USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

4448 stocks found forming MACD UP

Company	Close	Range
180 Degree Capital Corp.	4.63	4.47 to 4.72
1st Source Corporation	61.20	60.35 to 61.33
AAON, Inc.	81.82	79.35 to 82.05
Abeona Therapeutics Inc.	6.91	6.78 to 7.26
Acadia Healthcare Company, Inc.	21.13	21.11 to 21.70
ACADIA Pharmaceuticals Inc.	25.06	24.92 to 25.39
Accuray Incorporated	1.62	1.40 to 1.64
ACI Worldwide, Inc.	47.25	46.23 to 47.36
Aclaris Therapeutics, Inc.	1.85	1.81 to 1.92
ACNB Corporation	44.11	43.83 to 44.38
Addus HomeCare Corporation	114.19	113.78 to 115.92
Adobe Inc.	357.24	353.00 to 358.39
Advanced Energy Industries, Inc.	153.23	150.22 to 153.68
Advanced Micro Devices, Inc.	176.14	174.36 to 178.80
Adverum Biotechnologies, Inc.	2.93	2.87 to 3.00
AdvisorShares Sabretooth ETF	61.84	59.34 to 63.05
AdvisorShares Vice ETF	37.28	37.12 to 37.42
Aehr Test Systems	19.39	18.20 to 19.59
AGNC Investment Corp.	9.58	9.57 to 9.66
AGNC Investment Corp.	25.77	25.75 to 25.87
Alarm.com Holdings, Inc.	56.68	55.67 to 56.92
Aldeyra Therapeutics, Inc.	5.44	5.38 to 5.65
Alector, Inc.	2.13	2.10 to 2.32
Alico, Inc.	33.00	32.71 to 33.18
Alkermes plc	28.11	28.10 to 29.05
Allegiant Travel Company	57.36	57.30 to 59.92
Alnylam Pharmaceuticals, Inc.	456.87	447.10 to 457.92
Alphabet Inc.	204.29	203.41 to 206.14
Alphabet Inc.	203.50	202.49 to 205.26
Alphatec Holdings, Inc.	15.86	15.66 to 15.91
Alta Mesa Resources, Inc.	141.12	140.51 to 147.55
Amarin Corporation plc	16.17	15.65 to 16.50
A-Mark Precious Metals, Inc.	23.59	23.29 to 23.64
Amazon.com, Inc.	231.49	228.33 to 231.91
Ambarella, Inc.	68.97	66.90 to 69.18
AMC Networks Inc.	6.95	6.87 to 7.10
Amedisys Inc	100.99	100.93 to 101.02
American Airlines Group, Inc.	13.17	13.05 to 13.33
American Resources Corporation	1.27	1.26 to 1.48
American Superconductor Corporation	53.46	52.16 to 54.57
American Woodmark Corporation	63.14	62.59 to 64.07
Ameris Bancorp	70.16	69.58 to 70.23
AMERISAFE, Inc.	45.16	45.15 to 45.63
AmeriServ Financial Inc.	3.02	2.96 to 3.14
Ames National Corporation	19.08	19.08 to 19.18
Amicus Therapeutics, Inc.	7.41	7.36 to 7.51
Amkor Technology, Inc.	24.05	23.77 to 24.15
Amphastar Pharmaceuticals, Inc.	29.76	29.58 to 30.65
Amtech Systems, Inc.	5.88	5.18 to 5.95
Analog Devices, Inc.	231.55	230.50 to 234.04
ANGI Homeservices Inc.	18.25	17.88 to 18.50
AngioDynamics, Inc.	8.78	8.75 to 9.04
ANI Pharmaceuticals, Inc.	89.71	87.31 to 90.83
Apellis Pharmaceuticals, Inc.	27.35	27.33 to 28.12
Apogee Enterprises, Inc.	42.96	42.55 to 43.19
Appian Corporation	29.93	29.59 to 30.18
Apple Inc.	230.89	230.11 to 233.12
Applied Optoelectronics, Inc.	26.13	22.00 to 26.97
Aqua Metals, Inc.	4.08	3.88 to 4.10
Aquestive Therapeutics, Inc.	4.18	4.07 to 4.26
Arbutus Biopharma Corporation	3.38	3.35 to 3.44
Arcadia Biosciences, Inc.	4.47	4.46 to 4.55
Arch Capital Group Ltd.	90.35	90.22 to 91.11
Arch Capital Group Ltd.	21.08	21.05 to 21.10
Arcturus Therapeutics Ltd.	17.91	17.88 to 19.69
Ardelyx, Inc.	5.81	5.80 to 6.12
argenx SE	661.32	652.65 to 669.53
Array BioPharma Inc.	8.42	7.86 to 8.50
Arrow Financial Corporation	27.81	27.70 to 28.18
Arrowhead Pharmaceuticals, Inc.	19.91	19.89 to 20.75
Art's-Way Manufacturing Co., Inc.	3.42	3.30 to 4.27
Ascendis Pharma A/S	194.08	191.09 to 197.34
ASML Holding N.V.	747.55	739.44 to 748.00
Assembly Biosciences, Inc.	25.76	25.30 to 26.24
Assertio Therapeutics, Inc.	0.81	0.80 to 0.82
Astec Industries, Inc.	45.31	44.73 to 45.85
Astronics Corporation	35.04	33.50 to 35.07
ATA Inc.	4.05	3.76 to 4.22
Atara Biotherapeutics, Inc.	11.48	11.20 to 12.50
Atlantic American Corporation	3.16	2.94 to 3.31
Atlanticus Holdings Corporation	63.29	60.00 to 64.44
AtriCure, Inc.	35.62	35.42 to 36.06
Aurinia Pharmaceuticals Inc	12.22	12.14 to 12.53
Avadel Pharmaceuticals plc	13.48	13.40 to 13.91
Avnet, Inc.	53.46	52.79 to 53.75
Aware, Inc.	2.41	2.37 to 2.49
Axcelis Technologies, Inc.	80.73	79.77 to 81.70
AxoGen, Inc.	15.49	14.83 to 15.54
Axsome Therapeutics, Inc.	111.13	109.40 to 112.47
B. Riley Financial, Inc.	6.80	6.69 to 7.38
B. Riley Financial, Inc.	20.08	19.26 to 20.60
B. Riley Financial, Inc.	7.21	7.20 to 7.59
B. Riley Financial, Inc.	12.91	12.56 to 13.10
Baidu, Inc.	90.13	90.12 to 91.27
Balchem Corporation	159.94	159.70 to 161.44
Ballard Power Systems, Inc.	1.99	1.91 to 2.02
BancFirst Corporation	26.00	25.97 to 26.00
Bank First National Corporation	122.69	119.35 to 122.80
Bank of the James Financial Group, Inc.	13.99	13.99 to 14.16
BankFinancial Corporation	11.52	11.44 to 11.54
Bankwell Financial Group, Inc.	40.32	40.25 to 40.92
Banner Corporation	64.11	63.36 to 64.14
Barrett Business Services, Inc.	46.41	45.97 to 46.43
BayCom Corp	28.21	27.82 to 28.34
Beasley Broadcast Group, Inc.	4.76	4.76 to 4.88
Bel Fuse Inc.	112.01	112.00 to 112.30
Bel Fuse Inc.	131.57	127.98 to 132.85
Benitec Biopharma Limited	12.71	12.60 to 13.09
Bilibili Inc.	25.35	25.22 to 25.59
Biogen Inc.	135.91	135.74 to 141.18
BioLife Solutions, Inc.	24.50	24.26 to 25.06
BioSig Technologies, Inc.	5.48	4.66 to 5.49
BioXcel Therapeutics, Inc.	5.67	5.46 to 6.85
Blue Bird Corporation	58.50	57.33 to 58.77
BOK Financial Corporation	105.56	104.06 to 105.56
Brighthouse Financial, Inc.	19.14	18.90 to 19.18
Broadcom Inc.	305.76	299.00 to 306.17
Brookline Bancorp, Inc.	10.53	10.43 to 10.58
BRP Inc.	58.06	56.60 to 58.20
Builders FirstSource, Inc.	136.52	135.79 to 138.71
C&F Financial Corporation	67.46	67.39 to 67.89
C.H. Robinson Worldwide, Inc.	122.97	121.01 to 123.14
Cadence Design Systems, Inc.	356.25	348.06 to 356.91
Cadiz, Inc.	3.49	3.47 to 3.65
Calamos Global Dynamic Income Fund	7.29	7.25 to 7.29
Calamos Global Total Return Fund	11.76	11.66 to 11.77
Calamos Strategic Total Return Fund	18.52	18.38 to 18.52
CalAmp Corp.	1.86	1.72 to 1.94
Calavo Growers, Inc.	27.52	27.41 to 28.08
Cal-Maine Foods, Inc.	108.90	108.70 to 112.88
Canadian Solar Inc.	12.69	12.43 to 13.22
Capital City Bank Group	40.65	39.78 to 40.83
Capitol Federal Financial, Inc.	6.11	6.05 to 6.11
Capricor Therapeutics, Inc.	7.70	7.68 to 8.00
Career Education Corporation	46.58	44.36 to 46.60
CareTrust REIT, Inc.	33.58	33.46 to 33.95
CarGurus, Inc.	32.39	32.18 to 32.61
CASI Pharmaceuticals, Inc.	2.26	2.03 to 2.45
Cass Information Systems, Inc	42.08	42.06 to 42.82
Catalyst Biosciences, Inc.	13.79	13.40 to 14.00
Cathay General Bancorp	47.65	46.80 to 47.71
Cavco Industries, Inc.	484.03	479.02 to 486.66
CB Financial Services, Inc.	31.87	31.50 to 31.95
CBAK Energy Technology, Inc.	1.05	0.98 to 1.09
Celcuity Inc.	51.57	50.00 to 53.05
Celldex Therapeutics, Inc.	24.48	24.14 to 25.54
Cellectis S.A.	2.90	2.74 to 2.94
Celsius Holdings, Inc.	61.20	57.89 to 61.38
Central Federal Corporation	24.58	24.45 to 25.02
Centrexion Therapeutics Corporation	0.87	0.79 to 0.94
Century Aluminum Company	22.31	22.05 to 23.30
Century Casinos, Inc.	2.53	2.37 to 2.55
CEVA, Inc.	23.71	23.28 to 23.90
Chart Industries, Inc.	198.73	198.21 to 198.85
CHS Inc	25.93	25.85 to 25.96
CHS Inc	24.81	24.70 to 24.88
CHS Inc	25.53	25.46 to 25.55
CHS Inc	26.90	26.87 to 27.00
CHS Inc	28.90	28.68 to 28.90
Cidara Therapeutics, Inc.	63.24	62.50 to 66.80
Cimpress N.V	58.89	58.67 to 59.76
Cincinnati Financial Corporation	149.79	149.60 to 150.70
Cirrus Logic, Inc.	112.99	110.97 to 113.30
Citi Trends, Inc.	32.21	31.07 to 32.27
Citizens & Northern Corp	19.34	19.06 to 19.51
Citizens Community Bancorp, Inc.	15.82	15.48 to 15.89
Clean Energy Fuels Corp.	2.43	2.32 to 2.46
ClearBridge Dividend Strategy ESG ETF	53.10	53.06 to 53.19
ClearBridge Large Cap Growth ESG ETF	81.11	80.91 to 81.16
CNB Financial Corporation	24.98	24.59 to 25.16
Coastal Financial Corporation	105.95	105.95 to 108.30
Coca-Cola Consolidated, Inc.	115.65	113.20 to 115.85
Codexis, Inc.	3.00	2.94 to 3.12
Co-Diagnostics, Inc.	0.32	0.27 to 0.35
Cognex Corporation	43.01	42.61 to 43.29
Coherus BioSciences, Inc.	1.07	1.03 to 1.09
Cohu, Inc.	20.03	19.84 to 20.44
Collegium Pharmaceutical, Inc.	38.19	37.73 to 38.49
Colliers International Group Inc.	163.34	161.98 to 164.01
CollPlant Holdings, Ltd.	2.66	2.42 to 2.79
Columbia Banking System, Inc.	25.77	25.39 to 25.80
Columbia Financial, Inc.	14.68	14.19 to 14.71
Comcast Corporation	33.43	33.21 to 33.60
Commercial Vehicle Group, Inc.	1.87	1.77 to 1.89
CommScope Holding Company, Inc.	15.69	15.41 to 16.12
Community Trust Bancorp, Inc.	56.49	55.03 to 56.49
Community West Bancshares	20.07	19.80 to 20.24
Commvault Systems, Inc.	179.78	176.13 to 179.85
Compugen Ltd.	1.55	1.44 to 1.56
comScore, Inc.	6.65	6.60 to 6.65
Comstock Holding Companies, Inc.	15.56	14.89 to 15.95
CONMED Corporation	53.39	52.92 to 54.63
ConnectOne Bancorp, Inc.	24.08	23.62 to 24.15
Consolidated Water Co. Ltd.	32.44	32.19 to 32.63
Construction Partners, Inc.	108.53	106.01 to 109.54
Copart, Inc.	47.36	46.79 to 47.70
Corbus Pharmaceuticals Holdings, Inc.	9.25	9.15 to 9.44
Corcept Therapeutics Incorporated	71.76	71.08 to 72.33
Corvus Pharmaceuticals, Inc.	5.32	5.24 to 5.81
Costco Wholesale Corporation	979.35	970.00 to 981.28
CPS Technologies Corp.	3.26	3.15 to 3.33
CRA International,Inc.	186.28	184.07 to 187.64
Credit Suisse AG	84.81	84.68 to 85.03
Crinetics Pharmaceuticals, Inc.	29.74	29.72 to 31.17
Criteo S.A.	23.60	23.51 to 23.93
Cronos Group Inc.	2.53	2.39 to 2.57
Cross Country Healthcare, Inc.	13.56	13.39 to 13.73
Crown Crafts, Inc.	2.94	2.90 to 3.00
CryoPort, Inc.	8.79	8.65 to 9.06
CSP Inc.	11.65	11.65 to 12.66
CSX Corporation	35.99	35.72 to 36.31
Curis, Inc.	1.73	1.71 to 1.88
CyberArk Software Ltd.	421.10	417.85 to 425.73
Cyclacel Pharmaceuticals, Inc.	5.91	5.52 to 5.91
Cytokinetics, Incorporated	38.95	38.38 to 39.45
Cytosorbents Corporation	1.10	1.09 to 1.19
Daily Journal Corp. (S.C.)	427.96	423.46 to 429.67
Daktronics, Inc.	16.70	16.64 to 16.95
Data I/O Corporation	3.32	3.20 to 3.34
DBV Technologies S.A.	10.00	9.78 to 10.26
Denali Therapeutics Inc.	14.82	14.60 to 15.15
Denny's Corporation	4.04	4.01 to 4.12
Deswell Industries, Inc.	3.56	3.45 to 3.60
DiaMedica Therapeutics Inc.	5.76	5.68 to 6.06
Digi International Inc.	33.46	32.25 to 33.50
Dime Community Bancshares, Inc.	28.67	27.85 to 28.91
Diodes Incorporated	52.75	52.51 to 53.60
Dogness (International) Corporation	14.19	13.85 to 16.59
Dorman Products, Inc.	152.47	151.48 to 153.19
Dropbox, Inc.	27.90	27.01 to 27.91
DURECT Corporation	1.90	1.88 to 1.92
DXP Enterprises, Inc.	121.52	116.00 to 121.72
Eagle Bancorp Montana, Inc.	16.65	16.20 to 16.65
Eagle Bancorp, Inc.	18.18	17.57 to 18.24
eBay Inc.	99.03	98.65 to 100.85
EDAP TMS S.A.	1.48	1.35 to 1.50
Editas Medicine, Inc.	2.73	2.73 to 3.08
Elbit Systems Ltd.	473.34	462.15 to 474.17
Electronic Arts Inc.	169.16	168.08 to 173.41
Electro-Sensors, Inc.	4.83	4.64 to 4.83
Enanta Pharmaceuticals, Inc.	8.17	7.91 to 8.32
Encore Capital Group Inc	41.14	40.47 to 41.63
Energous Corporation	7.75	7.37 to 8.14
Energy Recovery, Inc.	14.25	14.11 to 14.30
Enphase Energy, Inc.	35.77	35.64 to 37.39
Entera Bio Ltd.	2.00	1.98 to 2.03
Enterprise Financial Services Corporation	57.05	56.40 to 57.16
ePlus inc.	72.05	71.68 to 74.30
Equillium, Inc.	1.34	1.07 to 1.47
Equity Bancshares, Inc.	39.79	39.08 to 39.90
Ericsson	7.69	7.61 to 7.69
Erie Indemnity Company	359.74	359.72 to 366.85
Escalade, Incorporated	12.71	12.19 to 12.98
Esperion Therapeutics, Inc.	2.10	2.01 to 2.11
ESSA Bancorp, Inc.	20.61	20.20 to 21.07
ESSA Pharma Inc.	1.91	1.91 to 1.92
Eton Pharmaceuticals, Inc.	16.37	16.31 to 17.18
Etsy, Inc.	64.96	63.94 to 66.60
Euroseas Ltd.	60.72	58.32 to 61.25
EVINE Live Inc.	7.99	7.76 to 8.26
Evogene Ltd.	1.33	1.31 to 1.41
Evoke Pharma, Inc.	5.96	5.00 to 5.96
ExlService Holdings, Inc.	43.18	42.36 to 43.25
Expedia Group, Inc.	206.67	205.48 to 207.95
Expeditors International of Washington, Inc.	120.01	119.37 to 120.50
Extreme Networks, Inc.	19.87	19.50 to 20.08
Eyegate Pharmaceuticals, Inc.	35.64	35.64 to 35.64
EyePoint Pharmaceuticals, Inc.	11.33	10.86 to 11.50
EZCORP, Inc.	15.97	15.95 to 16.34
F5 Networks, Inc.	316.26	312.65 to 317.12
Farmer Brothers Company	1.79	1.71 to 1.84
Farmers National Banc Corp.	14.05	14.02 to 14.25
Fastenal Company	49.11	48.54 to 49.19
Fate Therapeutics, Inc.	1.20	1.08 to 1.22
FibroGen, Inc	11.30	9.63 to 11.71
Fidelity Nasdaq Composite Index Tracking Stock	85.10	84.83 to 85.19
Fidelity Southern Corporation	6.30	6.20 to 6.37
Fidus Investment Corporation	21.17	21.03 to 21.25
Fifth Third Bancorp	42.77	42.26 to 42.83
Fifth Third Bancorp	25.57	25.50 to 25.61
Financial Institutions, Inc.	25.94	25.66 to 26.02
First Bancorp	52.34	51.66 to 52.40
First Bancorp, Inc (ME)	25.88	25.66 to 26.10
First Bank	15.88	15.50 to 16.01
First Busey Corporation	23.19	23.02 to 23.30
First Community Corporation	25.80	25.66 to 25.99
First Financial Bancorp.	24.68	24.45 to 24.70
First Financial Bankshares, Inc.	35.63	35.10 to 36.06
First Financial Corporation Indiana	55.51	54.72 to 55.59
First Foundation Inc.	5.38	5.29 to 5.45
First Hawaiian, Inc.	24.56	24.11 to 24.58
First Interstate BancSystem, Inc.	30.33	29.84 to 30.34
First Merchants Corporation	38.97	38.47 to 39.44
First Northwest Bancorp	8.18	8.15 to 8.33
First Savings Financial Group, Inc.	26.54	26.43 to 26.94
First Solar, Inc.	219.33	209.50 to 221.50
First Trust Alternative Absolute Return Strategy ETF	29.04	28.83 to 29.06
First Trust BuyWrite Income ETF	23.31	23.25 to 23.31
First Trust California Municipal High income ETF	47.78	47.72 to 47.88
First Trust Capital Strength ETF	92.40	92.36 to 92.77
First Trust CEF Income Opportunity ETF	22.58	22.51 to 22.66
First Trust China AlphaDEX Fund	27.72	27.43 to 28.07
First Trust Developed Markets Ex-US AlphaDEX Fund	73.55	73.17 to 73.70
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	53.39	53.39 to 53.39
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.92	35.84 to 35.93
First Trust Dorsey Wright Focus 5 ETF	60.91	60.75 to 60.93
First Trust Dorsey Wright International Focus 5 ETF	24.08	24.06 to 24.15
First Trust Dorsey Wright Momentum & Dividend ETF	38.54	38.54 to 38.75
First Trust Dorsey Wright Momentum & Low Volatility ETF	34.74	34.74 to 34.84
First Trust Dorsey Wright Momentum & Value ETF	30.28	30.18 to 30.28
First Trust DorseyWright DALI 1 ETF	27.37	27.35 to 27.45
First Trust Dow Jones International Internet ETF	35.36	35.32 to 36.31
First Trust Emerging Markets AlphaDEX Fund	26.14	26.04 to 26.15
First Trust Emerging Markets Equity Select ETF	54.79	54.79 to 54.79
First Trust Emerging Markets Local Currency Bond ETF	29.10	29.03 to 29.29
First Trust Emerging Markets Small Cap AlphaDEX Fund	42.94	42.40 to 43.05
First Trust Enhanced Short Maturity ETF	60.00	59.99 to 60.01
First Trust Europe AlphaDEX Fund	50.48	50.30 to 50.54
First Trust Eurozone AlphaDEX ETF	58.81	58.71 to 59.01
First Trust Germany AlphaDEX Fund	58.10	57.79 to 58.30
First Trust High Yield Long/Short ETF	41.94	40.85 to 42.02
First Trust India Nifty 50 Equal Weight ETF	58.29	58.01 to 58.43
First Trust Indxx Global Agriculture ETF	26.65	26.65 to 26.65
First Trust Indxx Global Natural Resources Income ETF	14.49	14.47 to 14.54
First Trust Indxx Innovative Transaction & Process ETF	54.70	54.56 to 54.81
First Trust International Equity Opportunities ETF	57.66	57.51 to 57.87
First Trust IPOX Europe Equity Opportunities ETF	32.14	32.05 to 32.14
First Trust Japan AlphaDEX Fund	64.93	64.66 to 65.15
First Trust Large Cap Core AlphaDEX Fund	113.42	113.18 to 113.50
First Trust Large Cap Growth AlphaDEX Fund	156.59	155.69 to 156.69
First Trust Large Cap Value AlphaDEX Fund	81.14	81.08 to 81.40
First Trust Latin America AlphaDEX Fund	20.04	19.91 to 20.21
First Trust Low Duration Opportunities ETF	49.48	49.44 to 49.54
First Trust Low Duration Strategic Focus ETF	19.06	19.02 to 19.07
First Trust Managed Municipal ETF	49.77	49.73 to 49.81
First Trust Mid Cap Core AlphaDEX Fund	120.21	119.65 to 120.27
First Trust Mid Cap Growth AlphaDEX Fund	85.73	85.48 to 85.76
First Trust Mid Cap Value AlphaDEX Fund	54.14	54.11 to 54.28
First Trust Multi Cap Growth AlphaDEX Fund	152.92	151.69 to 152.92
First Trust Multi Cap Value AlphaDEX Fund	85.09	85.00 to 85.21
First Trust Multi-Asset Diversified Income Index Fund	16.03	16.02 to 16.08
First Trust Municipal High Income ETF	46.28	46.23 to 46.38
First Trust NASDAQ ABA Community Bank Index Fund	55.73	55.12 to 55.73
First Trust Nasdaq Artificial Intelligence and Robotics ETF	50.76	50.39 to 50.77
First Trust Nasdaq Bank ETF	34.06	33.71 to 34.07
First Trust NASDAQ Clean Edge Green Energy Index Fund	37.81	37.30 to 37.93
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	143.89	142.98 to 143.96
First Trust Nasdaq Food & Beverage ETF	22.49	22.47 to 22.63
First Trust NASDAQ Global Auto Index Fund	67.23	67.23 to 67.23
First Trust Nasdaq Pharmaceuticals ETF	27.47	27.47 to 27.60
First Trust Nasdaq Semiconductor ETF	99.75	99.19 to 99.80
First Trust NASDAQ Technology Dividend Index Fund	92.17	91.80 to 92.20
First Trust Nasdaq Transportation ETF	34.10	34.05 to 34.12
First Trust RBA American Industrial Renaissance ETF	90.51	89.68 to 90.51
First Trust Rising Dividend Achievers ETF	64.70	64.55 to 64.74
First Trust RiverFront Dynamic Developed International ETF	75.91	75.81 to 75.91
First Trust RiverFront Dynamic Emerging Markets ETF	73.74	73.64 to 73.86
First Trust RiverFront Dynamic Europe ETF	69.71	69.71 to 69.71
First Trust S&P International Dividend Aristocrats ETF	19.87	19.82 to 19.93
First Trust Senior Loan Fund ETF	46.08	46.05 to 46.09
First Trust Small Cap Core AlphaDEX Fund	103.68	103.48 to 104.00
First Trust Small Cap Growth AlphaDEX Fund	84.26	83.87 to 84.44
First Trust Small Cap Value AlphaDEX Fund	54.20	54.09 to 54.40
First Trust SMID Cap Rising Dividend Achievers ETF	37.02	36.77 to 37.04
First Trust SSI Strategic Convertible Securities ETF	40.07	39.93 to 40.17
First Trust Strategic Income ETF	26.96	26.95 to 27.07
First Trust TCW Opportunistic Fixed Income ETF	43.84	43.80 to 43.90
First Trust United Kingdom AlphaDEX Fund	47.38	47.16 to 47.52
First United Corporation	34.22	34.20 to 34.61
FirstCash, Inc.	138.45	136.43 to 139.39
FirstService Corporation	198.06	197.23 to 199.07
Five Below, Inc.	141.88	134.90 to 141.93
FlexShares Credit-Scored US Corporate Bond Index Fund	48.82	48.80 to 48.86
FlexShares Real Assets Allocation Index Fund	33.03	33.03 to 33.09
Flexsteel Industries, Inc.	36.55	35.66 to 37.09
Flushing Financial Corporation	12.81	12.55 to 12.81
Formula Systems (1985) Ltd.	124.99	122.55 to 124.99
Fortress Biotech, Inc.	2.25	2.16 to 2.28
Fortress Biotech, Inc.	7.79	7.59 to 7.97
Forward Industries, Inc.	12.50	12.00 to 13.80
Fossil Group, Inc.	3.09	2.86 to 3.58
Fox Factory Holding Corp.	29.02	28.95 to 30.07
Franklin Electric Co., Inc.	96.57	95.38 to 96.58
Frequency Electronics, Inc.	28.38	28.32 to 30.68
frontdoor, inc.	59.52	58.51 to 59.57
FS Bancorp, Inc.	40.47	40.16 to 40.97
FSB Bancorp, Inc.	31.12	29.48 to 31.27
Fuel Tech, Inc.	2.81	2.75 to 2.89
Fulgent Genetics, Inc.	21.52	20.71 to 21.65
Fulton Financial Corporation	18.58	18.38 to 18.59
FVCBankcorp, Inc.	12.84	12.70 to 13.21
G. Willi-Food International, Ltd.	21.88	21.40 to 21.98
Gaia, Inc.	5.30	5.28 to 5.48
Galapagos NV	32.91	32.41 to 33.03
Galectin Therapeutics Inc.	3.90	3.50 to 4.20
Gaming and Leisure Properties, Inc.	46.55	46.20 to 47.10
Garmin Ltd.	232.60	231.16 to 232.67
GCI Liberty, Inc.	35.97	34.26 to 36.40
Gentex Corporation	27.18	27.10 to 27.49
Gentherm Inc	35.05	34.80 to 35.32
Geospace Technologies Corporation	17.07	16.80 to 18.10
German American Bancorp, Inc.	39.85	39.23 to 39.94
Geron Corporation	1.44	1.44 to 1.55
Gevo, Inc.	1.68	1.65 to 1.81
GigaMedia Limited	1.58	1.51 to 1.58
G-III Apparel Group, LTD.	26.10	25.82 to 26.29
Gilat Satellite Networks Ltd.	8.70	8.57 to 8.78
Gilead Sciences, Inc.	117.99	117.85 to 119.37
Glacier Bancorp, Inc.	46.44	45.05 to 46.45
Gladstone Investment Corporation	14.27	14.25 to 14.38
Global X Autonomous & Electric Vehicles ETF	25.70	25.65 to 25.78
Global X Conscious Companies ETF	42.06	42.00 to 42.12
Global X DAX Germany ETF	45.25	44.99 to 45.25
Global X E-commerce ETF	33.50	33.36 to 33.71
Global X Future Analytics Tech ETF	45.30	45.01 to 45.32
Global X Internet of Things ETF	37.85	37.40 to 37.86
Global X Millennials Thematic ETF	49.78	49.53 to 49.89
Global X MSCI SuperDividend EAFE ETF	19.05	18.98 to 19.49
Global X Robotics & Artificial Intelligence ETF	34.07	33.84 to 34.10
Global X S&P 500 Catholic Values ETF	78.46	78.30 to 78.46
Global X Social Media ETF	58.52	58.40 to 59.99
Global X SuperDividend Alternatives ETF	11.69	11.66 to 11.70
Global X SuperDividend REIT ETF	21.26	21.22 to 21.39
Golar LNG Limited	41.33	40.65 to 42.35
Good Times Restaurants Inc.	1.67	1.66 to 1.73
GoPro, Inc.	1.42	1.32 to 1.44
Gossamer Bio, Inc.	1.99	1.92 to 2.03
Grand Canyon Education, Inc.	199.35	194.73 to 200.17
GRAVITY Co., Ltd.	65.07	65.07 to 66.86
Great Elm Capital Corp.	11.18	11.08 to 11.20
Great Lakes Dredge & Dock Corporation	11.58	11.37 to 11.73
Great Southern Bancorp, Inc.	59.69	59.03 to 59.97
Green Brick Partners, Inc.	68.81	68.56 to 69.75
Green Plains, Inc.	8.33	8.29 to 8.65
Grifols, S.A.	10.58	10.50 to 10.65
Grindrod Shipping Holdings Ltd.	26.30	26.23 to 26.41
Guaranty Bancshares, Inc.	46.24	45.25 to 46.28
Guardant Health, Inc.	59.47	58.05 to 59.60
Gulf Resources, Inc.	0.72	0.67 to 0.72
Gyrodyne , LLC	10.13	10.13 to 10.13
Halozyme Therapeutics, Inc.	68.96	67.95 to 69.05
Hamilton Lane Incorporated	155.40	153.19 to 155.58
Hancock Whitney Corporation	60.68	59.42 to 60.70
Hanmi Financial Corporation	23.81	23.37 to 23.84
HarborOne Bancorp, Inc.	12.14	12.00 to 12.16
Harmonic Inc.	9.05	8.89 to 9.14
Harrow Health, Inc.	38.32	38.12 to 39.92
Hasbro, Inc.	81.51	80.92 to 81.83
Hawkins, Inc.	173.58	170.84 to 174.45
Hawthorn Bancshares, Inc.	30.21	29.68 to 30.21
Haymaker Acquisition Corp.	11.20	11.20 to 11.20
Healthcare Services Group, Inc.	15.31	15.04 to 15.36
HealthStream, Inc.	26.68	26.39 to 26.75
Heidrick & Struggles International, Inc.	48.65	47.83 to 48.98
Helen of Troy Limited	23.13	22.75 to 23.67
Heritage Commerce Corp	9.86	9.66 to 9.87
Heritage Financial Corporation	23.35	22.88 to 23.41
HF Foods Group Inc.	3.71	3.35 to 3.87
Hingham Institution for Savings	261.34	253.92 to 262.72
Hologic, Inc.	67.27	67.25 to 69.03
HomeStreet, Inc.	13.16	12.82 to 13.26
Hope Bancorp, Inc.	10.36	10.24 to 10.43
Horizon Bancorp, Inc.	16.02	15.83 to 16.05
Hoth Therapeutics, Inc.	1.29	1.26 to 1.31
Hovnanian Enterprises Inc	20.00	19.61 to 20.10
Huazhu Group Limited	33.04	32.99 to 33.61
Hub Group, Inc.	35.55	35.35 to 35.77
Hudson Global, Inc.	9.05	9.05 to 9.05
Hudson Technologies, Inc.	9.50	9.41 to 9.62
Huntington Bancshares Incorporated	16.68	16.45 to 16.69
Huron Consulting Group Inc.	134.90	132.59 to 135.40
i3 Verticals, Inc.	31.32	31.14 to 31.81
ICF International, Inc.	98.20	97.63 to 99.23
ICON plc	178.56	175.36 to 178.93
Ideal Power Inc.	5.01	4.95 to 5.40
Identiv, Inc.	3.69	3.59 to 3.76
IDEXX Laboratories, Inc.	637.86	637.08 to 652.08
IF Bancorp, Inc.	25.10	25.10 to 25.10
Illumina, Inc.	100.53	99.39 to 101.04
Immuron Limited	1.88	1.79 to 1.93
Immutep Limited	1.78	1.77 to 1.85
Impinj, Inc.	165.74	159.24 to 166.57
Incyte Corporation	84.92	84.85 to 87.24
Independent Bank Corp.	66.87	65.09 to 67.11
Industrial Logistics Properties Trust	5.80	5.74 to 5.94
Information Services Group, Inc.	4.89	4.87 to 5.04
Ingles Markets, Incorporated	65.47	63.69 to 65.63
Innospec Inc.	83.30	82.65 to 83.79
Innoviva, Inc.	20.78	20.40 to 21.11
Inogen, Inc	7.55	7.48 to 7.67
Inovio Pharmaceuticals, Inc.	1.90	1.79 to 1.95
Inseego Corp.	8.81	8.58 to 8.91
Insight Enterprises, Inc.	131.92	129.05 to 132.82
Insmed, Inc.	127.27	127.13 to 130.13
Insteel Industries, Inc.	36.68	36.46 to 37.14
Insulet Corporation	323.07	320.75 to 323.84
Integra LifeSciences Holdings Corporation	14.05	14.01 to 14.41
Intel Corporation	23.66	23.21 to 24.90
InterDigital, Inc.	269.87	267.90 to 270.89
Interface, Inc.	26.76	26.48 to 26.96
International Money Express, Inc.	14.44	14.42 to 14.53
Invesco BuyBack Achievers ETF	128.39	128.24 to 128.66
Invesco Dividend Achievers ETF	49.29	49.24 to 49.33
Invesco DWA Basic Materials Momentum ETF	101.08	101.08 to 101.08
Invesco DWA Consumer Cyclicals Momentum ETF	100.39	99.02 to 100.39
Invesco DWA Consumer Staples Momentum ETF	111.89	111.52 to 112.01
Invesco DWA Developed Markets Momentum ETF	46.40	46.15 to 46.47
Invesco DWA Emerging Markets Momentum ETF	23.09	22.85 to 23.14
Invesco DWA Financial Momentum ETF	56.44	56.07 to 56.44
Invesco DWA Healthcare Momentum ETF	38.86	38.86 to 39.27
Invesco DWA SmallCap Momentum ETF	87.01	86.74 to 87.18
Invesco FTSE RAFI US 1500 Small-Mid ETF	43.22	43.00 to 43.27
Invesco Global Water ETF	45.33	45.30 to 45.47
Invesco Golden Dragon China ETF	29.76	29.76 to 30.09
Invesco High Yield Equity Dividend Achievers ETF	21.02	21.00 to 21.11
Invesco International BuyBack Achievers ETF	51.83	51.64 to 51.87
Invesco International Dividend Achievers ETF	21.12	21.09 to 21.17
Invesco KBW Bank ETF	73.98	73.32 to 74.05
Invesco KBW Property & Casualty Insurance ETF	119.33	119.21 to 119.62
Invesco KBW Regional Banking ETF	59.74	59.57 to 59.74
Invesco Nasdaq Internet ETF	53.96	53.67 to 53.98
Invesco QQQ Trust, Series 1	577.11	575.24 to 577.77
Invesco S&P SmallCap Consumer Discretionary ETF	110.23	110.23 to 110.23
Invesco S&P SmallCap Financials ETF	56.15	56.15 to 56.29
Invesco S&P SmallCap Health Care ETF	40.02	40.02 to 40.42
Invesco S&P SmallCap Industrials ETF	146.16	145.37 to 146.24
Invesco S&P SmallCap Information Technology ETF	47.05	46.82 to 47.10
Invesco S&P SmallCap Materials ETF	76.37	76.37 to 76.37
Invesco S&P SmallCap Utilities & Communication Services ETF	55.57	55.56 to 55.58
Invesco Strategic US ETF	53.18	53.13 to 53.24
Invesco Water Resources ETF	72.54	72.40 to 72.63
Investar Holding Corporation	22.27	21.90 to 22.48
Investors Title Company	237.41	232.37 to 237.56
Ionis Pharmaceuticals, Inc.	43.43	43.41 to 44.29
IPG Photonics Corporation	78.87	78.00 to 79.18
iQIYI, Inc.	2.33	2.29 to 2.53
iRadimed Corporation	70.11	70.00 to 70.87
iRhythm Technologies, Inc.	157.93	152.05 to 159.80
Ironwood Pharmaceuticals, Inc.	1.13	1.04 to 1.15
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.61	50.58 to 50.65
iShares 1-3 Year International Treasury Bond ETF	75.66	75.64 to 76.32
iShares 1-3 Year Treasury Bond ETF	82.67	82.66 to 82.71
iShares 3-7 Year Treasury Bond ETF	118.71	118.64 to 118.82
iShares 7-10 Year Treasury Bond ETF	95.14	95.05 to 95.31
iShares Asia 50 ETF	85.57	85.33 to 85.60
iShares Broad USD Investment Grade Corporate Bond ETF	51.46	51.42 to 51.57
iShares Core 1-5 Year USD Bond ETF	48.63	48.61 to 48.65
iShares Core MSCI Total International Stock ETF	80.07	79.81 to 80.07
iShares Core S&P U.S. Growth ETF	157.73	157.10 to 157.82
iShares Core S&P U.S. Value ETF	97.55	97.50 to 97.83
iShares Core Total USD Bond Market ETF	46.10	46.06 to 46.17
iShares ESG 1-5 Year USD Corporate Bond ETF	25.18	25.17 to 25.20
iShares ESG MSCI EAFE ETF	91.49	91.24 to 91.53
iShares ESG MSCI EM ETF	40.74	40.67 to 40.78
iShares ESG MSCI USA ETF	140.59	140.32 to 140.72
iShares ESG USD Corporate Bond ETF	23.21	23.20 to 23.27
iShares Exponential Technologies ETF	67.22	66.85 to 67.25
iShares Fallen Angels USD Bond ETF	27.14	27.13 to 27.17
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	22.98	22.88 to 23.07
iShares Global Green Bond ETF	47.66	47.62 to 47.73
iShares Global Infrastructure ETF	60.75	60.66 to 60.99
iShares GNMA Bond ETF	43.73	43.53 to 43.79
iShares Intermediate-Term Corporate Bond ETF	53.36	53.32 to 53.47
iShares J.P. Morgan USD Emerging Markets Bond ETF	93.94	93.70 to 94.04
iShares MBS ETF	93.43	93.33 to 93.57
iShares MSCI ACWI ex US Index Fund	63.00	62.79 to 63.00
iShares MSCI ACWI Index Fund	133.41	133.09 to 133.44
iShares MSCI All Country Asia ex Japan Index Fund	86.51	86.26 to 86.51
iShares MSCI Brazil Small-Cap ETF	12.87	12.82 to 12.92
iShares MSCI China ETF	60.04	59.91 to 60.17
iShares MSCI EAFE Small-Cap ETF	75.39	75.17 to 75.42
iShares MSCI Emerging Markets Asia ETF	86.27	85.99 to 86.43
iShares MSCI Emerging Markets ex China ETF	64.72	64.50 to 64.72
iShares MSCI Europe Financials Sector Index Fund	34.21	34.05 to 34.23
iShares MSCI Europe Small-Cap ETF	67.13	66.92 to 67.23
iShares MSCI Global Gold Miners ETF	49.60	49.21 to 49.88
iShares MSCI Global Impact ETF	82.45	82.37 to 82.45
iShares MSCI New Zealand ETF	45.85	45.67 to 45.95
iShares MSCI Qatar ETF	20.38	20.36 to 20.49
iShares MSCI Turkey ETF	34.47	34.20 to 34.49
iShares Nasdaq Biotechnology Index Fund	138.38	138.28 to 139.68
iShares PHLX SOX Semiconductor Sector Index Fund	249.05	247.48 to 249.34
iShares Preferred and Income Securities ETF	31.49	31.40 to 31.49
iShares S&P Emerging Markets Infrastructure Index Fund	24.96	24.95 to 24.96
iShares S&P Global Clean Energy Index Fund	14.49	14.30 to 15.22
iShares S&P Global Timber & Forestry Index Fund	74.02	73.56 to 74.36
iShares S&P India Nifty 50 Index Fund	52.52	52.27 to 52.55
iShares S&P Small-Cap 600 Growth ETF	137.75	137.16 to 138.04
iShares Select Dividend ETF	137.88	137.77 to 138.42
iShares Short-Term Corporate Bond ETF	52.80	52.77 to 52.83
Iterum Therapeutics plc	0.87	0.85 to 0.91
Ituran Location and Control Ltd.	40.28	40.13 to 40.90
IZEA Worldwide, Inc.	4.28	4.18 to 4.35
J. W. Mays, Inc.	37.40	37.40 to 37.96
James River Group Holdings, Ltd.	5.69	5.68 to 5.90
Janus Henderson Small Cap Growth Alpha ETF	70.97	70.55 to 71.05
Janus Henderson Small/Mid Cap Growth Alpha ETF	81.04	80.40 to 81.04
Jazz Pharmaceuticals plc	117.67	117.10 to 119.00
Jerash Holdings (US), Inc.	3.37	3.35 to 3.38
JetBlue Airways Corporation	5.18	5.16 to 5.26
Johnson Outdoors Inc.	39.69	38.90 to 39.69
Kala Pharmaceuticals, Inc.	8.58	8.14 to 8.75
Kandi Technologies Group, Inc.	1.43	1.32 to 1.48
Karyopharm Therapeutics Inc.	5.59	5.50 to 5.89
Kelly Services, Inc.	14.07	14.05 to 14.27
Kelly Services, Inc.	13.86	13.86 to 14.00
Kentucky First Federal Bancorp	3.20	3.20 to 3.20
Kewaunee Scientific Corporation	56.90	54.88 to 56.97
Kimball Electronics, Inc.	27.25	26.62 to 27.91
Kiniksa Pharmaceuticals, Ltd.	33.72	33.41 to 34.55
Kirkland's, Inc.	1.66	1.53 to 1.73
KLX Energy Services Holdings, Inc.	1.80	1.78 to 1.90
Kodiak Sciences Inc	11.25	9.45 to 11.29
Koss Corporation	6.14	5.70 to 6.20
Kratos Defense & Security Solutions, Inc.	68.74	67.04 to 69.67
Krystal Biotech, Inc.	146.30	146.30 to 150.81
Kulicke and Soffa Industries, Inc.	36.60	36.16 to 36.85
Kura Oncology, Inc.	7.48	7.35 to 7.77
KVH Industries, Inc.	5.44	5.39 to 5.59
Lake Shore Bancorp, Inc.	12.66	12.66 to 12.80
Lakeland Industries, Inc.	15.06	14.74 to 15.29
Lam Research Corporation	98.88	98.40 to 99.80
Landmark Bancorp Inc.	25.35	25.01 to 25.99
Lands' End, Inc.	12.80	12.47 to 13.07
Lantronix, Inc.	3.43	3.06 to 3.58
Lattice Semiconductor Corporation	63.23	63.16 to 64.77
Laureate Education, Inc.	26.10	25.89 to 26.29
LCNB Corporation	15.19	15.06 to 15.23
Legacy Housing Corporation	26.63	26.50 to 26.98
Legg Mason Global Infrastructure ETF	26.70	26.64 to 26.81
Legg Mason Small-Cap Quality Value ETF	41.99	41.98 to 41.99
LeMaitre Vascular, Inc.	95.04	94.75 to 97.25
LendingTree, Inc.	64.13	62.67 to 65.32
Lexicon Pharmaceuticals, Inc.	1.21	1.16 to 1.24
LGI Homes, Inc.	65.35	65.02 to 66.15
Liberty Global plc	11.60	11.47 to 11.66
Liberty Global plc	12.39	12.39 to 12.39
Liberty Global plc	11.71	11.56 to 11.76
Liberty Latin America Ltd.	7.89	7.83 to 8.05
Liberty Latin America Ltd.	8.06	7.98 to 8.23
Liberty Media Corporation	100.81	99.11 to 101.26
Lifevantage Corporation	13.69	13.52 to 14.08
Lifeway Foods, Inc.	30.51	29.50 to 30.60
Ligand Pharmaceuticals Incorporated	153.26	149.51 to 154.89
Lightbridge Corporation	15.31	14.95 to 16.30
LightPath Technologies, Inc.	4.05	3.65 to 4.08
Limoneira Co	15.64	15.29 to 15.69
Lincoln Electric Holdings, Inc.	238.10	233.44 to 238.64
Lindblad Expeditions Holdings Inc.	13.70	13.38 to 13.94
Liquidia Technologies, Inc.	27.72	26.00 to 27.75
Liquidity Services, Inc.	25.80	25.18 to 25.88
Littelfuse, Inc.	252.50	249.88 to 253.57
LivaNova PLC	53.27	52.95 to 53.98
Live Oak Bancshares, Inc.	34.29	34.06 to 34.47
Live Ventures Incorporated	18.18	17.13 to 18.61
Logitech International S.A.	98.46	97.57 to 98.53
Loop Industries, Inc.	1.54	1.51 to 1.60
LSI Industries Inc.	18.93	18.91 to 19.66
Lumentum Holdings Inc.	118.98	115.00 to 119.17
Madrigal Pharmaceuticals, Inc.	391.43	351.32 to 393.76
Magyar Bancorp, Inc.	17.25	17.25 to 17.51
MakeMyTrip Limited	99.47	98.22 to 100.05
Malibu Boats, Inc.	36.12	35.98 to 36.62
Manhattan Associates, Inc.	216.85	213.35 to 217.08
Mannatech, Incorporated	8.55	8.20 to 9.10
Martin Midstream Partners L.P.	3.33	3.30 to 3.33
Marvell Technology Group Ltd.	76.74	75.29 to 77.08
MasterCraft Boat Holdings, Inc.	20.32	19.92 to 20.47
Match Group, Inc.	37.84	37.73 to 38.49
Mattel, Inc.	17.95	17.91 to 18.22
McGrath RentCorp	121.38	118.93 to 122.50
Medalist Diversified REIT, Inc.	11.03	11.03 to 11.03
Medallion Financial Corp.	10.24	10.03 to 10.30
Medpace Holdings, Inc.	462.91	457.62 to 464.98
MercadoLibre, Inc.	2364.01	2364.01 to 2425.00
Mercantil Bank Holding Corporation	20.09	19.77 to 20.13
Mercantile Bank Corporation	46.78	45.91 to 47.10
Mercury Systems Inc	66.80	65.33 to 67.26
Mereo BioPharma Group plc	1.68	1.67 to 1.75
Meridian Corporation	14.89	14.69 to 14.97
Merit Medical Systems, Inc.	86.16	85.11 to 86.87
Mersana Therapeutics, Inc.	7.38	7.07 to 7.68
Merus N.V.	66.00	65.94 to 67.42
Mesa Air Group, Inc.	1.18	1.07 to 1.20
Mesoblast Limited	15.93	15.70 to 16.23
Methanex Corporation	33.97	33.79 to 34.64
Microbot Medical Inc.	3.08	3.01 to 3.19
Micron Technology, Inc.	123.55	120.66 to 123.68
Microsoft Corporation	517.10	514.02 to 522.82
Mid Penn Bancorp	28.37	28.12 to 28.53
Middlefield Banc Corp.	28.99	28.99 to 29.10
MidWestOne Financial Group, Inc.	28.67	28.20 to 28.77
Millicom International Cellular S.A.	44.92	44.61 to 45.51
Minerva Neurosciences, Inc	2.44	2.25 to 2.60
Mitcham Industries, Inc.	10.50	9.64 to 10.80
Mitek Systems, Inc.	10.16	9.92 to 10.26
MKS Instruments, Inc.	101.10	100.35 to 102.00
Mogo Finance Technology Inc.	1.74	1.68 to 1.81
Monolithic Power Systems, Inc.	850.31	823.01 to 853.24
Monro, Inc.	15.54	15.54 to 15.96
Monroe Capital Corporation	6.92	6.88 to 7.04
Monster Beverage Corporation	64.12	63.94 to 64.83
Motorcar Parts of America, Inc.	13.76	13.60 to 13.92
Mr. Cooper Group Inc.	185.53	183.75 to 191.11
Myriad Genetics, Inc.	5.71	5.69 to 5.94
NanoVibronix, Inc.	6.35	5.93 to 6.40
NAPCO Security Technologies, Inc.	30.65	30.31 to 30.73
Nasdaq, Inc.	94.34	93.86 to 94.93
Natera, Inc.	161.15	160.94 to 165.28
Nathan's Famous, Inc.	105.21	104.60 to 107.06
National Energy Services Reunited Corp.	7.20	6.98 to 7.38
National Research Corporation	15.51	15.13 to 15.54
Natural Alternatives International, Inc.	3.86	3.85 to 3.88
Nature's Sunshine Products, Inc.	16.47	16.05 to 16.61
Navient Corporation	19.32	19.30 to 19.42
NBT Bancorp Inc.	42.33	41.88 to 42.40
NCS Multistage Holdings, Inc.	35.00	32.67 to 36.90
Nektar Therapeutics	27.43	26.62 to 28.13
Neogen Corporation	5.54	5.34 to 5.61
NeoGenomics, Inc.	6.24	6.16 to 6.35
NetApp, Inc.	108.90	108.34 to 109.39
Netflix, Inc.	1245.09	1235.45 to 1251.16
NetScout Systems, Inc.	22.59	22.35 to 22.67
NetSol Technologies Inc.	4.24	4.14 to 4.41
Neurocrine Biosciences, Inc.	133.14	132.37 to 133.54
New York Mortgage Trust, Inc.	6.82	6.79 to 6.89
New York Mortgage Trust, Inc.	21.75	21.64 to 21.87
Newell Brands Inc.	5.87	5.46 to 5.99
Newmark Group, Inc.	17.25	17.03 to 17.34
News Corporation	34.23	33.84 to 34.28
News Corporation	29.53	29.30 to 29.61
Newtek Business Services Corp.	12.04	11.85 to 12.11
Newtek Business Services Corp.	24.90	24.88 to 24.90
Nexstar Media Group, Inc.	206.38	204.84 to 207.74
Niu Technologies	4.51	4.49 to 5.08
nLIGHT, Inc.	27.40	26.05 to 27.42
NMI Holdings Inc	38.67	38.64 to 39.24
NN, Inc.	2.29	2.27 to 2.34
Nortech Systems Incorporated	8.74	8.66 to 8.85
Northeast Bancorp	102.18	100.15 to 102.53
Northfield Bancorp, Inc.	11.01	10.81 to 11.13
Northrim BanCorp Inc	88.26	86.09 to 88.26
Northwest Pipe Company	51.17	51.05 to 52.00
Norwegian Cruise Line Holdings Ltd.	24.58	23.96 to 24.92
Norwood Financial Corp.	24.99	24.77 to 25.22
Novavax, Inc.	9.71	9.66 to 10.64
NuCana plc	3.87	3.75 to 4.03
Nuveen NASDAQ 100 Dynamic Overwrite Fund	26.91	26.87 to 27.11
NVIDIA Corporation	182.01	180.59 to 182.94
NXP Semiconductors N.V.	232.01	227.73 to 233.95
Oak Valley Bancorp (CA)	27.61	27.61 to 27.84
Ocular Therapeutix, Inc.	12.31	12.21 to 12.66
Office Depot, Inc.	20.55	20.47 to 21.21
Ohio Valley Banc Corp.	35.35	34.87 to 35.35
Old National Bancorp	21.55	21.22 to 21.56
Old Point Financial Corporation	41.67	41.15 to 41.73
Old Second Bancorp, Inc.	17.61	17.32 to 17.64
Omeros Corporation	4.23	4.22 to 4.55
Omnicell, Inc.	31.61	31.53 to 32.20
OP Bancorp	13.69	13.57 to 13.78
Open Text Corporation	31.72	31.42 to 31.82
Opko Health, Inc.	1.40	1.36 to 1.40
OptimizeRx Corporation	16.98	16.75 to 17.30
O'Reilly Automotive, Inc.	101.39	100.99 to 102.12
Organogenesis Holdings Inc.	4.58	4.55 to 4.75
Origin Agritech Limited	1.07	0.98 to 1.11
Orrstown Financial Services Inc	33.28	33.12 to 33.42
Orthofix Medical Inc.	14.51	14.10 to 14.57
OSI Systems, Inc.	231.22	230.99 to 236.58
Otter Tail Corporation	82.81	82.11 to 83.00
Outlook Therapeutics, Inc.	2.77	2.60 to 3.02
Ovid Therapeutics Inc.	0.93	0.89 to 1.00
Oxford Lane Capital Corp.	23.27	22.95 to 23.28
PACCAR Inc.	98.38	97.71 to 98.64
Pacific City Financial Corporation	21.58	21.31 to 21.83
Pacific Premier Bancorp Inc	23.24	22.92 to 23.26
Pacira Pharmaceuticals, Inc.	24.89	24.73 to 25.17
Pan American Silver Corp.	31.69	31.24 to 31.75
Pangaea Logistics Solutions Ltd.	5.12	5.03 to 5.19
Papa John's International, Inc.	45.87	45.80 to 47.15
Parke Bancorp, Inc.	21.34	21.25 to 21.69
Park-Ohio Holdings Corp.	19.58	19.35 to 19.80
Patrick Industries, Inc.	110.22	109.90 to 112.01
PC Connection, Inc.	63.03	62.69 to 63.41
PDL Community Bancorp	14.49	14.36 to 14.83
Peapack-Gladstone Financial Corporation	26.81	26.32 to 26.86
Penn National Gaming, Inc.	18.68	18.12 to 19.08
Penns Woods Bancorp, Inc.	30.00	29.91 to 30.85
Peoples Bancorp Inc.	29.59	29.10 to 29.59
Peoples Bancorp of North Carolina, Inc.	28.76	28.76 to 29.04
Peoples Financial Services Corp.	49.95	49.56 to 50.56
Pepsico, Inc.	149.55	148.92 to 150.55
Perma-Pipe International Holdings, Inc.	27.17	26.67 to 27.69
Phibro Animal Health Corporation	31.25	30.48 to 31.26
Photronics, Inc.	21.04	20.68 to 21.30
Piedmont Lithium Limited	9.28	9.07 to 9.55
Pinduoduo Inc.	118.34	118.33 to 121.40
Pintec Technology Holdings Limited	0.97	0.93 to 0.98
Pioneer Power Solutions, Inc.	3.76	3.52 to 4.30
Plexus Corp.	131.21	130.79 to 132.10
Plug Power, Inc.	1.66	1.63 to 1.75
Pool Corporation	316.08	315.79 to 322.92
Popular, Inc.	118.21	116.61 to 118.35
Popular, Inc.	25.05	25.05 to 25.19
Potbelly Corporation	12.41	12.26 to 12.57
PotlatchDeltic Corporation	42.62	42.58 to 43.38
Powell Industries, Inc.	259.71	250.03 to 261.13
PRA Group, Inc.	16.31	15.97 to 16.34
Precipio, Inc.	14.70	14.50 to 15.00
Preformed Line Products Company	180.56	177.00 to 182.50
Premier, Inc.	24.43	24.42 to 25.20
PriceSmart, Inc.	112.25	108.85 to 112.38
Primoris Services Corporation	112.77	110.78 to 113.51
Principal Price Setters Index ETF	75.37	75.17 to 75.37
Principal Shareholder Yield Index ETF	51.10	51.09 to 51.19
Principal U.S. Mega-Cap Multi-Factor Index ETF	65.09	64.88 to 65.11
Principal U.S. Small-Cap Multi-Factor Index ETF	54.16	53.92 to 54.26
Priority Technology Holdings, Inc.	8.03	7.63 to 8.17
ProShares Equities for Rising Rates ETF	60.96	60.96 to 60.96
ProShares Ultra Nasdaq Biotechnology	55.60	55.60 to 56.48
ProShares UltraPro QQQ	93.14	92.23 to 93.46
ProShares UltraPro Short NASDAQ Biotechnology	17.28	16.46 to 18.24
Protagonist Therapeutics, Inc.	56.21	55.51 to 57.99
Prothena Corporation plc	8.53	8.30 to 8.66
Provident Bancorp, Inc.	12.54	12.39 to 12.56
PTC Inc.	208.31	205.00 to 208.82
PTC Therapeutics, Inc.	49.80	47.94 to 49.94
Pulse Biosciences, Inc	15.68	15.64 to 16.24
Puma Biotechnology Inc	5.01	4.81 to 6.07
Pure Cycle Corporation	10.07	10.05 to 10.26
Purple Innovation, Inc.	1.12	1.08 to 1.14
QCR Holdings, Inc.	75.31	74.50 to 75.41
Qorvo, Inc.	89.25	88.49 to 89.95
QUALCOMM Incorporated	158.90	157.24 to 159.75
Quidel Corporation	25.82	25.67 to 26.55
RadNet, Inc.	66.29	65.96 to 68.75
Ramaco Resources, Inc.	22.64	21.62 to 23.84
Rambus, Inc.	75.77	73.75 to 75.79
Rapid7, Inc.	21.46	20.68 to 21.48
RBB Bancorp	19.44	19.37 to 19.58
RCI Hospitality Holdings, Inc.	36.40	36.12 to 37.63
RCM Technologies, Inc.	24.57	23.82 to 24.76
Reading International Inc	1.40	1.38 to 1.46
Reading International Inc	10.60	10.60 to 11.96
Red Robin Gourmet Burgers, Inc.	6.67	6.57 to 6.75
Red Rock Resorts, Inc.	59.50	59.15 to 59.89
Red Violet, Inc.	44.02	43.52 to 44.10
Regeneron Pharmaceuticals, Inc.	573.91	573.81 to 585.00
REGENXBIO Inc.	8.71	8.61 to 8.98
Renasant Corporation	37.39	37.23 to 37.70
Repligen Corporation	124.08	122.75 to 126.52
Republic Bancorp, Inc.	72.17	71.56 to 72.42
RGC Resources Inc.	21.00	20.95 to 21.42
Rhinebeck Bancorp, Inc.	12.55	12.29 to 12.80
Rhythm Pharmaceuticals, Inc.	98.09	96.72 to 98.24
Rigel Pharmaceuticals, Inc.	40.07	39.59 to 41.25
Rocky Brands, Inc.	26.43	26.30 to 27.09
Roku, Inc.	92.33	90.44 to 92.64
Ross Stores, Inc.	146.06	145.68 to 147.86
Royal Gold, Inc.	171.55	170.60 to 172.78
RumbleOn, Inc.	3.21	2.28 to 3.50
Rush Enterprises, Inc.	56.54	56.32 to 56.93
Rush Enterprises, Inc.	55.82	55.71 to 56.64
Ryanair Holdings plc	65.68	65.65 to 66.78
S&T Bancorp, Inc.	37.46	36.90 to 37.51
Sabra Health Care REIT, Inc.	18.63	18.44 to 18.76
Safety Insurance Group, Inc.	73.32	72.44 to 73.94
Saga Communications, Inc.	13.07	13.05 to 13.38
Sage Therapeutics, Inc.	8.68	8.68 to 8.74
Sangamo Therapeutics, Inc.	0.59	0.57 to 0.60
Sanmina Corporation	117.41	116.16 to 117.79
Sanofi	49.84	49.64 to 50.15
Sapiens International Corporation N.V.	42.68	42.57 to 42.75
Sarepta Therapeutics, Inc.	20.99	20.95 to 22.05
Savara, Inc.	3.05	3.01 to 3.13
SB Financial Group, Inc.	20.77	20.64 to 21.33
ScanSource, Inc.	42.70	42.55 to 43.51
Scholastic Corporation	25.88	25.81 to 26.25
SCYNEXIS, Inc.	0.80	0.80 to 0.87
Seacoast Banking Corporation of Florida	28.96	27.96 to 28.98
Seagate Technology PLC	158.70	154.07 to 158.82
Seanergy Maritime Holdings Corp	7.36	7.21 to 7.42
Seneca Foods Corp.	105.30	102.78 to 105.50
Senmiao Technology Limited	2.15	2.15 to 2.22
Seres Therapeutics, Inc.	17.69	15.79 to 18.12
ServisFirst Bancshares, Inc.	81.87	80.41 to 82.08
Shore Bancshares Inc	15.92	15.70 to 15.93
ShotSpotter, Inc.	12.81	12.44 to 12.98
Sify Technologies Limited	8.64	7.85 to 8.80
SIGA Technologies Inc.	8.92	8.54 to 9.08
SigmaTron International, Inc.	3.01	3.01 to 3.02
Simmons First National Corporation	19.95	19.72 to 19.95
Simulations Plus, Inc.	14.45	14.00 to 14.88
SiNtx Technologies, Inc.	3.18	3.01 to 3.24
Sirius XM Holdings Inc.	22.85	22.75 to 23.08
SkyWest, Inc.	117.44	116.07 to 118.37
Skyworks Solutions, Inc.	74.26	74.08 to 75.17
Sleep Number Corporation	11.48	11.07 to 11.54
SLM Corporation	76.05	75.37 to 76.80
SmartFinancial, Inc.	34.91	34.83 to 35.49
Sohu.com Limited	15.30	15.06 to 15.70
Solar Capital Ltd.	16.47	16.26 to 16.49
Solar Senior Capital Ltd.	10.56	10.45 to 10.74
SolarEdge Technologies, Inc.	31.16	29.44 to 33.30
Sol-Gel Technologies Ltd.	16.10	15.03 to 17.29
Soligenix, Inc.	4.96	3.57 to 6.23
Sonoma Pharmaceuticals, Inc.	5.35	4.92 to 5.60
Sonos, Inc.	13.63	12.96 to 13.94
Sound Financial Bancorp, Inc.	46.46	46.41 to 46.81
South State Corporation	95.99	95.00 to 96.00
Southside Bancshares, Inc.	30.21	29.81 to 30.21
Sphere 3D Corp.	0.57	0.55 to 0.59
Spok Holdings, Inc.	18.26	18.20 to 18.62
Sprott Focus Trust, Inc.	7.92	7.90 to 7.94
SS&C Technologies Holdings, Inc.	86.91	86.47 to 87.29
SSR Mining Inc.	16.78	16.46 to 16.91
STAAR Surgical Company	27.99	27.72 to 28.63
Star Bulk Carriers Corp.	18.95	18.57 to 19.02
StealthGas, Inc.	7.10	6.81 to 7.10
Stein Mart, Inc.	1.50	1.35 to 1.56
Sterling Construction Company Inc	283.20	278.15 to 283.96
Steven Madden, Ltd.	26.92	26.55 to 27.55
Stitch Fix, Inc.	5.02	4.88 to 5.11
StoneCastle Financial Corp	20.60	20.55 to 20.83
StoneCo Ltd.	15.44	15.35 to 15.71
Strategic Education, Inc.	78.99	77.89 to 79.18
Strattec Security Corporation	71.02	69.54 to 74.93
Stratus Properties Inc.	17.89	17.46 to 17.95
Streamline Health Solutions, Inc.	5.33	5.33 to 5.34
SunOpta, Inc.	6.27	6.15 to 6.30
SunPower Corporation	1.73	1.72 to 1.85
Sunrun Inc.	15.50	14.67 to 16.57
Superior Group of Companies, Inc.	12.49	11.99 to 12.55
Supernus Pharmaceuticals, Inc.	42.99	42.47 to 43.73
Surgery Partners, Inc.	22.49	22.44 to 23.26
Surmodics, Inc.	36.89	36.50 to 37.62
Sutro Biopharma, Inc.	0.91	0.80 to 0.96
Synaptics Incorporated	70.12	67.31 to 70.62
Syndax Pharmaceuticals, Inc.	15.87	15.57 to 16.03
Synopsys, Inc.	625.33	615.11 to 626.24
T. Rowe Price Group, Inc.	106.64	106.18 to 107.15
Tactile Systems Technology, Inc.	12.58	12.25 to 12.70
Take-Two Interactive Software, Inc.	232.55	231.52 to 235.60
TAT Technologies Ltd.	40.14	38.01 to 41.00
TD Ameritrade Holding Corporation	1.04	1.00 to 1.08
Teradyne, Inc.	110.41	109.52 to 111.10
Tesla, Inc.	335.16	329.59 to 336.27
Texas Capital Bancshares, Inc.	84.35	83.27 to 84.41
Texas Instruments Incorporated	194.33	193.50 to 195.52
TFS Financial Corporation	13.10	12.96 to 13.11
The Andersons, Inc.	38.04	37.92 to 38.52
The Bancorp, Inc.	65.45	64.77 to 66.63
The Bank of Princeton	32.51	32.51 to 32.51
The Carlyle Group L.P.	63.45	62.88 to 63.95
The Ensign Group, Inc.	164.06	162.46 to 166.48
The Hain Celestial Group, Inc.	1.81	1.77 to 1.89
The Intergroup Corporation	12.27	12.27 to 12.48
The Lovesac Company	19.34	19.21 to 19.71
TherapeuticsMD, Inc.	1.14	1.11 to 1.18
Theravance Biopharma, Inc.	13.61	13.18 to 14.30
Tilray, Inc.	1.14	1.07 to 1.19
Timberland Bancorp, Inc.	32.38	32.25 to 32.96
Tiptree Inc.	22.15	21.89 to 22.30
Titan Machinery Inc.	19.77	19.32 to 19.80
Titan Pharmaceuticals, Inc.	5.18	4.97 to 5.30
T-Mobile US, Inc.	255.18	254.04 to 256.73
Tonix Pharmaceuticals Holding Corp.	40.07	39.39 to 53.54
TORM plc	20.38	20.01 to 20.67
Tower Semiconductor Ltd.	49.21	46.78 to 49.33
Towne Bank	36.90	36.47 to 36.94
Tractor Supply Company	61.10	60.65 to 61.73
TransAct Technologies Incorporated	4.24	4.11 to 4.30
Transcat, Inc.	82.24	80.68 to 82.77
TriCo Bancshares	42.82	42.27 to 42.90
Trident Acquisitions Corp.	10.32	10.32 to 10.32
TriMas Corporation	36.82	36.39 to 36.85
Trinity Biotech plc	1.57	1.47 to 1.60
TrustCo Bank Corp NY	35.44	34.93 to 35.54
Trustmark Corporation	38.56	38.04 to 38.60
Twenty-First Century Fox, Inc.	52.75	52.53 to 53.51
Twenty-First Century Fox, Inc.	57.57	57.37 to 58.45
U.S. Global Investors, Inc.	2.46	2.45 to 2.48
Ulta Beauty, Inc.	516.87	515.35 to 521.98
Ultragenyx Pharmaceutical Inc.	29.70	29.54 to 30.03
UMB Financial Corporation	115.67	113.88 to 115.75
uniQure N.V.	15.66	15.29 to 16.00
United Bancorp, Inc.	14.25	14.25 to 14.25
United Bankshares, Inc.	37.21	36.68 to 37.22
United Continental Holdings, Inc.	102.37	99.67 to 102.76
United Fire Group, Inc	30.54	30.17 to 30.56
United Security Bancshares	8.89	8.77 to 8.95
United States Lime & Minerals, Inc.	118.50	114.66 to 118.96
United Therapeutics Corporation	314.10	311.55 to 316.21
Uniti Group Inc.	6.25	6.16 to 6.36
Universal Forest Products, Inc.	100.71	100.06 to 102.09
Univest Financial Corporation	30.14	29.60 to 30.18
Upland Software, Inc.	2.22	1.86 to 2.43
Upwork Inc.	13.99	13.74 to 14.01
Urban One, Inc.	0.74	0.74 to 0.77
Urban Outfitters, Inc.	76.73	73.76 to 76.99
UroGen Pharma Ltd.	19.40	19.35 to 20.10
Utah Medical Products, Inc.	57.15	55.43 to 58.06
Valley National Bancorp	9.81	9.72 to 9.85
Valley National Bancorp	25.38	25.35 to 25.38
VanEck Vectors Biotech ETF	166.26	166.09 to 167.90
VanEck Vectors Pharmaceutical ETF	87.33	87.29 to 87.93
Vanguard Emerging Markets Government Bond ETF	66.14	66.06 to 66.21
Vanguard Global ex-U.S. Real Estate ETF	47.03	46.96 to 47.19
Vanguard Intermediate-Term Corporate Bond ETF	82.96	82.91 to 83.16
Vanguard Intermediate-Term Treasury ETF	59.55	59.51 to 59.61
Vanguard International Dividend Appreciation ETF	89.57	89.35 to 89.61
Vanguard International High Dividend Yield ETF	84.01	83.75 to 84.04
Vanguard Long-Term Corporate Bond ETF	75.54	75.44 to 75.94
Vanguard Mortgage-Backed Securities ETF	46.22	46.16 to 46.28
Vanguard Russell 1000 ETF	292.30	291.73 to 292.44
Vanguard Russell 1000 Growth ETF	115.60	115.16 to 115.68
Vanguard Russell 1000 Value ETF	87.05	86.91 to 87.19
Vanguard Russell 2000 ETF	92.21	91.80 to 92.39
Vanguard Russell 2000 Growth ETF	219.80	218.69 to 219.98
Vanguard Russell 2000 Value ETF	147.29	146.58 to 147.39
Vanguard Russell 3000 ETF	283.94	283.37 to 284.08
Vanguard Short-Term Corporate Bond ETF	79.55	79.54 to 79.62
Vanguard Short-Term Inflation-Protected Securities Index Fund	50.25	50.23 to 50.29
Vanguard Short-Term Treasury ETF	58.65	58.63 to 58.67
Vanguard Total Bond Market ETF	73.36	73.31 to 73.64
Vanguard Total Corporate Bond ETF	77.27	77.23 to 77.50
Vanguard Total International Stock ETF	71.56	71.34 to 71.57
Varex Imaging Corporation	11.03	10.63 to 11.30
Varonis Systems, Inc.	58.49	57.60 to 58.88
Veeco Instruments Inc.	24.16	23.76 to 24.21
VEON Ltd.	60.44	56.49 to 62.00
Veracyte, Inc.	30.07	29.97 to 30.59
Verastem, Inc.	7.97	7.91 to 8.30
Veritex Holdings, Inc.	32.16	31.74 to 32.20
Veritone, Inc.	2.57	2.47 to 2.66
Verona Pharma plc	105.79	105.30 to 105.85
Verrica Pharmaceuticals Inc.	6.16	5.90 to 6.36
Veru Inc.	3.51	3.48 to 3.87
ViaSat, Inc.	27.39	26.88 to 27.60
Viavi Solutions Inc.	10.73	10.65 to 10.86
Vicor Corporation	48.13	47.45 to 48.46
Victory Capital Holdings, Inc.	70.91	70.76 to 71.55
VictoryShares Dividend Accelerator ETF	53.85	53.77 to 54.04
VictoryShares International Volatility Wtd ETF	51.49	51.49 to 51.49
VictoryShares US 500 Enhanced Volatility Wtd ETF	72.44	72.36 to 72.52
VictoryShares US 500 Volatility Wtd ETF	89.33	89.25 to 89.45
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.35	65.28 to 65.56
VictoryShares US Large Cap High Div Volatility Wtd ETF	68.16	68.11 to 68.43
VictoryShares US Multi-Factor Minimum Volatility ETF	50.99	50.96 to 51.08
VictoryShares US Small Cap High Div Volatility Wtd ETF	57.80	57.77 to 58.07
Viking Therapeutics, Inc.	42.09	40.35 to 42.23
Village Farms International, Inc.	2.90	2.52 to 2.95
Village Super Market, Inc.	35.66	35.15 to 35.76
Viomi Technology Co., Ltd	3.67	3.52 to 3.83
Virco Manufacturing Corporation	8.07	8.01 to 8.18
VistaGen Therapeutics, Inc.	3.40	3.31 to 3.58
Visteon Corporation	120.59	120.30 to 121.46
VivoPower International PLC	6.02	5.95 to 6.80
Vodafone Group Plc	11.70	11.65 to 11.75
Voyager Therapeutics, Inc.	3.84	3.68 to 3.90
VSE Corporation	164.72	160.00 to 165.38
Walgreens Boots Alliance, Inc.	12.00	11.92 to 12.01
Washington Federal, Inc.	30.70	30.37 to 30.74
Washington Trust Bancorp, Inc.	28.51	28.00 to 28.53
Waterstone Financial, Inc.	14.19	14.07 to 14.22
WAVE Life Sciences Ltd.	9.74	9.61 to 9.93
WD-40 Company	218.81	218.20 to 222.00
Weibo Corporation	11.94	11.61 to 11.97
Weight Watchers International Inc	329.59	328.60 to 330.63
Wendy's Company (The)	10.68	10.47 to 10.73
Werner Enterprises, Inc.	27.88	27.80 to 28.31
WesBanco, Inc.	31.24	30.57 to 31.24
West Bancorporation	18.75	18.45 to 18.83
Westamerica Bancorporation	48.96	48.62 to 49.00
Western Asset Short Duration Income ETF	24.22	24.22 to 24.23
Western Asset Total Return ETF	20.20	20.20 to 20.20
Western Digital Corporation	76.29	74.63 to 76.42
Western New England Bancorp, Inc.	11.74	11.56 to 11.74
Wheeler Real Estate Investment Trust, Inc.	34.73	34.73 to 34.96
Willdan Group, Inc.	109.53	104.58 to 113.60
Willis Lease Finance Corporation	154.77	153.76 to 157.65
Wingstop Inc.	339.63	336.09 to 345.81
Winmark Corporation	440.09	427.71 to 449.44
WisdomTree China ex-State-Owned Enterprises Fund	39.14	39.06 to 39.19
WisdomTree Emerging Markets Corporate Bond Fund	66.73	66.37 to 66.81
WisdomTree Emerging Markets Quality Dividend Growth Fund	28.13	28.05 to 28.19
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.51	22.44 to 22.56
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.37	22.33 to 22.39
WisdomTree U.S. Quality Dividend Growth Fund	87.04	86.96 to 87.22
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	49.43	49.34 to 49.56
World Acceptance Corporation	165.30	164.63 to 170.07
Wynn Resorts, Limited	108.15	107.89 to 109.75
XBiotech Inc.	3.20	3.13 to 3.21
Xenon Pharmaceuticals Inc.	37.82	37.25 to 38.30
Xeris Pharmaceuticals, Inc.	7.36	7.34 to 7.79
XOMA Corporation	31.74	30.55 to 32.60
Xunlei Limited	8.79	7.30 to 8.80
Yatra Online, Inc.	1.42	1.29 to 1.45
Y-mAbs Therapeutics, Inc.	8.52	8.51 to 8.53
Zillow Group, Inc.	84.50	83.79 to 85.20
Zillow Group, Inc.	80.80	80.15 to 81.49
Zumiez Inc.	15.89	15.44 to 16.06
3D Systems Corporation	2.09	1.96 to 2.11
3M Company	152.86	152.19 to 155.43
A.O Smith Corporation	72.15	71.83 to 72.44
Abbott Laboratories	130.27	130.16 to 132.30
AbbVie Inc.	206.57	205.96 to 208.34
Aberdeen Global Dynamic Dividend Fund	11.53	11.46 to 11.53
Aberdeen Global Premier Properties Fund	3.93	3.90 to 3.94
Aberdeen Income Credit Strategies Fund	5.98	5.96 to 5.98
Aberdeen Japan Equity Fund, Inc.	8.15	8.12 to 8.17
Aberdeen Total Dynamic Dividend Fund	9.15	9.13 to 9.16
ABM Industries Incorporated	47.78	47.49 to 48.35
Acadia Realty Trust	18.90	18.88 to 19.19
Acco Brands Corporation	3.84	3.83 to 3.93
Acuity Brands, Inc.	319.38	313.93 to 320.22
Adams Diversified Equity Fund, Inc.	21.83	21.80 to 21.98
Adient plc	23.06	23.03 to 23.63
ADT Inc.	8.65	8.59 to 8.68
Adtalem Global Education Inc.	128.53	127.19 to 129.60
Advanced Drainage Systems, Inc.	141.02	137.50 to 141.04
Advent Claymore Convertible Securities and Income Fund	12.41	12.36 to 12.44
AECOM	120.28	119.38 to 120.40
Aegon NV	7.40	7.37 to 7.42
Aercap Holdings N.V.	114.53	112.93 to 114.68
Aerohive Networks, Inc.	2.37	2.26 to 2.39
Affiliated Managers Group, Inc.	219.09	215.85 to 219.79
Aflac Incorporated	105.76	104.99 to 105.82
AGCO Corporation	113.18	111.23 to 113.28
Agilent Technologies, Inc.	118.15	118.15 to 119.60
Agnico Eagle Mines Limited	133.51	132.27 to 134.20
Air Lease Corporation	58.11	57.07 to 58.14
Alamo Group, Inc.	225.01	220.59 to 225.03
Alamos Gold Inc.	26.14	25.81 to 26.16
Alaska Air Group, Inc.	57.40	56.70 to 58.01
Albemarle Corporation	83.09	81.67 to 84.79
Alexander & Baldwin, Inc.	18.26	18.22 to 18.54
Alibaba Group Holding Limited	121.40	120.90 to 123.15
Allegion plc	167.20	166.86 to 168.15
Alliance World Dollar Government Fund II	11.18	11.15 to 11.19
AllianzGI Convertible & Income Fund	14.52	14.44 to 14.52
AllianzGI Convertible & Income Fund II	13.24	13.20 to 13.25
AllianzGI Diversified Income & Convertible Fund	22.77	22.51 to 22.82
AllianzGI Equity & Convertible Income Fund	24.41	24.34 to 24.51
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.82	12.71 to 12.85
Allison Transmission Holdings, Inc.	88.40	87.19 to 88.49
Allstate Corporation (The)	207.09	205.54 to 207.80
Ally Financial Inc.	38.40	38.28 to 38.88
Altria Group	65.99	65.89 to 66.60
Ameresco, Inc.	22.77	21.89 to 22.89
America Movil, S.A.B. de C.V.	19.14	19.03 to 19.31
American Axle & Manufacturing Holdings, Inc.	5.55	5.46 to 5.76
American Eagle Outfitters, Inc.	12.86	12.79 to 13.22
American Electric Power Company, Inc.	110.70	110.68 to 112.33
American Express Company	307.05	302.79 to 307.24
American Financial Group, Inc.	130.39	130.20 to 131.55
American Financial Group, Inc.	17.30	17.20 to 17.31
American International Group, Inc.	80.38	79.36 to 80.55
American Midstream Partners, LP	34.07	34.02 to 34.07
American Realty Investors, Inc.	14.10	14.10 to 14.99
American Vanguard Corporation	5.25	5.18 to 5.37
American Water Works	142.66	142.63 to 144.80
AMN Healthcare Services Inc	19.43	18.83 to 20.14
Amneal Pharmaceuticals, Inc.	9.26	9.26 to 9.47
Amphenol Corporation	111.06	109.72 to 111.38
AMTEK, Inc.	182.62	181.13 to 183.07
AngloGold Ashanti Limited	53.70	53.56 to 54.70
Annaly Capital Management Inc	20.65	20.63 to 20.85
Aon plc	365.37	365.21 to 369.78
Apache Corporation	20.41	20.06 to 20.52
Apollo Commercial Real Estate Finance	10.03	10.01 to 10.12
Apple Hospitality REIT, Inc.	12.23	12.17 to 12.35
Aptiv PLC	75.71	74.01 to 76.16
ArcelorMittal	34.42	33.76 to 34.50
Archer-Daniels-Midland Company	59.67	59.27 to 59.81
Archrock, Inc.	24.17	23.65 to 24.18
Arcos Dorados Holdings Inc.	7.38	7.30 to 7.48
Arcosa, Inc.	96.93	95.71 to 97.05
Arcus Biosciences, Inc.	10.47	10.36 to 10.75
Ardmore Shipping Corporation	10.93	10.58 to 10.99
Ares Commercial Real Estate Corporation	4.38	4.33 to 4.52
Ares Dynamic Credit Allocation Fund, Inc.	14.62	14.58 to 14.63
Ares Management Corporation	189.27	186.73 to 190.60
Argo Group International Holdings, Ltd.	25.30	25.29 to 25.31
Arista Networks, Inc.	138.04	134.76 to 138.16
Arlo Technologies, Inc.	17.11	16.44 to 17.30
Armada Hoffler Properties, Inc.	7.02	7.01 to 7.11
Armstrong World Industries Inc	193.86	192.02 to 194.67
Arrow Electronics, Inc.	123.49	123.33 to 124.65
Artisan Partners Asset Management Inc.	46.10	45.86 to 46.58
ASA Gold and Precious Metals Limited	34.65	34.10 to 34.88
Asbury Automotive Group Inc	240.44	239.07 to 242.62
ASGN Incorporated	52.77	51.94 to 53.71
Ashland Global Holdings Inc.	53.53	53.46 to 54.22
Associated Banc-Corp	25.25	24.66 to 25.25
Assurant, Inc.	209.14	209.10 to 211.75
Astrazeneca PLC	79.12	79.10 to 79.78
AT&T Inc.	28.92	28.87 to 29.15
AT&T Inc.	23.16	23.01 to 23.17
Atmos Energy Corporation	164.02	163.82 to 165.35
Aurora Cannabis Inc.	5.12	5.08 to 5.29
Autohome Inc.	28.39	28.39 to 28.86
Autoliv, Inc.	118.92	118.26 to 119.32
AutoNation, Inc.	207.18	205.26 to 208.08
AutoZone, Inc.	4039.95	4023.75 to 4066.68
Avanos Medical, Inc.	11.25	11.18 to 11.63
Avery Dennison Corporation	172.25	172.24 to 175.06
AXA Equitable Holdings, Inc.	53.00	52.54 to 53.79
Axalta Coating Systems Ltd.	30.49	30.25 to 30.83
Axos Financial, Inc.	87.23	86.55 to 87.80
AZZ Inc.	112.95	111.65 to 113.31
B&G Foods, Inc.	4.25	4.22 to 4.37
Babcock	1.51	1.44 to 1.59
Babson Global Short Duration High Yield Fund	16.43	16.26 to 16.43
Bain Capital Specialty Finance, Inc.	15.23	15.05 to 15.25
Banc of California, Inc.	15.62	15.40 to 15.64
Banco Bilbao Viscaya Argentaria S.A.	19.07	18.95 to 19.08
Banco Bradesco Sa	3.02	2.98 to 3.03
Banco Bradesco Sa	2.69	2.57 to 2.69
Banco De Chile	29.52	29.00 to 29.92
Banco Latinoamericano de Comercio Exterior, S.A.	45.03	44.50 to 45.26
Banco Santander Brasil SA	5.04	5.01 to 5.07
Banco Santander Chile	24.32	24.06 to 24.37
Banco Santander, S.A.	9.58	9.53 to 9.59
BanColombia S.A.	49.69	49.14 to 49.75
Bank of America Corporation	47.92	46.79 to 48.04
Bank of Hawaii Corporation	64.86	64.57 to 65.30
Bank Of Montreal	113.08	112.64 to 113.27
Bank Of New York Mellon Corporation (The)	101.74	100.83 to 101.82
Bank of Nova Scotia (The)	56.86	56.63 to 56.91
BankUnited, Inc.	37.37	37.04 to 37.54
Barclays PLC	20.29	20.14 to 20.30
Barings BDC, Inc.	9.68	9.53 to 9.68
Barnes Group, Inc.	24.26	24.01 to 24.44
Bausch Health Companies Inc.	8.02	7.91 to 8.44
BCE, Inc.	25.57	25.55 to 26.01
Beazer Homes USA, Inc.	25.58	25.57 to 26.19
Becton, Dickinson and Company	195.00	194.96 to 197.42
Belden Inc	124.22	123.19 to 125.74
Benchmark Electronics, Inc.	39.63	38.99 to 39.73
Berkshire Hathaway Inc.	718052.40	712283.10 to 718235.00
Berkshire Hathaway Inc.	478.52	474.66 to 479.00
Berkshire Hills Bancorp, Inc.	25.19	24.92 to 25.36
Best Buy Co., Inc.	71.80	71.21 to 72.05
BHP Group Limited	53.43	53.33 to 54.10
Biglari Holdings Inc.	303.10	302.64 to 317.75
Biglari Holdings Inc.	1512.00	1510.37 to 1643.20
Biohaven Pharmaceutical Holding Company Ltd.	16.01	15.48 to 16.02
Bio-Rad Laboratories, Inc.	284.65	282.00 to 287.20
Black Hills Corporation	60.35	60.27 to 61.21
Blackrock Capital and Income Strategies Fund Inc	22.06	22.01 to 22.09
BlackRock Energy and Resources Trust	13.27	13.26 to 13.42
Blackrock Enhanced Equity Dividend Trust	8.87	8.81 to 8.87
Blackrock Global	11.50	11.39 to 11.51
Blackrock Health Sciences Trust	36.37	36.29 to 36.64
BlackRock Investment Quality Municipal Trust Inc. (The)	10.73	10.72 to 10.80
BlackRock Long-Term Municipal Advantage Trust	8.96	8.94 to 8.97
Blackrock MuniAssets Fund, Inc.	10.50	10.46 to 10.58
Blackrock Municipal Income Quality Trust	10.53	10.52 to 10.60
BlackRock Municipal Income Trust	9.74	9.73 to 9.80
BlackRock Municipal Income Trust II	9.86	9.86 to 9.94
BlackRock Municipal Target Term Trust Inc. (The)	22.18	22.16 to 22.31
Blackrock MuniHoldings California Quality Fund, Inc.	10.20	10.15 to 10.28
Blackrock MuniHoldings Fund, Inc.	11.15	11.11 to 11.19
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	10.96	10.95 to 11.07
Blackrock MuniHoldings Quality Fund II, Inc.	9.52	9.49 to 9.56
Blackrock MuniVest Fund II, Inc.	10.15	10.11 to 10.15
Blackrock MuniYield Fund, Inc.	10.01	10.00 to 10.06
Blackrock MuniYield Michigan Quality Fund, Inc.	11.12	11.10 to 11.21
Blackrock MuniYield New York Quality Fund, Inc.	9.34	9.34 to 9.40
Blackrock MuniYield Pennsylvania Quality Fund	10.72	10.68 to 10.89
Blackrock MuniYield Quality Fund II, Inc.	9.55	9.55 to 9.61
Blackrock MuniYield Quality Fund III, Inc.	10.49	10.47 to 10.52
Blackrock MuniYield Quality Fund, Inc.	11.00	10.99 to 11.10
BlackRock New York Investment Quality Municipal Trust Inc. (Th	9.52	9.46 to 9.58
BlackRock Science and Technology Trust	39.28	39.15 to 39.39
BlackRock Utility, Infrastructure & Power Opportun	26.87	26.75 to 27.00
BlackRock, Inc.	1136.12	1126.82 to 1141.00
Blackstone / GSO Strategic Credit Fund	12.51	12.51 to 12.59
Blackstone GSO Senior Floating Rate Term Fund	14.27	14.21 to 14.28
Bloom Energy Corporation	46.50	44.75 to 47.12
BlueLinx Holdings Inc.	79.51	78.76 to 80.40
Boeing Company (The)	232.41	229.11 to 235.16
Boise Cascade, L.L.C.	84.64	84.60 to 86.25
BorgWarner Inc.	41.70	41.37 to 42.13
Boston Beer Company, Inc. (The)	215.96	215.93 to 222.50
BP p.l.c.	34.05	33.80 to 34.17
Brady Corporation	72.87	72.16 to 72.93
BrandywineGLOBAL Global Income Opportunities Fund	8.66	8.62 to 8.68
Bright Horizons Family Solutions Inc.	119.24	119.20 to 122.49
Bright Scholar Education Holdings Limited	1.67	1.67 to 1.70
Brink's Company (The)	110.67	110.37 to 111.88
Bristol-Myers Squibb Company	48.19	48.08 to 48.71
British American Tobacco p.l.c.	57.72	57.42 to 57.92
Brixmor Property Group Inc.	26.41	26.36 to 26.78
Broadridge Financial Solutions, Inc.	260.06	259.97 to 261.76
Brookfield Business Partners L.P.	26.52	25.35 to 26.64
Brown Forman Corporation	30.69	30.34 to 30.83
Brown Forman Corporation	30.50	30.33 to 30.97
Brunswick Corporation	63.10	62.65 to 63.51
Buckle, Inc. (The)	55.53	54.96 to 55.74
Buenaventura Mining Company Inc.	18.52	18.07 to 18.55
Build-A-Bear Workshop, Inc.	57.14	55.50 to 57.67
Bunge Limited	80.57	80.26 to 82.07
Burlington Stores, Inc.	277.70	277.30 to 281.51
BWX Technologies, Inc.	170.94	170.20 to 174.54
Byline Bancorp, Inc.	27.46	27.01 to 27.55
CABCO Series 2004-101 Trust	17.79	17.69 to 17.79
Cable One, Inc.	157.36	152.42 to 158.38
Cabot Corporation	78.58	77.87 to 79.25
CACI International, Inc.	486.22	483.88 to 492.82
Cadence Bancorporation	35.55	35.01 to 35.62
CAI International, Inc.	35.95	34.67 to 37.72
Caleres, Inc.	14.67	14.62 to 15.11
California Water Service Group Holding	46.05	46.05 to 46.85
Calix, Inc	57.81	56.76 to 57.97
Campbell Soup Company	32.34	32.24 to 32.72
Camping World Holdings, Inc.	17.04	16.86 to 17.52
Canadian Imperial Bank of Commerce	73.80	73.44 to 74.00
Canopy Growth Corporation	1.37	1.33 to 1.46
Capital One Financial Corporation	216.20	213.57 to 216.25
Capri Holdings Limited	20.50	20.41 to 20.99
Carnival Corporation	29.97	29.24 to 30.12
Carnival Corporation	27.58	26.93 to 27.68
Carvana Co.	359.51	349.19 to 363.50
CBL & Associates Properties, Inc.	30.29	30.22 to 30.70
CBRE Group, Inc.	157.84	156.91 to 159.49
Celestica, Inc.	194.88	191.32 to 197.49
Cemex S.A.B. de C.V.	8.64	8.44 to 8.65
Cenovus Energy Inc	14.95	14.82 to 15.10
Centene Corporation	28.99	28.71 to 29.56
Centrais Electricas Brasileiras S.A.- Eletrobras	7.85	7.77 to 7.89
Centrais Electricas Brasileiras S.A.- Eletrobras	8.43	8.37 to 8.79
Century Communities, Inc.	65.16	64.89 to 66.01
Chatham Lodging Trust (REIT)	7.15	7.07 to 7.19
Chemed Corp.	444.83	443.92 to 448.08
Chemours Company (The)	14.95	14.62 to 15.16
Cherry Hill Mortgage Investment Corporation	2.87	2.87 to 3.00
Chesapeake Utilities Corporation	123.16	123.03 to 125.15
Chevron Corporation	155.32	154.75 to 156.49
China Fund, Inc. (The)	16.55	16.35 to 16.58
China Yuchai International Limited	30.91	30.02 to 32.24
Chubb Limited	272.92	272.32 to 274.36
Chunghwa Telecom Co., Ltd.	45.42	45.22 to 45.56
Ciena Corporation	91.93	90.10 to 92.21
Cigna Corporation	298.32	297.50 to 303.12
Citigroup Inc.	94.22	93.33 to 94.36
Citizens Financial Group, Inc.	48.54	48.01 to 48.58
Citizens, Inc.	5.42	5.04 to 5.45
City Office REIT, Inc.	6.92	6.92 to 6.94
Civitas Solutions, Inc.	33.50	32.57 to 33.69
Clean Harbors, Inc.	242.43	241.64 to 244.10
Clear Channel Outdoor Holdings, Inc.	1.17	1.15 to 1.19
ClearBridge Energy Midstream Opportunity Fund Inc.	47.65	47.41 to 48.00
Cleveland-Cliffs Inc.	10.58	10.31 to 10.72
Clipper Realty Inc.	3.89	3.55 to 3.93
CMS Energy Corporation	22.45	22.36 to 22.49
CMS Energy Corporation	23.15	23.11 to 23.19
CMS Energy Corporation	23.35	23.25 to 23.45
CNA Financial Corporation	47.21	46.99 to 47.33
CNO Financial Group, Inc.	37.77	37.36 to 37.78
Coeur Mining, Inc.	11.80	11.48 to 11.87
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.06	13.01 to 13.13
Cohen & Steers Inc	74.20	74.07 to 75.35
Colonial High Income Municipal Trust	3.58	3.57 to 3.60
Colonial Investment Grade Municipal Trust	7.52	7.49 to 7.55
Colonial Municipal Income Trust	3.31	3.31 to 3.33
Columbia Seligman Premium Technology Growth Fund, Inc	31.41	31.36 to 31.61
Comerica Incorporated	67.72	66.89 to 67.88
Comfort Systems USA, Inc.	695.76	678.40 to 695.76
Commercial Metals Company	56.92	56.17 to 56.93
Community Bank System, Inc.	57.14	56.19 to 57.35
Comp En De Mn Cemig ADS	1.95	1.94 to 1.97
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	21.96	21.75 to 22.04
Companhia Paranaense de Energia (COPEL)	8.95	8.91 to 9.00
Compania Cervecerias Unidas, S.A.	12.60	12.52 to 12.68
Compass Diversified Holdings	7.30	7.23 to 7.39
Concord Medical Services Holdings Limited	5.32	5.15 to 5.32
ConocoPhillips	94.00	93.34 to 94.60
Constellium N.V.	14.13	14.12 to 14.37
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	6.11	5.77 to 6.12
Cooper-Standard Holdings Inc.	28.76	28.53 to 29.24
Copa Holdings, S.A.	116.44	116.01 to 117.89
CoreCivic, Inc.	20.67	20.56 to 20.88
CoreSite Realty Corporation	290.35	290.22 to 295.58
Corning Incorporated	65.52	65.15 to 65.95
Corporacion America Airports SA	21.48	21.25 to 21.61
Costamare Inc.	11.28	11.06 to 11.28
Coty Inc.	4.98	4.90 to 5.03
Cousins Properties Incorporated	27.52	27.26 to 27.58
CPB Inc.	28.35	27.92 to 28.36
Crawford & Company	9.97	9.83 to 10.23
Crawford & Company	9.81	9.81 to 9.95
Credicorp Ltd.	253.22	249.42 to 254.62
CRH PLC	111.53	110.11 to 111.71
CTS Corporation	41.31	40.89 to 41.37
Cubic Corporation	10.49	10.49 to 10.49
Cummins Inc.	401.95	397.25 to 402.55
Curtiss-Wright Corporation	493.63	483.94 to 494.35
Cushing MLP & Infrastructure Total Return Fund	43.29	42.94 to 43.81
Cushman & Wakefield plc	14.85	14.72 to 14.94
Customers Bancorp, Inc	66.55	65.17 to 66.74
CVS Health Corporation	70.17	69.40 to 71.04
D.R. Horton, Inc.	165.16	165.16 to 167.35
Dana Incorporated	18.52	18.38 to 18.65
Danaher Corporation	209.01	208.70 to 212.15
Danaos Corporation	94.10	91.50 to 94.28
DAQO New Energy Corp.	23.00	22.46 to 23.06
Darden Restaurants, Inc.	205.41	204.41 to 208.25
Delek US Holdings, Inc.	22.88	21.54 to 22.98
Dell Technologies Inc.	138.13	137.72 to 139.38
Delta Air Lines, Inc.	61.09	59.59 to 61.32
Deluxe Corporation	18.99	18.87 to 19.09
Deutsche Bank AG	36.59	36.39 to 36.71
Devon Energy Corporation	33.55	33.15 to 33.82
Diageo plc	110.64	109.67 to 111.10
Diamondrock Hospitality Company	7.95	7.90 to 8.02
Dick's Sporting Goods Inc	223.39	221.58 to 225.91
Diebold Nixdorf Incorporated	61.42	60.83 to 62.00
Dillard's, Inc.	523.58	511.35 to 528.00
Dollar General Corporation	112.30	112.25 to 114.00
Dominion Energy, Inc.	60.40	60.35 to 61.27
Donaldson Company, Inc.	74.06	72.95 to 74.26
Dorian LPG Ltd.	30.73	30.15 to 30.97
DoubleLine Income Solutions Fund	12.23	12.18 to 12.23
DoubleLine Opportunistic Credit Fund	15.28	15.24 to 15.37
Douglas Dynamics, Inc.	32.53	31.98 to 32.60
Dr. Reddy's Laboratories Ltd	14.23	14.17 to 14.48
DRDGOLD Limited	14.92	14.77 to 15.25
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.05	10.03 to 10.08
Dreyfus Strategic Municipal Bond Fund, Inc.	5.60	5.56 to 5.62
DTE Energy Company	22.85	22.54 to 22.85
Ducommun Incorporated	91.67	91.19 to 92.11
Duff & Phelps Global Utility Income Fund Inc.	12.61	12.60 to 12.70
Duff & Phelps Utilities Income, Inc.	9.83	9.82 to 9.85
Duff & Phelps Utilities Tax-Free Income, Inc.	11.26	11.26 to 11.26
Duke Energy Corporation	24.49	24.39 to 24.49
Duke Energy Corporation	24.41	24.41 to 24.43
DXC Technology Company	13.92	13.53 to 13.98
Dycom Industries, Inc.	272.91	268.34 to 275.01
Dynex Capital, Inc.	12.47	12.46 to 12.64
e.l.f. Beauty, Inc.	123.74	116.59 to 123.86
Eagle Materials Inc	230.17	229.53 to 234.73
Eagle Point Credit Company Inc.	24.94	24.92 to 25.16
Eaton Vance Corporation	13.95	13.82 to 13.96
Eaton Vance Corporation	8.90	8.84 to 8.90
Eaton Vance Enhance Equity Income Fund	21.21	21.12 to 21.22
Eaton Vance Municipal Income 2028 Term Trust	18.76	18.59 to 18.84
Eaton Vance Municipal Income Trust	16.16	16.15 to 16.22
Eaton Vance Short Diversified Income Fund	11.24	11.24 to 11.35
Eaton Vance Tax Advantaged Dividend Income Fund	24.02	23.99 to 24.11
Eaton Vance Tax-Managed Buy-Write Income Fund	14.80	14.68 to 14.80
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.71	15.67 to 15.76
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.83	8.79 to 8.83
Ecolab Inc.	280.08	279.43 to 282.67
Ecopetrol S.A.	8.85	8.79 to 8.93
Edison International	55.63	55.36 to 56.15
Edwards Lifesciences Corporation	78.30	77.65 to 78.94
Elanco Animal Health Incorporated	17.70	17.66 to 18.00
Eldorado Gold Corporation	22.93	22.64 to 23.04
Element Solutions Inc.	25.01	24.75 to 25.26
Ellington Financial Inc.	13.71	13.63 to 13.74
Embotelladora Andina S.A.	19.07	18.74 to 19.13
Embotelladora Andina S.A.	24.63	24.29 to 24.82
Embraer S.A.	57.86	56.74 to 58.44
EMCOR Group, Inc.	612.92	604.46 to 613.35
Emergent Biosolutions, Inc.	9.07	8.80 to 9.38
Enbridge Inc	46.67	46.67 to 47.04
Encompass Health Corporation	120.22	119.97 to 120.74
Endeavour Silver Corporation	5.57	5.42 to 5.67
Enel Chile S.A.	3.39	3.38 to 3.42
Energizer Holdings, Inc.	27.45	27.33 to 27.99
Enersys	99.63	98.21 to 99.73
ENI S.p.A.	34.94	34.83 to 35.02
Ennis, Inc.	18.03	17.96 to 18.24
Enova International, Inc.	107.87	106.16 to 107.87
EnPro Industries	226.89	222.30 to 227.79
Entergy Arkansas, LLC	21.47	21.37 to 21.57
Entergy Louisiana, Inc.	21.38	21.30 to 21.43
Entergy Mississippi, LLC	21.50	21.43 to 21.58
Entergy New Orleans, LLC	21.97	21.97 to 21.97
Entergy New Orleans, LLC	22.63	22.63 to 22.81
Enterprise Products Partners L.P.	31.33	31.24 to 31.52
Entravision Communications Corporation	2.46	2.45 to 2.50
EOG Resources, Inc.	117.73	117.24 to 118.53
EPAM Systems, Inc.	164.60	159.31 to 166.89
Equifax, Inc.	245.62	245.48 to 248.79
Equus Total Return, Inc.	1.95	1.84 to 1.97
Essent Group Ltd.	61.56	61.33 to 61.91
Estee Lauder Companies, Inc. (The)	90.74	88.84 to 92.25
European Equity Fund, Inc. (The)	10.65	10.65 to 10.65
Eventbrite, Inc.	2.79	2.61 to 2.87
Evercore Inc.	304.64	303.48 to 308.01
Evergy, Inc.	71.43	71.15 to 72.12
Evertec, Inc.	37.03	36.75 to 37.12
F.N.B. Corporation	15.82	15.62 to 15.85
Fabrinet	327.12	323.42 to 331.76
FB Financial Corporation	50.86	50.26 to 51.02
Federal Agricultural Mortgage Corporation	191.56	187.32 to 191.62
Federal Agricultural Mortgage Corporation	135.00	131.71 to 135.49
Federal Realty Investment Trust	93.74	93.62 to 94.96
Federal Signal Corporation	126.35	124.30 to 126.40
Federated Premier Municipal Income Fund	10.72	10.61 to 10.77
FGL Holdings	34.17	33.97 to 34.33
Fidelity National Financial, Inc.	58.69	58.56 to 59.59
First American Corporation (The)	63.93	63.82 to 64.72
First BanCorp.	21.30	21.10 to 21.32
First Commonwealth Financial Corporation	16.79	16.63 to 16.80
First Horizon National Corporation	21.98	21.59 to 22.03
First Majestic Silver Corp.	8.80	8.56 to 9.15
First Trust	21.06	21.06 to 21.24
First Trust Intermediate Duration Preferred & Income Fund	18.97	18.92 to 19.00
FirstEnergy Corp.	42.83	42.81 to 43.55
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.80	20.79 to 20.91
Flaherty & Crumrine Preferred Income Fund Incorporated	11.46	11.46 to 11.49
Flaherty & Crumrine Total Return Fund Inc	17.17	17.13 to 17.20
Floor & Decor Holdings, Inc.	81.36	81.31 to 83.48
Fly Leasing Limited	48.62	46.33 to 48.73
Foot Locker, Inc.	25.68	25.50 to 25.98
Ford Motor Company	11.46	11.37 to 11.48
Forestar Group Inc	27.06	26.95 to 27.28
Fortis Inc.	50.55	50.40 to 50.98
Fortress Transportation and Infrastructure Investors LLC	142.46	141.05 to 146.68
Fortuna Silver Mines Inc.	7.20	7.04 to 7.36
Forum Energy Technologies, Inc.	23.76	23.33 to 24.33
Four Seasons Education (Cayman) Inc.	15.30	15.30 to 15.30
Franco-Nevada Corporation	176.06	174.95 to 177.76
Franklin Resources, Inc.	25.06	25.05 to 25.33
Franklin Universal Trust	7.96	7.92 to 7.98
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.01	3.98 to 4.01
Gabelli Dividend	26.46	26.36 to 26.50
Gabelli Equity Trust, Inc. (The)	5.98	5.96 to 5.98
Gabelli Global Small and Mid Cap Value Trust (The)	14.07	13.93 to 14.15
GAMCO Natural Resources, Gold & Income Tust	6.50	6.48 to 6.52
Gamestop Corporation	23.11	22.90 to 23.17
Garrett Motion Inc.	12.97	12.84 to 13.12
GATX Corporation	158.11	157.59 to 159.52
Genco Shipping & Trading Limited	16.29	16.04 to 16.48
Generac Holdlings Inc.	198.14	197.67 to 200.19
General American Investors, Inc.	58.91	58.91 to 59.48
General Dynamics Corporation	313.58	313.15 to 316.12
General Motors Company	56.23	56.09 to 56.55
Genesco Inc.	25.67	25.45 to 26.37
Genesis Energy, L.P.	17.38	16.63 to 17.39
Genesis Healthcare, Inc.	31.37	31.18 to 31.47
Genuine Parts Company	137.14	136.92 to 138.10
Genworth Financial Inc	8.37	8.24 to 8.39
Geopark Ltd	6.65	6.58 to 6.84
Georgia Power Company	22.73	22.65 to 22.80
Getty Realty Corporation	27.86	27.82 to 28.34
Gildan Activewear, Inc.	56.50	56.03 to 57.38
GlaxoSmithKline PLC	39.07	39.02 to 39.36
Global Net Lease, Inc.	7.48	7.45 to 7.52
Global Payments Inc.	86.37	86.08 to 87.23
Global Ship Lease, Inc.	30.76	30.19 to 30.78
Globus Medical, Inc.	60.25	60.07 to 60.94
Gold Fields Limited	29.98	29.67 to 30.15
Goldman Sachs Group, Inc. (The)	730.96	723.87 to 731.61
Gorman-Rupp Company (The)	41.30	41.10 to 41.51
Graco Inc.	84.90	84.14 to 84.99
Graham Holdings Company	1063.01	1053.91 to 1070.39
Granite Construction Incorporated	110.04	108.69 to 110.07
Granite Point Mortgage Trust Inc.	2.79	2.77 to 2.84
Granite Real Estate Inc.	56.60	56.60 to 57.50
Gray Television, Inc.	5.79	5.70 to 5.85
Green Dot Corporation	14.10	13.25 to 14.21
Greif Bros. Corporation	66.96	66.79 to 67.66
Greif Bros. Corporation	68.94	68.94 to 70.34
Group 1 Automotive, Inc.	445.79	439.39 to 451.98
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	251.88	246.02 to 251.94
Grupo Aeroportuario del Sureste, S.A. de C.V.	326.99	321.52 to 329.58
Grupo Aval Acciones y Valores S.A.	3.29	3.18 to 3.33
Grupo Televisa S.A.	2.50	2.42 to 2.51
Guess?, Inc.	13.47	13.25 to 13.58
H. B. Fuller Company	58.98	58.61 to 59.45
Hanesbrands Inc.	6.45	6.41 to 6.53
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	27.50	27.38 to 28.00
Harley-Davidson, Inc.	27.68	27.33 to 27.92
Harmony Gold Mining Company Limited	15.36	15.16 to 15.57
Harte-Hanks, Inc.	3.59	3.52 to 3.86
Hartford Financial Services Group, Inc. (The)	129.76	129.31 to 130.09
Haverty Furniture Companies, Inc.	22.43	22.36 to 22.73
Haverty Furniture Companies, Inc.	22.30	21.97 to 23.40
Hawaiian Electric Industries, Inc.	11.45	11.33 to 11.49
HCA Healthcare, Inc.	393.62	393.32 to 397.40
HCI Group, Inc.	154.46	154.43 to 157.79
Hecla Mining Company	7.75	7.67 to 7.79
Helmerich & Payne, Inc.	17.59	17.30 to 17.90
Herc Holdings Inc.	124.85	124.09 to 127.08
Hercules Capital, Inc.	25.10	25.10 to 25.17
Heritage Insurance Holdings, Inc.	21.19	21.14 to 21.52
Hess Midstream Partners LP	40.87	40.70 to 41.22
Hewlett Packard Enterprise Company	21.63	21.10 to 21.67
Hexcel Corporation	61.57	61.14 to 61.86
HFF, Inc.	20.77	20.77 to 20.77
High Income Securities Fund	6.43	6.42 to 6.44
Highland Floating Rate Opportunities Fund	6.00	5.96 to 6.02
Highland Global Allocation Fund	8.43	8.32 to 8.54
Hillenbrand Inc	25.31	25.06 to 25.50
Hilltop Holdings Inc.	32.18	31.78 to 32.23
Hilton Worldwide Holdings Inc.	269.15	266.42 to 270.77
Home Depot, Inc. (The)	394.70	392.51 to 398.14
Honda Motor Company, Ltd.	33.98	33.62 to 33.98
Horace Mann Educators Corporation	44.64	44.25 to 44.64
Hovnanian Enterprises Inc	153.30	149.60 to 158.74
HP Inc.	26.83	26.69 to 27.02
HSBC Holdings plc	63.93	63.51 to 63.96
Hubbell Inc	432.22	426.00 to 433.07
Hudbay Minerals Inc.	10.94	10.82 to 11.05
Hudson Pacific Properties, Inc.	2.66	2.64 to 2.76
Humana Inc.	287.19	287.00 to 290.87
Huntington Ingalls Industries, Inc.	267.60	266.02 to 269.62
Iamgold Corporation	8.27	7.98 to 8.28
IDACORP, Inc.	124.55	124.36 to 125.77
IDT Corporation	62.47	61.48 to 62.99
Illinois Tool Works Inc.	259.22	256.43 to 260.31
Independence Realty Trust, Inc.	17.19	17.18 to 17.46
ING Group, N.V.	24.69	24.59 to 24.73
Ingevity Corporation	55.35	54.40 to 55.40
Innovative Industrial Properties, Inc.	52.07	51.81 to 52.85
Installed Building Products, Inc.	265.34	265.32 to 274.13
Intercontinental Hotels Group	121.43	119.91 to 121.45
International Seaways, Inc.	42.68	41.25 to 43.18
Interpublic Group of Companies, Inc. (The)	26.09	25.98 to 26.27
Invesco California Value Municipal Income Trust	10.17	10.12 to 10.27
Invesco High Income Trust II	11.11	11.06 to 11.14
INVESCO MORTGAGE CAPITAL INC	7.59	7.59 to 7.71
Invesco Municipal Income Opportunities Trust	5.59	5.56 to 5.62
Invesco Municipal Opportunity Trust	9.22	9.21 to 9.25
Invesco Municipal Trust	9.12	9.11 to 9.18
Invesco Plc	21.00	20.94 to 21.12
Invesco Quality Municipal Income Trust	9.39	9.35 to 9.42
Invesco Trust for Investment Grade Municipals	9.58	9.57 to 9.61
Invesco Value Municipal Income Trust	11.60	11.60 to 11.70
IQVIA Holdings, Inc.	192.54	190.32 to 193.59
Itau Unibanco Banco Holding SA	6.97	6.95 to 7.05
ITT Inc.	166.47	165.06 to 166.71
J. Jill, Inc.	16.18	15.50 to 16.45
J.M. Smucker Company (The)	111.47	110.22 to 111.72
James Hardie Industries plc.	28.90	28.88 to 29.64
Janus Henderson Group plc	42.82	42.65 to 43.53
Japan Smaller Capitalization Fund Inc	10.50	10.44 to 10.51
JBG SMITH Properties	19.90	19.59 to 19.99
Jefferies Financial Group Inc.	60.03	59.37 to 60.17
JELD-WEN Holding, Inc.	5.87	5.77 to 5.97
Jernigan Capital, Inc.	18.96	18.04 to 19.47
JinkoSolar Holding Company Limited	23.20	22.87 to 23.79
John Hancock Financial Opportunities Fund	35.30	35.05 to 35.50
John Hancock Hedged Equity & Income Fund	10.67	10.65 to 10.70
John Hancock Income Securities Trust	11.44	11.43 to 11.65
John Hancock Investors Trust	14.07	14.06 to 14.12
John Hancock Pfd Income Fund II	16.09	16.03 to 16.15
John Hancock Preferred Income Fund III	14.68	14.65 to 14.70
John Hancock Tax Advantaged Dividend Income Fund	24.41	24.29 to 24.53
Johnson & Johnson	176.25	176.10 to 177.57
Jones Lang LaSalle Incorporated	292.92	290.41 to 295.66
K12 Inc	162.63	159.94 to 164.08
Kadant Inc	343.37	338.85 to 344.48
KAR Auction Services, Inc	28.33	28.25 to 28.57
KB Home	62.21	62.07 to 63.58
KBR, Inc.	49.78	49.30 to 50.13
Kellogg Company	80.02	80.01 to 80.20
Kennedy-Wilson Holdings Inc.	7.96	7.92 to 8.16
Keurig Dr Pepper Inc.	34.65	34.61 to 35.00
KeyCorp	18.18	17.96 to 18.18
Keysight Technologies Inc.	164.43	163.44 to 165.38
Kilroy Realty Corporation	38.17	38.16 to 38.77
Kimberly-Clark Corporation	131.33	130.59 to 132.94
Kinross Gold Corporation	19.38	19.16 to 19.52
KKR Real Estate Finance Trust Inc.	9.19	9.17 to 9.31
KNOT Offshore Partners LP	7.12	7.12 to 7.31
Knowles Corporation	20.60	20.15 to 20.74
Kohl's Corporation	13.64	13.43 to 13.98
Koninklijke Philips N.V.	27.45	27.33 to 27.54
Korea Fund, Inc. (The)	27.90	27.68 to 27.90
Korn Ferry	73.18	72.54 to 73.48
Kronos Worldwide Inc	6.18	6.01 to 6.40
KT Corporation	20.79	20.50 to 20.80
Laboratory Corporation of America Holdings	270.49	269.68 to 271.68
Ladder Capital Corp	11.16	11.14 to 11.23
Lamb Weston Holdings, Inc.	54.30	54.06 to 54.91
Las Vegas Sands Corp.	52.80	52.76 to 53.98
LATAM Airlines Group S.A.	45.20	44.17 to 45.35
Lazard Global Total Return and Income Fund	17.55	17.34 to 17.55
Lazard Ltd.	53.57	53.24 to 54.14
La-Z-Boy Incorporated	38.34	38.27 to 38.98
LCI Industries	102.23	101.92 to 104.35
Lear Corporation	102.54	101.66 to 102.83
Lehman ABS Corporation	28.55	28.53 to 28.74
Lehman ABS Corporation	26.15	26.09 to 26.15
Leidos Holdings, Inc.	178.12	177.76 to 179.32
LendingClub Corporation	15.94	15.41 to 15.95
Lennar Corporation	131.43	131.09 to 133.76
Lennar Corporation	125.82	125.27 to 126.97
Lexington Realty Trust	8.14	8.12 to 8.28
LG Display Co., Ltd.	4.42	4.34 to 4.43
Liberty All-Star Equity Fund	6.58	6.54 to 6.60
Liberty All-Star Growth Fund, Inc.	5.50	5.45 to 5.50
Lincoln National Corporation	40.19	39.75 to 40.35
Linde plc	478.51	477.16 to 481.05
Lindsay Corporation	139.79	137.56 to 140.82
Lithia Motors, Inc.	304.57	300.00 to 306.04
Lithium Americas Corp.	2.93	2.84 to 2.97
Live Nation Entertainment, Inc.	162.12	160.13 to 163.00
Lloyds Banking Group Plc	4.53	4.51 to 4.56
Lockheed Martin Corporation	440.64	439.12 to 443.77
Loews Corporation	94.59	94.36 to 95.09
Louisiana-Pacific Corporation	97.13	96.79 to 99.72
Lowe's Companies, Inc.	250.89	250.47 to 253.00
LTC Properties, Inc.	35.51	35.44 to 35.81
Luxfer Holdings PLC	12.44	12.39 to 12.67
M&T Bank Corporation	190.67	188.67 to 190.74
M/I Homes, Inc.	141.82	141.52 to 143.48
Macerich Company (The)	17.13	17.08 to 17.35
Macy's Inc	13.27	12.77 to 13.30
Magna International, Inc.	44.01	43.94 to 44.52
Maiden Holdings, Ltd.	15.03	15.02 to 15.05
Maiden Holdings, Ltd.	17.50	17.40 to 18.03
Main Street Capital Corporation	65.63	65.61 to 66.59
MainStay MacKay DefinedTerm Municipal Opportunitie	14.64	14.59 to 14.78
Marine Products Corporation	8.83	8.65 to 8.95
MarineMax, Inc.	25.73	25.34 to 26.02
Marsh & McLennan Companies, Inc.	207.65	206.71 to 208.31
Martin Marietta Materials, Inc.	602.83	601.60 to 611.18
Masco Corporation	73.05	73.05 to 73.75
Mastercard Incorporated	584.14	580.69 to 585.49
Materion Corporation	112.83	111.37 to 113.23
Maximus, Inc.	85.12	84.00 to 85.23
MBIA, Inc.	6.36	6.16 to 6.40
McDonald's Corporation	308.70	306.56 to 309.98
Mednax, Inc	16.00	15.92 to 16.30
Medtronic plc	92.81	92.51 to 93.32
Merck & Company, Inc.	84.22	84.08 to 85.14
Mercury General Corporation	73.17	73.05 to 74.17
Meritage Corporation	77.23	76.65 to 78.13
Mesabi Trust	31.75	31.12 to 32.49
Methode Electronics, Inc.	6.73	6.64 to 6.78
MetLife, Inc.	77.74	76.58 to 77.85
Metropolitan Bank Holding Corp.	72.97	72.07 to 73.29
Mettler-Toledo International, Inc.	1311.32	1304.25 to 1330.06
Mexico Equity and Income Fund, Inc. (The)	10.90	10.88 to 10.90
Mexico Fund, Inc. (The)	18.09	18.02 to 18.15
MFA Financial, Inc.	9.59	9.58 to 9.75
MFS Charter Income Trust	6.38	6.36 to 6.42
MFS Government Markets Income Trust	3.09	3.07 to 3.12
MFS Intermediate Income Trust	2.69	2.67 to 2.70
MFS Multimarket Income Trust	4.70	4.70 to 4.73
MGIC Investment Corporation	27.26	27.16 to 27.46
Miller Industries, Inc.	43.11	42.93 to 43.63
Minerals Technologies Inc.	60.50	60.25 to 61.18
Mistras Group Inc	9.14	9.06 to 9.27
Mitsubishi UFJ Financial Group Inc	15.64	15.59 to 15.72
Mizuho Financial Group, Inc.	6.62	6.56 to 6.63
Modine Manufacturing Company	139.47	137.24 to 141.57
Moelis & Company	71.62	71.20 to 72.48
MOGU Inc.	2.31	2.17 to 2.31
Mohawk Industries, Inc.	127.09	126.67 to 128.94
Molina Healthcare Inc	169.15	168.96 to 175.00
Molson Coors Brewing Company	51.12	50.99 to 51.61
Moody's Corporation	509.22	508.68 to 516.52
Moog Inc.	192.14	190.25 to 192.76
Moog Inc.	203.75	203.75 to 203.75
Morgan Stanley	144.78	143.82 to 145.06
Morgan Stanley China A Share Fund Inc.	14.63	14.43 to 14.68
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.39	5.33 to 5.39
Morgan Stanley India Investment Fund, Inc.	27.42	27.19 to 27.49
Motorola Solutions, Inc.	461.18	459.20 to 462.39
Movado Group Inc.	16.16	15.70 to 16.38
MSC Industrial Direct Company, Inc.	87.03	86.07 to 87.43
MSCI Inc	555.67	555.02 to 561.73
Mueller Industries, Inc.	92.07	91.20 to 92.48
Mueller Water Products Inc	26.21	26.12 to 26.36
MuniVest Fund, Inc.	6.63	6.62 to 6.65
MV Oil Trust	5.87	5.81 to 5.87
Myers Industries, Inc.	16.18	16.09 to 16.39
National Health Investors, Inc.	74.89	74.56 to 75.37
National Presto Industries, Inc.	103.37	100.59 to 103.98
Natural Gas Services Group, Inc.	25.24	24.26 to 25.42
Natural Grocers by Vitamin Cottage, Inc.	39.66	38.73 to 39.67
Natural Resource Partners LP	103.01	102.48 to 105.15
Natuzzi, S.p.A.	2.85	2.72 to 3.24
Navios Maritime Partners LP	43.82	42.77 to 43.82
Nelnet, Inc.	127.11	126.75 to 129.69
New Oriental Education & Technology Group, Inc.	48.31	47.92 to 48.68
New York Times Company (The)	59.28	59.16 to 60.24
NewJersey Resources Corporation	46.24	46.20 to 47.12
NewMarket Corporation	772.35	764.70 to 774.19
Newmont Mining Corporation	69.00	68.76 to 69.70
Nexa Resources S.A.	4.97	4.81 to 4.97
NextEra Energy, Inc.	75.72	75.31 to 77.31
NGL ENERGY PARTNERS LP	5.00	4.92 to 5.14
Nike, Inc.	77.43	76.85 to 78.25
NIO Inc.	4.87	4.81 to 4.97
NL Industries, Inc.	6.24	6.10 to 6.43
Nomura Holdings Inc ADR	7.42	7.39 to 7.44
Nordic American Tankers Limited	2.89	2.84 to 2.90
Norfolk Souther Corporation	279.79	278.81 to 281.25
Northrop Grumman Corporation	584.82	583.54 to 592.22
NorthWestern Corporation	54.93	54.89 to 55.46
Novartis AG	124.01	123.79 to 124.48
Nu Skin Enterprises, Inc.	11.67	11.51 to 11.95
Nucor Corporation	144.65	144.29 to 147.65
Nuveen AMT-Free Municipal Credit Income Fund	11.64	11.64 to 11.73
Nuveen AMT-Free Municipal Value Fund	8.59	8.58 to 8.61
Nuveen AMT-Free Municipal Value Fund	13.68	13.66 to 13.72
Nuveen Arizona Quality Municipal Income Fund	11.90	11.70 to 11.95
Nuveen California AMT-Free Quality Municipal Income Fund	11.92	11.86 to 12.03
Nuveen California Quality Municipal Income Fund	11.17	11.15 to 11.26
Nuveen Core Equity Alpha Fund	15.62	15.58 to 15.65
Nuveen Dow 30SM Dynamic Overwrite Fund	14.51	14.45 to 14.54
Nuveen Global High Income Fund	13.49	13.43 to 13.50
Nuveen Insured New York Select Tax-Free Income Portfolio	11.61	11.57 to 11.67
Nuveen Minnesota Quality Municipal Income Fund	11.27	11.26 to 11.35
Nuveen Missouri Quality Municipal Income Fund	10.92	10.79 to 10.97
Nuveen Municipal Credit Income Fund	11.83	11.81 to 11.90
Nuveen Municipal High Income Opportunity Fund	10.05	10.02 to 10.07
Nuveen New Jersey Quality Municipal Income Fund	11.32	11.32 to 11.39
Nuveen New York Municipal Value Fund, Inc.	8.11	8.09 to 8.15
Nuveen Real Asset Income and Growth Fund	13.31	13.31 to 13.38
Nuveen S&P 500 Buy-Write Income Fund	14.18	14.08 to 14.19
Nuveen S&P 500 Dynamic Overwrite Fund	18.01	17.95 to 18.05
Nuveen Select Maturities Municipal Fund	9.17	9.14 to 9.19
Nuveen Select Tax Free Income Portfolio	13.95	13.91 to 14.01
Nuveen Virginia Quality Municipal Income Fund	11.03	11.02 to 11.12
nVent Electric plc	89.41	87.75 to 89.49
NVR, Inc.	8151.74	8141.16 to 8264.16
Occidental Petroleum Corporation	44.21	43.67 to 44.62
Oceaneering International, Inc.	22.91	22.18 to 23.09
Oil-Dri Corporation Of America	58.15	57.55 to 59.58
Old Republic International Corporation	38.04	37.97 to 38.67
Olin Corporation	21.28	21.11 to 21.63
Omega Healthcare Investors, Inc.	40.76	40.71 to 41.04
Omnicom Group Inc.	76.16	75.94 to 76.72
ONE Gas, Inc.	74.01	73.91 to 75.20
OneMain Holdings, Inc.	58.17	57.09 to 58.26
Ooma, Inc.	11.68	11.62 to 11.73
Orix Corp Ads	26.03	25.84 to 26.04
Ormat Technologies, Inc.	92.02	90.03 to 92.07
Oshkosh Corporation	140.28	138.51 to 140.42
Osisko Gold Royalties Ltd	30.81	30.49 to 30.83
OUTFRONT Media Inc.	18.77	18.65 to 19.05
Owens Corning Inc	149.85	149.05 to 151.07
Oxford Industries, Inc.	45.51	45.24 to 46.37
Pacific Gas & Electric Co.	15.10	14.98 to 15.19
PagSeguro Digital Ltd.	9.06	8.99 to 9.18
Paramount Group, Inc.	6.75	6.71 to 6.91
Park Hotels & Resorts Inc.	11.02	10.89 to 11.08
Parker-Hannifin Corporation	736.20	729.36 to 737.27
PBF Energy Inc.	23.72	22.88 to 23.78
Peabody Energy Corporation	17.10	16.93 to 17.40
Pearson, Plc	14.53	14.43 to 14.55
PennyMac Financial Services, Inc.	105.51	105.10 to 108.78
Penske Automotive Group, Inc.	180.52	180.26 to 182.04
Pentair plc.	105.60	104.47 to 105.92
Penumbra, Inc.	255.35	250.99 to 256.38
Performance Food Group Company	98.77	97.30 to 98.81
Permian Basin Royalty Trust	15.00	15.00 to 15.80
Pfizer, Inc.	25.07	25.01 to 25.23
PGIM Global Short Duration High Yield Fund, Inc.	13.15	13.09 to 13.19
PGIM Short Duration High Yield Fund, Inc.	14.44	14.41 to 14.47
Phillips 66	122.84	122.25 to 123.53
Phoenix New Media Limited	2.20	2.19 to 2.28
Piedmont Office Realty Trust, Inc.	7.74	7.67 to 7.83
Pimco California Municipal Income Fund II	5.27	5.26 to 5.29
PIMCO California Municipal Income Fund III	6.10	6.08 to 6.11
Pimco Corporate & Income Opportunity Fund	13.98	13.93 to 13.98
Pimco Corporate & Income Stategy Fund	12.72	12.68 to 12.72
PIMCO Dynamic Income Fund	19.23	19.22 to 19.25
Pimco Global Stocksplus & Income Fund	8.45	8.43 to 8.45
PIMCO Income Strategy Fund	8.46	8.44 to 8.50
PIMCO Strategic Income Fund, Inc.	7.13	7.07 to 7.17
Pioneer Floating Rate Trust	9.91	9.88 to 9.92
Pioneer High Income Trust	8.27	8.23 to 8.28
PNC Financial Services Group, Inc. (The)	192.01	190.38 to 192.19
Polaris Industries Inc.	56.44	55.63 to 57.48
Portland General Electric Company	41.93	41.88 to 42.61
Post Holdings, Inc.	107.86	107.54 to 109.49
PPG Industries, Inc.	110.97	110.86 to 111.96
PPL Corporation	36.24	36.20 to 36.64
PPlus Trust	22.91	22.60 to 23.59
Precision Drilling Corporation	54.40	53.49 to 54.76
ProAssurance Corporation	23.93	23.84 to 23.96
Procter & Gamble Company (The)	155.72	154.17 to 156.92
Progressive Corporation (The)	247.09	244.37 to 247.63
Proto Labs, Inc.	48.37	47.94 to 48.75
Provident Financial Services, Inc	18.67	18.56 to 18.91
Prudential Financial, Inc.	24.38	24.30 to 24.45
Prudential Financial, Inc.	106.62	105.28 to 106.72
Prudential Public Limited Company	26.51	26.43 to 26.66
PT Telekomunikasi Indonesia, Tbk	20.03	19.85 to 20.06
PulteGroup, Inc.	128.21	128.05 to 129.48
Pure Storage, Inc.	58.48	57.65 to 58.80
Putnam Managed Municipal Income Trust	5.83	5.83 to 5.89
Putnam Master Intermediate Income Trust	3.32	3.30 to 3.33
Putnam Municipal Opportunities Trust	9.84	9.83 to 9.88
Putnam Premier Income Trust	3.68	3.66 to 3.68
PVH Corp.	76.24	76.18 to 77.00
Quad Graphics, Inc	6.19	6.13 to 6.29
Quaker Chemical Corporation	136.72	135.77 to 137.96
Quanex Building Products Corporation	21.10	21.04 to 21.34
Qudian Inc.	5.02	4.63 to 5.08
Quest Diagnostics Incorporated	178.95	178.84 to 180.44
QVC, Inc.	10.13	9.87 to 10.21
Qwest Corporation	20.22	19.97 to 20.28
Qwest Corporation	20.20	19.99 to 20.25
Radian Group Inc.	34.38	34.30 to 34.60
Ranger Energy Services, Inc.	12.79	12.54 to 12.86
Rayonier Advanced Materials Inc.	5.14	5.11 to 5.36
Rayonier Inc.	26.15	26.15 to 26.52
RE/MAX Holdings, Inc.	8.92	8.87 to 9.07
Realty Income Corporation	57.87	57.85 to 58.63
Redwood Trust, Inc.	5.88	5.86 to 5.93
Regal Beloit Corporation	398.93	393.21 to 399.47
Regional Management Corp.	37.77	37.35 to 38.08
Regions Financial Corporation	25.69	25.41 to 25.72
Reinsurance Group of America, Incorporated	24.90	24.88 to 24.91
Renesola Ltd.	1.89	1.87 to 1.89
Resideo Technologies, Inc.	31.79	31.35 to 31.86
ResMed Inc.	286.12	284.42 to 287.83
REV Group, Inc.	52.88	52.25 to 53.00
REX American Resources Corporation	56.33	54.90 to 56.96
Rexford Industrial Realty, Inc.	37.67	37.63 to 38.37
RH	229.21	228.69 to 235.32
Ringcentral, Inc.	30.25	30.15 to 31.09
Ritchie Bros. Auctioneers Incorporated	115.37	114.80 to 115.69
Rogers Communication, Inc.	35.17	35.16 to 35.73
Rogers Corporation	75.78	75.68 to 77.60
Royal Bank Of Canada	136.40	136.04 to 136.59
Royce Global Value Trust, Inc.	12.42	12.39 to 12.46
Royce Micro-Cap Trust, Inc.	9.78	9.68 to 9.80
Royce Value Trust, Inc.	15.58	15.48 to 15.65
RPM International Inc.	123.16	122.28 to 124.08
Ryder System, Inc.	178.89	178.03 to 180.31
Ryerson Holding Corporation	21.91	21.67 to 22.04
S&P Global Inc.	551.21	549.33 to 556.80
Sabine Royalty Trust	69.81	69.65 to 71.01
Safe Bulkers, Inc	4.32	4.22 to 4.40
Safehold Inc.	15.29	15.23 to 15.48
SailPoint Technologies Holdings, Inc.	20.33	19.97 to 20.53
Sally Beauty Holdings, Inc.	13.27	13.25 to 13.59
SandRidge Energy, Inc.	10.99	10.65 to 11.09
Saratoga Investment Corp	25.54	25.29 to 25.54
Sasol Ltd.	5.78	5.72 to 5.80
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	117.28	117.15 to 118.58
Scorpio Tankers Inc.	46.79	44.90 to 47.14
Scudder Municiple Income Trust	8.62	8.61 to 8.63
Sea Limited	177.27	174.60 to 177.72
Seabridge Gold, Inc.	16.89	16.76 to 17.08
SEACOR Marine Holdings Inc.	6.17	6.14 to 6.34
Sealed Air Corporation	31.13	31.11 to 32.54
Sempra Energy	80.99	80.54 to 81.45
Sensata Technologies Holding plc	32.36	31.70 to 32.39
Sensient Technologies Corporation	116.19	116.01 to 119.66
Seritage Growth Properties	3.57	3.33 to 3.68
Service Corporation International	80.76	80.44 to 81.23
Sherwin-Williams Company (The)	358.85	358.26 to 364.73
Shopify Inc.	143.11	140.07 to 143.37
Shutterstock, Inc.	21.63	21.33 to 21.89
Signet Jewelers Limited	83.93	81.56 to 84.29
Simon Property Group, Inc.	172.56	172.29 to 174.11
Simpson Manufacturing Company, Inc.	188.04	186.39 to 188.99
SITE Centers Corp.	11.62	11.56 to 11.71
SiteOne Landscape Supply, Inc.	140.46	138.75 to 140.80
SK Telecom Co., Ltd.	22.40	22.33 to 22.50
Skyline Champion Corporation	73.67	73.03 to 74.52
Smith & Nephew SNATS, Inc.	36.29	36.24 to 36.64
Sociedad Quimica y Minera S.A.	46.13	45.00 to 46.63
Sonic Automotive, Inc.	78.34	77.88 to 79.41
Source Capital, Inc.	43.85	43.65 to 44.29
Southern Company (The)	23.01	22.97 to 23.01
Special Opportunities Fund Inc.	15.45	15.43 to 15.51
Spectrum Brands Holdings, Inc.	55.78	55.51 to 57.37
Spire Inc.	75.20	75.08 to 76.22
Spirit Aerosystems Holdings, Inc.	40.58	40.43 to 41.25
Spotify Technology S.A.	728.07	723.00 to 743.77
Standard Motor Products, Inc.	37.63	37.30 to 38.31
Standex International Corporation	203.94	200.43 to 204.13
Stanley Black & Decker, Inc.	74.54	74.12 to 75.68
Stanley Black & Decker, Inc.	27.14	27.05 to 27.14
STARWOOD PROPERTY TRUST, INC.	19.85	19.81 to 19.95
State Street Corporation	111.19	110.22 to 111.30
Steelcase Inc.	16.05	16.03 to 16.25
Stellus Capital Investment Corporation	14.54	14.45 to 14.68
STERIS plc	244.56	244.32 to 246.83
Stewart Information Services Corporation	69.90	69.72 to 71.08
Stifel Financial Corporation	113.71	113.28 to 114.33
Stifel Financial Corporation	21.38	21.25 to 21.48
Stone Harbor Emerging Markets Income Fund	5.09	5.06 to 5.10
Stoneridge, Inc.	7.77	7.65 to 7.88
STRATS Trust	22.93	22.74 to 23.00
Suburban Propane Partners, L.P.	18.38	18.10 to 18.42
Sumitomo Mitsui Financial Group Inc	16.99	16.88 to 17.04
Sun Communities, Inc.	125.36	125.32 to 127.97
Sunlands Online Education Group	10.73	9.92 to 11.53
Sunstone Hotel Investors, Inc.	9.02	8.99 to 9.24
Suzano Papel e Celulose S.A.	9.73	9.68 to 9.85
Synchrony Financial	71.79	70.91 to 71.88
Synnex Corporation	147.53	146.48 to 149.19
Synthetic Fixed-Income Securities, Inc.	24.69	24.69 to 24.69
Synthetic Fixed-Income Securities, Inc.	22.75	22.75 to 22.80
Taiwan Fund, Inc. (The)	49.04	48.79 to 49.10
Taiwan Semiconductor Manufacturing Company Ltd.	241.41	239.99 to 242.86
Takeda Pharmaceutical Company Limited	15.16	15.08 to 15.19
TAL Education Group	11.00	10.84 to 11.49
Talos Energy, Inc.	8.34	8.04 to 8.40
Tanger Factory Outlet Centers, Inc.	32.21	32.13 to 32.62
Taylor Morrison Home Corporation	68.11	67.69 to 68.64
TCW Strategic Income Fund, Inc.	4.92	4.90 to 4.93
TE Connectivity Ltd.	203.70	202.51 to 204.45
Team, Inc.	18.96	18.41 to 19.65
TechnipFMC plc	35.03	34.50 to 35.36
Teekay Tankers Ltd.	45.00	44.05 to 45.44
TEGNA Inc.	4.24	4.16 to 4.27
TEGNA Inc.	20.18	20.10 to 20.51
Tekla Healthcare Investors	16.55	16.46 to 16.59
Tekla Healthcare Opportunies Fund	16.85	16.80 to 17.00
Tekla Life Sciences Investors	13.98	13.88 to 14.04
Tekla World Healthcare Fund	11.49	11.32 to 11.51
Teladoc Health, Inc.	7.49	7.44 to 7.61
Telecom Argentina Stet - France Telecom S.A.	10.03	9.72 to 10.19
Teleflex Incorporated	119.86	119.86 to 122.21
Telefonica Brasil S.A.	12.49	12.43 to 12.52
Telefonica SA	5.65	5.63 to 5.67
Telephone and Data Systems, Inc.	35.86	35.84 to 35.86
Telephone and Data Systems, Inc.	39.10	37.74 to 39.19
TELUS Corporation	16.47	16.37 to 16.58
Templeton Dragon Fund, Inc.	10.67	10.61 to 10.70
Templeton Emerging Markets Fund	15.59	15.43 to 15.59
Templeton Emerging Markets Income Fund, Inc.	6.04	6.02 to 6.08
Tencent Music Entertainment Group	25.51	25.50 to 26.25
Tenet Healthcare Corporation	171.33	170.95 to 172.75
Tennant Company	82.45	81.28 to 82.69
Tenneco Inc.	20.78	20.20 to 20.94
Tennessee Valley Authority	23.79	23.67 to 23.86
Tennessee Valley Authority	23.69	23.54 to 23.71
Terex Corporation	50.49	50.04 to 50.58
Ternium S.A.	32.78	32.33 to 33.13
Tetra Technologies, Inc.	4.18	3.89 to 4.19
Teva Pharmaceutical Industries Limited	18.06	18.00 to 18.28
The AES Corporation	13.36	13.29 to 13.50
The Central and Eastern Europe Fund, Inc.	17.34	16.94 to 17.47
The Cooper Companies, Inc.	73.53	72.72 to 74.20
The Gabelli Healthcare & Wellness Trust	9.32	9.29 to 9.38
The GDL Fund	8.39	8.36 to 8.40
The Hanover Insurance Group, Inc.	169.73	165.50 to 169.74
The Rubicon Project, Inc.	2.57	2.32 to 2.85
The Travelers Companies, Inc.	264.92	263.37 to 265.78
Thermo Fisher Scientific Inc	487.54	487.14 to 493.24
Thor Industries, Inc.	106.12	105.28 to 108.08
Tidewater Inc.	58.52	55.79 to 58.79
TJX Companies, Inc. (The)	133.06	132.63 to 134.13
Toll Brothers, Inc.	131.18	130.10 to 132.41
Tootsie Roll Industries, Inc.	38.93	38.47 to 39.04
TopBuild Corp.	427.73	426.51 to 441.59
Toro Company (The)	76.70	76.09 to 77.15
Toronto Dominion Bank (The)	73.91	73.61 to 74.11
Tortoise Energy Infrastructure Corporation	43.10	42.92 to 43.31
Toyota Motor Corp Ltd Ord	197.83	195.67 to 197.88
TPG RE Finance Trust, Inc.	9.05	9.04 to 9.15
TransAlta Corporation	12.51	12.31 to 12.61
TransCanada Corporation	50.44	50.35 to 51.03
Transcontinental Realty Investors, Inc.	46.62	46.62 to 47.93
Transocean Ltd.	2.95	2.88 to 2.96
Transportadora De Gas Sa Ord B	28.47	27.72 to 29.00
Tri Continental Corporation	33.22	32.93 to 33.28
TRI Pointe Group, Inc.	34.66	34.63 to 35.16
TriNet Group, Inc.	65.59	65.31 to 66.41
Trinity Industries, Inc.	27.80	27.52 to 28.10
Triumph Group, Inc.	26.01	25.83 to 26.03
Turkcell Iletisim Hizmetleri AS	5.86	5.78 to 5.87
Turning Point Brands, Inc.	98.65	97.63 to 99.06
Tutor Perini Corporation	57.44	56.82 to 57.75
Two Harbors Investments Corp	10.02	10.00 to 10.11
Tyson Foods, Inc.	56.07	55.85 to 56.93
U.S. Bancorp	46.11	45.72 to 46.15
U.S. Physical Therapy, Inc.	84.27	84.10 to 86.89
UBS AG	39.69	39.46 to 39.83
Ultrapar Participacoes S.A.	3.30	3.23 to 3.32
Unifirst Corporation	174.68	173.70 to 175.59
Unilever PLC	61.29	60.86 to 61.42
United Rentals, Inc.	914.04	906.99 to 916.00
United States Cellular Corporation	77.01	74.50 to 79.17
UnitedHealth Group Incorporated	308.49	307.42 to 316.40
Universal Health Services, Inc.	177.61	177.44 to 179.54
Unum Group	23.83	23.75 to 23.87
USA Compression Partners, LP	24.27	23.96 to 24.40
USANA Health Sciences, Inc.	30.32	30.18 to 30.95
V.F. Corporation	13.13	12.98 to 13.37
Vail Resorts, Inc.	154.25	153.08 to 155.21
Valhi, Inc.	17.09	16.51 to 17.53
Valmont Industries, Inc.	375.64	372.78 to 379.17
Valvoline Inc.	39.63	39.61 to 40.08
Verizon Communications Inc.	44.39	44.22 to 44.60
Vipshop Holdings Limited	16.82	16.82 to 17.25
Virtus Global Dividend & Income Fund Inc.	6.28	6.26 to 6.29
Virtus Global Multi-Sector Income Fund	7.95	7.94 to 7.97
Vishay Precision Group, Inc.	27.68	27.03 to 27.96
Voya Asia Pacific High Dividend Equity Income Fund	7.13	7.13 to 7.17
Voya Emerging Markets High Income Dividend Equity Fund	5.96	5.95 to 5.98
Voya Financial, Inc.	73.91	73.31 to 74.70
Voya Global Advantage and Premium Opportunity Fund	9.83	9.77 to 9.87
Voya Global Equity Dividend and Premium Opportunity Fund	5.86	5.83 to 5.86
Voya Infrastructure, Industrials and Materials Fund	12.13	12.08 to 12.27
Vulcan Materials Company	289.88	289.81 to 292.61
W.P. Carey Inc.	64.66	64.60 to 65.40
W.R. Berkley Corporation	70.50	70.19 to 70.67
Wabash National Corporation	10.72	10.64 to 10.93
Walker & Dunlop, Inc.	84.06	82.93 to 84.32
Walmart Inc.	100.70	99.92 to 100.88
Warrior Met Coal, Inc.	58.49	58.35 to 59.98
Waters Corporation	289.40	287.58 to 293.97
Watts Water Technologies, Inc.	274.41	271.00 to 274.49
Wayfair Inc.	79.06	78.50 to 79.90
Wells Fargo Global Dividend Opportunity Fund	5.68	5.67 to 5.71
WESCO International, Inc.	209.86	205.95 to 210.58
West Pharmaceutical Services, Inc.	243.09	243.06 to 246.19
Western Alliance Bancorporation	82.88	81.94 to 82.91
Western Asset Bond Fund	10.93	10.89 to 10.95
Western Asset Emerging Markets Debt Fund Inc	10.37	10.30 to 10.37
Western Asset Global Corporate Defined Opportunity Fund Inc.	12.03	11.93 to 12.08
Western Asset Global High Income Fund Inc	6.61	6.57 to 6.61
Western Asset High Income Fund II Inc.	4.33	4.29 to 4.33
Western Asset High Yield Defined Opportunity Fund Inc.	12.00	11.98 to 12.05
Western Asset Intermediate Muni Fund Inc	7.64	7.51 to 7.69
Western Asset Managed Municipals Fund, Inc.	9.93	9.91 to 9.96
Western Asset Municipal High Income Fund, Inc.	6.87	6.86 to 6.92
Western Union Company (The)	8.46	8.32 to 8.50
Westlake Chemical Corporation	83.28	82.22 to 84.08
Westwood Holdings Group Inc	18.04	17.77 to 18.04
WEX Inc.	172.68	171.55 to 174.48
Weyerhaeuser Company	25.68	25.66 to 26.01
WideOpenWest, Inc.	5.06	5.06 to 5.07
Williams-Sonoma, Inc.	201.65	199.84 to 203.06
Winnebago Industries, Inc.	34.22	33.67 to 34.76
WNS (Holdings) Limited	75.14	75.00 to 75.32
Wolverine World Wide, Inc.	28.15	27.76 to 28.76
Workiva Inc.	76.82	74.19 to 76.92
Worthington Industries, Inc.	65.12	64.69 to 65.18
Wyndham Hotels & Resorts, Inc.	87.69	86.91 to 88.14
Xenia Hotels & Resorts, Inc.	13.14	13.05 to 13.27
XPO Logistics, Inc.	127.88	126.80 to 128.63
Xylem Inc.	140.85	140.29 to 141.58
Yext, Inc.	8.80	8.65 to 9.16
Yirendai Ltd.	6.08	5.92 to 6.09
Yum! Brands, Inc.	149.34	147.90 to 151.11
Zimmer Biomet Holdings, Inc.	102.56	102.31 to 103.61
Zoetis Inc.	152.32	151.60 to 154.94
ZTO Express (Cayman) Inc.	20.21	20.08 to 20.64
Zymeworks Inc.	14.05	13.97 to 14.68

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

4448 stocks found forming MACD UP

Back to top | Use Dark Theme