 12.86
Bankwell Financial Group, Inc.	48.86	48.68 to 49.52
Banner Corporation	66.36	65.83 to 66.93
Barrett Business Services, Inc.	36.57	36.49 to 37.12
Barrick Gold Corporation	31.72	31.03 to 32.44
Bassett Furniture Industries, Incorporated	16.96	16.71 to 17.14
BayCom Corp	32.78	30.50 to 32.98
BCB Bancorp, Inc. (NJ)	8.39	8.32 to 8.50
Beasley Broadcast Group, Inc.	7.41	5.89 to 10.22
Bed Bath & Beyond Inc.	6.33	6.18 to 6.58
Bel Fuse Inc.	151.05	146.40 to 152.56
Bel Fuse Inc.	173.12	168.49 to 176.18
BeyondSpring, Inc.	2.11	1.97 to 2.44
BioCryst Pharmaceuticals, Inc.	7.57	7.23 to 7.82
Biomerica, Inc.	2.58	2.50 to 2.61
BioTelemetry, Inc.	2.30	2.03 to 2.78
BioXcel Therapeutics, Inc.	2.01	1.98 to 2.17
BJ's Restaurants, Inc.	40.00	39.76 to 40.75
Blackbaud, Inc.	62.90	61.50 to 63.59
BlackLine, Inc.	58.67	57.95 to 59.31
BlackRock TCP Capital Corp.	6.07	6.05 to 6.15
Bloomin' Brands, Inc.	7.09	6.98 to 7.24
BOK Financial Corporation	119.09	116.24 to 119.71
Booking Holdings Inc.	5301.64	5287.09 to 5358.03
Bridgewater Bancshares, Inc.	18.76	18.56 to 18.87
Bridgford Foods Corporation	8.09	8.09 to 8.09
Broadcom Inc.	359.93	355.15 to 382.00
Broadway Financial Corporation	6.20	6.20 to 6.58
Broadwind Energy, Inc.	3.26	3.24 to 3.56
BRP Inc.	76.66	74.49 to 77.45
Builders FirstSource, Inc.	108.48	107.41 to 110.96
Business First Bancshares, Inc.	27.71	27.54 to 27.88
C&F Financial Corporation	73.44	73.44 to 74.87
C.H. Robinson Worldwide, Inc.	157.09	156.40 to 161.58
Cadence Design Systems, Inc.	323.22	322.65 to 335.24
Cadiz, Inc.	5.67	5.66 to 5.90
Caesars Entertainment Corporation	24.53	24.15 to 24.94
Caesarstone Ltd.	1.57	1.56 to 1.74
Calamos Convertible and High Income Fund	11.37	11.35 to 11.51
Calamos Convertible Opportunities and Income Fund	10.73	10.66 to 10.82
Calamos Dynamic Convertible & Income Fund	21.28	21.24 to 21.62
Calamos Global Dynamic Income Fund	7.32	7.29 to 7.40
Calamos Global Total Return Fund	11.37	11.24 to 11.41
Calamos Strategic Total Return Fund	19.03	18.93 to 19.23
CalAmp Corp.	6.49	5.51 to 6.60
Calavo Growers, Inc.	21.44	21.17 to 21.68
Cal-Maine Foods, Inc.	86.89	86.62 to 88.25
Calumet Specialty Products Partners, L.P.	20.46	20.08 to 20.67
Camden National Corporation	45.21	44.49 to 45.45
Camtek Ltd.	111.95	110.08 to 118.03
Capital Bancorp, Inc.	29.58	28.86 to 29.95
Capital City Bank Group	44.92	43.84 to 45.00
Capital Southwest Corporation	22.27	22.16 to 22.44
Capitol Federal Financial, Inc.	7.00	6.94 to 7.06
Capricor Therapeutics, Inc.	26.02	25.59 to 27.12
CareDx, Inc.	20.56	19.78 to 20.63
Career Education Corporation	60.96	59.84 to 61.45
CarGurus, Inc.	38.50	37.45 to 38.58
Carolina Trust BancShares, Inc.	44.96	44.52 to 45.31
Casella Waste Systems, Inc.	99.05	98.62 to 100.55
Cass Information Systems, Inc	44.70	43.73 to 44.81
Castor Maritime Inc.	2.21	2.21 to 2.36
Catalyst Biosciences, Inc.	14.09	14.00 to 15.58
Catalyst Pharmaceuticals, Inc.	23.62	22.67 to 23.84
Cathay General Bancorp	50.02	49.57 to 50.86
Cavco Industries, Inc.	597.03	585.00 to 614.11
CB Financial Services, Inc.	35.81	35.52 to 35.82
CDW Corporation	144.93	144.52 to 150.61
Celcuity Inc.	105.25	102.38 to 112.64
Celldex Therapeutics, Inc.	27.51	27.29 to 28.14
Cellectar Biosciences, Inc.	3.62	3.60 to 3.85
Cellectis S.A.	4.68	4.59 to 5.05
Celsius Holdings, Inc.	43.84	43.24 to 44.71
Central Federal Corporation	23.80	23.76 to 23.90
Central Garden & Pet Company	33.58	33.20 to 33.98
Central Garden & Pet Company	30.44	30.04 to 30.87
Century Aluminum Company	31.56	31.30 to 33.06
Ceragon Networks Ltd.	2.06	2.01 to 2.09
Cerus Corporation	2.18	2.11 to 2.25
CEVA, Inc.	21.83	21.72 to 23.23
Champions Oncology, Inc.	6.72	6.22 to 7.00
Chart Industries, Inc.	205.78	205.44 to 206.09
Charter Communications, Inc.	206.60	206.11 to 214.63
Check Point Software Technologies Ltd.	192.12	191.29 to 199.90
Check-Cap Ltd.	1.61	1.50 to 1.67
Chemung Financial Corp	57.60	57.51 to 58.96
China Automotive Systems, Inc.	4.28	4.18 to 4.45
China Natural Resources, Inc.	4.10	4.01 to 4.20
ChipMOS TECHNOLOGIES INC.	28.90	28.90 to 30.00
CHS Inc	25.75	25.73 to 25.78
CHS Inc	25.02	25.02 to 25.15
CHS Inc	25.26	25.15 to 25.37
CHS Inc	26.47	26.39 to 26.53
CHS Inc	28.40	28.19 to 28.42
Churchill Downs, Incorporated	116.76	116.15 to 118.14
Cibus Corp.	1.61	1.61 to 1.77
Cidara Therapeutics, Inc.	220.65	220.15 to 220.78
Cimpress N.V	74.62	73.63 to 75.77
Cincinnati Financial Corporation	165.86	164.74 to 167.35
Cintas Corporation	187.53	186.31 to 189.29
Cirrus Logic, Inc.	122.52	122.41 to 126.97
Cisco Systems, Inc.	77.80	77.72 to 79.56
Citi Trends, Inc.	44.50	43.87 to 46.00
Citizens & Northern Corp	21.67	20.98 to 21.75
Citizens Community Bancorp, Inc.	18.34	18.31 to 18.49
City Holding Company	124.98	124.15 to 125.95
Civista Bancshares, Inc.	24.12	24.04 to 24.38
Clean Energy Fuels Corp.	2.26	2.26 to 2.36
ClearBridge Dividend Strategy ESG ETF	54.48	54.42 to 54.81
ClearBridge Large Cap Growth ESG ETF	81.52	81.26 to 82.61
Clearfield, Inc.	29.64	29.53 to 30.69
ClearOne, Inc.	5.30	5.10 to 5.57
CNB Financial Corporation	27.88	27.53 to 28.00
Coastal Financial Corporation	114.09	113.78 to 117.32
Coca-Cola Consolidated, Inc.	165.78	161.55 to 166.36
Cocrystal Pharma, Inc.	1.05	1.04 to 1.08
Coda Octopus Group, Inc.	9.09	8.86 to 9.15
Codexis, Inc.	1.67	1.66 to 1.76
Cogent Communications Holdings, Inc.	23.27	23.06 to 24.33
Cognizant Technology Solutions Corporation	83.94	83.09 to 84.03
Coherent, Inc.	178.34	176.63 to 196.04
Coherus BioSciences, Inc.	1.35	1.34 to 1.45
Cohu, Inc.	23.88	23.67 to 24.69
Collegium Pharmaceutical, Inc.	48.63	47.86 to 48.97
Colliers International Group Inc.	145.53	142.99 to 145.89
Colony Bankcorp, Inc.	18.35	18.19 to 18.49
Columbia Banking System, Inc.	29.24	29.05 to 29.46
Columbia Financial, Inc.	17.12	17.09 to 17.29
Columbia Sportswear Company	57.18	56.82 to 58.47
Columbus McKinnon Corporation	17.87	17.70 to 18.15
Comcast Corporation	27.23	27.18 to 27.85
Commerce Bancshares, Inc.	53.74	53.32 to 53.88
CommScope Holding Company, Inc.	19.44	19.16 to 20.53
Community Trust Bancorp, Inc.	60.12	59.85 to 60.56
Community West Bancshares	23.79	23.70 to 23.97
Comtech Telecommunications Corp.	3.06	3.00 to 3.39
Concrete Pumping Holdings, Inc.	6.99	6.85 to 7.02
ConnectOne Bancorp, Inc.	27.65	27.15 to 27.73
Consolidated Water Co. Ltd.	35.76	34.68 to 36.06
Construction Partners, Inc.	110.08	107.48 to 111.74
Consumer Portfolio Services, Inc.	9.20	9.20 to 9.48
Corcept Therapeutics Incorporated	87.99	86.13 to 88.73
CoStar Group, Inc.	68.23	67.74 to 68.51
CPI Card Group Inc.	17.67	17.50 to 18.03
CPS Technologies Corp.	3.40	3.38 to 3.62
CRA International,Inc.	200.17	199.25 to 205.43
Credit Acceptance Corporation	472.21	467.19 to 478.19
Credit Suisse AG	175.98	175.59 to 176.99
Credit Suisse AG	99.35	98.54 to 100.82
Cresud S.A.C.I.F. y A.	11.83	11.50 to 11.94
Crinetics Pharmaceuticals, Inc.	50.49	48.58 to 50.98
CRISPR Therapeutics AG	56.68	55.52 to 58.50
Criteo S.A.	20.39	20.29 to 21.14
Crocs, Inc.	89.91	89.53 to 91.47
Cronos Group Inc.	3.27	2.84 to 3.29
CryoPort, Inc.	9.40	9.30 to 9.69
CSP Inc.	14.39	13.80 to 14.84
CSX Corporation	37.39	37.04 to 37.39
Cumberland Pharmaceuticals Inc.	2.53	2.42 to 2.66
CVB Financial Corporation	19.92	19.87 to 20.40
CytomX Therapeutics, Inc.	4.19	3.98 to 4.21
Daily Journal Corp. (S.C.)	507.65	493.58 to 509.03
Daktronics, Inc.	18.77	18.73 to 20.61
Dare Bioscience, Inc.	2.47	2.17 to 2.52
Data I/O Corporation	3.17	3.10 to 3.19
Dave & Buster's Entertainment, Inc.	19.86	19.52 to 20.95
DBV Technologies S.A.	18.37	17.86 to 19.41
Denny's Corporation	6.20	6.18 to 6.20
DENTSPLY SIRONA Inc.	11.57	11.54 to 11.79
Destination XL Group, Inc.	1.14	1.10 to 1.44
DexCom, Inc.	66.96	66.68 to 69.31
DiaMedica Therapeutics Inc.	9.39	9.27 to 10.14
Diamond Hill Investment Group, Inc.	169.00	168.51 to 170.50
Diamondback Energy, Inc.	156.68	156.09 to 159.15
Digi International Inc.	45.51	45.24 to 47.34
Digimarc Corporation	8.69	8.59 to 9.23
Digital Turbine, Inc.	4.79	4.76 to 4.97
Dime Community Bancshares, Inc.	31.27	30.79 to 31.50
Diodes Incorporated	50.59	50.24 to 52.63
DMC Global Inc.	6.65	6.58 to 6.84
DocuSign, Inc.	71.11	69.61 to 71.15
Dollar Tree, Inc.	129.87	127.74 to 130.60
Donegal Group, Inc.	20.36	20.00 to 20.41
Dorchester Minerals, L.P.	22.68	22.51 to 23.00
DXP Enterprises, Inc.	109.36	106.19 to 109.50
E.W. Scripps Company (The)	4.39	4.34 to 4.89
Eagle Bancorp Montana, Inc.	19.09	18.64 to 19.14
Eagle Bancorp, Inc.	21.38	21.18 to 21.80
East West Bancorp, Inc.	113.62	112.63 to 115.41
Eastern Company (The)	20.15	19.73 to 20.51
eBay Inc.	85.36	83.82 to 85.66
EchoStar Corporation	107.37	102.90 to 107.69
EDAP TMS S.A.	2.88	2.22 to 2.91
Editas Medicine, Inc.	2.53	2.47 to 2.60
Educational Development Corporation	1.34	1.27 to 1.34
eHealth, Inc.	4.50	4.09 to 4.56
Ekso Bionics Holdings, Inc.	4.67	4.56 to 4.89
El Pollo Loco Holdings, Inc.	11.61	11.54 to 11.74
Elbit Systems Ltd.	515.24	504.04 to 516.00
Electronic Arts Inc.	203.73	203.52 to 203.96
Eltek Ltd.	9.45	8.85 to 9.55
Enanta Pharmaceuticals, Inc.	14.73	13.99 to 14.95
Encore Capital Group Inc	53.71	53.37 to 56.49
Energy Focus, Inc.	2.46	2.35 to 2.83
Energy Recovery, Inc.	14.47	14.32 to 14.71
Enphase Energy, Inc.	32.18	31.94 to 33.35
Entegris, Inc.	92.55	91.20 to 96.10
Enterprise Financial Services Corporation	56.71	56.13 to 57.61
ePlus inc.	91.75	91.50 to 93.51
Epsilon Energy Ltd.	5.02	4.97 to 5.09
Equillium, Inc.	1.28	1.23 to 1.38
Equity Bancshares, Inc.	46.82	46.39 to 46.92
Ericsson	9.57	9.52 to 9.70
Escalade, Incorporated	13.10	13.10 to 13.43
Esperion Therapeutics, Inc.	3.85	3.84 to 4.13
Esquire Financial Holdings, Inc.	107.20	105.70 to 108.18
Establishment Labs Holdings Inc.	72.51	72.11 to 73.81
Eton Pharmaceuticals, Inc.	16.70	16.65 to 17.19
Euro Tech Holdings Company Limited	1.23	1.20 to 1.23
EuroDry Ltd.	13.32	13.20 to 13.35
Euronet Worldwide, Inc.	78.51	77.89 to 79.37
EverQuote, Inc.	27.74	27.70 to 28.73
Everspin Technologies, Inc.	9.16	9.10 to 9.74
EVINE Live Inc.	7.01	6.78 to 7.04
Evoke Pharma, Inc.	10.95	10.95 to 10.99
Evolus, Inc.	7.04	6.84 to 7.05
Exact Sciences Corporation	101.50	101.38 to 101.61
ExlService Holdings, Inc.	41.64	41.40 to 42.03
Expedia Group, Inc.	274.21	273.77 to 282.53
Expeditors International of Washington, Inc.	151.76	151.18 to 154.48
Exponent, Inc.	73.63	73.20 to 75.31
EyePoint Pharmaceuticals, Inc.	15.99	15.97 to 16.54
EZCORP, Inc.	20.98	20.81 to 21.28
F5 Networks, Inc.	262.67	259.53 to 265.99
Farmers & Merchants Bancorp, Inc.	27.56	26.70 to 27.83
Farmers National Banc Corp.	14.43	14.40 to 14.61
Fastenal Company	42.01	41.72 to 42.17
Fate Therapeutics, Inc.	1.15	1.09 to 1.17
Ferroglobe PLC	4.55	4.55 to 4.77
Fidelity D & D Bancorp, Inc.	48.72	47.23 to 49.00
Fidelity Nasdaq Composite Index Tracking Stock	91.36	90.91 to 92.79
Fidelity Southern Corporation	8.19	7.55 to 8.29
Fidus Investment Corporation	20.11	20.05 to 20.33
Fifth Third Bancorp	48.15	47.84 to 48.59
Fifth Third Bancorp	25.84	25.75 to 25.84
Financial Institutions, Inc.	32.75	32.52 to 32.99
First Bancorp	53.36	52.65 to 53.46
First Bancorp, Inc (ME)	27.81	27.06 to 27.88
First Bank	17.25	16.96 to 17.42
First Busey Corporation	25.17	25.05 to 25.38
First Business Financial Services, Inc.	57.24	55.15 to 57.67
First Capital, Inc.	65.29	59.00 to 65.86
First Citizens BancShares, Inc.	2055.52	2044.59 to 2099.00
First Community Bankshares, Inc.	35.03	34.58 to 35.19
First Community Corporation	30.65	30.49 to 30.78
First Financial Bancorp.	26.83	26.70 to 27.17
First Financial Bankshares, Inc.	31.59	31.49 to 31.96
First Financial Corporation Indiana	64.14	63.36 to 64.48
First Foundation Inc.	6.04	5.99 to 6.10
First Hawaiian, Inc.	26.01	25.88 to 26.31
First Internet Bancorp	21.69	21.26 to 21.99
First Interstate BancSystem, Inc.	35.40	35.05 to 35.75
First Merchants Corporation	38.82	38.53 to 39.00
First Mid-Illinois Bancshares, Inc.	41.97	41.66 to 42.50
First Northwest Bancorp	9.93	9.93 to 9.98
First Savings Financial Group, Inc.	32.98	32.93 to 33.20
First Solar, Inc.	254.80	249.00 to 273.80
First Trust BuyWrite Income ETF	23.55	23.45 to 23.69
First Trust Capital Strength ETF	93.15	92.89 to 93.36
First Trust CEF Income Opportunity ETF	22.68	22.62 to 22.82
First Trust Cloud Computing ETF	131.66	131.16 to 134.20
First Trust Developed Markets Ex-US AlphaDEX Fund	78.74	78.44 to 79.69
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	57.40	57.27 to 57.40
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.21	36.12 to 36.49
First Trust Dorsey Wright Focus 5 ETF	62.61	62.30 to 63.59
First Trust Dorsey Wright International Focus 5 ETF	24.35	24.24 to 24.64
First Trust Dorsey Wright Momentum & Dividend ETF	41.67	41.59 to 42.36
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.12	35.07 to 35.16
First Trust Dorsey Wright Momentum & Value ETF	36.02	35.94 to 36.58
First Trust DorseyWright DALI 1 ETF	28.78	28.78 to 28.83
First Trust Europe AlphaDEX Fund	52.48	52.32 to 52.92
First Trust Eurozone AlphaDEX ETF	60.27	60.06 to 60.27
First Trust Germany AlphaDEX Fund	61.52	61.37 to 61.98
First Trust Indxx Global Agriculture ETF	26.33	26.33 to 26.35
First Trust Indxx Global Natural Resources Income ETF	15.43	15.37 to 15.57
First Trust Indxx Innovative Transaction & Process ETF	58.39	58.33 to 58.93
First Trust International Equity Opportunities ETF	59.85	59.60 to 60.93
First Trust IPOX Europe Equity Opportunities ETF	31.05	31.05 to 31.05
First Trust Japan AlphaDEX Fund	67.79	67.65 to 67.99
First Trust Large Cap Core AlphaDEX Fund	119.07	118.89 to 120.80
First Trust Large Cap Growth AlphaDEX Fund	160.11	159.31 to 163.40
First Trust Large Cap Value AlphaDEX Fund	86.60	86.47 to 87.15
First Trust Latin America AlphaDEX Fund	22.65	22.56 to 22.90
First Trust Mid Cap Core AlphaDEX Fund	128.45	128.23 to 130.34
First Trust Mid Cap Growth AlphaDEX Fund	93.05	92.82 to 95.03
First Trust Mid Cap Value AlphaDEX Fund	56.60	56.54 to 57.07
First Trust Multi Cap Growth AlphaDEX Fund	163.73	163.73 to 167.45
First Trust Multi Cap Value AlphaDEX Fund	90.37	90.14 to 91.26
First Trust Multi-Asset Diversified Income Index Fund	15.81	15.78 to 15.88
First Trust NASDAQ ABA Community Bank Index Fund	59.10	58.80 to 59.21
First Trust Nasdaq Artificial Intelligence and Robotics ETF	52.97	52.74 to 54.02
First Trust Nasdaq Bank ETF	37.90	37.74 to 38.14
First Trust NASDAQ Clean Edge Green Energy Index Fund	45.33	44.98 to 47.00
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	152.50	151.66 to 155.75
First Trust NASDAQ Cybersecurity ETF	73.89	73.65 to 75.04
First Trust Nasdaq Food & Beverage ETF	21.52	21.36 to 21.52
First Trust NASDAQ Global Auto Index Fund	76.70	76.56 to 77.97
First Trust Nasdaq Oil & Gas ETF	28.47	28.45 to 28.83
First Trust Nasdaq Pharmaceuticals ETF	32.53	32.38 to 32.53
First Trust Nasdaq Semiconductor ETF	128.01	127.63 to 133.08
First Trust NASDAQ Technology Dividend Index Fund	97.51	97.23 to 99.83
First Trust Nasdaq Transportation ETF	39.05	39.00 to 39.28
First Trust NASDAQ-100 Equal Weighted Index Fund	143.14	142.95 to 145.11
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	99.38	99.31 to 99.91
First Trust NASDAQ-100- Technology Index Fund	234.09	233.59 to 239.77
First Trust RBA American Industrial Renaissance ETF	100.59	99.75 to 103.51
First Trust Rising Dividend Achievers ETF	69.97	69.75 to 70.62
First Trust RiverFront Dynamic Developed International ETF	78.99	78.91 to 79.43
First Trust RiverFront Dynamic Emerging Markets ETF	77.92	77.92 to 78.61
First Trust RiverFront Dynamic Europe ETF	73.76	73.59 to 73.76
First Trust Small Cap Core AlphaDEX Fund	116.13	116.10 to 117.61
First Trust Small Cap Growth AlphaDEX Fund	98.34	98.12 to 100.10
First Trust Small Cap Value AlphaDEX Fund	58.33	58.25 to 58.66
First Trust SMID Cap Rising Dividend Achievers ETF	39.18	39.06 to 39.58
First Trust SSI Strategic Convertible Securities ETF	43.51	43.25 to 44.07
First Trust Strategic Income ETF	27.51	27.49 to 27.68
First Trust Switzerland AlphaDEX Fund	78.25	78.20 to 78.25
First Trust United Kingdom AlphaDEX Fund	48.63	48.63 to 48.81
First United Corporation	40.51	40.51 to 40.98
First US Bancshares, Inc.	14.30	14.30 to 14.55
First Western Financial, Inc.	25.68	25.67 to 26.15
FirstCash, Inc.	163.91	160.56 to 165.30
Fiserv, Inc.	68.75	67.91 to 69.35
Five Below, Inc.	183.41	179.72 to 183.77
Five9, Inc.	21.14	21.02 to 21.60
Flex Ltd.	68.80	67.50 to 71.73
Flexsteel Industries, Inc.	42.42	41.93 to 42.66
Fluent, Inc.	2.21	2.20 to 2.33
Flushing Financial Corporation	17.09	16.97 to 17.30
Fonar Corporation	14.75	14.74 to 14.91
FormFactor, Inc.	55.44	54.96 to 58.27
Formula Systems (1985) Ltd.	174.69	171.60 to 175.00
Forrester Research, Inc.	7.13	7.08 to 7.32
Fortinet, Inc.	82.22	81.66 to 82.66
Fortress Biotech, Inc.	2.93	2.90 to 3.00
Fortress Biotech, Inc.	7.71	7.27 to 7.98
Forward Air Corporation	25.47	25.19 to 26.07
Fossil Group, Inc.	3.90	3.81 to 3.95
Fox Factory Holding Corp.	17.04	16.73 to 17.10
Franklin Electric Co., Inc.	96.05	95.87 to 97.21
Freightcar America, Inc.	9.78	9.41 to 9.85
Frequency Electronics, Inc.	46.45	35.51 to 48.35
Freshpet, Inc.	63.42	62.79 to 64.79
frontdoor, inc.	54.71	54.36 to 55.85
FRP Holdings, Inc.	23.40	23.31 to 23.71
FS Bancorp, Inc.	42.94	42.83 to 43.22
FSB Bancorp, Inc.	37.26	36.62 to 37.40
FuelCell Energy, Inc.	8.76	8.50 to 8.93
Full House Resorts, Inc.	3.08	2.90 to 3.25
Fulton Financial Corporation	19.88	19.74 to 20.09
Funko, Inc.	3.22	3.18 to 3.38
FVCBankcorp, Inc.	13.70	13.35 to 13.90
G. Willi-Food International, Ltd.	27.68	27.56 to 27.89
Gaia, Inc.	4.04	3.88 to 4.09
Galapagos NV	31.69	31.66 to 32.50
Galectin Therapeutics Inc.	6.25	5.54 to 6.40
Galmed Pharmaceuticals Ltd.	1.05	1.02 to 1.07
Garmin Ltd.	208.36	207.26 to 211.00
GDS Holdings Limited	36.26	35.84 to 36.96
Gentex Corporation	23.67	23.52 to 23.88
Gentherm Inc	36.92	36.86 to 38.45
German American Bancorp, Inc.	40.91	40.66 to 41.15
Geron Corporation	1.36	1.31 to 1.39
Gevo, Inc.	2.32	2.31 to 2.44
Gibraltar Industries, Inc.	51.11	50.82 to 52.23
G-III Apparel Group, LTD.	31.41	30.18 to 31.48
Gilat Satellite Networks Ltd.	12.68	12.57 to 13.04
Glacier Bancorp, Inc.	43.99	43.65 to 44.73
Gladstone Capital Corporation	21.45	21.40 to 21.73
Gladstone Commercial Corporation	20.66	20.39 to 20.68
Gladstone Investment Corporation	13.96	13.90 to 14.04
Global Indemnity Limited	28.39	27.88 to 28.73
Global X Autonomous & Electric Vehicles ETF	30.04	29.85 to 30.65
Global X Conscious Companies ETF	44.30	44.23 to 44.80
Global X DAX Germany ETF	45.25	45.05 to 45.50
Global X E-commerce ETF	32.93	32.90 to 33.12
Global X FinTech ETF	30.47	30.25 to 30.99
Global X Future Analytics Tech ETF	50.52	50.21 to 51.55
Global X Internet of Things ETF	37.95	37.84 to 38.72
Global X Millennials Thematic ETF	47.35	47.30 to 47.81
Global X MSCI SuperDividend EAFE ETF	19.00	18.95 to 19.14
Global X NASDAQ-100 Covered Call ETF	17.56	17.54 to 17.58
Global X Robotics & Artificial Intelligence ETF	36.38	36.21 to 37.12
Global X S&P 500 Catholic Values ETF	82.48	82.43 to 83.37
Global X Social Media ETF	54.73	54.64 to 55.20
Globus Maritime Limited	1.46	1.43 to 1.52
Golub Capital BDC, Inc.	13.76	13.73 to 14.02
Good Times Restaurants Inc.	1.29	1.29 to 1.38
Goosehead Insurance, Inc.	77.83	77.64 to 79.84
GoPro, Inc.	1.73	1.72 to 1.79
Gossamer Bio, Inc.	3.60	3.56 to 3.79
Great Elm Capital Corp.	7.72	7.70 to 7.95
Great Lakes Dredge & Dock Corporation	13.78	13.69 to 14.00
Great Southern Bancorp, Inc.	65.33	64.59 to 65.47
Green Brick Partners, Inc.	66.98	66.52 to 67.88
Greene County Bancorp, Inc.	24.61	24.12 to 24.89
Greenlight Reinsurance, Ltd.	14.26	13.93 to 14.27
Greenpro Capital Corp.	1.80	1.80 to 1.88
Grifols, S.A.	9.14	9.10 to 9.22
Grindrod Shipping Holdings Ltd.	27.57	27.46 to 27.94
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	109.32	107.37 to 110.23
Gulf Island Fabrication, Inc.	11.91	11.91 to 12.00
Gulf Resources, Inc.	4.64	4.62 to 4.90
Hallador Energy Company	22.30	22.12 to 23.44
Hamilton Lane Incorporated	130.19	129.87 to 134.51
Hancock Whitney Corporation	65.62	65.13 to 66.19
Hanmi Financial Corporation	29.04	28.81 to 29.22
Harmonic Inc.	10.28	10.27 to 10.75
Harrow Health, Inc.	47.06	46.75 to 51.30
Harvard Bioscience, Inc.	0.74	0.73 to 0.78
Hasbro, Inc.	81.55	81.13 to 84.92
Hawkins, Inc.	142.25	139.54 to 144.33
Hawthorn Bancshares, Inc.	33.88	33.85 to 35.20
Haymaker Acquisition Corp.	11.33	11.32 to 11.33
Healthcare Services Group, Inc.	19.37	19.10 to 19.57
Heartland Express, Inc.	9.48	9.36 to 9.50
Heidrick & Struggles International, Inc.	59.01	58.99 to 59.02
Helen of Troy Limited	21.00	20.95 to 21.96
Henry Schein, Inc.	76.55	75.54 to 76.68
Heritage Commerce Corp	12.04	11.93 to 12.09
Heritage Financial Corporation	25.37	25.17 to 25.50
Heron Therapeutics, Inc.	1.37	1.34 to 1.40
HF Foods Group Inc.	2.57	2.56 to 2.65
Himax Technologies, Inc.	8.68	8.58 to 9.05
Hologic, Inc.	75.00	74.87 to 75.05
Home Bancorp, Inc.	60.31	59.61 to 60.59
Home BancShares, Inc.	28.73	28.53 to 28.81
Home Federal Bancorp, Inc. of Louisiana	18.00	18.00 to 18.00
Hope Bancorp, Inc.	11.52	11.40 to 11.61
Horizon Bancorp, Inc.	18.47	18.27 to 18.55
Horizon Technology Finance Corporation	6.62	6.60 to 6.69
Hoth Therapeutics, Inc.	1.17	1.16 to 1.22
Huazhu Group Limited	47.98	47.95 to 48.80
Hub Group, Inc.	42.77	42.37 to 43.94
Hudson Technologies, Inc.	7.46	7.41 to 7.62
Huntington Bancshares Incorporated	17.82	17.69 to 18.00
Huron Consulting Group Inc.	179.51	176.00 to 180.29
i3 Verticals, Inc.	25.45	25.21 to 25.96
IAC/InterActiveCorp	38.61	38.45 to 38.81
IBEX Holdings Limited	37.69	37.14 to 38.61
ICF International, Inc.	87.08	86.84 to 89.91
Ichor Holdings	17.82	17.55 to 18.61
ICON plc	186.58	185.81 to 191.85
ICU Medical, Inc.	148.43	145.94 to 148.64
Ideal Power Inc.	4.20	4.20 to 4.47
Identiv, Inc.	3.58	3.44 to 3.60
IES Holdings, Inc.	460.16	448.64 to 474.99
IF Bancorp, Inc.	26.20	26.20 to 26.20
Illumina, Inc.	134.87	134.13 to 137.09
Immersion Corporation	6.91	6.90 to 7.09
ImmuCell Corporation	6.21	5.95 to 6.24
Immutep Limited	2.58	2.48 to 2.65
Independent Bank Corp.	76.69	76.05 to 77.21
Independent Bank Corporation	34.86	34.41 to 35.12
Industrial Logistics Properties Trust	5.66	5.54 to 5.67
Information Services Group, Inc.	6.05	6.01 to 6.18
INmune Bio Inc.	2.01	2.01 to 2.19
Innospec Inc.	78.19	77.95 to 79.29
Innovative Solutions and Support, Inc.	11.16	11.16 to 11.55
Inogen, Inc	7.06	6.98 to 7.12
Inovio Pharmaceuticals, Inc.	2.06	2.05 to 2.17
Inseego Corp.	11.46	11.44 to 12.26
Inspired Entertainment, Inc.	9.00	8.92 to 9.25
Insteel Industries, Inc.	32.78	32.66 to 33.68
Integra LifeSciences Holdings Corporation	13.42	13.27 to 14.28
Intel Corporation	37.81	37.62 to 40.03
Intellia Therapeutics, Inc.	9.02	9.02 to 9.68
Inter Parfums, Inc.	84.20	82.69 to 84.46
InterDigital, Inc.	354.28	345.41 to 360.71
Interface, Inc.	28.58	28.11 to 29.00
International Bancshares Corporation	72.50	72.19 to 73.17
International Money Express, Inc.	15.44	15.43 to 15.51
Intuit Inc.	670.93	666.87 to 681.20
Invesco BuyBack Achievers ETF	135.94	135.64 to 136.88
Invesco Dividend Achievers ETF	51.97	51.84 to 52.20
Invesco DWA Basic Materials Momentum ETF	110.96	110.96 to 113.52
Invesco DWA Consumer Cyclicals Momentum ETF	105.79	105.79 to 106.68
Invesco DWA Consumer Staples Momentum ETF	101.37	100.81 to 101.37
Invesco DWA Developed Markets Momentum ETF	48.75	48.58 to 49.38
Invesco DWA Emerging Markets Momentum ETF	24.43	24.36 to 24.61
Invesco DWA Financial Momentum ETF	58.69	58.47 to 59.07
Invesco DWA Healthcare Momentum ETF	52.36	52.16 to 52.68
Invesco DWA Industrials Momentum ETF	176.06	175.30 to 179.27
Invesco DWA Momentum ETF	117.46	116.69 to 120.96
Invesco DWA SmallCap Momentum ETF	99.51	99.50 to 101.13
Invesco DWA Technology Momentum ETF	77.85	77.71 to 82.13
Invesco FTSE RAFI US 1500 Small-Mid ETF	47.21	47.14 to 47.87
Invesco High Yield Equity Dividend Achievers ETF	20.79	20.74 to 20.92
Invesco International BuyBack Achievers ETF	55.17	54.98 to 55.49
Invesco International Dividend Achievers ETF	22.05	21.99 to 22.12
Invesco KBW Bank ETF	84.92	84.59 to 85.87
Invesco KBW High Dividend Yield Financial ETF	13.87	13.85 to 14.03
Invesco KBW Premium Yield Equity REIT ETF	15.62	15.56 to 15.66
Invesco KBW Property & Casualty Insurance ETF	126.40	125.07 to 126.40
Invesco KBW Regional Banking ETF	64.12	63.68 to 64.12
Invesco Nasdaq Internet ETF	54.24	54.02 to 54.69
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.63	13.61 to 13.76
Invesco QQQ Trust, Series 1	613.62	611.36 to 623.54
Invesco S&P SmallCap Consumer Discretionary ETF	108.25	108.25 to 108.30
Invesco S&P SmallCap Consumer Staples ETF	32.26	32.18 to 32.40
Invesco S&P SmallCap Energy ETF	44.67	44.67 to 45.70
Invesco S&P SmallCap Financials ETF	58.83	58.69 to 58.99
Invesco S&P SmallCap Health Care ETF	46.04	45.94 to 46.17
Invesco S&P SmallCap Industrials ETF	155.80	155.69 to 158.89
Invesco S&P SmallCap Information Technology ETF	58.84	58.84 to 60.69
Invesco S&P SmallCap Materials ETF	84.45	84.45 to 86.26
Invesco S&P SmallCap Utilities & Communication Services ETF	58.28	58.26 to 58.89
Invesco Strategic US ETF	57.52	57.41 to 58.02
Invesco Variable Rate Investment Grade ETF	25.13	25.12 to 25.13
Invesco Water Resources ETF	71.60	71.46 to 72.44
Investar Holding Corporation	27.18	27.04 to 27.42
Ionis Pharmaceuticals, Inc.	80.82	78.51 to 80.92
IPG Photonics Corporation	77.12	77.07 to 82.65
iRadimed Corporation	96.23	95.49 to 97.38
Iridium Communications Inc	18.73	18.64 to 19.32
iRobot Corporation	4.32	4.17 to 5.68
Ironwood Pharmaceuticals, Inc.	3.58	3.53 to 3.68
iShares 1-3 Year International Treasury Bond ETF	76.06	75.93 to 76.32
iShares Asia 50 ETF	95.27	95.16 to 97.13
iShares Core MSCI Total International Stock ETF	84.89	84.56 to 85.65
iShares Core S&P U.S. Growth ETF	166.97	166.11 to 169.40
iShares Core S&P U.S. Value ETF	103.43	103.19 to 104.12
iShares ESG 1-5 Year USD Corporate Bond ETF	25.24	25.22 to 25.24
iShares ESG MSCI EAFE ETF	95.70	95.43 to 96.50
iShares ESG MSCI EM ETF	43.97	43.89 to 44.59
iShares ESG MSCI USA ETF	149.15	148.64 to 150.79
iShares Exponential Technologies ETF	74.98	74.66 to 75.94
iShares Fallen Angels USD Bond ETF	27.39	27.38 to 27.46
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	22.94	22.89 to 23.01
iShares International Treasury Bond ETF	42.15	42.07 to 42.28
iShares MSCI ACWI ex US Index Fund	67.16	66.90 to 67.74
iShares MSCI ACWI Index Fund	141.77	141.27 to 143.24
iShares MSCI EAFE Small-Cap ETF	77.82	77.55 to 78.29
iShares MSCI Emerging Markets Asia ETF	92.46	92.25 to 93.78
iShares MSCI Emerging Markets ex China ETF	71.47	71.33 to 72.46
iShares MSCI Europe Financials Sector Index Fund	36.12	35.94 to 36.49
iShares MSCI Europe Small-Cap ETF	67.70	67.59 to 68.00
iShares MSCI Global Gold Miners ETF	72.97	71.70 to 75.52
iShares MSCI Global Impact ETF	84.49	84.49 to 85.44
iShares MSCI New Zealand ETF	45.71	45.65 to 46.01
iShares MSCI Qatar ETF	19.32	19.27 to 19.32
iShares MSCI Turkey ETF	34.82	34.80 to 34.93
iShares MSCI UAE ETF	19.35	19.31 to 19.47
iShares Nasdaq Biotechnology Index Fund	169.42	168.52 to 170.43
iShares PHLX SOX Semiconductor Sector Index Fund	299.48	297.96 to 311.60
iShares Preferred and Income Securities ETF	31.02	30.98 to 31.17
iShares S&P Emerging Markets Infrastructure Index Fund	27.43	27.30 to 27.43
iShares S&P Global Clean Energy Index Fund	16.60	16.49 to 17.07
iShares S&P Global Timber & Forestry Index Fund	71.20	71.10 to 71.71
iShares S&P Small-Cap 600 Growth ETF	145.98	145.70 to 147.95
iShares Select Dividend ETF	144.15	143.72 to 145.01
iShares Short Treasury Bond ETF	110.30	110.29 to 110.30
Isramco, Inc.	12.40	11.86 to 12.40
Iterum Therapeutics plc	0.45	0.45 to 0.49
Ituran Location and Control Ltd.	44.24	44.10 to 44.92
J & J Snack Foods Corp.	93.76	93.03 to 94.59
J.B. Hunt Transport Services, Inc.	198.68	196.54 to 201.74
Jack Henry & Associates, Inc.	187.50	186.79 to 189.35
Jack In The Box Inc.	21.08	19.99 to 21.59
Jaguar Health, Inc.	1.35	1.32 to 1.50
JAKKS Pacific, Inc.	16.47	16.46 to 16.86
James River Group Holdings, Ltd.	6.75	6.65 to 6.80
Janus Henderson Small Cap Growth Alpha ETF	75.66	75.27 to 76.81
Janus Henderson Small/Mid Cap Growth Alpha ETF	83.72	83.64 to 85.78
JetBlue Airways Corporation	4.94	4.84 to 5.03
John B. Sanfilippo & Son, Inc.	75.03	73.95 to 75.45
Johnson Outdoors Inc.	42.05	40.15 to 48.50
Kaiser Aluminum Corporation	108.79	108.35 to 110.94
KalVista Pharmaceuticals, Inc.	16.91	16.40 to 17.15
Kamada Ltd.	7.02	6.94 to 7.09
Kandi Technologies Group, Inc.	1.04	1.02 to 1.11
Karyopharm Therapeutics Inc.	6.95	6.85 to 7.48
Kazia Therapeutics Limited	10.43	10.16 to 13.72
Kearny Financial	7.77	7.70 to 7.85
Kelly Services, Inc.	9.08	8.91 to 9.15
Kelly Services, Inc.	9.14	8.99 to 9.14
Kentucky First Federal Bancorp	4.72	4.05 to 4.72
Kezar Life Sciences, Inc.	6.24	6.17 to 6.35
Kforce, Inc.	30.89	30.45 to 31.48
Kimball Electronics, Inc.	30.34	30.28 to 31.41
Kingstone Companies, Inc	15.97	15.80 to 16.13
Kiniksa Pharmaceuticals, Ltd.	41.59	40.33 to 41.99
Kinsale Capital Group, Inc.	391.76	386.05 to 401.15
KLA-Tencor Corporation	1193.92	1185.18 to 1239.65
KLX Energy Services Holdings, Inc.	1.94	1.87 to 1.98
Kodiak Sciences Inc	23.81	23.62 to 24.95
Kopin Corporation	2.54	2.53 to 2.84
Kornit Digital Ltd.	13.93	13.89 to 14.35
Kratos Defense & Security Solutions, Inc.	75.96	75.20 to 79.40
Krystal Biotech, Inc.	244.65	242.58 to 248.60
Kulicke and Soffa Industries, Inc.	48.08	47.81 to 49.07
KVH Industries, Inc.	6.91	6.62 to 6.96
L.B. Foster Company	26.70	26.42 to 27.08
Lake Shore Bancorp, Inc.	15.04	14.93 to 15.15
Lakeland Financial Corporation	59.62	58.81 to 60.36
Lam Research Corporation	160.52	159.09 to 167.80
Landmark Bancorp Inc.	28.81	28.45 to 28.81
Landstar System, Inc.	148.11	146.16 to 152.50
Lantheus Holdings, Inc.	66.62	64.42 to 67.35
Lantronix, Inc.	6.28	6.07 to 6.55
Lattice Semiconductor Corporation	75.62	74.88 to 79.61
Laureate Education, Inc.	32.14	32.13 to 33.00
LCNB Corporation	17.29	17.15 to 17.50
Legacy Housing Corporation	20.72	20.39 to 20.82
Legg Mason Low Volatility High Dividend ETF	40.41	40.33 to 40.47
Legg Mason Small-Cap Quality Value ETF	44.42	44.42 to 44.75
LendingTree, Inc.	54.06	54.03 to 56.45
LF Capital Acquistion Corp.	10.02	10.02 to 10.03
Liberty Broadband Corporation	47.88	47.71 to 49.64
Liberty Broadband Corporation	47.98	47.86 to 49.76
Liberty Global plc	11.25	11.18 to 11.37
Liberty Latin America Ltd.	8.52	8.49 to 8.70
Liberty Latin America Ltd.	8.58	8.55 to 8.78
Liberty Media Corporation	43.62	43.20 to 43.91
Liberty Media Corporation	39.94	39.33 to 40.19
Lifetime Brands, Inc.	4.08	4.03 to 4.38
LightPath Technologies, Inc.	8.10	8.10 to 9.20
Limbach Holdings, Inc.	75.95	74.79 to 79.89
Limoneira Co	14.91	14.83 to 15.14
Lincoln Educational Services Corporation	22.02	21.94 to 22.58
Lincoln Electric Holdings, Inc.	243.75	242.74 to 252.00
Lindblad Expeditions Holdings Inc.	13.82	13.53 to 13.94
Lipocine Inc.	3.17	3.11 to 3.19
Liquidia Technologies, Inc.	33.38	32.65 to 33.75
Liquidity Services, Inc.	31.82	31.55 to 31.92
Littelfuse, Inc.	262.26	261.30 to 274.25
LivaNova PLC	62.75	62.64 to 64.35
Live Oak Bancshares, Inc.	35.31	34.80 to 35.49
Live Ventures Incorporated	14.00	13.01 to 16.04
LivePerson, Inc.	5.06	5.06 to 5.39
LKQ Corporation	30.99	30.76 to 31.49
Logitech International S.A.	112.77	111.33 to 118.81
LPL Financial Holdings Inc.	380.96	380.35 to 391.16
LSI Industries Inc.	19.21	19.14 to 19.55
lululemon athletica inc.	204.97	202.11 to 213.22
Lumentum Holdings Inc.	324.35	319.29 to 365.88
Luminex Corporation	36.69	35.50 to 41.25
MACOM Technology Solutions Holdings, Inc.	177.35	175.80 to 188.25
Madrigal Pharmaceuticals, Inc.	571.44	561.05 to 577.21
Magic Software Enterprises Ltd.	26.74	26.43 to 26.90
Magyar Bancorp, Inc.	17.24	17.00 to 17.24
MakeMyTrip Limited	82.60	78.80 to 82.78
Malibu Boats, Inc.	29.56	29.56 to 30.12
Manhattan Bridge Capital, Inc	4.88	4.85 to 4.93
MannKind Corporation	5.94	5.79 to 6.01
Marchex, Inc.	1.63	1.61 to 1.66
Marker Therapeutics, Inc.	1.47	1.42 to 1.48
MarketAxess Holdings, Inc.	178.99	177.22 to 179.79
Marriott International	298.72	296.64 to 300.75
Marten Transport, Ltd.	11.83	11.69 to 11.93
MasterCraft Boat Holdings, Inc.	18.92	18.85 to 19.28
Match Group, Inc.	33.19	33.01 to 33.51
Matrix Service Company	12.18	12.08 to 12.50
Mattel, Inc.	20.21	20.14 to 21.10
Matthews International Corporation	26.53	26.40 to 27.54
McGrath RentCorp	106.77	106.24 to 111.26
Medallion Financial Corp.	10.51	10.30 to 10.67
MediciNova, Inc.	1.54	1.48 to 1.55
MediWound Ltd.	19.05	18.89 to 19.39
MeiraGTx Holdings plc	8.92	8.69 to 9.50
Mercantil Bank Holding Corporation	20.48	20.31 to 20.72
Mercantile Bank Corporation	49.56	48.83 to 49.78
Mercer International Inc.	1.96	1.94 to 2.12
Merchants Bancorp	36.23	35.70 to 36.30
Mercury Systems Inc	74.49	74.24 to 77.19
Mereo BioPharma Group plc	2.17	2.17 to 2.31
Meridian Corporation	17.23	17.16 to 17.43
Merit Medical Systems, Inc.	86.70	85.87 to 86.92
Mersana Therapeutics, Inc.	28.35	28.11 to 28.70
Merus N.V.	96.93	96.80 to 96.94
Mesa Air Group, Inc.	1.40	1.35 to 1.49
Mesa Laboratories, Inc.	77.77	77.36 to 79.91
Mesoblast Limited	18.07	17.86 to 18.51
Meta Financial Group, Inc.	74.43	74.07 to 75.30
Methanex Corporation	39.39	38.72 to 39.41
MGP Ingredients, Inc.	26.01	25.82 to 26.55
Microbot Medical Inc.	2.41	2.37 to 2.55
Microchip Technology Incorporated	67.18	66.63 to 69.56
Micron Technology, Inc.	241.14	239.32 to 255.82
Microvision, Inc.	0.94	0.94 to 1.01
Mid Penn Bancorp	32.06	31.83 to 32.22
Middlefield Banc Corp.	36.88	36.84 to 37.53
Middlesex Water Company	53.05	51.89 to 53.56
Midland States Bancorp, Inc.	21.20	21.11 to 21.42
MidWestOne Financial Group, Inc.	41.13	40.82 to 41.98
MIND C.T.I. Ltd.	1.21	1.19 to 1.23
Minerva Neurosciences, Inc	3.88	3.86 to 4.08
Mitek Systems, Inc.	10.06	9.91 to 11.20
MKS Instruments, Inc.	155.77	153.12 to 165.89
MMTec, Inc.	3.23	3.00 to 3.66
Moderna, Inc.	29.46	29.40 to 30.44
Moleculin Biotech, Inc.	4.98	4.75 to 5.20
Monarch Casino & Resort, Inc.	98.78	97.99 to 99.17
MongoDB, Inc.	419.00	411.28 to 421.54
Monolithic Power Systems, Inc.	946.51	941.37 to 988.10
Monro, Inc.	21.16	20.96 to 21.53
Monroe Capital Corporation	6.66	6.65 to 6.72
Monster Beverage Corporation	73.97	72.76 to 74.32
Motorcar Parts of America, Inc.	13.77	13.19 to 13.92
MVB Financial Corp.	27.84	27.54 to 28.22
MYR Group, Inc.	218.40	209.38 to 227.29
Myriad Genetics, Inc.	7.21	7.20 to 7.40
Nano Dimension Ltd.	1.77	1.75 to 1.81
NanoVibronix, Inc.	4.02	4.01 to 4.25
NAPCO Security Technologies, Inc.	42.09	40.99 to 42.91
Nasdaq, Inc.	93.57	93.01 to 94.35
Natera, Inc.	231.95	225.58 to 232.23
Nathan's Famous, Inc.	95.18	94.00 to 96.50
National Bankshares, Inc.	33.55	32.32 to 33.92
National Beverage Corp.	33.85	33.45 to 34.94
National CineMedia, Inc.	4.09	4.05 to 4.17
National Energy Services Reunited Corp.	14.89	14.52 to 15.10
National Research Corporation	17.64	16.65 to 17.87
National Vision Holdings, Inc.	28.83	28.60 to 29.74
Natural Health Trends Corp.	3.21	3.15 to 3.24
Nature's Sunshine Products, Inc.	22.74	21.92 to 22.83
Navient Corporation	12.74	12.67 to 13.10
NBT Bancorp Inc.	44.03	43.62 to 44.41
NCS Multistage Holdings, Inc.	42.58	41.34 to 45.87
Neogen Corporation	6.86	6.76 to 7.07
NeoGenomics, Inc.	11.85	11.73 to 11.96
NetApp, Inc.	115.66	114.97 to 119.72
NetScout Systems, Inc.	27.46	27.42 to 28.08
Neurocrine Biosciences, Inc.	152.80	151.09 to 155.29
Neurotrope, Inc.	3.77	3.76 to 4.63
New Fortress Energy LLC	1.26	1.26 to 1.39
Newell Brands Inc.	3.81	3.80 to 3.90
Newmark Group, Inc.	17.32	16.98 to 17.35
News Corporation	29.66	29.63 to 29.97
News Corporation	26.22	26.17 to 26.46
Newtek Business Services Corp.	11.92	11.92 to 12.19
Newtek Business Services Corp.	25.08	25.08 to 25.09
Nexstar Media Group, Inc.	203.67	201.66 to 212.72
NI Holdings, Inc.	13.88	13.31 to 14.00
nLIGHT, Inc.	36.12	35.11 to 38.02
NMI Holdings Inc	39.57	39.09 to 39.75
Nordson Corporation	235.45	232.10 to 239.41
Nortech Systems Incorporated	7.35	7.26 to 7.37
Northeast Bancorp	99.24	98.80 to 100.58
Northern Trust Corporation	138.52	137.58 to 140.75
Northfield Bancorp, Inc.	12.28	12.15 to 12.33
Northrim BanCorp Inc	27.64	26.98 to 27.77
Northwest Bancshares, Inc.	12.74	12.63 to 12.86
Northwest Pipe Company	63.53	60.62 to 63.79
Norwegian Cruise Line Holdings Ltd.	20.86	20.65 to 21.33
Norwood Financial Corp.	29.97	29.57 to 30.59
Nova Measuring Instruments Ltd.	315.84	311.69 to 332.84
Novanta Inc.	118.95	117.93 to 120.76
NovoCure Limited	13.32	13.25 to 13.69
Nuveen NASDAQ 100 Dynamic Overwrite Fund	27.99	27.87 to 28.40
NVE Corporation	70.65	69.92 to 73.89
NXP Semiconductors N.V.	228.16	227.41 to 234.93
Oak Valley Bancorp (CA)	30.22	30.12 to 30.50
Oaktree Specialty Lending Corporation	13.59	13.54 to 13.86
OceanFirst Financial Corp.	20.14	20.03 to 20.47
Ocular Therapeutix, Inc.	14.56	14.35 to 15.38
Odyssey Marine Exploration, Inc.	2.35	2.23 to 2.36
Office Depot, Inc.	28.00	27.99 to 28.00
OFS Capital Corporation	5.13	5.00 to 5.16
Ohio Valley Banc Corp.	41.42	41.40 to 41.83
Okta, Inc.	90.18	89.89 to 91.65
Old Dominion Freight Line, Inc.	159.49	158.02 to 161.24
Old National Bancorp	22.95	22.86 to 23.41
Old Second Bancorp, Inc.	20.51	20.41 to 20.76
Olympic Steel, Inc.	42.71	42.05 to 43.26
Omega Flex, Inc.	32.13	30.75 to 32.32
Omeros Corporation	10.15	10.15 to 10.71
Omnicell, Inc.	43.86	42.72 to 43.92
ON Semiconductor Corporation	54.96	54.67 to 56.77
One Stop Systems, Inc.	7.57	7.18 to 7.89
OneSpan Inc.	12.96	12.92 to 13.31
OP Bancorp	14.77	14.61 to 14.81
Opera Limited	14.27	14.13 to 14.71
Opko Health, Inc.	1.38	1.35 to 1.42
Optical Cable Corporation	9.08	9.00 to 10.14
Oramed Pharmaceuticals Inc.	3.07	3.00 to 3.20
OraSure Technologies, Inc.	2.49	2.49 to 2.58
Origin Agritech Limited	1.44	1.44 to 1.53
Orion Energy Systems, Inc.	17.68	16.46 to 17.93
Orrstown Financial Services Inc	37.82	37.63 to 38.25
Orthofix Medical Inc.	15.49	15.41 to 15.79
OrthoPediatrics Corp.	17.60	17.48 to 18.68
Otter Tail Corporation	84.06	82.91 to 84.28
Outlook Therapeutics, Inc.	1.98	1.91 to 2.03
Ovid Therapeutics Inc.	1.64	1.61 to 1.71
Oxbridge Re Holdings Limited	1.41	1.30 to 1.44
Oxbridge Re Holdings Limited	0.28	0.20 to 0.28
PACCAR Inc.	111.56	111.49 to 113.82
Pacific City Financial Corporation	23.26	23.13 to 23.48
Pacira Pharmaceuticals, Inc.	26.29	25.17 to 26.46
Pan American Silver Corp.	49.73	48.98 to 52.24
Pangaea Logistics Solutions Ltd.	7.15	7.08 to 7.29
Papa John's International, Inc.	41.41	41.37 to 42.46
Papa Murphy's Holdings, Inc.	13.15	12.95 to 13.28
Parke Bancorp, Inc.	25.23	25.02 to 25.23
Park-Ohio Holdings Corp.	22.86	22.55 to 23.74
Pathfinder Bancorp, Inc.	14.89	14.89 to 14.89
Patrick Industries, Inc.	115.00	113.55 to 116.32
Patriot National Bancorp Inc.	1.74	1.58 to 1.80
Patterson-UTI Energy, Inc.	6.21	6.15 to 6.44
Paychex, Inc.	115.45	114.93 to 116.55
Paylocity Holding Corporation	150.89	149.29 to 152.18
PC Connection, Inc.	60.28	60.10 to 61.40
PDF Solutions, Inc.	30.14	29.93 to 31.74
PDL Community Bancorp	16.91	16.63 to 16.99
Peapack-Gladstone Financial Corporation	29.66	29.27 to 29.71
Pegasystems Inc.	59.63	59.24 to 61.37
PennantPark Floating Rate Capital Ltd.	9.41	9.37 to 9.56
Peoples Bancorp Inc.	31.42	31.14 to 31.50
Peoples Bancorp of North Carolina, Inc.	36.75	36.00 to 37.39
Peoples Financial Services Corp.	52.63	52.01 to 52.80
Pepsico, Inc.	150.65	148.74 to 150.67
Perma-Fix Environmental Services, Inc.	14.09	14.03 to 14.65
Perma-Pipe International Holdings, Inc.	32.59	31.29 to 36.48
PetMed Express, Inc.	2.94	2.76 to 3.13
Photronics, Inc.	36.31	35.69 to 39.80
Pilgrim's Pride Corporation	39.97	39.50 to 40.12
Pinnacle Financial Partners, Inc.	99.88	99.13 to 101.08
Pintec Technology Holdings Limited	1.04	1.03 to 1.05
Pioneer Power Solutions, Inc.	4.14	4.05 to 4.21
Plexus Corp.	159.91	159.86 to 166.50
Plug Power, Inc.	2.32	2.30 to 2.46
Plumas Bancorp	45.52	45.18 to 45.65
Popular, Inc.	121.07	119.20 to 121.46
PotlatchDeltic Corporation	40.28	39.91 to 40.90
Powell Industries, Inc.	337.07	333.10 to 361.94
Power Integrations, Inc.	36.47	36.12 to 37.99
PRA Group, Inc.	17.38	17.29 to 18.17
Precipio, Inc.	24.97	24.02 to 24.97
Preferred Bank	100.09	97.41 to 101.03
Preformed Line Products Company	231.78	228.27 to 235.06
Premier, Inc.	28.26	28.24 to 28.28
PriceSmart, Inc.	128.52	127.86 to 131.45
PrimeEnergy Resources Corporation	173.34	172.41 to 186.96
Primoris Services Corporation	126.28	121.75 to 136.27
Principal Financial Group Inc	89.94	89.76 to 92.00
Principal Price Setters Index ETF	76.42	76.30 to 76.71
Principal Shareholder Yield Index ETF	53.06	52.97 to 53.45
Principal U.S. Mega-Cap Multi-Factor Index ETF	68.38	67.92 to 68.77
Principal U.S. Small-Cap Multi-Factor Index ETF	59.10	58.72 to 59.64
Priority Technology Holdings, Inc.	5.77	5.75 to 5.94
Pro-Dex, Inc.	43.38	42.67 to 44.49
Professional Diversity Network, Inc.	1.89	1.80 to 1.95
Progress Software Corporation	44.80	44.68 to 45.28
ProLung, Inc.	2.53	2.49 to 2.66
ProQR Therapeutics N.V.	2.33	2.30 to 2.43
ProShares Equities for Rising Rates ETF	65.35	65.35 to 65.65
ProShares Ultra Nasdaq Biotechnology	80.24	79.52 to 80.80
ProShares UltraPro Short NASDAQ Biotechnology	40.59	38.66 to 40.94
ProShares UltraPro Short QQQ	70.50	67.31 to 71.21
Protagonist Therapeutics, Inc.	95.35	91.70 to 95.39
Provident Financial Holdings, Inc.	15.81	15.69 to 15.92
PTC Inc.	176.00	175.00 to 179.00
Pulse Biosciences, Inc	14.24	13.76 to 14.75
Puma Biotechnology Inc	5.86	5.67 to 5.87
Pure Cycle Corporation	11.94	11.61 to 12.02
Purple Innovation, Inc.	0.82	0.80 to 0.87
Pyxis Tankers Inc.	2.94	2.94 to 3.00
QCR Holdings, Inc.	86.57	85.97 to 87.80
Qorvo, Inc.	88.07	87.68 to 89.96
QUALCOMM Incorporated	178.29	177.87 to 183.11
Qualys, Inc.	152.53	151.01 to 153.62
Quanterix Corporation	7.56	7.52 to 7.74
Quest Resource Holding Corporation	2.15	2.12 to 2.21
QuickLogic Corporation	6.28	6.26 to 6.80
Quidel Corporation	28.80	28.61 to 29.92
QuinStreet, Inc.	14.50	14.45 to 14.79
Radcom Ltd.	13.57	13.52 to 13.73
Radware Ltd.	23.76	23.44 to 24.37
Rambus, Inc.	94.23	92.88 to 105.00
Rand Capital Corporation	15.96	15.65 to 16.00
Rapid7, Inc.	16.35	16.19 to 16.56
RBB Bancorp	22.05	21.86 to 22.28
RCI Hospitality Holdings, Inc.	27.00	26.99 to 27.97
RCM Technologies, Inc.	20.90	20.59 to 21.21
Reality Shares Nasdaq NextGen Economy ETF	25.25	25.25 to 26.00
Recon Technology, Ltd.	1.37	1.35 to 1.42
Red Rock Resorts, Inc.	60.97	60.53 to 62.28
Redhill Biopharma Ltd.	1.21	1.18 to 1.22
Regeneron Pharmaceuticals, Inc.	741.29	734.38 to 746.05
REGENXBIO Inc.	13.87	12.69 to 14.24
Renasant Corporation	37.12	36.82 to 37.35
Replimune Group, Inc.	10.18	9.63 to 10.29
Republic Bancorp, Inc.	74.28	72.42 to 74.54
RGC Resources Inc.	22.69	22.10 to 22.97
Rhinebeck Bancorp, Inc.	12.31	12.00 to 12.38
Rhythm Pharmaceuticals, Inc.	113.56	109.59 to 119.58
Ribbon Communications Inc.	2.98	2.96 to 3.03
Richardson Electronics, Ltd.	10.97	10.72 to 11.39
Rimini Street, Inc.	4.11	4.09 to 4.21
Riot Blockchain, Inc	15.30	15.03 to 16.27
Riverview Bancorp Inc	5.34	5.28 to 5.40
Rocket Pharmaceuticals, Inc.	3.39	3.38 to 3.54
Rocky Brands, Inc.	31.24	30.58 to 31.50
Roku, Inc.	107.47	106.42 to 109.96
Ross Stores, Inc.	182.09	181.29 to 185.00
Royal Gold, Inc.	218.75	216.77 to 224.77
Rush Enterprises, Inc.	56.30	55.81 to 59.83
Rush Enterprises, Inc.	58.94	58.82 to 60.77
Ryanair Holdings plc	71.21	70.71 to 71.53
S&T Bancorp, Inc.	42.19	41.73 to 42.50
Sabra Health Care REIT, Inc.	19.18	18.80 to 19.20
Safety Insurance Group, Inc.	78.53	77.95 to 79.20
Saia, Inc.	345.05	339.05 to 349.16
Sanmina Corporation	160.63	159.71 to 176.12
Sapiens International Corporation N.V.	43.47	43.45 to 43.48
Sarepta Therapeutics, Inc.	21.53	21.18 to 21.74
Savara, Inc.	6.92	6.77 to 7.01
SB Financial Group, Inc.	23.03	22.83 to 23.29
ScanSource, Inc.	41.92	41.67 to 43.41
Scholar Rock Holding Corporation	46.87	46.04 to 48.28
Scholastic Corporation	28.97	28.84 to 29.47
SCYNEXIS, Inc.	0.65	0.63 to 0.65
Seacoast Banking Corporation of Florida	32.57	32.35 to 33.06
Seagate Technology PLC	287.64	280.51 to 304.00
Security National Financial Corporation	9.01	8.96 to 9.15
SEI Investments Company	83.00	82.46 to 83.85
Selective Insurance Group, Inc.	82.30	80.98 to 82.73
SELLAS Life Sciences Group, Inc.	2.03	1.99 to 2.12
Semtech Corporation	72.89	72.66 to 78.91
Seneca Foods Corp.	111.87	111.87 to 111.87
Senmiao Technology Limited	1.35	1.31 to 1.37
ServisFirst Bancshares, Inc.	74.45	74.10 to 76.00
SG Blocks, Inc.	3.51	3.45 to 3.84
Shenandoah Telecommunications Co	11.72	11.58 to 11.81
Shoe Carnival, Inc.	18.74	18.56 to 19.77
Shore Bancshares Inc	18.75	18.50 to 18.83
ShotSpotter, Inc.	7.59	7.26 to 7.81
Siebert Financial Corp.	3.78	3.46 to 3.88
Sierra Bancorp	34.08	33.84 to 34.50
Sify Technologies Limited	11.29	10.91 to 11.50
SIGA Technologies Inc.	6.46	6.39 to 6.52
Silgan Holdings Inc.	40.04	39.47 to 40.39
Silicon Laboratories, Inc.	136.39	135.41 to 142.36
Silicon Motion Technology Corporation	87.71	86.56 to 92.60
Silvercrest Asset Management Group Inc.	15.20	15.17 to 15.52
Simmons First National Corporation	19.63	19.48 to 19.81
Simulations Plus, Inc.	19.17	19.11 to 19.96
Sinclair Broadcast Group, Inc.	16.45	16.36 to 17.01
SiNtx Technologies, Inc.	3.69	3.58 to 3.90
Sirius International Insurance Group, Ltd.	7.26	7.17 to 7.45
Sirius XM Holdings Inc.	21.75	21.70 to 22.15
SkyWest, Inc.	105.84	105.19 to 108.70
Skyworks Solutions, Inc.	66.97	66.60 to 68.81
Sleep Number Corporation	8.46	7.75 to 8.65
SLM Corporation	75.74	75.11 to 75.74
Smart Sand, Inc.	4.06	3.91 to 4.17
SmartFinancial, Inc.	39.29	38.83 to 40.08
Solar Capital Ltd.	15.68	15.61 to 15.81
Solar Senior Capital Ltd.	10.28	10.04 to 10.32
Soleno Therapeutics, Inc.	52.00	49.10 to 52.79
Sol-Gel Technologies Ltd.	39.01	38.30 to 44.43
Solid Biosciences Inc.	5.87	5.79 to 6.04
Soligenix, Inc.	1.65	1.56 to 1.70
Sonoma Pharmaceuticals, Inc.	3.59	3.56 to 3.85
Sonos, Inc.	18.42	18.25 to 18.71
Sotherly Hotels Inc.	2.19	2.18 to 2.20
Sound Financial Bancorp, Inc.	44.60	44.48 to 44.70
South State Corporation	96.08	95.38 to 96.42
Southern First Bancshares, Inc.	54.97	54.64 to 56.73
Southern Missouri Bancorp, Inc.	60.82	60.49 to 61.99
Southside Bancshares, Inc.	31.99	31.82 to 32.35
Spok Holdings, Inc.	13.31	13.15 to 13.50
Sprott Focus Trust, Inc.	8.59	8.59 to 8.75
SPS Commerce, Inc.	86.23	85.64 to 87.20
SS&C Technologies Holdings, Inc.	86.98	86.30 to 87.32
SSR Mining Inc.	22.21	21.33 to 23.15
StealthGas, Inc.	7.18	7.10 to 7.25
Steel Dynamics, Inc.	171.97	170.44 to 174.31
Stein Mart, Inc.	2.07	2.02 to 2.15
Steven Madden, Ltd.	43.61	43.40 to 44.99
Stitch Fix, Inc.	5.48	5.43 to 5.67
Stock Yards Bancorp, Inc.	69.17	68.31 to 69.41
StoneCastle Financial Corp	22.20	21.85 to 22.20
Stratasys, Ltd.	9.38	9.38 to 9.92
Strategic Education, Inc.	80.77	79.41 to 82.12
Strattec Security Corporation	80.83	80.58 to 83.07
Stratus Properties Inc.	23.56	23.45 to 24.00
Summit State Bank	11.55	11.32 to 11.55
Summit Therapeutics plc	17.57	17.39 to 18.03
SunOpta, Inc.	3.80	3.79 to 3.94
SuperCom, Ltd.	9.35	9.27 to 9.92
Superior Group of Companies, Inc.	10.05	10.00 to 10.39
Supernus Pharmaceuticals, Inc.	47.16	46.36 to 47.57
Surmodics, Inc.	42.98	41.85 to 43.00
Sutro Biopharma, Inc.	9.83	9.53 to 10.10
Synaptics Incorporated	77.43	76.80 to 80.64
Synchronoss Technologies, Inc.	8.53	8.51 to 8.60
Syndax Pharmaceuticals, Inc.	20.37	20.00 to 20.52
Synopsys, Inc.	452.95	452.51 to 477.50
Synthesis Energy Systems, Inc.	2.04	2.02 to 2.21
Sypris Solutions, Inc.	2.21	2.10 to 2.28
T. Rowe Price Group, Inc.	104.90	104.37 to 105.73
Tactile Systems Technology, Inc.	27.82	27.58 to 28.73
Tandem Diabetes Care, Inc.	21.39	20.56 to 21.68
TAT Technologies Ltd.	39.47	38.77 to 40.63
Taylor Devices, Inc.	54.50	50.72 to 56.49
TCG BDC, Inc.	13.02	12.97 to 13.22
TD Ameritrade Holding Corporation	1.14	1.08 to 1.14
TDH Holdings, Inc.	1.04	0.99 to 1.04
TechTarget, Inc.	5.52	5.42 to 5.98
Tecnoglass Inc.	53.21	52.77 to 54.08
Tenable Holdings, Inc.	26.28	26.24 to 26.90
Tenax Therapeutics, Inc.	10.37	9.89 to 10.65
Teradyne, Inc.	193.37	191.85 to 202.29
Tesla, Inc.	458.96	441.67 to 463.01
Texas Capital Bancshares, Inc.	95.42	94.93 to 97.49
Texas Instruments Incorporated	179.42	178.65 to 183.23
TG Therapeutics, Inc.	31.35	31.14 to 32.30
The Andersons, Inc.	53.99	52.02 to 54.38
The Bancorp, Inc.	68.78	68.63 to 70.30
The Bank of Princeton	36.26	35.71 to 36.67
The Carlyle Group L.P.	58.35	57.41 to 60.25
The Cheesecake Factory Incorporated	49.86	49.05 to 50.62
The Chefs' Warehouse, Inc.	62.47	61.31 to 63.38
The Descartes Systems Group Inc.	90.71	90.27 to 92.12
The Goodyear Tire & Rubber Company	8.80	8.65 to 8.95
The Hackett Group, Inc.	19.98	19.66 to 20.04
The Joint Corp.	8.71	8.35 to 9.00
The Lovesac Company	13.99	12.76 to 14.48
The Middleby Corporation	147.76	144.79 to 147.91
The RMR Group Inc.	15.74	15.70 to 15.97
The York Water Company	33.48	33.20 to 33.86
The9 Limited	7.38	7.10 to 7.90
TherapeuticsMD, Inc.	1.75	1.75 to 1.86
Thunder Bridge Acquisition, Ltd.	22.55	22.35 to 23.30
Tilray, Inc.	12.15	10.28 to 12.41
Timberland Bancorp, Inc.	37.32	36.82 to 37.67
Tonix Pharmaceuticals Holding Corp.	19.28	19.10 to 20.56
Tower Semiconductor Ltd.	118.94	118.39 to 128.67
Towne Bank	35.48	35.22 to 35.60
Transcat, Inc.	56.20	56.03 to 59.40
Travelzoo	7.15	6.94 to 7.22
TriCo Bancshares	49.33	49.24 to 50.08
Trident Acquisitions Corp.	10.46	10.46 to 10.46
Trident Acquisitions Corp.	0.35	0.34 to 0.35
Trillium Therapeutics Inc.	20.09	20.09 to 20.13
TriMas Corporation	33.91	33.65 to 34.18
Trimble Inc.	80.26	80.04 to 83.65
Trinity Biotech plc	1.07	1.06 to 1.14
TripAdvisor, Inc.	15.17	15.07 to 15.64
Trupanion, Inc.	36.35	36.19 to 36.86
TrustCo Bank Corp NY	44.38	44.19 to 45.16
Trustmark Corporation	40.63	40.36 to 41.12
TTEC Holdings, Inc.	3.86	3.85 to 3.99
TTM Technologies, Inc.	73.43	72.14 to 78.93
Tucows Inc.	21.98	21.38 to 22.06
Twenty-First Century Fox, Inc.	63.08	63.02 to 64.01
Twenty-First Century Fox, Inc.	71.10	71.01 to 72.54
Twin Disc, Incorporated	15.30	15.28 to 16.04
Twist Bioscience Corporation	30.93	30.72 to 32.74
U.S. Global Investors, Inc.	2.43	2.43 to 2.49
U.S. Gold Corp.	17.43	16.97 to 18.08
Ulta Beauty, Inc.	601.59	585.32 to 602.07
Ultra Clean Holdings, Inc.	26.05	25.83 to 27.99
Ultragenyx Pharmaceutical Inc.	36.23	35.93 to 36.54
Ultralife Corporation	5.75	5.50 to 5.80
UMB Financial Corporation	118.17	117.05 to 120.58
Union Bankshares, Inc.	23.73	23.17 to 23.95
United Bancorp, Inc.	13.86	13.23 to 14.30
United Bankshares, Inc.	39.18	38.91 to 39.37
United Continental Holdings, Inc.	106.84	106.63 to 109.62
United Fire Group, Inc	36.76	36.12 to 37.12
United Security Bancshares	10.32	10.29 to 10.40
United States Lime & Minerals, Inc.	130.82	128.97 to 130.98
United Therapeutics Corporation	493.99	488.75 to 496.73
United-Guardian, Inc.	6.03	5.97 to 6.05
Uniti Group Inc.	7.45	7.27 to 7.63
Unity Bancorp, Inc.	55.36	52.67 to 55.93
Universal Display Corporation	118.18	117.63 to 121.01
Universal Electronics Inc.	3.27	3.26 to 3.36
Universal Forest Products, Inc.	92.31	91.75 to 92.99
Universal Logistics Holdings, Inc.	17.33	17.10 to 17.80
Univest Financial Corporation	34.88	34.20 to 35.52
Upwork Inc.	21.95	21.68 to 22.32
Urban One, Inc.	0.90	0.82 to 0.92
Urban Outfitters, Inc.	81.84	81.54 to 83.38
Utah Medical Products, Inc.	58.10	57.48 to 58.55
Valley National Bancorp	11.92	11.80 to 11.97
Valley National Bancorp	25.33	25.30 to 25.33
Valley National Bancorp	25.39	25.29 to 25.39
Value Line, Inc.	38.04	38.04 to 38.70
Vanda Pharmaceuticals Inc.	6.23	6.15 to 6.70
VanEck Vectors Pharmaceutical ETF	100.79	100.10 to 101.00
Vanguard Global ex-U.S. Real Estate ETF	47.46	47.25 to 47.59
Vanguard International Dividend Appreciation ETF	91.26	90.95 to 91.73
Vanguard International High Dividend Yield ETF	89.37	88.98 to 89.87
Vanguard Russell 1000 ETF	309.16	308.14 to 312.52
Vanguard Russell 1000 Growth ETF	121.30	120.73 to 123.00
Vanguard Russell 1000 Value ETF	92.95	92.74 to 93.69
Vanguard Russell 2000 ETF	102.65	102.49 to 104.40
Vanguard Russell 2000 Growth ETF	243.00	242.77 to 248.26
Vanguard Russell 2000 Value ETF	165.20	165.07 to 167.15
Vanguard Russell 3000 ETF	301.20	300.47 to 304.31
Vanguard Total International Stock ETF	75.61	75.31 to 76.25
Varex Imaging Corporation	11.71	11.63 to 11.84
Varonis Systems, Inc.	33.79	33.10 to 34.05
Veeco Instruments Inc.	30.62	30.31 to 32.13
VEON Ltd.	51.14	50.37 to 51.65
Verint Systems Inc.	20.51	20.49 to 20.51
Veritone, Inc.	5.69	5.62 to 6.13
Verrica Pharmaceuticals Inc.	7.92	7.88 to 8.60
Vertex Pharmaceuticals Incorporated	452.04	444.81 to 456.00
Veru Inc.	2.42	2.42 to 2.63
ViaSat, Inc.	35.83	35.60 to 37.87
Viavi Solutions Inc.	18.00	17.98 to 19.56
Vicor Corporation	97.80	95.05 to 100.95
Victory Capital Holdings, Inc.	63.56	62.31 to 63.95
VictoryShares Dividend Accelerator ETF	53.46	53.39 to 53.53
VictoryShares International Volatility Wtd ETF	53.23	53.20 to 53.32
VictoryShares US 500 Enhanced Volatility Wtd ETF	74.22	74.18 to 74.79
VictoryShares US 500 Volatility Wtd ETF	91.47	91.42 to 92.22
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	66.43	66.30 to 66.60
VictoryShares US Large Cap High Div Volatility Wtd ETF	69.34	69.26 to 69.56
VictoryShares US Multi-Factor Minimum Volatility ETF	55.47	55.38 to 55.75
VictoryShares US Small Cap High Div Volatility Wtd ETF	59.94	59.77 to 60.31
Viking Therapeutics, Inc.	37.08	36.51 to 38.50
Village Farms International, Inc.	4.08	3.80 to 4.32
Village Super Market, Inc.	37.98	37.40 to 38.05
Viper Energy Partners LP	40.34	40.12 to 40.92
Virtus Investment Partners, Inc.	169.14	166.74 to 171.06
Visteon Corporation	103.43	103.33 to 105.93
VivoPower International PLC	2.88	2.77 to 3.20
Vodafone Group Plc	12.59	12.55 to 12.67
Voyager Therapeutics, Inc.	4.39	4.35 to 4.46
VSE Corporation	170.07	169.61 to 176.89
vTv Therapeutics Inc.	34.63	32.84 to 34.63
Vuzix Corporation	2.71	2.70 to 3.00
Washington Federal, Inc.	32.91	32.70 to 33.30
Washington Trust Bancorp, Inc.	30.78	30.45 to 31.00
Waterstone Financial, Inc.	17.05	16.45 to 17.13
WAVE Life Sciences Ltd.	16.56	15.86 to 17.77
WD-40 Company	204.03	195.48 to 204.14
Weibo Corporation	10.24	10.18 to 10.39
Weight Watchers International Inc	326.93	324.10 to 328.90
Wendy's Company (The)	8.61	8.54 to 8.77
Werner Enterprises, Inc.	30.70	30.27 to 31.25
WesBanco, Inc.	34.97	34.50 to 35.03
West Bancorporation	23.48	23.02 to 23.53
Westamerica Bancorporation	48.99	48.47 to 49.23
Western Digital Corporation	176.34	170.02 to 185.82
Western New England Bancorp, Inc.	13.15	13.06 to 13.21
Weyco Group, Inc.	32.99	32.85 to 33.71
Wheeler Real Estate Investment Trust, Inc.	3.09	3.00 to 3.45
Wheeler Real Estate Investment Trust, Inc.	37.50	37.50 to 38.87
Wheeler Real Estate Investment Trust, Inc.	4.44	4.36 to 4.54
WhiteHorse Finance, Inc.	7.57	7.52 to 7.67
Willamette Valley Vineyards, Inc.	2.94	2.81 to 3.00
Willdan Group, Inc.	103.51	102.19 to 109.62
Willis Lease Finance Corporation	132.95	132.75 to 137.70
WillScot Corporation	20.40	20.19 to 21.54
Winmark Corporation	444.54	433.03 to 448.86
Wintrust Financial Corporation	140.89	139.93 to 142.69
WisdomTree China ex-State-Owned Enterprises Fund	41.07	40.99 to 41.50
WisdomTree Emerging Markets Corporate Bond Fund	67.12	66.32 to 67.53
WisdomTree Emerging Markets Quality Dividend Growth Fund	30.34	30.30 to 30.69
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.51	22.48 to 22.59
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.59	22.45 to 22.61
WisdomTree U.S. Quality Dividend Growth Fund	89.63	89.37 to 90.28
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	51.33	51.23 to 51.75
Woodward, Inc.	297.95	293.02 to 300.22
Workday, Inc.	224.49	223.49 to 226.83
Workhorse Group, Inc.	6.51	6.10 to 6.77
World Acceptance Corporation	148.44	146.41 to 149.64
WSFS Financial Corporation	57.67	57.07 to 58.68
XBiotech Inc.	2.40	2.40 to 2.54
Xcel Brands, Inc	1.16	1.15 to 1.18
Xencor, Inc.	16.52	16.44 to 17.14
Xenon Pharmaceuticals Inc.	44.06	43.28 to 44.57
Xeris Pharmaceuticals, Inc.	7.17	7.00 to 7.20
Xperi Corporation	6.16	6.12 to 6.27
Yatra Online, Inc.	1.88	1.76 to 1.89
Zebra Technologies Corporation	268.39	265.97 to 274.27
Zillow Group, Inc.	74.71	73.96 to 76.34
Zillow Group, Inc.	72.38	71.62 to 73.90
Zions Bancorporation N.A.	58.99	58.62 to 59.86
Zumiez Inc.	29.12	28.55 to 29.19
A.O Smith Corporation	68.72	68.19 to 69.50
A10 Networks, Inc.	18.12	18.11 to 18.41
AAR Corp.	83.68	82.89 to 85.35
Abercrombie & Fitch Company	112.09	111.38 to 114.88
Aberdeen Total Dynamic Dividend Fund	9.69	9.66 to 9.77
ABM Industries Incorporated	46.64	46.31 to 47.28
Accenture plc	271.56	270.30 to 273.44
Acco Brands Corporation	3.79	3.77 to 3.86
Acuity Brands, Inc.	364.68	361.50 to 375.25
Acushnet Holdings Corp.	84.81	84.36 to 86.19
ADT Inc.	8.16	8.06 to 8.18
Advanced Drainage Systems, Inc.	149.67	148.32 to 153.66
AdvanSix Inc.	16.30	16.13 to 16.88
Advent Claymore Convertible Securities and Income Fund	12.55	12.53 to 12.59
Aercap Holdings N.V.	139.54	139.34 to 142.25
Affiliated Managers Group, Inc.	277.41	275.20 to 281.98
AG Mortgage Investment Trust, Inc.	8.41	8.35 to 8.49
AGCO Corporation	109.16	108.64 to 111.34
Agnico Eagle Mines Limited	168.27	167.31 to 174.85
Air Lease Corporation	64.10	63.97 to 64.10
Alamo Group, Inc.	177.35	174.00 to 178.21
Alamos Gold Inc.	38.49	37.94 to 39.44
Alaska Air Group, Inc.	51.40	51.25 to 53.88
Albany International Corporation	52.16	51.59 to 53.88
Albemarle Corporation	132.74	129.89 to 136.10
Alcoa Corporation	46.14	45.82 to 48.12
Alexander & Baldwin, Inc.	20.93	20.88 to 20.97
Alexander's, Inc.	218.26	216.57 to 219.61
Allegheny Technologies Incorporated	108.96	107.90 to 110.79
Allete, Inc.	67.90	67.88 to 67.99
AllianzGI Convertible & Income Fund	15.12	14.97 to 15.27
AllianzGI Convertible & Income Fund II	13.88	13.83 to 14.00
AllianzGI Diversified Income & Convertible Fund	25.82	25.75 to 26.19
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.86	12.80 to 12.94
Allison Transmission Holdings, Inc.	99.84	99.04 to 101.55
Ally Financial Inc.	45.19	44.86 to 46.24
Altice USA, Inc.	1.79	1.75 to 1.90
Altria Group	58.75	58.22 to 58.82
American Assets Trust, Inc.	19.16	19.06 to 19.35
American Axle & Manufacturing Holdings, Inc.	6.39	6.37 to 6.53
American Eagle Outfitters, Inc.	25.46	24.98 to 25.57
American Express Company	382.56	378.60 to 387.49
American International Group, Inc.	84.90	82.98 to 84.99
American Midstream Partners, LP	34.31	34.25 to 34.58
American States Water Company	73.95	73.07 to 74.36
American Tower Corporation (REIT)	180.70	180.32 to 183.16
American Water Works	131.55	130.42 to 132.20
Americold Realty Trust	12.73	12.40 to 12.83
AMERIPRISE FINANCIAL SERVICES, INC.	493.63	492.64 to 500.19
Amneal Pharmaceuticals, Inc.	12.21	12.12 to 12.27
Ampco-Pittsburgh Corporation	3.63	3.40 to 3.75
AMTEK, Inc.	201.74	200.62 to 204.43
AngloGold Ashanti Limited	82.92	82.16 to 86.78
Anheuser-Busch Inbev SA	63.74	63.04 to 63.95
Antero Midstream Partners LP	17.97	17.94 to 18.28
Antero Resources Corporation	35.19	35.15 to 36.13
Aon plc	353.79	347.39 to 354.12
Apache Corporation	25.93	25.69 to 26.39
Apartment Investment and Management Company	5.79	5.74 to 5.80
Apollo Commercial Real Estate Finance	10.12	10.08 to 10.20
Apollo Global Management, LLC	148.05	146.93 to 151.86
Apple Hospitality REIT, Inc.	12.12	11.99 to 12.23
Applied Industrial Technologies, Inc.	261.74	259.55 to 264.87
Aptiv PLC	78.78	78.43 to 80.63
Aramark	37.42	37.30 to 37.92
Arbor Realty Trust	8.87	8.84 to 9.11
ArcelorMittal	46.23	45.22 to 46.60
Archer-Daniels-Midland Company	60.01	59.12 to 60.59
Archrock, Inc.	26.11	26.00 to 26.54
Arcosa, Inc.	110.84	109.93 to 113.25
Ares Commercial Real Estate Corporation	5.21	5.18 to 5.29
Ares Management Corporation	173.78	171.05 to 178.21
Arista Networks, Inc.	124.76	124.30 to 134.05
Arlington Asset Investment Corp	15.27	15.07 to 16.00
Arlo Technologies, Inc.	14.07	13.75 to 14.48
Armada Hoffler Properties, Inc.	6.94	6.90 to 6.99
Armstrong World Industries Inc	186.31	184.28 to 188.58
Arrow Electronics, Inc.	113.59	113.05 to 116.76
Arthur J. Gallagher & Co.	255.38	248.90 to 256.18
ASA Gold and Precious Metals Limited	57.86	56.46 to 59.25
Asbury Automotive Group Inc	243.64	241.20 to 250.00
ASE Technology Holding Co., Ltd.	15.76	15.68 to 16.29
ASGN Incorporated	48.07	47.56 to 48.13
Ashford Hospitality Trust Inc	4.21	4.21 to 4.80
Ashland Global Holdings Inc.	59.15	58.84 to 61.17
Associated Banc-Corp	27.10	26.87 to 27.45
Assurant, Inc.	229.30	227.63 to 230.11
Assured Guaranty Ltd.	90.22	89.50 to 90.26
Atkore International Group Inc.	64.67	64.35 to 66.88
Aurora Cannabis Inc.	5.40	4.91 to 5.51
Autohome Inc.	24.25	23.74 to 24.32
Autoliv, Inc.	121.27	120.67 to 122.44
AutoNation, Inc.	210.07	207.88 to 220.90
Avanos Medical, Inc.	11.75	11.61 to 11.89
Avery Dennison Corporation	182.60	181.70 to 183.85
AXA Equitable Holdings, Inc.	48.26	48.14 to 49.28
Axalta Coating Systems Ltd.	31.19	30.55 to 31.41
Axis Capital Holdings Limited	104.36	103.33 to 104.36
Axos Financial, Inc.	85.42	84.52 to 86.24
AZZ Inc.	107.17	106.83 to 110.11
B&G Foods, Inc.	4.78	4.76 to 4.90
Badger Meter, Inc.	184.80	179.50 to 185.48
Bain Capital Specialty Finance, Inc.	14.50	14.46 to 14.67
Banc of California, Inc.	19.83	19.71 to 20.04
Banco Bilbao Viscaya Argentaria S.A.	22.63	22.42 to 22.88
Banco De Chile	38.84	38.35 to 39.19
Banco Latinoamericano de Comercio Exterior, S.A.	45.10	44.79 to 45.32
Banco Santander Chile	31.03	30.73 to 31.37
Banco Santander, S.A.	11.36	11.29 to 11.57
BanColombia S.A.	63.90	63.43 to 64.80
Bank of America Corporation	55.14	54.35 to 55.30
Bank of Hawaii Corporation	69.15	68.60 to 69.85
Bank Of Montreal	131.66	131.48 to 132.96
Bank of N.T. Butterfield & Son Limited (The)	51.28	50.97 to 51.51
Bank Of New York Mellon Corporation (The)	117.03	116.75 to 119.18
Bank of Nova Scotia (The)	72.77	72.62 to 73.38
BankUnited, Inc.	46.00	45.46 to 46.56
Barclays PLC	23.84	23.76 to 24.16
Barings BDC, Inc.	9.03	9.00 to 9.08
Barnes & Noble Education, Inc	9.05	8.96 to 9.22
Barnes Group, Inc.	43.09	42.04 to 44.07
Bausch Health Companies Inc.	6.92	6.91 to 7.10
Baxter International Inc.	19.15	18.92 to 19.34
BB&T Corporation	27.03	26.69 to 27.21
BCE, Inc.	23.71	23.48 to 23.85
Beazer Homes USA, Inc.	22.58	22.47 to 22.96
Becton, Dickinson and Company	200.89	198.40 to 202.75
Belden Inc	122.47	122.13 to 125.59
Benchmark Electronics, Inc.	47.66	47.40 to 49.05
BHP Group Limited	59.64	59.23 to 60.99
Biglari Holdings Inc.	331.36	322.02 to 334.26
Biglari Holdings Inc.	1706.20	1648.02 to 1721.00
Biohaven Pharmaceutical Holding Company Ltd.	11.53	11.13 to 11.65
BJ's Wholesale Club Holdings, Inc.	93.16	92.52 to 94.20
Black Hills Corporation	72.63	72.16 to 73.09
Black Stone Minerals, L.P.	14.57	14.46 to 14.58
BlackBerry Limited	4.28	4.20 to 4.36
BlackRock Energy and Resources Trust	13.71	13.68 to 13.89
Blackrock Enhanced Equity Dividend Trust	9.20	9.18 to 9.26
Blackrock Global	11.69	11.65 to 11.78
BLACKROCK INTERNATIONAL, LTD.	5.78	5.77 to 5.82
BlackRock Investment Quality Municipal Trust Inc. (The)	11.22	11.19 to 11.27
BlackRock Long-Term Municipal Advantage Trust	9.48	9.45 to 9.55
BlackRock Multi-Sector Income Trust	13.18	13.13 to 13.20
Blackrock MuniAssets Fund, Inc.	10.83	10.81 to 10.90
Blackrock Municipal Income Quality Trust	10.91	10.89 to 10.95
Blackrock MuniHoldings Fund, Inc.	11.66	11.66 to 11.75
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	12.03	12.01 to 12.11
Blackrock MuniHoldings New York Quality Fund, Inc.	10.29	10.25 to 10.31
Blackrock MuniYield Michigan Quality Fund, Inc.	11.78	11.76 to 11.87
Blackrock MuniYield New York Quality Fund, Inc.	10.08	10.06 to 10.13
Blackrock MuniYield Pennsylvania Quality Fund	11.31	11.31 to 11.39
Blackrock MuniYield Quality Fund II, Inc.	9.97	9.96 to 10.05
BlackRock Resources	10.79	10.78 to 11.07
BlackRock Science and Technology Trust	40.17	40.05 to 41.12
BlackRock, Inc.	1089.09	1085.01 to 1107.26
Blackstone / GSO Strategic Credit Fund	11.84	11.84 to 11.89
Blackstone GSO Long Short Credit Income Fund	11.82	11.81 to 11.86
BlueLinx Holdings Inc.	65.28	65.04 to 67.29
Boeing Company (The)	204.38	201.58 to 206.12
Boise Cascade, L.L.C.	76.51	76.00 to 77.39
Boot Barn Holdings, Inc.	204.71	203.46 to 210.25
Booz Allen Hamilton Holding Corporation	92.78	92.61 to 95.34
BorgWarner Inc.	44.49	44.46 to 45.51
Boston Beer Company, Inc. (The)	203.03	199.76 to 203.71
Boston Properties, Inc.	71.41	70.95 to 72.24
Boyd Gaming Corporation	85.10	84.70 to 85.70
Brady Corporation	80.45	79.79 to 81.05
BrandywineGLOBAL Global Income Opportunities Fund	8.41	8.37 to 8.41
Brasilagro Cia Brasileira De Propriedades Agricolas	3.73	3.66 to 3.75
Bright Scholar Education Holdings Limited	2.24	2.23 to 2.28
BrightView Holdings, Inc.	12.81	12.81 to 13.05
Brinker International, Inc.	144.45	142.49 to 150.34
Brink's Company (The)	119.45	118.41 to 122.24
Bristol-Myers Squibb Company	52.41	52.01 to 52.99
British American Tobacco p.l.c.	57.10	56.31 to 57.22
Broadridge Financial Solutions, Inc.	230.05	229.54 to 232.89
Brookfield Asset Management Inc	53.79	52.79 to 54.98
Brookfield Business Partners L.P.	35.35	35.34 to 36.29
Brown & Brown, Inc.	81.62	79.56 to 81.69
Brown Forman Corporation	30.27	30.27 to 31.02
Brown Forman Corporation	30.76	30.70 to 31.48
BRT Apartments Corp.	15.06	14.88 to 15.15
Brunswick Corporation	73.79	73.57 to 75.45
Buckle, Inc. (The)	57.05	56.56 to 58.52
Buenaventura Mining Company Inc.	28.16	27.61 to 28.80
Build-A-Bear Workshop, Inc.	52.74	52.23 to 55.33
Burlington Stores, Inc.	266.09	262.56 to 273.72
BWX Technologies, Inc.	175.03	174.12 to 183.75
Byline Bancorp, Inc.	30.73	30.22 to 30.98
CABCO Series 2004-101 Trust	17.38	17.38 to 17.50
Cable One, Inc.	132.35	132.06 to 137.91
Cabot Corporation	68.34	68.13 to 69.75
Cactus, Inc.	46.17	45.17 to 47.33
Cadence Bancorporation	43.78	43.49 to 44.24
CAE Inc	29.84	28.47 to 29.88
CAI International, Inc.	26.76	26.11 to 26.82
Caleres, Inc.	13.30	13.04 to 13.69
California Resources Corporation	48.32	47.30 to 48.91
Cameco Corporation	91.49	88.79 to 95.98
Canadian Imperial Bank of Commerce	92.86	92.17 to 93.11
Canadian National Railway Company	97.89	97.52 to 98.58
Canadian Pacific Railway Limited	75.17	74.69 to 75.75
Cannae Holdings, Inc.	16.85	16.81 to 17.22
Canopy Growth Corporation	1.74	1.33 to 1.79
Capital One Financial Corporation	237.87	236.01 to 241.24
Capital Trust, Inc.	20.45	20.41 to 20.67
Capri Holdings Limited	26.03	25.85 to 27.00
Carlisle Companies Incorporated	331.04	328.87 to 340.00
CarMax Inc	41.01	40.85 to 42.06
Carnival Corporation	27.62	27.61 to 28.16
Carnival Corporation	25.53	25.47 to 25.93
Carpenter Technology Corporation	321.63	316.54 to 329.67
Carriage Services, Inc.	43.91	43.55 to 44.48
Cars.com Inc.	12.78	12.61 to 13.16
Carter's, Inc.	32.45	32.34 to 34.16
Carvana Co.	455.68	455.00 to 485.33
Caterpillar, Inc.	597.89	595.78 to 627.50
CBIZ, Inc.	53.45	52.87 to 54.41
CBL & Associates Properties, Inc.	37.08	36.81 to 37.39
CBRE Group, Inc.	159.58	158.23 to 162.21
Cedar Fair, L.P.	14.91	14.73 to 15.32
Celanese Corporation	43.50	43.06 to 45.02
Celestica, Inc.	306.50	304.01 to 342.29
Cemex S.A.B. de C.V.	11.51	11.10 to 11.57
Centene Corporation	40.85	40.64 to 41.74
Central Puerto S.A.	16.17	16.05 to 16.73
Century Communities, Inc.	63.19	62.78 to 63.90
CGI Inc.	90.76	89.70 to 90.93
Charles River Laboratories International, Inc.	193.03	192.09 to 195.51
Chatham Lodging Trust (REIT)	6.91	6.84 to 6.96
Chemours Company (The)	12.95	12.88 to 13.40
Cherry Hill Mortgage Investment Corporation	2.54	2.51 to 2.58
Chimera Investment Corporation	12.71	12.71 to 13.03
China Yuchai International Limited	35.21	35.15 to 36.00
Chipotle Mexican Grill, Inc.	36.14	35.17 to 36.38
Christopher & Banks Corporation	24.91	24.80 to 25.54
Chubb Limited	308.47	305.44 to 308.98
Church & Dwight Company, Inc.	84.61	83.43 to 85.32
Churchill Capital Corp	7.68	7.30 to 7.95
Ciena Corporation	218.44	215.18 to 237.91
Cigna Corporation	274.70	272.40 to 275.27
Citigroup Inc.	111.80	111.19 to 113.43
Citizens Financial Group, Inc.	58.39	57.74 to 58.90
City Office REIT, Inc.	6.95	6.95 to 6.96
Civeo Corporation	22.72	22.34 to 22.79
Civitas Solutions, Inc.	29.33	29.23 to 30.17
Clean Harbors, Inc.	241.84	240.15 to 243.10
Clear Channel Outdoor Holdings, Inc.	2.04	2.03 to 2.08
Clearwater Paper Corporation	17.90	17.84 to 18.29
Cleveland-Cliffs Inc.	12.71	12.57 to 13.50
CNA Financial Corporation	46.57	46.40 to 46.75
CNFinance Holdings Limited	6.09	5.99 to 6.10
CNO Financial Group, Inc.	41.24	41.05 to 41.40
CNX Resources Corporation	38.49	38.35 to 40.61
Coca Cola Femsa S.A.B. de C.V.	93.30	92.09 to 93.49
Coeur Mining, Inc.	17.25	16.62 to 18.18
Cohen & Steers Inc	62.54	62.14 to 63.21
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.31	21.30 to 21.44
Colonial High Income Municipal Trust	3.72	3.72 to 3.75
Colonial Intermediate High Income Fund	1.75	1.74 to 1.75
Columbia Seligman Premium Technology Growth Fund, Inc	36.00	36.00 to 37.03
Comerica Incorporated	89.46	88.75 to 90.10
Comfort Systems USA, Inc.	967.95	912.40 to 1023.87
Commercial Metals Company	70.56	69.96 to 71.99
Community Bank System, Inc.	60.03	59.53 to 60.54
Community Healthcare Trust Incorporated	15.30	15.09 to 15.37
Compania Cervecerias Unidas, S.A.	13.37	13.21 to 13.38
ConAgra Brands, Inc.	17.75	17.68 to 17.87
Concord Medical Services Holdings Limited	4.29	4.12 to 4.29
Conduent Incorporated	2.00	1.99 to 2.13
ConocoPhillips	95.54	95.24 to 97.66
Constellation Brands Inc	147.42	147.20 to 151.10
Constellium N.V.	18.35	18.25 to 18.75
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	7.81	7.73 to 7.85
Cooper-Standard Holdings Inc.	32.94	32.00 to 33.73
Core Laboratories N.V.	16.48	16.38 to 17.21
CoreCivic, Inc.	18.90	18.82 to 19.15
Corning Incorporated	88.32	87.91 to 95.96
Corporacion America Airports SA	26.05	25.72 to 26.75
Costamare Inc.	15.61	15.48 to 15.93
CPB Inc.	32.33	32.02 to 32.53
Crane Co.	191.67	190.35 to 194.17
Crawford & Company	11.29	11.03 to 11.44
Crawford & Company	10.71	10.04 to 10.74
Credicorp Ltd.	282.53	281.21 to 285.50
CRH PLC	126.40	125.19 to 127.44
CrossAmerica Partners LP	20.86	20.75 to 20.93
Crown Castle International Corporation	90.96	90.81 to 92.20
CTS Corporation	44.47	44.36 to 45.71
Cubic Corporation	10.61	10.61 to 10.61
Cullen/Frost Bankers, Inc.	129.21	128.37 to 130.91
Cummins Inc.	510.05	504.10 to 525.48
Curtiss-Wright Corporation	545.56	544.02 to 572.21
Customers Bancorp, Inc	72.98	72.00 to 73.88
CVS Health Corporation	79.42	78.68 to 81.08
D.R. Horton, Inc.	156.45	154.69 to 157.21
Dana Incorporated	22.74	22.61 to 23.25
Danaher Corporation	226.33	226.33 to 232.82
DAQO New Energy Corp.	32.26	31.72 to 34.50
Darden Restaurants, Inc.	182.28	181.46 to 186.70
Darling Ingredients Inc.	36.61	35.84 to 37.44
DaVita Inc.	121.35	120.68 to 121.75
Deckers Outdoor Corporation	101.18	100.92 to 103.09
Deere & Company	484.80	477.60 to 487.17
Dell Technologies Inc.	129.98	129.44 to 139.49
Delta Air Lines, Inc.	69.81	69.62 to 71.59
Deluxe Corporation	22.29	21.98 to 22.45
Deutsche Bank AG	37.31	36.95 to 38.04
Devon Energy Corporation	37.52	37.45 to 38.29
Diamondrock Hospitality Company	9.24	9.06 to 9.27
Dick's Sporting Goods Inc	213.71	211.72 to 216.96
Diebold Nixdorf Incorporated	67.68	66.57 to 67.79
Dillard's, Inc.	681.86	680.35 to 703.51
Dillard's, Inc.	26.05	26.00 to 26.17
Dine Brands Global, Inc.	34.05	33.87 to 34.78
Dolby Laboratories	67.54	67.40 to 68.43
Dollar General Corporation	133.21	130.78 to 133.31
Domino's Pizza Inc	431.73	430.26 to 438.40
Donaldson Company, Inc.	92.27	91.91 to 93.40
Douglas Dynamics, Inc.	33.90	33.59 to 34.41
Dover Corporation	199.12	199.04 to 203.69
DRDGOLD Limited	31.40	31.07 to 33.31
Dreyfus Strategic Municipal Bond Fund, Inc.	5.99	5.96 to 6.03
Dreyfus Strategic Municipals, Inc.	6.29	6.27 to 6.30
DTE Energy Company	21.49	21.34 to 21.70
Ducommun Incorporated	94.22	93.36 to 98.45
Duff & Phelps Utilities Tax-Free Income, Inc.	11.36	11.35 to 11.37
Duke Energy Corporation	24.68	24.68 to 24.85
DXC Technology Company	15.17	14.96 to 15.34
Dycom Industries, Inc.	345.78	344.03 to 366.65
Dynagas LNG Partners LP	3.79	3.78 to 3.83
e.l.f. Beauty, Inc.	76.36	76.26 to 79.30
Eagle Materials Inc	226.74	224.79 to 227.26
Eagle Point Credit Company Inc.	25.02	25.02 to 25.14
Easterly Government Properties, Inc.	21.91	21.81 to 22.08
EastGroup Properties, Inc.	182.53	181.23 to 187.25
Eastman Chemical Company	65.12	64.75 to 66.10
Eastman Kodak Company	8.66	8.57 to 9.06
Eaton Vance Corporation	14.22	14.19 to 14.41
Eaton Vance Corporation	9.19	9.16 to 9.25
Eaton Vance Floating Rate Income Trust	11.39	11.37 to 11.40
Eaton Vance Municipal Income Trust	10.94	10.90 to 11.05
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.74	8.72 to 8.82
Eaton Vance Senior Floating-Rate Fund	11.14	11.12 to 11.21
Eaton Vance Tax Advantaged Dividend Income Fund	24.63	24.54 to 24.78
Eaton Vance Tax-Advantage Global Dividend Opp	28.86	28.60 to 29.17
Eaton Vance Tax-Advantaged Global Dividend Income Fund	22.35	22.23 to 22.56
Eaton Vance Tax-Managed Buy-Write Income Fund	15.11	15.09 to 15.25
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.45	15.41 to 15.66
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.29	9.25 to 9.33
Eldorado Gold Corporation	34.66	33.95 to 36.00
Element Solutions Inc.	26.39	25.48 to 27.72
Embotelladora Andina S.A.	23.42	23.42 to 23.42
EMCOR Group, Inc.	623.65	604.98 to 641.77
Emergent Biosolutions, Inc.	11.41	11.34 to 11.85
Emerson Electric Company	136.64	136.25 to 140.26
Employers Holdings Inc	42.11	41.81 to 42.20
Endava plc	6.64	6.58 to 6.81
Endeavour Silver Corporation	8.98	8.77 to 9.70
Enel Chile S.A.	4.01	3.93 to 4.01
Energizer Holdings, Inc.	20.29	19.96 to 21.10
Enersys	147.26	145.00 to 151.25
Ennis, Inc.	18.36	18.05 to 18.48
Enova International, Inc.	162.72	159.11 to 164.42
EnPro Industries	218.78	217.89 to 225.51
Entergy Arkansas, LLC	21.14	21.00 to 21.19
Entergy Louisiana, Inc.	20.80	20.80 to 20.92
Entergy Mississippi, LLC	21.10	21.06 to 21.25
Entergy New Orleans, LLC	22.71	22.40 to 22.75
Entravision Communications Corporation	3.18	3.09 to 3.25
EPAM Systems, Inc.	209.63	207.49 to 212.97
Equifax, Inc.	220.83	217.72 to 223.89
Equity Residential	60.95	60.61 to 61.22
Essent Group Ltd.	64.37	64.02 to 64.79
Estee Lauder Companies, Inc. (The)	104.10	103.61 to 105.92
European Equity Fund, Inc. (The)	10.73	10.68 to 10.79
Eventbrite, Inc.	4.43	4.43 to 4.44
Evercore Inc.	337.03	331.61 to 346.46
Evertec, Inc.	29.73	29.32 to 30.05
Extra Space Storage Inc	134.48	133.55 to 134.68
Exxon Mobil Corporation	118.82	118.31 to 119.92
F.N.B. Corporation	17.52	17.43 to 17.73
Fabrinet	470.89	463.01 to 522.61
FactSet Research Systems Inc.	292.47	289.68 to 294.66
Fair Isaac Corporation	1844.98	1815.61 to 1858.91
Farmland Partners Inc.	10.09	9.95 to 10.11
FB Financial Corporation	59.02	58.30 to 59.08
Federal Agricultural Mortgage Corporation	182.13	181.42 to 186.25
Federal Agricultural Mortgage Corporation	143.00	143.00 to 143.00
Federal Realty Investment Trust	99.58	98.90 to 99.90
Federal Signal Corporation	110.83	110.06 to 112.43
FedEx Corporation	284.34	283.20 to 287.54
FGL Holdings	34.46	34.20 to 35.19
Fidelity National Information Services, Inc.	67.11	66.91 to 68.18
First BanCorp.	21.18	20.98 to 21.26
First Commonwealth Financial Corporation	17.17	17.01 to 17.31
First Horizon National Corporation	23.59	23.55 to 24.00
First Industrial Realty Trust, Inc.	58.19	57.80 to 59.43
First Majestic Silver Corp.	15.94	15.68 to 17.37
First Trust	21.62	21.58 to 21.85
First Trust Senior Floating Rate Income Fund II	9.98	9.95 to 10.00
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.61	16.55 to 16.78
Flotek Industries, Inc.	16.68	16.30 to 16.98
Flowserve Corporation	71.53	71.10 to 73.97
Fluor Corporation	43.60	43.28 to 44.90
Fly Leasing Limited	22.10	21.63 to 24.19
FMC Corporation	13.91	13.66 to 14.12
Fomento Economico Mexicano S.A.B. de C.V.	104.19	101.94 to 104.66
Ford Motor Company	13.76	13.67 to 13.84
Forestar Group Inc	26.59	26.09 to 26.66
Fortive Corporation	54.93	54.69 to 55.75
Fortress Transportation and Infrastructure Investors LLC	176.92	175.62 to 184.00
Fortuna Silver Mines Inc.	9.78	9.60 to 10.07
Forum Energy Technologies, Inc.	34.53	34.33 to 35.65
Four Seasons Education (Cayman) Inc.	13.48	12.75 to 13.50
Franco-Nevada Corporation	215.15	214.27 to 220.25
Franklin Covey Company	16.63	16.35 to 17.02
Franklin Resources, Inc.	23.48	23.42 to 23.66
Freeport-McMoran, Inc.	47.38	46.81 to 49.00
Fresenius Medical Care Corporation	23.60	23.37 to 23.60
Fresh Del Monte Produce, Inc.	38.11	37.63 to 38.36
FTI Consulting, Inc.	170.72	167.48 to 171.17
FutureFuel Corp.	3.37	3.35 to 3.48
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.13	4.10 to 4.20
Gabelli Dividend	27.12	27.08 to 27.36
Gabelli Equity Trust, Inc. (The)	6.04	6.02 to 6.11
Gabelli Global Small and Mid Cap Value Trust (The)	14.25	14.25 to 14.49
Gabelli Multi-Media Trust Inc. (The)	4.20	4.17 to 4.28
GAMCO Natural Resources, Gold & Income Tust	7.42	7.42 to 7.62
Garrett Motion Inc.	17.05	16.98 to 17.17
Gartner, Inc.	233.89	232.08 to 235.71
Gates Industrial Corporation plc	21.91	21.84 to 22.50
GATX Corporation	168.43	167.81 to 171.02
Generac Holdlings Inc.	160.75	158.14 to 167.95
General Electric Company	299.81	290.70 to 304.01
General Motors Company	80.89	80.64 to 81.55
Genesis Energy, L.P.	15.75	15.52 to 16.28
Genesis Healthcare, Inc.	27.67	27.50 to 28.11
Genpact Limited	47.78	47.13 to 47.79
Genuine Parts Company	131.55	131.41 to 135.00
Genworth Financial Inc	8.86	8.79 to 9.05
Geo Group Inc (The)	16.83	16.77 to 17.26
Georgia Power Company	22.81	22.80 to 23.09
Gerdau S.A.	3.65	3.62 to 3.71
Getty Realty Corporation	28.53	28.31 to 28.74
Gildan Activewear, Inc.	60.52	60.44 to 62.20
Glaukos Corporation	108.88	108.45 to 110.37
GlaxoSmithKline PLC	48.81	48.56 to 48.99
Global Medical REIT Inc.	35.06	34.88 to 35.45
Global Net Lease, Inc.	8.28	8.24 to 8.31
Global Partners LP	43.81	43.42 to 46.00
Global Payments Inc.	82.05	81.50 to 83.42
Globant S.A.	67.70	66.34 to 69.32
Globus Medical, Inc.	86.70	86.09 to 88.87
Gold Fields Limited	43.49	42.72 to 45.81
Goldman Sachs BDC, Inc.	9.94	9.92 to 10.02
Goldman Sachs Group, Inc. (The)	887.96	886.99 to 914.99
Gorman-Rupp Company (The)	49.58	48.72 to 49.90
Graco Inc.	83.58	83.26 to 84.51
GrafTech International Ltd.	17.01	16.97 to 18.30
Graham Corporation	62.95	62.41 to 64.65
Graham Holdings Company	1117.93	1091.20 to 1130.40
Granite Construction Incorporated	115.08	112.83 to 115.88
Granite Real Estate Inc.	56.69	56.68 to 56.70
Gray Television, Inc.	5.33	5.28 to 5.58
Green Dot Corporation	13.31	13.30 to 13.75
Greenbrier Companies, Inc. (The)	47.12	46.61 to 47.78
Greif Bros. Corporation	68.40	67.85 to 68.71
Greif Bros. Corporation	74.60	74.00 to 75.55
Griffon Corporation	77.04	76.24 to 78.00
Group 1 Automotive, Inc.	413.74	407.59 to 429.00
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	260.18	256.57 to 262.35
Grupo Aeroportuario del Sureste, S.A. de C.V.	320.24	316.64 to 321.80
Grupo Televisa S.A.	2.99	2.93 to 3.05
H. B. Fuller Company	60.39	59.99 to 61.47
Haemonetics Corporation	83.49	82.07 to 84.51
Halliburton Company	28.62	28.00 to 29.55
Hamilton Beach Brands Holding Company	16.47	16.45 to 17.06
Hanesbrands Inc.	6.65	6.45 to 6.65
Harmony Gold Mining Company Limited	20.40	20.09 to 21.27
Hartford Financial Services Group, Inc. (The)	135.30	134.93 to 136.14
Haverty Furniture Companies, Inc.	24.68	24.59 to 25.12
Hawaiian Electric Industries, Inc.	11.63	11.56 to 11.81
HCI Group, Inc.	187.47	180.36 to 187.62
Hecla Mining Company	18.81	18.39 to 20.19
Helix Energy Solutions Group, Inc.	7.02	7.00 to 7.17
Helmerich & Payne, Inc.	29.41	29.13 to 30.60
Herbalife Nutrition Ltd.	14.74	14.29 to 15.00
Herc Holdings Inc.	154.49	153.66 to 157.30
Hercules Capital, Inc.	25.36	25.24 to 25.40
Hercules Capital, Inc.	18.83	18.74 to 19.07
Heritage Insurance Holdings, Inc.	29.08	28.37 to 29.36
Hess Midstream Partners LP	34.83	34.54 to 35.20
Hewlett Packard Enterprise Company	23.87	23.69 to 24.44
HFF, Inc.	21.24	21.24 to 21.31
Hillenbrand Inc	31.91	31.85 to 31.91
Hilltop Holdings Inc.	34.94	34.63 to 35.16
Hilton Grand Vacations Inc.	43.99	43.88 to 44.49
Hilton Worldwide Holdings Inc.	280.24	279.50 to 282.56
HNI Corporation	41.64	41.37 to 42.57
Home Depot, Inc. (The)	359.65	356.05 to 360.76
Honda Motor Company, Ltd.	30.93	30.83 to 30.99
Honeywell International Inc.	193.66	192.51 to 194.72
Horace Mann Educators Corporation	46.11	45.81 to 46.55
Hormel Foods Corporation	24.05	23.78 to 24.26
Host Hotels & Resorts, Inc.	18.36	18.20 to 18.51
Houlihan Lokey, Inc.	179.47	178.17 to 181.00
HP Inc.	24.74	24.67 to 25.47
HSBC Holdings plc	74.99	74.37 to 75.44
Hubbell Inc	448.00	446.34 to 466.67
HubSpot, Inc.	375.94	372.81 to 387.85
Hudbay Minerals Inc.	18.68	18.26 to 19.07
Hudson Pacific Properties, Inc.	12.16	12.02 to 13.50
Humana Inc.	268.45	267.23 to 274.99
Huntington Ingalls Industries, Inc.	326.92	326.29 to 333.31
Huntsman Corporation	10.61	10.57 to 10.97
HUYA Inc.	3.12	3.12 to 3.23
Hyatt Hotels Corporation	161.55	160.83 to 164.01
Hyster-Yale Materials Handling, Inc.	33.56	33.38 to 34.82
Iamgold Corporation	15.84	15.57 to 16.38
IDEX Corporation	178.93	177.55 to 183.05
IDT Corporation	52.13	50.01 to 52.72
Illinois Tool Works Inc.	258.02	256.81 to 259.27
Imax Corporation	38.17	37.67 to 38.55
Independence Realty Trust, Inc.	16.93	16.89 to 17.14
Infosys Limited	17.78	17.66 to 17.89
ING Group, N.V.	27.24	27.13 to 27.55
Ingersoll-Rand plc (Ireland)	81.76	81.42 to 84.47
Ingevity Corporation	58.87	58.46 to 60.84
Ingredion Incorporated	112.42	110.98 to 112.71
Innovative Industrial Properties, Inc.	56.77	54.00 to 58.37
Insperity, Inc.	38.65	38.05 to 39.07
Inspire Medical Systems, Inc.	130.68	129.85 to 137.05
Installed Building Products, Inc.	272.47	271.30 to 288.01
Integer Holdings Corporation	72.72	72.14 to 73.40
Intercontinental Exchange Inc.	163.21	162.73 to 164.37
Intercontinental Hotels Group	138.67	137.63 to 139.52
International Business Machines Corporation	309.24	303.33 to 311.05
International Paper Company	38.54	38.41 to 39.23
Interpublic Group of Companies, Inc. (The)	24.57	24.47 to 25.32
Intrepid Potash, Inc	27.12	27.09 to 28.50
Invesco California Value Municipal Income Trust	10.91	10.84 to 11.02
INVESCO MORTGAGE CAPITAL INC	8.08	8.07 to 8.20
Invesco Municipal Income Opportunities Trust	6.10	6.06 to 6.15
Invesco Municipal Opportunity Trust	9.62	9.60 to 9.64
Invesco Municipal Trust	9.70	9.68 to 9.71
Invesco Plc	26.26	26.16 to 27.16
Invesco Quality Municipal Income Trust	10.08	10.00 to 10.08
Invesco Trust for Investment Grade New York Municipal	11.61	11.61 to 11.68
Invesco Trust for Investment Grade Municipals	10.32	10.30 to 10.35
J P Morgan Chase & Co	318.52	316.60 to 320.27
Jabil Inc.	222.37	219.13 to 233.50
James Hardie Industries plc.	20.62	20.20 to 20.65
Janus Henderson Group plc	45.50	45.22 to 46.24
Japan Smaller Capitalization Fund Inc	10.56	10.54 to 10.61
Jefferies Financial Group Inc.	62.00	61.35 to 63.83
JELD-WEN Holding, Inc.	2.83	2.74 to 2.87
Jernigan Capital, Inc.	21.87	21.36 to 22.27
JinkoSolar Holding Company Limited	25.64	25.13 to 26.82
John Hancock Financial Opportunities Fund	35.79	35.26 to 35.94
Johnson & Johnson	211.58	208.96 to 212.27
Johnson Controls International plc	114.76	113.92 to 118.06
Jones Lang LaSalle Incorporated	334.65	329.68 to 340.14
K12 Inc	64.50	63.09 to 65.30
Kadant Inc	292.22	289.27 to 298.09
KAR Auction Services, Inc	28.65	28.32 to 28.75
KB Home	65.55	64.74 to 65.64
KBR, Inc.	43.48	43.47 to 44.33
Kellogg Company	83.44	83.42 to 83.48
Kemper Corporation	41.26	40.99 to 41.42
Kennametal Inc.	29.33	29.08 to 29.89
Kennedy-Wilson Holdings Inc.	9.85	9.85 to 9.95
Kenon Holdings Ltd.	61.29	60.50 to 62.00
Keurig Dr Pepper Inc.	29.51	29.21 to 29.67
KeyCorp	20.66	20.50 to 20.84
Keysight Technologies Inc.	208.81	208.07 to 214.06
Kinross Gold Corporation	27.92	27.41 to 29.23
Kirby Corporation	111.01	110.00 to 112.82
Kite Realty Group Trust	23.34	23.11 to 23.42
KKR & Co. Inc.	136.60	135.73 to 143.39
KKR Real Estate Finance Trust Inc.	8.91	8.86 to 9.11
Knight Transportation, Inc.	53.22	52.04 to 53.37
KNOT Offshore Partners LP	10.74	10.58 to 10.78
Knowles Corporation	22.88	22.74 to 24.10
Kohl's Corporation	23.27	23.13 to 24.21
Koppers Holdings Inc.	29.01	28.92 to 29.80
Korea Fund, Inc. (The)	35.10	35.10 to 36.09
Korn Ferry	69.88	68.81 to 70.00
Kronos Worldwide Inc	5.11	5.05 to 5.36
KT Corporation	18.70	18.63 to 18.75
Ladder Capital Corp	11.37	11.34 to 11.48
Lamb Weston Holdings, Inc.	59.66	59.32 to 60.55
LATAM Airlines Group S.A.	53.91	52.63 to 54.01
Lazard Global Total Return and Income Fund	17.27	17.14 to 17.58
Lazard Ltd.	50.73	49.73 to 50.99
La-Z-Boy Incorporated	39.82	39.18 to 39.88
LCI Industries	121.76	120.15 to 123.00
Lear Corporation	113.64	113.16 to 114.67
Leggett & Platt, Incorporated	11.59	11.54 to 11.85
Lehman ABS Corporation	28.71	28.41 to 28.71
Lehman ABS Corporation	26.72	26.72 to 26.72
Leidos Holdings, Inc.	189.73	187.11 to 191.53
LendingClub Corporation	19.90	19.79 to 20.65
Lennox International, Inc.	505.76	504.47 to 518.71
Lexington Realty Trust	49.71	49.62 to 50.52
Liberty All-Star Equity Fund	6.16	6.16 to 6.22
Liberty All-Star Growth Fund, Inc.	5.30	5.28 to 5.36
Liberty Oilfield Services Inc.	19.26	19.03 to 20.96
Lincoln National Corporation	45.06	44.91 to 46.61
Lindsay Corporation	122.35	121.91 to 125.06
Lithia Motors, Inc.	344.38	343.18 to 360.00
Lithium Americas Corp.	5.12	4.98 to 5.40
Live Nation Entertainment, Inc.	143.14	141.85 to 144.50
LiveRamp Holdings, Inc.	30.21	30.10 to 30.63
Lloyds Banking Group Plc	5.04	5.03 to 5.10
LMP Capital and Income Fund Inc.	14.65	14.58 to 14.73
Lockheed Martin Corporation	480.25	470.79 to 480.84
Loma Negra Compania Industrial Argentina Sociedad Anonima	12.77	12.44 to 12.92
Louisiana-Pacific Corporation	86.67	86.58 to 88.70
Lowe's Companies, Inc.	247.29	245.93 to 250.73
Luxfer Holdings PLC	13.69	13.64 to 13.90
M&T Bank Corporation	203.84	202.58 to 206.56
M/I Homes, Inc.	135.74	134.59 to 136.66
Macerich Company (The)	18.67	18.44 to 18.86
Macro Bank Inc.	86.97	86.35 to 90.20
Macy's Inc	24.15	23.95 to 24.41
Madison Covered Call & Equity Strategy Fund	5.92	5.88 to 6.00
Magna International, Inc.	51.86	51.64 to 52.20
MagnaChip Semiconductor Corporation	2.71	2.68 to 2.92
Main Street Capital Corporation	62.05	61.73 to 62.75
Manitowoc Company, Inc. (The)	12.91	12.81 to 13.14
ManpowerGroup	29.36	28.82 to 29.77
Manulife Financial Corp	35.48	35.40 to 35.88
Marcus Corporation (The)	16.12	16.01 to 16.30
Marine Products Corporation	8.97	8.69 to 9.11
MarineMax, Inc.	25.19	25.09 to 26.03
Markel Corporation	2168.12	2128.50 to 2169.95
Marriot Vacations Worldwide Corporation	57.92	57.50 to 59.28
Marsh & McLennan Companies, Inc.	186.21	183.07 to 186.24
Martin Marietta Materials, Inc.	628.25	621.59 to 638.26
Masco Corporation	63.94	63.67 to 65.17
MasTec, Inc.	221.01	218.48 to 232.24
Mastercard Incorporated	571.93	565.89 to 573.71
Matador Resources Company	44.25	44.21 to 45.70
Materion Corporation	127.83	127.50 to 132.03
Matson, Inc.	119.39	118.20 to 123.49
Maui Land & Pineapple Company, Inc.	17.14	16.94 to 17.56
Maximus, Inc.	84.43	83.72 to 85.39
MaxLinear, Inc	17.41	17.33 to 18.43
MBIA, Inc.	7.55	7.52 to 7.72
McCormick & Company, Incorporated	66.80	66.10 to 67.10
McCormick & Company, Incorporated	66.55	65.81 to 66.99
McDonald's Corporation	316.72	310.37 to 317.79
McEwen Mining Inc.	19.04	18.57 to 20.67
MEDIFAST INC	12.36	11.87 to 12.47
Merck & Company, Inc.	100.30	98.32 to 100.66
Mercury General Corporation	93.51	91.21 to 94.08
Meritage Corporation	71.96	71.26 to 73.07
Mesa Royalty Trust	4.73	4.72 to 4.74
Mesabi Trust	34.63	34.63 to 35.56
MetLife, Inc.	82.16	81.80 to 83.00
Metropolitan Bank Holding Corp.	79.93	78.87 to 81.00
Mexico Equity and Income Fund, Inc. (The)	12.39	12.20 to 12.44
Mexico Fund, Inc. (The)	20.04	19.70 to 20.24
MFA Financial, Inc.	9.60	9.58 to 9.72
MFS Multimarket Income Trust	4.71	4.70 to 4.73
MFS Municipal Income Trust	5.40	5.39 to 5.45
MGIC Investment Corporation	29.01	28.82 to 29.20
MGM Resorts International	37.40	37.31 to 38.19
Miller Industries, Inc.	39.11	38.92 to 39.50
Minerals Technologies Inc.	61.94	61.41 to 62.48
Mistras Group Inc	12.31	12.21 to 12.59
Mitsubishi UFJ Financial Group Inc	16.01	15.90 to 16.10
Mizuho Financial Group, Inc.	7.37	7.32 to 7.39
Modine Manufacturing Company	139.88	138.64 to 163.93
Moelis & Company	69.75	68.96 to 71.83
MOGU Inc.	2.69	2.69 to 2.80
Mohawk Industries, Inc.	112.49	111.51 to 114.08
Molina Healthcare Inc	168.50	166.43 to 171.81
Molson Coors Brewing Company	47.60	47.17 to 47.70
Molson Coors Brewing Company	49.28	49.28 to 49.28
Moody's Corporation	486.60	484.00 to 489.49
Moog Inc.	244.12	243.65 to 250.72
Morgan Stanley	178.41	177.75 to 181.15
Morgan Stanley China A Share Fund Inc.	17.24	17.19 to 17.41
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.35	7.33 to 7.37
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.52	5.50 to 5.55
Morgan Stanley India Investment Fund, Inc.	26.71	26.66 to 26.89
Mosaic Company (The)	26.21	25.54 to 26.28
Movado Group Inc.	21.48	21.33 to 21.82
MPLX LP	54.85	54.14 to 54.85
MSA Safety Incorporporated	162.40	161.33 to 165.93
MSC Industrial Direct Company, Inc.	86.74	85.63 to 88.64
Mueller Industries, Inc.	113.86	112.78 to 114.53
Mueller Water Products Inc	24.99	24.60 to 25.15
MuniVest Fund, Inc.	6.90	6.90 to 6.94
Murphy Oil Corporation	33.37	33.33 to 34.32
Murphy USA Inc.	406.41	397.44 to 408.64
Myers Industries, Inc.	19.48	19.41 to 19.87
Nabors Industries Ltd.	54.63	54.18 to 57.59
NACCO Industries, Inc.	49.42	48.16 to 50.00
National Bank Holdings Corporation	39.90	39.46 to 40.15
National Fuel Gas Company	82.25	82.11 to 83.85
National Oilwell Varco, Inc.	16.39	16.09 to 16.75
National Presto Industries, Inc.	103.09	102.92 to 105.72
National Steel Company	1.81	1.77 to 1.83
National Storage Affiliates Trust	29.81	29.60 to 30.10
Natural Gas Services Group, Inc.	33.44	32.74 to 33.70
Navigant Consulting, Inc.	1.92	1.47 to 1.92
Neenah, Inc.	27.73	27.43 to 29.37
Nelnet, Inc.	132.99	131.13 to 133.76
New Germany Fund, Inc. (The)	11.26	11.13 to 11.26
New Mountain Finance Corporation	9.71	9.62 to 9.71
New Oriental Education & Technology Group, Inc.	53.90	53.66 to 54.98
New York Times Company (The)	67.97	67.60 to 68.24
NewMarket Corporation	752.37	748.06 to 777.63
Newmont Mining Corporation	98.14	96.50 to 102.13
Nexa Resources S.A.	7.97	7.87 to 8.32
Nike, Inc.	67.47	67.12 to 69.14
NL Industries, Inc.	5.62	5.61 to 5.80
Nomad Foods Limited	12.35	12.34 to 12.63
Nomura Holdings Inc ADR	8.29	8.25 to 8.37
Norfolk Souther Corporation	296.98	294.17 to 297.89
North European Oil Royality Trust	6.28	6.16 to 6.33
Northrop Grumman Corporation	569.76	560.50 to 571.60
NorthWestern Corporation	67.84	67.83 to 68.58
Novartis AG	132.57	131.77 to 133.01
Novo Nordisk A/S	50.18	49.92 to 50.75
NOW Inc.	14.30	14.24 to 14.50
Nu Skin Enterprises, Inc.	10.61	10.45 to 10.72
Nucor Corporation	165.11	163.72 to 167.42
Nutrien Ltd.	62.84	61.44 to 62.90
Nuveen AMT-Free Municipal Credit Income Fund	12.72	12.68 to 12.75
Nuveen AMT-Free Municipal Value Fund	14.35	14.33 to 14.44
Nuveen AMT-Free Quality Municipal Income Fund	11.59	11.55 to 11.62
Nuveen California Quality Municipal Income Fund	11.91	11.88 to 11.96
Nuveen Core Equity Alpha Fund	15.89	15.85 to 16.15
Nuveen Dow 30SM Dynamic Overwrite Fund	15.21	15.20 to 15.31
Nuveen Massachusetts Municipal Income Fund	11.58	11.53 to 11.61
Nuveen Missouri Quality Municipal Income Fund	11.30	11.29 to 11.30
Nuveen Municipal Credit Income Fund	12.71	12.68 to 12.73
Nuveen New York Municipal Value Fund, Inc.	8.46	8.44 to 8.51
Nuveen Preferred & Income Opportunities Fund	8.16	8.13 to 8.17
Nuveen Quality Municipal Income Fund	12.08	12.05 to 12.11
Nuveen Real Asset Income and Growth Fund	13.70	13.65 to 13.79
Nuveen S&P 500 Buy-Write Income Fund	14.37	14.37 to 14.57
Nuveen S&P 500 Dynamic Overwrite Fund	17.87	17.86 to 18.03
Nuveenn Intermediate Duration Quality Municipal Term Fund	15.92	15.54 to 16.00
NVR, Inc.	7517.81	7471.39 to 7589.84
Oceaneering International, Inc.	26.05	26.01 to 26.84
OFG Bancorp	42.20	41.57 to 42.31
Oil States International, Inc.	7.07	6.99 to 7.17
Old Republic International Corporation	45.30	44.87 to 45.44
Olin Corporation	22.18	22.14 to 22.94
Omnicom Group Inc.	80.25	79.69 to 80.89
One Liberty Properties, Inc.	20.99	20.91 to 21.14
OneMain Holdings, Inc.	68.82	68.15 to 70.17
ONEOK, Inc.	73.59	73.04 to 74.41
Ooma, Inc.	11.88	11.44 to 12.28
Oppenheimer Holdings, Inc.	73.08	72.61 to 77.10
Orion Engineered Carbons S.A	5.26	5.20 to 5.38
Orion Group Holdings, Inc.	10.84	10.80 to 11.67
Orix Corp Ads	28.83	28.57 to 28.86
Ormat Technologies, Inc.	113.35	112.43 to 115.25
Oshkosh Corporation	132.49	131.82 to 135.28
Osisko Gold Royalties Ltd	36.05	35.62 to 36.76
OUTFRONT Media Inc.	23.42	23.33 to 23.76
Owens & Minor, Inc.	3.01	2.93 to 3.12
Owens Corning Inc	116.00	115.67 to 118.04
Owens-Illinois, Inc.	15.45	14.98 to 15.52
Packaging Corporation of America	205.07	204.31 to 205.93
PagSeguro Digital Ltd.	10.26	10.20 to 10.45
PAR Technology Corporation	36.89	36.82 to 38.07
Paramount Group, Inc.	6.60	6.60 to 6.64
Park Electrochemical Corporation	20.51	20.41 to 21.04
Park Hotels & Resorts Inc.	10.88	10.73 to 10.93
Parker-Hannifin Corporation	884.87	881.88 to 908.35
Paycom Software, Inc.	166.61	165.60 to 169.27
Peabody Energy Corporation	29.15	28.49 to 30.29
Pearson, Plc	13.95	13.86 to 13.99
Pebblebrook Hotel Trust	11.28	11.24 to 11.51
Pembina Pipeline Corp.	39.29	38.99 to 39.39
PennyMac Financial Services, Inc.	130.48	129.96 to 132.32
Penske Automotive Group, Inc.	167.62	166.36 to 171.27
Pentair plc.	106.01	105.46 to 107.47
Penumbra, Inc.	312.02	310.89 to 315.01
Permianville Royalty Trust	1.79	1.78 to 1.85
Pfizer, Inc.	25.85	25.72 to 26.04
Phillips 66	141.44	140.78 to 144.05
Piedmont Office Realty Trust, Inc.	8.53	8.35 to 8.56
Pimco Global Stocksplus & Income Fund	8.79	8.76 to 8.84
PIMCO Strategic Income Fund, Inc.	6.71	6.64 to 6.85
Pitney Bowes Inc.	10.23	10.03 to 10.24
PJT Partners Inc.	169.83	168.84 to 174.30
Plains All American Pipeline, L.P.	17.76	17.54 to 17.83
Plains Group Holdings, L.P.	18.84	18.71 to 18.94
Planet Fitness, Inc.	108.61	108.04 to 109.60
Plantronics, Inc.	16.08	15.23 to 16.40
PNC Financial Services Group, Inc. (The)	210.59	209.96 to 213.03
Polaris Industries Inc.	68.03	67.58 to 70.07
POSCO	53.85	53.40 to 54.55
PPG Industries, Inc.	103.54	102.83 to 103.91
PPlus Trust	23.44	23.44 to 23.44
Precision Drilling Corporation	68.63	68.14 to 71.38
Prestige Consumer Healthcare Inc.	61.44	60.56 to 61.57
Primerica, Inc.	258.08	254.89 to 261.56
ProAssurance Corporation	24.26	24.22 to 24.41
Progressive Corporation (The)	234.85	231.00 to 235.09
Prologis, Inc.	130.18	129.81 to 131.70
ProPetro Holding Corp.	10.24	10.21 to 11.37
PROS Holdings, Inc.	23.25	23.24 to 23.26
Prosperity Bancshares, Inc.	72.83	72.32 to 73.87
Proto Labs, Inc.	52.57	52.17 to 53.51
Provident Financial Services, Inc	21.02	20.73 to 21.02
Prudential Financial, Inc.	23.97	23.93 to 24.14
Prudential Financial, Inc.	116.96	116.49 to 117.95
Prudential Public Limited Company	29.10	28.78 to 29.14
PT Telekomunikasi Indonesia, Tbk	21.47	21.28 to 21.49
Public Storage	274.97	273.30 to 277.39
PulteGroup, Inc.	126.43	125.58 to 128.08
Putnam Municipal Opportunities Trust	10.52	10.47 to 10.53
Q2 Holdings, Inc.	75.31	74.65 to 76.24
Quad Graphics, Inc	6.42	6.38 to 6.55
Quaker Chemical Corporation	138.99	137.47 to 143.90
Quanex Building Products Corporation	16.52	16.25 to 20.42
Quanta Services, Inc.	438.11	431.56 to 465.49
Radian Group Inc.	35.88	35.59 to 36.00
Ralph Lauren Corporation	370.22	367.07 to 374.62
Ranger Energy Services, Inc.	14.12	14.11 to 14.52
Raymond James Financial, Inc.	163.85	162.54 to 165.80
Rayonier Inc.	21.85	21.59 to 22.28
RE/MAX Holdings, Inc.	8.49	8.45 to 8.56
Realty Income Corporation	57.72	57.29 to 57.92
Redwood Trust, Inc.	5.60	5.58 to 5.67
Regal Beloit Corporation	460.17	454.41 to 461.85
Regional Management Corp.	40.08	39.50 to 40.40
Regions Financial Corporation	27.60	27.48 to 27.98
Regis Corporation	29.00	29.00 to 30.17
Reinsurance Group of America, Incorporated	203.37	201.57 to 204.59
Reliance Steel & Aluminum Co.	291.53	288.95 to 295.00
RELX PLC	40.38	40.17 to 40.45
RenaissanceRe Holdings Ltd.	272.41	269.34 to 272.43
Renesola Ltd.	1.94	1.93 to 1.94
Resideo Technologies, Inc.	36.19	35.36 to 36.50
ResMed Inc.	252.27	250.37 to 252.93
Restaurant Brands International Inc.	70.87	70.47 to 71.12
REV Group, Inc.	58.44	58.14 to 60.14
REX American Resources Corporation	33.38	33.04 to 34.66
Rexford Industrial Realty, Inc.	41.28	40.98 to 41.96
RH	162.01	158.00 to 173.78
Ringcentral, Inc.	31.07	30.75 to 31.36
Rio Tinto Plc	75.66	74.70 to 76.59
Ritchie Bros. Auctioneers Incorporated	103.95	103.31 to 105.59
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.66	14.54 to 14.80
RiverNorth Opportunities Fund, Inc.	11.85	11.72 to 11.90
RLI Corp.	64.34	63.77 to 64.45
RLJ Lodging Trust	7.66	7.60 to 7.73
Robert Half International Inc.	27.66	27.50 to 28.31
Rockwell Automation, Inc.	405.18	402.37 to 414.80
Rogers Corporation	93.10	91.55 to 95.00
Royal Bank Of Canada	165.86	165.45 to 167.91
Royal Caribbean Cruises Ltd.	278.86	276.62 to 282.50
Royce Global Value Trust, Inc.	12.74	12.73 to 12.81
Royce Micro-Cap Trust, Inc.	10.58	10.54 to 10.74
Royce Value Trust, Inc.	16.16	16.09 to 16.46
RPC, Inc.	5.68	5.65 to 5.92
RPM International Inc.	107.22	106.58 to 108.33
RPT Realty	2.79	2.69 to 2.80
Ryder System, Inc.	189.54	188.01 to 196.48
Ryerson Holding Corporation	25.21	25.13 to 25.66
Ryman Hospitality Properties, Inc.	97.99	96.53 to 98.57
S&P Global Inc.	501.03	498.08 to 503.91
Safehold Inc.	14.10	13.92 to 14.17
SailPoint Technologies Holdings, Inc.	21.03	21.01 to 21.96
Salesforce.com Inc	262.23	260.91 to 264.49
Sally Beauty Holdings, Inc.	15.50	15.14 to 15.71
SandRidge Energy, Inc.	14.64	14.57 to 15.00
SAP SE	244.83	244.08 to 247.52
Saratoga Investment Corp	23.15	23.01 to 23.20
Saul Centers, Inc.	31.80	31.32 to 31.84
Schlumberger N.V.	39.45	39.15 to 40.78
Schneider National, Inc.	27.01	26.53 to 27.48
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	100.18	100.17 to 102.27
Scotts Miracle-Gro Company (The)	57.75	55.83 to 57.78
Seabridge Gold, Inc.	29.87	29.22 to 31.19
Seadrill Limited	31.76	31.59 to 33.23
Select Energy Services, Inc.	10.85	10.78 to 11.36
Select Medical Holdings Corporation	15.42	15.18 to 15.48
Sensata Technologies Holding plc	34.78	34.51 to 36.19
Sensient Technologies Corporation	93.91	93.43 to 96.97
Sequans Communications S.A.	5.95	5.88 to 6.49
Service Corporation International	78.83	78.60 to 80.15
ServiceMaster Global Holdings, Inc.	12.13	12.06 to 13.70
ServiceNow, Inc.	865.06	857.91 to 874.63
Shopify Inc.	164.19	159.10 to 164.67
Simpson Manufacturing Company, Inc.	169.47	167.63 to 173.82
SITE Centers Corp.	7.32	7.27 to 7.39
SK Telecom Co., Ltd.	20.30	20.17 to 20.30
Skyline Champion Corporation	87.94	86.41 to 89.42
SM Energy Company	19.55	19.53 to 20.24
Snap-On Incorporated	350.83	349.19 to 353.92
Sociedad Quimica y Minera S.A.	65.83	64.12 to 66.18
Sonic Automotive, Inc.	65.35	64.51 to 68.37
Sonoco Products Company	42.46	42.08 to 42.65
Source Capital, Inc.	47.24	47.20 to 48.02
Southern Copper Corporation	142.41	141.84 to 149.75
Southwest Airlines Company	41.17	41.09 to 42.20
Spartan Energy Acquisition Corp	106.91	106.91 to 106.91
Special Opportunities Fund Inc.	15.30	15.30 to 15.46
Spectrum Brands Holdings, Inc.	61.33	60.99 to 62.74
Spirit Aerosystems Holdings, Inc.	39.50	38.77 to 39.63
Spotify Technology S.A.	597.80	597.05 to 606.49
SPX Corporation	219.94	217.20 to 225.36
St. Joe Company (The)	62.82	61.29 to 63.13
Standard Motor Products, Inc.	37.99	37.63 to 38.85
Standex International Corporation	232.83	231.95 to 250.33
Stanley Black & Decker, Inc.	75.68	75.12 to 77.00
Stanley Black & Decker, Inc.	28.59	28.49 to 28.81
STARWOOD PROPERTY TRUST, INC.	18.43	18.43 to 18.63
State Street Corporation	127.67	127.09 to 131.36
Steelcase Inc.	16.14	15.99 to 16.25
Stellus Capital Investment Corporation	12.92	12.83 to 13.01
Stepan Company	47.99	47.73 to 48.53
Stifel Financial Corporation	129.86	128.80 to 133.08
STMicroelectronics N.V.	26.00	25.94 to 26.63
Stoneridge, Inc.	5.96	5.88 to 6.28
STRATS Trust	9.90	9.80 to 9.90
STRATS Trust	24.81	24.81 to 24.83
STRATS Trust	23.42	23.31 to 23.43
Sturm, Ruger & Company, Inc.	32.73	32.36 to 33.55
Sumitomo Mitsui Financial Group Inc	19.06	18.96 to 19.11
Sun Life Financial Inc.	60.41	59.72 to 60.53
SunCoke Energy, Inc.	7.27	7.19 to 7.42
Sunlands Online Education Group	5.82	5.80 to 5.89
Sunstone Hotel Investors, Inc.	9.23	9.18 to 9.29
Suzano Papel e Celulose S.A.	9.02	8.97 to 9.20
Swiss Helvetia Fund, Inc. (The)	6.19	6.12 to 6.19
Synchrony Financial	84.22	83.15 to 86.13
Synnex Corporation	155.66	154.17 to 157.64
Synovus Financial Corp.	52.57	52.18 to 53.63
Synthetic Fixed-Income Securities, Inc.	24.80	24.80 to 24.80
Synthetic Fixed-Income Securities, Inc.	24.82	24.82 to 24.83
Synthetic Fixed-Income Securities, Inc.	23.10	23.10 to 23.11
Taiwan Fund, Inc. (The)	57.17	56.65 to 57.73
Taiwan Semiconductor Manufacturing Company Ltd.	292.04	290.98 to 304.28
Takeda Pharmaceutical Company Limited	14.33	14.20 to 14.35
TAL Education Group	11.51	11.13 to 11.52
Talos Energy, Inc.	11.38	11.31 to 11.78
Tanger Factory Outlet Centers, Inc.	33.60	32.96 to 33.69
Tapestry, Inc.	123.21	121.12 to 125.18
Targa Resources, Inc.	183.19	181.13 to 187.53
Target Corporation	97.09	96.25 to 98.20
Taylor Morrison Home Corporation	62.60	62.20 to 63.36
TCW Strategic Income Fund, Inc.	4.93	4.92 to 4.96
TE Connectivity Ltd.	230.16	229.42 to 244.93
Team, Inc.	15.06	14.63 to 16.14
TechnipFMC plc	46.32	45.69 to 46.81
Teck Resources Ltd	43.18	42.57 to 45.10
TEGNA Inc.	19.67	19.66 to 19.80
Tejon Ranch Co	16.46	16.36 to 16.55
Tekla Healthcare Investors	18.96	18.86 to 19.10
Tekla Healthcare Opportunies Fund	18.73	18.61 to 18.73
Tekla Life Sciences Investors	17.14	17.03 to 17.23
Teladoc Health, Inc.	7.55	7.52 to 7.77
Teledyne Technologies Incorporated	518.22	514.25 to 524.08
Teleflex Incorporated	126.88	125.72 to 127.97
Telefonica SA	4.27	4.26 to 4.31
Telephone and Data Systems, Inc.	38.82	38.57 to 39.27
Templeton Dragon Fund, Inc.	11.27	11.27 to 11.44
Templeton Emerging Markets Fund	17.57	17.47 to 17.78
Templeton Emerging Markets Income Fund, Inc.	6.64	6.61 to 6.65
Tenaris S.A.	40.40	40.22 to 40.81
Tennant Company	77.00	76.67 to 78.25
Tennessee Valley Authority	24.12	24.11 to 24.27
Teradata Corporation	31.30	30.86 to 31.79
Terex Corporation	51.51	51.20 to 52.99
Ternium S.A.	38.17	37.79 to 38.71
Tetra Technologies, Inc.	8.80	8.51 to 9.12
Teva Pharmaceutical Industries Limited	29.79	29.56 to 30.13
Textron Inc.	87.17	86.59 to 88.12
The Blackstone Group L.P.	151.18	149.13 to 155.20
The Central and Eastern Europe Fund, Inc.	17.59	17.40 to 17.86
The Charles Schwab Corporation	96.65	94.38 to 97.40
The Cooper Companies, Inc.	82.08	81.54 to 82.92
The Hanover Insurance Group, Inc.	185.18	184.21 to 186.11
The Rubicon Project, Inc.	1.65	1.60 to 1.80
Thermon Group Holdings, Inc.	40.23	38.87 to 41.12
Thor Industries, Inc.	102.46	101.65 to 104.10
Tidewater Inc.	55.72	55.36 to 58.24
Tilly's, Inc.	1.91	1.86 to 1.96
Timken Company (The)	87.38	86.27 to 88.92
Titan International, Inc.	8.38	8.36 to 8.75
TJX Companies, Inc. (The)	156.14	155.60 to 157.14
Toll Brothers, Inc.	139.15	138.36 to 141.05
TopBuild Corp.	435.91	434.65 to 449.95
Toro Company (The)	73.99	73.73 to 74.72
Toronto Dominion Bank (The)	91.42	90.91 to 92.11
Townsquare Media, Inc.	5.44	5.35 to 5.50
Toyota Motor Corp Ltd Ord	208.12	207.50 to 209.43
TPG RE Finance Trust, Inc.	9.16	9.13 to 9.22
TPG Specialty Lending, Inc.	22.60	22.52 to 22.83
TransCanada Corporation	54.66	54.27 to 54.91
Transcontinental Realty Investors, Inc.	49.92	47.50 to 51.71
Transportadora De Gas Sa Ord B	31.81	31.22 to 32.22
TransUnion	84.65	83.97 to 86.61
Treehouse Foods, Inc.	24.01	23.87 to 24.08
Trex Company, Inc.	35.08	34.61 to 35.81
TRI Pointe Group, Inc.	33.74	33.42 to 34.19
TriNet Group, Inc.	59.29	58.01 to 60.07
Trinity Industries, Inc.	28.31	28.05 to 28.65
TriplePoint Venture Growth BDC Corp.	6.63	6.61 to 6.70
Tronox Limited	4.67	4.65 to 4.89
TrueBlue, Inc.	4.92	4.90 to 5.09
Turkcell Iletisim Hizmetleri AS	6.07	6.04 to 6.15
Turning Point Brands, Inc.	105.36	102.00 to 105.51
Tutor Perini Corporation	67.34	65.89 to 70.49
Twilio Inc.	132.92	131.28 to 135.36
Two Harbors Investments Corp	9.93	9.91 to 10.14
Tyson Foods, Inc.	59.91	59.13 to 60.38
U.S. Bancorp	53.42	53.33 to 53.98
U.S. Physical Therapy, Inc.	80.59	79.14 to 82.01
UBS AG	43.21	43.04 to 43.76
UDR, Inc.	35.53	35.42 to 35.92
UGI Corporation	38.21	38.10 to 38.51
UMH Properties, Inc.	15.94	15.80 to 16.02
Unifi, Inc.	3.55	3.46 to 3.62
Unifirst Corporation	179.35	178.34 to 182.92
Unilever PLC	64.94	64.42 to 64.95
Union Pacific Corporation	239.95	235.23 to 239.99
Unisys Corporation	2.93	2.92 to 3.05
United Microelectronics Corporation	7.87	7.80 to 7.89
United Parcel Service, Inc.	100.92	100.02 to 101.66
United Rentals, Inc.	818.31	816.05 to 852.15
UnitedHealth Group Incorporated	341.84	337.37 to 344.98
Universal Corporation	53.96	53.49 to 53.97
Universal Health Realty Income Trust	42.29	42.05 to 43.00
Unum Group	77.12	76.18 to 77.19
Urban Edge Properties	19.66	19.45 to 19.70
US Foods Holding Corp.	76.60	75.95 to 77.28
USA Compression Partners, LP	24.26	24.16 to 24.79
USANA Health Sciences, Inc.	20.43	20.39 to 20.95
V.F. Corporation	19.66	19.57 to 20.30
Vail Resorts, Inc.	161.76	155.17 to 162.38
VALE S.A.	12.69	12.51 to 12.83
Valhi, Inc.	12.72	12.53 to 12.98
Valmont Industries, Inc.	417.54	412.12 to 431.89
Vince Holding Corp.	3.50	3.20 to 3.50
Vipshop Holdings Limited	20.06	19.94 to 20.24
Visa Inc.	347.83	345.97 to 349.84
Vishay Intertechnology, Inc.	15.33	15.19 to 16.00
Vishay Precision Group, Inc.	37.92	37.89 to 39.86
VOC Energy Trust	2.93	2.92 to 2.97
Vornado Realty Trust	35.35	34.79 to 35.35
Voya Emerging Markets High Income Dividend Equity Fund	6.18	6.15 to 6.26
Voya Financial, Inc.	73.72	73.40 to 75.20
Voya Global Advantage and Premium Opportunity Fund	9.77	9.72 to 9.78
Voya Global Equity Dividend and Premium Opportunity Fund	5.77	5.75 to 5.81
Voya Infrastructure, Industrials and Materials Fund	12.03	11.92 to 12.07
Vulcan Materials Company	295.94	292.49 to 300.17
W.W. Grainger, Inc.	1022.54	1019.40 to 1042.00
Wabash National Corporation	9.75	9.73 to 10.16
Walmart Inc.	116.69	115.02 to 116.95
Walt Disney Company (The)	111.60	111.15 to 113.34
Warrior Met Coal, Inc.	83.41	81.16 to 85.32
Waste Management, Inc.	215.61	212.66 to 216.79
Watsco, Inc.	354.61	352.11 to 363.00
Watts Water Technologies, Inc.	279.11	276.28 to 281.02
Webster Financial Corporation	63.96	63.48 to 64.63
Weis Markets, Inc.	67.65	67.22 to 68.37
Wells Fargo & Company	92.76	92.12 to 93.42
Wells Fargo Global Dividend Opportunity Fund	5.83	5.82 to 5.87
WESCO International, Inc.	260.39	257.12 to 278.00
Western Alliance Bancorporation	87.59	86.49 to 88.39
Western Asset Emerging Markets Debt Fund Inc	10.59	10.54 to 10.65
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.68	11.61 to 11.74
Western Asset Intermediate Muni Fund Inc	7.76	7.76 to 7.82
Western Asset Managed Municipals Fund, Inc.	10.43	10.43 to 10.47
Western Asset Municipal High Income Fund, Inc.	6.98	6.98 to 7.08
Western Union Company (The)	9.81	9.62 to 9.90
Westinghouse Air Brake Technologies Corporation	214.41	214.24 to 220.89
Westlake Chemical Corporation	74.40	73.61 to 75.40
Westlake Chemical Partners LP	19.76	19.70 to 20.00
Westwood Holdings Group Inc	17.76	16.68 to 18.06
WEX Inc.	153.78	152.77 to 156.05
Weyerhaeuser Company	23.39	23.27 to 23.55
Wheaton Precious Metals Corp.	117.53	116.24 to 120.55
Whirlpool Corporation	77.64	77.47 to 79.80
White Mountains Insurance Group, Ltd.	2054.51	2035.44 to 2054.85
Whitestone REIT	13.52	13.42 to 13.58
Williams-Sonoma, Inc.	187.59	183.18 to 191.81
Winnebago Industries, Inc.	39.24	39.14 to 40.32
Wipro Limited	2.78	2.76 to 2.84
Wolverine World Wide, Inc.	18.12	18.08 to 18.80
Woori Bank	56.30	55.51 to 56.51
Worthington Industries, Inc.	58.36	57.51 to 58.43
WPP plc	22.02	21.79 to 22.26
Wyndham Hotels & Resorts, Inc.	76.75	75.94 to 76.98
Xenia Hotels & Resorts, Inc.	14.69	14.48 to 14.74
XPO Logistics, Inc.	149.06	147.80 to 153.38
Yelp Inc.	30.52	29.96 to 30.94
YETI Holdings, Inc.	44.08	43.88 to 45.88
Yum China Holdings, Inc.	48.54	48.05 to 48.98
Yum! Brands, Inc.	151.06	148.57 to 151.17
ZTO Express (Cayman) Inc.	21.44	21.28 to 21.68
Zymeworks Inc.	25.48	25.44 to 26.46

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

5145 stocks found forming MACD UP

Back to top | Use Dark Theme