USA Scanner MACD UP forming stock list

USA Scanner stocks forming MACD UP

3264 stocks found forming MACD UP

Company	Close	Range
1st Source Corporation	64.22	63.40 to 64.32
21Vianet Group, Inc.	3.76	3.65 to 3.83
360 Finance, Inc.	35.25	33.55 to 35.44
8x8 Inc	2.84	2.65 to 2.86
AAON, Inc.	132.05	128.74 to 132.84
AC Immune SA	3.24	3.22 to 3.41
ACADIA Pharmaceuticals Inc.	16.27	16.05 to 16.39
ACI Worldwide, Inc.	54.73	53.77 to 55.13
Aclaris Therapeutics, Inc.	3.96	3.67 to 4.44
ACNB Corporation	47.17	46.63 to 47.17
ADMA Biologics Inc	21.37	20.47 to 21.40
Adobe Inc.	499.50	494.61 to 506.36
ADTRAN, Inc.	7.73	7.61 to 7.93
AdvisorShares Dorsey Wright Short ETF	7.41	7.41 to 7.47
AdvisorShares Sabretooth ETF	66.38	64.93 to 68.78
Aemetis, Inc	3.87	3.76 to 4.08
Agilysys, Inc.	125.78	121.62 to 125.86
Agios Pharmaceuticals, Inc.	54.62	53.79 to 55.30
AGM Group Holdings Inc.	1.81	1.74 to 1.87
AGNC Investment Corp.	9.65	9.55 to 9.68
AGNC Investment Corp.	25.75	25.71 to 25.78
Air T, Inc.	17.29	17.13 to 18.33
Air Transport Services Group, Inc	21.99	21.92 to 22.00
Akoustis Technologies, Inc.	0.09	0.08 to 0.10
Alarm.com Holdings, Inc.	60.20	59.10 to 60.32
Align Technology, Inc.	223.87	219.00 to 224.24
Allegiant Travel Company	72.70	69.71 to 73.00
Alliance Resource Partners, L.P.	27.66	27.46 to 27.75
Alliant Energy Corporation	62.23	61.67 to 62.59
Allot Ltd.	3.85	3.84 to 4.12
Alphabet Inc.	177.33	175.33 to 179.11
Alphabet Inc.	175.98	173.78 to 177.68
AlphaMark Actively Managed Small Cap ETF	34.16	34.09 to 34.16
Alphatec Holdings, Inc.	9.93	9.54 to 10.12
Alta Mesa Resources, Inc.	243.36	240.11 to 247.63
Altimmune, Inc.	8.05	7.52 to 8.42
Amalgamated Bank	35.55	34.83 to 35.56
Amazon.com, Inc.	202.88	199.45 to 203.13
Ambac Financial Group, Inc.	12.38	12.27 to 12.59
AMC Networks Inc.	9.57	8.92 to 9.75
American Airlines Group, Inc.	14.46	14.00 to 14.49
American Public Education, Inc.	19.12	18.60 to 19.31
American Superconductor Corporation	31.16	30.40 to 32.23
America's Car-Mart, Inc.	41.75	40.80 to 42.17
Ameris Bancorp	68.11	67.48 to 68.76
AMERISAFE, Inc.	57.84	57.13 to 58.00
AmeriServ Financial Inc.	2.97	2.74 to 3.04
Amtech Systems, Inc.	5.81	5.60 to 5.81
Anavex Life Sciences Corp.	8.48	8.05 to 8.48
ANSYS, Inc.	342.24	337.43 to 343.15
Apogee Enterprises, Inc.	81.30	80.46 to 81.90
AppFolio, Inc.	230.65	226.77 to 230.82
Apple Inc.	229.00	225.89 to 229.93
Applied Optoelectronics, Inc.	34.07	29.73 to 34.09
Apyx Medical Corporation	1.40	1.25 to 1.40
Aqua Metals, Inc.	1.44	1.36 to 1.50
Ares Capital Corporation	21.79	21.67 to 21.86
argenx SE	591.82	578.61 to 592.29
Arrow Financial Corporation	32.39	32.06 to 32.71
Asia Pacific Wire & Cable Corporation Limited	1.91	1.89 to 1.92
Aspen Technology, Inc.	245.30	244.75 to 247.85
Astec Industries, Inc.	35.99	35.40 to 36.02
AstroNova, Inc.	14.54	14.14 to 14.54
ATA Inc.	1.59	1.54 to 1.79
Atara Biotherapeutics, Inc.	10.68	10.32 to 11.15
Atlantica Yield plc	22.15	22.12 to 22.15
Atlanticus Holdings Corporation	51.47	50.50 to 53.29
Atlassian Corporation Plc	245.45	241.82 to 249.92
Atomera Incorporated	5.45	5.17 to 5.68
AtriCure, Inc.	36.03	35.25 to 36.28
Auburn National Bancorporation, Inc.	22.80	22.17 to 22.95
Aurinia Pharmaceuticals Inc	8.24	7.91 to 8.26
Aurora Mobile Limited	7.40	4.51 to 7.78
Autodesk, Inc.	307.84	303.15 to 308.38
Automatic Data Processing, Inc.	298.59	295.15 to 300.62
Avid Bioservices, Inc.	12.22	12.15 to 12.24
Avis Budget Group, Inc.	99.06	97.32 to 101.70
Axonics Modulation Technologies, Inc.	70.98	70.37 to 71.05
Axsome Therapeutics, Inc.	94.60	94.24 to 96.92
B. Riley Financial, Inc.	12.25	11.86 to 12.25
B.O.S. Better Online Solutions	3.28	3.24 to 3.34
Balchem Corporation	178.03	175.00 to 178.19
BancFirst Corporation	121.21	119.84 to 122.33
Bank First National Corporation	102.75	102.06 to 103.14
Bank of Marin Bancorp	25.55	25.19 to 25.93
Bank of the James Financial Group, Inc.	14.54	14.05 to 14.54
Bank OZK	47.69	47.11 to 48.22
Bank7 Corp.	47.00	46.56 to 47.06
BankFinancial Corporation	12.50	12.41 to 12.51
Bankwell Financial Group, Inc.	31.78	31.75 to 32.10
Banner Corporation	72.24	71.26 to 72.43
Barrett Business Services, Inc.	42.35	41.31 to 42.35
BayCom Corp	27.14	26.80 to 27.19
BCB Bancorp, Inc. (NJ)	12.97	12.77 to 13.00
Beacon Roofing Supply, Inc.	108.94	108.14 to 110.21
BioLineRx Ltd.	0.55	0.52 to 0.57
BioSig Technologies, Inc.	1.87	1.74 to 1.99
BioTelemetry, Inc.	2.48	2.40 to 2.60
Black Ridge Acquisition Corp.	11.67	11.67 to 11.67
BlackRock TCP Capital Corp.	8.96	8.90 to 9.03
Blueprint Medicines Corporation	94.81	92.66 to 95.02
BOK Financial Corporation	114.31	113.54 to 115.50
Booking Holdings Inc.	5016.43	4907.03 to 5019.05
Bridgford Foods Corporation	9.25	8.83 to 9.25
Brightcove Inc.	2.99	2.92 to 3.00
Brighthouse Financial, Inc.	50.00	49.28 to 50.45
Broadway Financial Corporation	6.86	6.86 to 7.08
Brookline Bancorp, Inc.	12.03	11.88 to 12.07
Business First Bancshares, Inc.	27.67	27.26 to 28.00
C&F Financial Corporation	74.48	72.69 to 75.05
C.H. Robinson Worldwide, Inc.	109.03	108.17 to 109.60
Cadence Design Systems, Inc.	304.01	296.06 to 305.23
Calamos Convertible and High Income Fund	12.21	12.06 to 12.23
Calamos Convertible Opportunities and Income Fund	12.07	11.95 to 12.13
Calamos Strategic Total Return Fund	17.80	17.67 to 17.91
Cal-Maine Foods, Inc.	94.78	94.20 to 96.00
Camden National Corporation	46.31	45.52 to 46.32
Canterbury Park Holding Corporation	20.38	19.47 to 20.38
Capital Bancorp, Inc.	27.79	27.41 to 27.81
Capital City Bank Group	38.35	37.30 to 38.35
Career Education Corporation	29.97	29.44 to 30.22
CarGurus, Inc.	35.16	35.13 to 35.88
Casella Waste Systems, Inc.	109.05	107.91 to 109.52
Caseys General Stores, Inc.	413.95	407.65 to 415.56
Cass Information Systems, Inc	43.90	43.75 to 44.61
Cathay General Bancorp	50.75	50.43 to 51.15
Cavco Industries, Inc.	475.41	467.47 to 475.71
CB Financial Services, Inc.	29.49	29.49 to 29.71
Cellectis S.A.	1.91	1.89 to 1.93
Central Federal Corporation	27.09	26.96 to 27.58
Central Garden & Pet Company	37.37	35.84 to 37.38
Central Garden & Pet Company	32.04	31.18 to 32.12
Century Aluminum Company	23.08	22.69 to 23.54
Century Casinos, Inc.	4.33	4.25 to 4.33
Ceragon Networks Ltd.	3.19	3.08 to 3.24
CEVA, Inc.	28.05	27.37 to 28.09
Champions Oncology, Inc.	4.32	4.26 to 4.64
Chart Industries, Inc.	168.62	166.54 to 170.46
Charter Communications, Inc.	389.12	383.95 to 389.94
Chemung Financial Corp	50.10	50.10 to 50.75
Children's Place, Inc. (The)	14.78	14.50 to 15.53
ChromaDex Corporation	7.50	7.26 to 7.61
Cidara Therapeutics, Inc.	15.12	15.02 to 16.64
Cimpress N.V	78.38	76.70 to 80.00
Cincinnati Financial Corporation	151.62	150.19 to 151.99
Cintas Corporation	218.75	216.21 to 218.77
Cisco Systems, Inc.	57.50	56.61 to 57.50
Citizens & Northern Corp	19.84	19.67 to 20.07
Citizens Community Bancorp, Inc.	14.97	14.65 to 15.29
City Holding Company	128.41	127.04 to 128.55
Civista Bancshares, Inc.	22.36	21.78 to 22.40
ClearBridge Dividend Strategy ESG ETF	52.13	51.89 to 52.16
ClearBridge Large Cap Growth ESG ETF	75.95	75.20 to 75.95
ClearSign Combustion Corporation	0.97	0.93 to 1.00
CME Group Inc.	228.00	226.20 to 230.59
CNB Financial Corporation	27.44	26.97 to 27.56
Coastal Financial Corporation	74.79	72.78 to 74.89
Coca-Cola Consolidated, Inc.	1237.96	1212.99 to 1238.83
Cocrystal Pharma, Inc.	2.06	1.99 to 2.15
Coda Octopus Group, Inc.	9.73	8.76 to 9.80
Codexis, Inc.	4.33	4.12 to 4.51
Coffee Holding Co., Inc.	3.39	3.23 to 3.48
Coherent, Inc.	103.38	100.32 to 103.94
Coherus BioSciences, Inc.	1.10	0.81 to 1.13
CollPlant Holdings, Ltd.	4.23	3.97 to 4.41
Colony Bankcorp, Inc.	16.97	16.85 to 17.06
Columbia Banking System, Inc.	29.98	29.60 to 30.39
Columbia Financial, Inc.	17.95	17.74 to 18.23
Columbus McKinnon Corporation	36.01	35.36 to 36.02
Commerce Bancshares, Inc.	70.97	70.49 to 71.86
Community Trust Bancorp, Inc.	57.68	56.68 to 58.70
Community West Bancshares	20.77	20.61 to 20.79
Commvault Systems, Inc.	170.96	167.00 to 171.85
comScore, Inc.	7.33	7.32 to 7.49
Concrete Pumping Holdings, Inc.	5.75	5.56 to 5.80
CONMED Corporation	70.69	70.27 to 71.79
ConnectOne Bancorp, Inc.	26.58	26.33 to 27.01
Consolidated Water Co. Ltd.	26.35	25.78 to 26.36
Construction Partners, Inc.	91.31	90.91 to 93.72
Consumer Portfolio Services, Inc.	10.59	10.25 to 10.67
Copart, Inc.	55.42	55.14 to 56.75
Corcept Therapeutics Incorporated	56.09	54.02 to 56.13
CorVel Corp.	355.23	345.34 to 356.99
Costco Wholesale Corporation	928.08	916.50 to 928.80
CPI Card Group Inc.	27.75	26.46 to 27.75
Cresud S.A.C.I.F. y A.	11.48	11.25 to 11.58
Criteo S.A.	38.12	37.87 to 38.69
CSG Systems International, Inc.	54.48	53.64 to 54.51
CSP Inc.	13.57	12.82 to 13.57
CSW Industrials, Inc.	412.03	410.61 to 419.48
CVB Financial Corporation	22.57	22.18 to 22.58
CVD Equipment Corporation	3.11	2.90 to 3.17
CyberArk Software Ltd.	316.90	311.35 to 318.64
Cyclacel Pharmaceuticals, Inc.	6.94	5.58 to 6.94
Daily Journal Corp. (S.C.)	561.62	536.52 to 561.62
Daktronics, Inc.	14.35	13.69 to 15.31
Deswell Industries, Inc.	2.62	2.59 to 2.64
DexCom, Inc.	75.24	72.94 to 75.31
Diamond Hill Investment Group, Inc.	169.66	168.07 to 170.61
Diamondback Energy, Inc.	181.46	180.00 to 182.58
Digi International Inc.	31.55	30.68 to 31.74
Dime Community Bancshares, Inc.	34.69	33.92 to 34.69
DocuSign, Inc.	78.81	77.93 to 80.65
Domo, Inc.	8.79	8.54 to 8.84
Donegal Group, Inc.	15.90	15.67 to 15.90
Donegal Group, Inc.	14.00	14.00 to 14.00
Dorchester Minerals, L.P.	33.40	33.10 to 33.74
Dorman Products, Inc.	135.15	133.74 to 135.47
DXP Enterprises, Inc.	68.11	67.31 to 68.34
Eagle Bancorp, Inc.	28.26	28.00 to 28.57
East West Bancorp, Inc.	105.50	103.11 to 105.82
Elbit Systems Ltd.	248.67	247.17 to 251.49
Electronic Arts Inc.	166.71	165.19 to 167.51
Electro-Sensors, Inc.	4.25	4.15 to 4.31
Eltek Ltd.	11.63	11.19 to 11.71
EMCORE Corporation	2.92	2.91 to 2.99
Encore Capital Group Inc	47.60	46.89 to 48.62
ENDRA Life Sciences Inc.	5.07	4.48 to 6.25
Enterprise Bancorp Inc	35.68	35.40 to 36.12
Enterprise Financial Services Corporation	58.77	57.54 to 58.78
Equinix, Inc.	918.94	914.52 to 923.06
Equity Bancshares, Inc.	46.56	46.11 to 46.90
Escalade, Incorporated	14.58	14.22 to 14.65
Esperion Therapeutics, Inc.	2.41	2.31 to 2.45
Esquire Financial Holdings, Inc.	73.01	71.97 to 73.01
ESSA Bancorp, Inc.	20.09	19.71 to 20.10
Eton Pharmaceuticals, Inc.	10.43	10.22 to 10.50
Euronet Worldwide, Inc.	103.43	100.85 to 103.62
Euroseas Ltd.	42.30	41.87 to 43.45
EverQuote, Inc.	18.85	18.80 to 19.64
Exelixis, Inc.	34.65	34.25 to 34.81
ExlService Holdings, Inc.	44.38	43.76 to 44.39
Expedia Group, Inc.	179.10	176.81 to 179.50
EZCORP, Inc.	12.09	11.97 to 12.38
F5 Networks, Inc.	242.02	238.71 to 242.37
Famous Dave's of America, Inc.	78.00	76.88 to 84.07
Farmer Brothers Company	2.00	1.90 to 2.00
Farmers & Merchants Bancorp, Inc.	31.91	31.24 to 31.91
Farmers National Banc Corp.	15.15	14.87 to 15.24
FARO Technologies, Inc.	25.50	24.93 to 26.19
Fastenal Company	81.82	80.77 to 81.93
Ferroglobe PLC	4.48	4.47 to 4.65
Fidelity Nasdaq Composite Index Tracking Stock	74.86	73.84 to 74.89
Fidus Investment Corporation	20.70	20.59 to 20.78
Fifth Third Bancorp	46.31	46.15 to 46.71
Financial Institutions, Inc.	26.38	26.00 to 26.45
First Bancorp	44.97	44.31 to 45.32
First Bancorp, Inc (ME)	28.05	27.71 to 28.27
First Busey Corporation	26.47	26.09 to 26.47
First Business Financial Services, Inc.	49.80	49.26 to 50.20
First Citizens BancShares, Inc.	2258.67	2211.36 to 2268.37
First Community Bankshares, Inc.	45.21	44.41 to 45.39
First Community Corporation	24.33	23.79 to 25.07
First Financial Bancorp.	28.67	28.32 to 28.84
First Financial Bankshares, Inc.	40.62	40.07 to 41.25
First Financial Corporation Indiana	48.19	47.37 to 48.24
First Foundation Inc.	7.63	7.51 to 7.73
First Guaranty Bancshares, Inc.	12.90	12.25 to 12.97
First Hawaiian, Inc.	26.99	26.59 to 27.03
First Internet Bancorp	39.50	39.13 to 40.25
First Interstate BancSystem, Inc.	33.39	32.76 to 33.44
First Merchants Corporation	42.72	42.06 to 42.93
First Mid-Illinois Bancshares, Inc.	41.37	40.80 to 41.38
First Northwest Bancorp	10.73	10.53 to 10.85
First Savings Financial Group, Inc.	29.11	28.91 to 29.26
First Trust Alternative Absolute Return Strategy ETF	27.78	27.70 to 27.85
First Trust BuyWrite Income ETF	23.63	23.51 to 23.65
First Trust California Municipal High income ETF	49.93	49.79 to 49.94
First Trust Cloud Computing ETF	117.62	116.04 to 117.97
First Trust Dorsey Wright Momentum & Dividend ETF	39.72	39.54 to 39.77
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.54	35.29 to 35.54
First Trust Dorsey Wright Momentum & Value ETF	31.56	31.42 to 31.58
First Trust DorseyWright DALI 1 ETF	26.30	26.03 to 26.30
First Trust Dow Jones International Internet ETF	28.64	28.46 to 28.64
First Trust Global Tactical Commodity Strategy Fund	23.72	23.66 to 23.76
First Trust High Yield Long/Short ETF	41.76	41.72 to 41.84
First Trust Large Cap Core AlphaDEX Fund	109.60	108.81 to 109.60
First Trust Large Cap Growth AlphaDEX Fund	143.54	142.14 to 143.57
First Trust Large Cap Value AlphaDEX Fund	81.02	80.59 to 81.03
First Trust Managed Municipal ETF	51.47	51.41 to 51.51
First Trust Mid Cap Core AlphaDEX Fund	121.25	120.46 to 121.26
First Trust Mid Cap Growth AlphaDEX Fund	84.41	83.88 to 84.44
First Trust Mid Cap Value AlphaDEX Fund	55.41	54.98 to 55.41
First Trust Multi Cap Growth AlphaDEX Fund	144.50	142.97 to 144.50
First Trust Multi Cap Value AlphaDEX Fund	86.46	86.03 to 86.46
First Trust Multi-Asset Diversified Income Index Fund	16.64	16.58 to 16.66
First Trust Municipal High Income ETF	48.88	48.76 to 49.00
First Trust NASDAQ ABA Community Bank Index Fund	59.73	59.27 to 59.93
First Trust Nasdaq Artificial Intelligence and Robotics ETF	45.57	45.14 to 45.62
First Trust Nasdaq Bank ETF	33.61	33.43 to 33.67
First Trust Nasdaq Oil & Gas ETF	31.82	31.59 to 31.84
First Trust Nasdaq Transportation ETF	35.43	35.30 to 35.63
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	95.51	94.89 to 95.51
First Trust RBA American Industrial Renaissance ETF	82.69	81.76 to 83.18
First Trust Rising Dividend Achievers ETF	62.27	61.79 to 62.30
First Trust Senior Loan Fund ETF	46.47	46.44 to 46.48
First Trust Small Cap Core AlphaDEX Fund	105.02	104.21 to 105.21
First Trust Small Cap Growth AlphaDEX Fund	80.50	79.52 to 80.50
First Trust Small Cap US Equity Select ETF	31.12	31.12 to 31.12
First Trust Small Cap Value AlphaDEX Fund	57.43	56.98 to 57.43
First Trust SMID Cap Rising Dividend Achievers ETF	38.23	37.88 to 38.24
First Trust SSI Strategic Convertible Securities ETF	37.74	37.51 to 37.74
First United Corporation	34.20	34.04 to 34.60
First US Bancshares, Inc.	12.27	12.20 to 12.30
First Western Financial, Inc.	20.75	20.40 to 20.84
Five9, Inc.	38.00	37.70 to 38.48
Flex Ltd.	39.83	39.44 to 40.48
FlexShopper, Inc.	1.73	1.51 to 1.75
Flexsteel Industries, Inc.	58.85	56.70 to 60.69
Flushing Financial Corporation	17.07	16.80 to 17.12
Foresight Autonomous Holdings Ltd.	0.66	0.62 to 0.67
Forrester Research, Inc.	16.89	16.43 to 16.90
Fortinet, Inc.	92.45	90.61 to 92.49
Forward Industries, Inc.	3.91	3.84 to 3.95
Franklin Electric Co., Inc.	104.83	103.44 to 105.33
Frequency Electronics, Inc.	13.12	13.00 to 13.19
Freshpet, Inc.	153.00	151.97 to 156.00
frontdoor, inc.	56.32	53.96 to 56.36
FRP Holdings, Inc.	31.43	30.95 to 31.80
FSB Bancorp, Inc.	32.23	31.79 to 32.63
FuelCell Energy, Inc.	8.26	7.65 to 8.31
Fulton Financial Corporation	20.84	20.41 to 20.86
Future FinTech Group Inc.	0.43	0.42 to 0.52
G. Willi-Food International, Ltd.	14.00	12.12 to 14.84
Gaia, Inc.	5.95	5.91 to 5.98
Galectin Therapeutics Inc.	2.82	2.67 to 2.82
Gaming and Leisure Properties, Inc.	50.54	49.98 to 50.81
Garmin Ltd.	205.59	204.16 to 207.13
Geospace Technologies Corporation	12.43	12.09 to 12.73
German American Bancorp, Inc.	44.94	44.50 to 45.39
GigaMedia Limited	1.49	1.49 to 1.50
Gilat Satellite Networks Ltd.	5.27	5.22 to 5.40
Glacier Bancorp, Inc.	55.84	55.00 to 55.97
Gladstone Capital Corporation	26.17	25.75 to 26.49
Gladstone Commercial Corporation	16.80	16.54 to 17.01
Gladstone Investment Corporation	25.77	25.75 to 25.78
Gladstone Land Corporation	21.90	21.58 to 21.93
Glen Burnie Bancorp	5.62	5.62 to 5.97
Global Indemnity Limited	34.00	33.87 to 34.08
Global Self Storage, Inc.	5.31	5.10 to 5.31
Global Water Resources, Inc.	12.85	12.82 to 13.00
Global X Autonomous & Electric Vehicles ETF	23.35	23.12 to 23.35
Global X E-commerce ETF	27.91	27.68 to 27.91
Global X FinTech ETF	32.93	32.55 to 33.21
Global X Future Analytics Tech ETF	38.19	37.76 to 38.20
Global X Millennials Thematic ETF	45.29	44.85 to 45.35
Global X Robotics & Artificial Intelligence ETF	32.72	32.36 to 32.89
Global X S&P 500 Catholic Values ETF	71.88	71.24 to 71.88
Gogo Inc.	7.74	7.60 to 8.02
Golden Entertainment, Inc.	34.06	32.77 to 34.07
Golden Ocean Group Limited	11.83	11.72 to 12.03
Golub Capital BDC, Inc.	15.22	15.03 to 15.36
Goosehead Insurance, Inc.	120.43	116.64 to 120.66
Grand Canyon Education, Inc.	161.40	159.44 to 162.60
GRAVITY Co., Ltd.	65.11	65.09 to 67.19
Great Elm Capital Corp.	10.16	9.99 to 10.16
Great Lakes Dredge & Dock Corporation	12.22	11.97 to 12.35
Great Southern Bancorp, Inc.	61.79	60.90 to 61.79
Greene County Bancorp, Inc.	31.22	31.05 to 31.83
Greenland Acquisition Corporation	10.59	10.59 to 10.60
Greenland Acquisition Corporation	10.72	10.72 to 10.72
Greenlight Reinsurance, Ltd.	14.72	14.41 to 14.72
Greenpro Capital Corp.	1.06	0.96 to 1.17
Grupo Financiero Galicia S.A.	57.66	55.84 to 58.12
GSE Systems, Inc.	4.59	4.59 to 4.61
Guaranty Bancshares, Inc.	36.06	35.88 to 36.28
Guardant Health, Inc.	30.68	30.14 to 30.75
Gulf Island Fabrication, Inc.	6.92	6.70 to 7.10
Gulfport Energy Corporation	174.68	168.05 to 175.09
Hallador Energy Company	12.95	12.73 to 13.20
Hamilton Lane Incorporated	194.48	192.33 to 196.30
Hancock Whitney Corporation	57.27	56.36 to 57.28
Hanmi Financial Corporation	25.35	25.01 to 25.51
HarborOne Bancorp, Inc.	12.96	12.82 to 13.07
Hawkins, Inc.	127.18	123.90 to 127.19
Hawthorn Bancshares, Inc.	30.60	29.51 to 34.00
Haymaker Acquisition Corp.	10.76	10.76 to 10.76
Haynes International, Inc.	60.99	60.93 to 61.01
HealthEquity, Inc.	102.96	101.21 to 103.70
HealthStream, Inc.	31.30	31.23 to 32.18
Heartland Express, Inc.	12.19	11.94 to 12.30
Heartland Financial USA, Inc.	64.80	63.12 to 64.95
Heidrick & Struggles International, Inc.	44.99	44.07 to 45.05
Helen of Troy Limited	66.80	66.12 to 67.63
Hennessy Advisors, Inc.	10.20	10.15 to 11.00
Henry Schein, Inc.	73.73	72.79 to 75.49
Heritage Commerce Corp	10.52	10.36 to 10.58
Heritage Financial Corporation	25.49	25.29 to 25.78
Home BancShares, Inc.	30.48	30.21 to 30.77
HomeTrust Bancshares, Inc.	37.04	36.71 to 37.36
Hooker Furniture Corporation	17.57	16.83 to 17.60
Hope Bancorp, Inc.	13.37	13.17 to 13.42
Horizon Bancorp, Inc.	18.07	17.76 to 18.07
Hub Group, Inc.	50.25	49.13 to 50.44
Huntington Bancshares Incorporated	17.47	17.36 to 17.63
Huron Consulting Group Inc.	120.56	118.85 to 121.29
IBEX Holdings Limited	20.02	19.92 to 20.95
Ichor Holdings	31.10	29.15 to 31.21
iClick Interactive Asia Group Limited	3.90	3.38 to 3.91
Identiv, Inc.	3.90	3.72 to 3.96
IES Holdings, Inc.	265.60	258.60 to 292.21
ImmuCell Corporation	3.60	3.40 to 3.69
Immutep Limited	1.96	1.91 to 2.03
Independent Bank Corp.	70.81	69.92 to 70.86
Independent Bank Corporation	37.07	36.54 to 37.34
Independent Bank Group, Inc	63.06	61.98 to 63.24
InflaRx N.V.	2.04	1.89 to 2.15
Information Services Group, Inc.	3.25	3.23 to 3.29
Ingles Markets, Incorporated	69.46	68.40 to 69.53
Innodata Inc.	44.45	42.95 to 45.90
Innospec Inc.	118.25	115.10 to 118.41
Innovative Solutions and Support, Inc.	7.72	7.34 to 7.73
Insmed, Inc.	72.67	71.17 to 73.95
Inspired Entertainment, Inc.	9.98	9.95 to 10.34
Insteel Industries, Inc.	29.77	29.42 to 29.95
Insulet Corporation	266.58	260.63 to 267.05
Integra LifeSciences Holdings Corporation	22.93	22.32 to 22.95
Intel Corporation	24.01	23.55 to 24.21
Inter Parfums, Inc.	127.12	124.45 to 127.28
InterDigital, Inc.	182.29	180.96 to 184.50
Interface, Inc.	25.47	24.71 to 25.57
International Bancshares Corporation	69.90	69.01 to 70.79
International Money Express, Inc.	21.17	20.70 to 21.21
Intuit Inc.	650.60	637.60 to 652.28
Intuitive Surgical, Inc.	541.82	533.83 to 542.37
Invesco BuyBack Achievers ETF	120.83	120.07 to 120.97
Invesco DWA Basic Materials Momentum ETF	95.96	95.71 to 95.96
Invesco DWA Consumer Cyclicals Momentum ETF	106.43	106.05 to 106.43
Invesco DWA Consumer Staples Momentum ETF	105.74	105.05 to 105.74
Invesco DWA Energy Momentum ETF	49.50	49.10 to 49.50
Invesco DWA Financial Momentum ETF	61.11	60.98 to 61.23
Invesco DWA Industrials Momentum ETF	171.92	169.97 to 173.01
Invesco DWA Momentum ETF	112.64	111.54 to 112.66
Invesco DWA SmallCap Momentum ETF	98.79	97.80 to 99.21
Invesco DWA Technology Momentum ETF	73.48	72.23 to 73.55
Invesco DWA Utilities Momentum ETF	41.49	41.29 to 41.49
Invesco FTSE RAFI US 1500 Small-Mid ETF	43.27	42.78 to 43.27
Invesco High Yield Equity Dividend Achievers ETF	22.10	21.94 to 22.10
Invesco KBW Bank ETF	68.46	68.11 to 69.03
Invesco KBW High Dividend Yield Financial ETF	15.08	14.97 to 15.17
Invesco KBW Property & Casualty Insurance ETF	121.24	120.09 to 121.30
Invesco KBW Regional Banking ETF	64.48	63.82 to 64.71
Invesco Nasdaq Internet ETF	46.35	45.85 to 46.38
Invesco QQQ Trust, Series 1	503.17	496.56 to 503.48
Invesco S&P SmallCap Consumer Staples ETF	38.57	38.13 to 38.57
Invesco S&P SmallCap Energy ETF	52.17	51.58 to 52.17
Invesco S&P SmallCap Financials ETF	58.98	58.64 to 58.98
Invesco S&P SmallCap Industrials ETF	142.51	141.62 to 143.12
Invesco S&P SmallCap Materials ETF	82.23	82.23 to 82.24
Invesco S&P SmallCap Utilities & Communication Services ETF	63.46	63.46 to 63.89
Invesco Strategic US ETF	51.04	50.63 to 51.05
Investar Holding Corporation	23.29	22.87 to 23.33
Investors Title Company	277.64	273.00 to 279.30
IRIDEX Corporation	1.74	1.70 to 1.85
iShares Core S&P U.S. Growth ETF	137.02	135.33 to 137.16
iShares Core S&P U.S. Value ETF	97.03	96.38 to 97.06
iShares ESG MSCI USA ETF	129.98	128.70 to 130.01
iShares Global Infrastructure ETF	54.73	54.50 to 54.91
iShares MSCI Turkey ETF	34.04	33.89 to 34.35
iShares MSCI UAE ETF	15.59	15.50 to 15.59
iShares S&P Small-Cap 600 Growth ETF	143.64	141.87 to 143.64
iShares Select Dividend ETF	139.00	138.07 to 139.02
iShares Short Treasury Bond ETF	110.37	110.35 to 110.37
Isramco, Inc.	11.26	11.26 to 11.27
Iteris, Inc.	7.19	7.19 to 7.20
Iterum Therapeutics plc	1.63	1.52 to 1.65
Itron, Inc.	114.11	113.39 to 115.73
IZEA Worldwide, Inc.	2.88	2.80 to 2.93
J. W. Mays, Inc.	42.00	42.00 to 44.00
Janus Henderson Small Cap Growth Alpha ETF	69.66	69.04 to 69.66
Janus Henderson Small/Mid Cap Growth Alpha ETF	78.31	77.55 to 78.57
Jazz Pharmaceuticals plc	119.24	116.19 to 119.47
Jerash Holdings (US), Inc.	3.29	3.24 to 3.30
Kaiser Aluminum Corporation	80.24	79.61 to 80.58
Kamada Ltd.	5.82	5.66 to 5.93
Kazia Therapeutics Limited	5.61	5.50 to 6.01
Kearny Financial	8.07	7.95 to 8.22
Kelly Services, Inc.	14.56	14.56 to 14.56
Kewaunee Scientific Corporation	42.58	42.06 to 44.54
Kezar Life Sciences, Inc.	7.49	7.45 to 7.58
Kingstone Companies, Inc	13.90	13.09 to 14.25
Kinsale Capital Group, Inc.	478.29	468.00 to 479.47
KLX Energy Services Holdings, Inc.	5.98	5.75 to 6.03
Kodiak Sciences Inc	5.79	5.60 to 5.92
Kopin Corporation	0.97	0.83 to 1.00
Kornit Digital Ltd.	31.14	30.19 to 31.80
Kratos Defense & Security Solutions, Inc.	25.22	24.70 to 25.32
KVH Industries, Inc.	5.18	5.06 to 5.24
L.B. Foster Company	26.32	24.71 to 26.34
Lakeland Financial Corporation	72.11	71.63 to 72.75
Lakeland Industries, Inc.	21.14	21.00 to 21.68
Landmark Bancorp Inc.	23.00	22.53 to 23.00
Laureate Education, Inc.	18.88	18.58 to 18.93
LCNB Corporation	16.95	16.88 to 17.00
Legg Mason Small-Cap Quality Value ETF	43.52	43.39 to 43.52
LeMaitre Vascular, Inc.	103.44	102.51 to 104.11
Liberty Media Corporation	77.00	74.12 to 77.00
Liberty Media Corporation	84.07	81.06 to 84.07
Limbach Holdings, Inc.	96.88	95.16 to 100.61
Lincoln Educational Services Corporation	15.38	15.00 to 15.58
Lindblad Expeditions Holdings Inc.	12.87	12.79 to 13.19
Liquidity Services, Inc.	25.00	24.95 to 25.45
Live Oak Bancshares, Inc.	46.02	45.05 to 46.39
LogicBio Therapeutics, Inc.	6.90	6.85 to 7.11
LPL Financial Holdings Inc.	317.05	313.71 to 318.27
LSI Industries Inc.	20.02	19.87 to 20.33
Lumentum Holdings Inc.	82.47	80.22 to 83.12
Luna Innovations Incorporated	1.63	1.56 to 1.66
MACOM Technology Solutions Holdings, Inc.	127.56	125.22 to 127.87
Madrigal Pharmaceuticals, Inc.	317.09	310.84 to 323.99
Magal Security Systems Ltd.	51.69	50.91 to 51.93
Magyar Bancorp, Inc.	13.24	13.17 to 13.25
MakeMyTrip Limited	107.27	104.25 to 108.12
Manitex International, Inc.	5.74	5.72 to 5.74
Mannatech, Incorporated	8.40	8.05 to 8.72
Marathon Patent Group, Inc.	22.63	20.51 to 23.50
Marriott International	280.18	278.54 to 280.83
Martin Midstream Partners L.P.	4.00	3.98 to 4.00
Marvell Technology Group Ltd.	89.86	87.71 to 89.96
Masimo Corporation	164.95	161.02 to 165.64
MasterCraft Boat Holdings, Inc.	20.59	20.19 to 20.66
Materialise NV	7.12	6.76 to 7.19
Matrix Service Company	13.35	12.77 to 13.36
Matthews International Corporation	24.09	23.63 to 24.12
McGrath RentCorp	117.97	116.38 to 118.17
Medalist Diversified REIT, Inc.	12.40	12.09 to 12.40
MediciNova, Inc.	1.95	1.82 to 1.97
Mercantil Bank Holding Corporation	23.90	23.36 to 24.10
Mercantile Bank Corporation	48.33	48.03 to 48.70
Mercury Systems Inc	38.92	38.32 to 39.19
Meridian Corporation	14.30	14.22 to 14.33
Merit Medical Systems, Inc.	104.08	102.97 to 104.49
Mesoblast Limited	10.33	10.08 to 10.49
Meta Financial Group, Inc.	79.52	77.97 to 79.75
Methanex Corporation	44.42	43.95 to 44.91
MGE Energy Inc.	103.89	103.08 to 104.53
MicroStrategy Incorporated	473.83	457.30 to 504.83
Middlefield Banc Corp.	30.30	27.26 to 30.40
Midland States Bancorp, Inc.	26.25	25.75 to 26.35
MidWestOne Financial Group, Inc.	32.15	31.69 to 32.20
MIND C.T.I. Ltd.	1.96	1.94 to 1.97
Mitcham Industries, Inc.	3.80	3.76 to 3.81
MKS Instruments, Inc.	108.35	106.21 to 108.39
Mogo Finance Technology Inc.	1.51	1.48 to 1.51
Moleculin Biotech, Inc.	2.67	2.61 to 2.84
Monarch Casino & Resort, Inc.	83.40	82.48 to 83.57
MongoDB, Inc.	281.76	275.10 to 290.94
Monroe Capital Corporation	8.51	8.44 to 8.64
Motorcar Parts of America, Inc.	6.64	6.62 to 6.91
Mr. Cooper Group Inc.	97.09	96.55 to 98.35
MVB Financial Corp.	21.54	20.85 to 21.64
MYR Group, Inc.	145.46	141.76 to 145.67
NanoVibronix, Inc.	0.61	0.61 to 0.64
Nasdaq, Inc.	80.08	79.78 to 81.08
Natera, Inc.	167.88	160.18 to 169.71
National Bankshares, Inc.	31.04	30.73 to 31.19
National Vision Holdings, Inc.	11.34	10.93 to 11.36
Nature's Sunshine Products, Inc.	16.00	15.77 to 16.10
NBT Bancorp Inc.	48.74	48.17 to 48.85
NCS Multistage Holdings, Inc.	24.00	23.80 to 24.75
Neogen Corporation	14.90	14.63 to 15.03
NeoGenomics, Inc.	15.36	15.04 to 15.49
NetApp, Inc.	123.45	121.27 to 123.52
NetEase, Inc.	87.53	85.85 to 87.61
Netflix, Inc.	883.85	868.40 to 890.60
NETGEAR, Inc.	24.10	23.66 to 24.34
NeuroMetrix, Inc.	4.34	3.96 to 4.56
New Fortress Energy LLC	9.18	8.81 to 9.23
New York Mortgage Trust, Inc.	5.80	5.74 to 5.93
Newell Brands Inc.	8.84	8.82 to 9.40
News Corporation	31.69	31.37 to 32.02
News Corporation	29.15	28.73 to 29.21
Newtek Business Services Corp.	24.68	24.68 to 24.68
NextDecade Corporation	7.44	7.38 to 7.64
NI Holdings, Inc.	16.02	15.77 to 16.02
NN, Inc.	3.79	3.76 to 3.95
Northeast Bancorp	97.38	96.86 to 98.53
Northern Technologies International Corporation	13.86	13.27 to 14.49
Northern Trust Corporation	107.88	106.93 to 108.61
Northfield Bancorp, Inc.	13.05	12.81 to 13.11
Northrim BanCorp Inc	81.81	79.34 to 81.81
Northwest Bancshares, Inc.	14.46	14.32 to 14.51
Northwest Pipe Company	54.14	53.08 to 54.46
Norwegian Cruise Line Holdings Ltd.	26.04	25.75 to 26.54
Nutanix, Inc.	69.44	68.11 to 69.58
Nuveen NASDAQ 100 Dynamic Overwrite Fund	25.80	25.60 to 26.05
NVIDIA Corporation	145.89	142.73 to 147.56
Oak Valley Bancorp (CA)	29.08	29.08 to 29.44
OceanFirst Financial Corp.	19.98	19.70 to 20.20
OFS Credit Company, Inc.	7.10	7.06 to 7.15
Ohio Valley Banc Corp.	27.61	25.27 to 27.63
Old Dominion Freight Line, Inc.	214.33	210.36 to 214.64
Old National Bancorp	20.93	20.67 to 20.99
Old Point Financial Corporation	20.42	20.42 to 20.48
Old Second Bancorp, Inc.	18.38	18.00 to 18.38
Olympic Steel, Inc.	40.49	39.03 to 40.57
Omeros Corporation	6.03	5.89 to 6.20
OneSpan Inc.	17.26	16.45 to 17.38
OP Bancorp	16.37	16.12 to 16.45
Opera Limited	19.46	19.26 to 20.00
Opko Health, Inc.	1.58	1.55 to 1.62
OptimumBank Holdings, Inc.	4.96	4.75 to 5.06
Organogenesis Holdings Inc.	3.97	3.90 to 4.16
Orrstown Financial Services Inc	39.58	39.26 to 40.19
Orthofix Medical Inc.	18.87	18.15 to 18.89
OSI Systems, Inc.	159.19	152.26 to 159.25
Otter Tail Corporation	79.65	78.65 to 79.93
Oxbridge Re Holdings Limited	3.10	3.02 to 3.11
Oxbridge Re Holdings Limited	0.17	0.15 to 0.19
P.A.M. Transportation Services, Inc.	19.72	19.03 to 19.97
PACCAR Inc.	109.99	109.14 to 110.97
Pacific City Financial Corporation	20.73	20.34 to 20.97
Pacific Premier Bancorp Inc	27.61	27.15 to 27.81
Papa Murphy's Holdings, Inc.	15.28	15.06 to 15.39
Parke Bancorp, Inc.	22.84	22.60 to 23.00
Park-Ohio Holdings Corp.	32.00	31.61 to 32.22
Pathfinder Bancorp, Inc.	18.00	17.80 to 18.00
Patrick Industries, Inc.	130.78	128.27 to 131.40
Patriot National Bancorp Inc.	1.79	1.77 to 2.08
Patterson-UTI Energy, Inc.	8.13	8.05 to 8.23
PAVmed Inc.	0.03	0.03 to 0.03
PayPal Holdings, Inc.	84.74	84.24 to 85.60
PDL Community Bancorp	12.65	12.52 to 12.72
Peapack-Gladstone Financial Corporation	36.76	36.12 to 37.02
Pegasystems Inc.	86.91	85.30 to 87.00
Penn National Gaming, Inc.	20.02	19.84 to 20.39
PennantPark Investment Corporation	6.97	6.91 to 7.05
Penns Woods Bancorp, Inc.	29.84	29.77 to 30.71
Peoples Bancorp Inc.	34.79	34.24 to 35.13
Peoples Bancorp of North Carolina, Inc.	30.11	29.21 to 30.30
Peoples Financial Services Corp.	52.69	51.72 to 52.77
Perma-Pipe International Holdings, Inc.	15.77	14.30 to 15.91
Pilgrim's Pride Corporation	52.21	51.95 to 52.75
Pinnacle Financial Partners, Inc.	121.45	120.48 to 122.87
Pioneer Power Solutions, Inc.	6.04	5.97 to 6.52
Playa Hotels & Resorts N.V.	9.48	9.39 to 9.50
Plexus Corp.	156.65	154.49 to 157.55
Plumas Bancorp	46.49	45.62 to 47.17
Polar Power, Inc.	2.89	2.73 to 3.03
Popular, Inc.	96.62	94.86 to 96.78
Potbelly Corporation	9.66	9.53 to 9.84
Preferred Bank	93.08	91.47 to 93.39
Preformed Line Products Company	134.95	131.23 to 134.95
Premier, Inc.	22.23	22.10 to 22.36
PrimeEnergy Resources Corporation	199.19	196.00 to 199.19
Primoris Services Corporation	80.42	79.38 to 81.31
Principal Shareholder Yield Index ETF	50.96	50.68 to 50.99
Principal U.S. Mega-Cap Multi-Factor Index ETF	59.20	58.41 to 59.20
Principal U.S. Small-Cap Multi-Factor Index ETF	53.95	53.53 to 54.02
Priority Technology Holdings, Inc.	8.56	8.45 to 9.25
Pro-Dex, Inc.	47.63	44.92 to 47.63
Profire Energy, Inc.	2.52	2.51 to 2.52
Progress Software Corporation	67.11	65.32 to 67.18
ProShares Equities for Rising Rates ETF	61.51	60.84 to 61.51
ProShares UltraPro Short QQQ	33.72	33.69 to 35.07
ProShares UltraShort Nasdaq Biotechnology	17.42	17.39 to 17.68
Provident Bancorp, Inc.	11.05	10.92 to 11.07
Provident Financial Holdings, Inc.	15.78	15.62 to 15.84
Psychemedics Corporation	2.34	2.32 to 2.35
Pulmatrix, Inc.	5.62	5.35 to 6.40
Pure Cycle Corporation	13.10	12.72 to 13.17
QCR Holdings, Inc.	89.31	88.01 to 89.88
Qualys, Inc.	147.03	142.03 to 147.07
QuinStreet, Inc.	21.75	21.15 to 21.84
R1 RCM Inc.	14.31	14.30 to 14.32
Radcom Ltd.	11.25	11.16 to 11.70
Radius Health, Inc.	18.46	17.26 to 18.47
RadNet, Inc.	82.16	79.66 to 82.19
Radware Ltd.	23.11	22.42 to 23.20
Ramaco Resources, Inc.	12.43	12.36 to 12.86
Rambus, Inc.	52.95	50.71 to 52.97
RBB Bancorp	23.77	23.52 to 24.14
RCI Hospitality Holdings, Inc.	48.88	47.97 to 48.88
Reality Shares Nasdaq NextGen Economy ETF	28.50	28.30 to 29.04
Red Violet, Inc.	35.01	34.62 to 35.21
Regency Centers Corporation	74.53	73.53 to 74.73
Renasant Corporation	36.36	35.91 to 36.68
Republic Bancorp, Inc.	74.84	73.44 to 74.88
Retail Opportunity Investments Corp.	17.37	17.35 to 17.40
Rhinebeck Bancorp, Inc.	9.75	9.62 to 9.80
Rhythm Pharmaceuticals, Inc.	59.36	58.05 to 60.79
Ribbon Communications Inc.	3.86	3.81 to 3.91
Rigel Pharmaceuticals, Inc.	24.31	23.41 to 24.58
Rimini Street, Inc.	1.96	1.92 to 1.99
Riot Blockchain, Inc	12.15	11.96 to 12.94
Riverview Bancorp Inc	5.15	4.88 to 5.17
Royal Gold, Inc.	148.60	147.01 to 149.08
RumbleOn, Inc.	6.20	5.90 to 6.50
Rush Enterprises, Inc.	52.84	51.82 to 52.84
S&T Bancorp, Inc.	41.96	41.47 to 42.08
S&W Seed Company	4.62	3.15 to 4.98
Safety Insurance Group, Inc.	83.66	82.04 to 83.82
Saia, Inc.	530.00	511.73 to 532.76
Sandy Spring Bancorp, Inc.	36.57	36.38 to 37.10
Sanmina Corporation	77.58	75.69 to 77.64
SB Financial Group, Inc.	20.99	20.07 to 20.99
ScanSource, Inc.	49.14	48.60 to 49.61
Seacoast Banking Corporation of Florida	29.26	28.77 to 29.56
Security National Financial Corporation	11.96	11.51 to 11.96
SEI Investments Company	79.91	78.70 to 79.99
Selective Insurance Group, Inc.	95.98	95.64 to 97.24
SELLAS Life Sciences Group, Inc.	1.24	1.22 to 1.34
SemiLEDS Corporation	1.30	1.25 to 1.34
Semtech Corporation	49.17	46.32 to 49.26
Seneca Foods Corp.	69.96	68.80 to 70.18
Seneca Foods Corp.	70.50	70.50 to 70.50
Senmiao Technology Limited	0.99	0.95 to 1.02
Sensus Healthcare, Inc.	8.94	8.31 to 9.20
Seres Therapeutics, Inc.	0.81	0.67 to 0.88
ServisFirst Bancshares, Inc.	92.73	91.69 to 93.18
Shore Bancshares Inc	16.01	15.85 to 16.14
ShotSpotter, Inc.	11.46	11.15 to 11.55
Siebert Financial Corp.	2.69	2.61 to 2.77
Sierra Bancorp	30.60	30.50 to 31.38
Silgan Holdings Inc.	54.77	53.97 to 54.91
Silicom Ltd	14.48	13.88 to 14.48
Silvercrest Asset Management Group Inc.	17.95	17.83 to 18.17
Simmons First National Corporation	24.11	23.84 to 24.16
SiNtx Technologies, Inc.	3.72	3.25 to 3.84
SkyWest, Inc.	108.98	107.30 to 110.13
SLM Corporation	23.97	23.78 to 24.11
SLM Corporation	74.23	74.23 to 74.42
SmartFinancial, Inc.	35.67	35.25 to 35.84
Socket Mobile, Inc.	1.45	1.40 to 1.46
Solar Capital Ltd.	16.43	16.26 to 16.44
Solar Senior Capital Ltd.	14.95	14.65 to 15.37
Sonoma Pharmaceuticals, Inc.	2.84	2.83 to 3.17
South State Corporation	104.82	102.98 to 105.07
Southern First Bancshares, Inc.	43.04	42.77 to 43.50
Southern Missouri Bancorp, Inc.	64.56	64.09 to 64.69
Southside Bancshares, Inc.	35.12	34.73 to 35.19
Sphere 3D Corp.	1.40	1.34 to 1.60
Sprouts Farmers Market, Inc.	142.75	141.25 to 143.25
SS&C Technologies Holdings, Inc.	73.43	72.57 to 73.47
Staffing 360 Solutions, Inc.	2.47	2.35 to 2.50
Starbucks Corporation	98.26	97.11 to 98.75
StealthGas, Inc.	5.94	5.87 to 6.07
Steel Dynamics, Inc.	144.04	141.26 to 144.95
Stericycle, Inc.	61.98	61.94 to 61.99
Sterling Bancorp, Inc.	4.83	4.71 to 4.83
Sterling Construction Company Inc	189.43	187.86 to 193.92
Stitch Fix, Inc.	3.88	3.77 to 3.89
Stock Yards Bancorp, Inc.	73.28	72.05 to 73.66
Stratasys, Ltd.	9.30	9.05 to 9.49
Strategic Education, Inc.	95.52	94.06 to 95.63
Strattec Security Corporation	39.74	39.37 to 41.20
Stratus Properties Inc.	26.00	25.64 to 26.25
Streamline Health Solutions, Inc.	2.92	2.82 to 3.70
Summit State Bank	7.39	6.85 to 7.45
Summit Wireless Technologies, Inc.	1.86	1.85 to 2.02
SunOpta, Inc.	7.56	7.44 to 7.65
SuperCom, Ltd.	3.48	3.40 to 3.70
Superior Group of Companies, Inc.	16.32	15.88 to 16.32
Supernus Pharmaceuticals, Inc.	36.12	35.32 to 36.50
Surmodics, Inc.	39.17	39.07 to 39.20
Synopsys, Inc.	541.56	528.60 to 542.16
T. Rowe Price Group, Inc.	117.52	116.08 to 117.85
Tactile Systems Technology, Inc.	15.56	15.30 to 15.74
Take-Two Interactive Software, Inc.	185.50	184.20 to 186.75
TAT Technologies Ltd.	22.35	21.60 to 23.50
TechTarget, Inc.	30.00	29.77 to 30.92
Tecnoglass Inc.	75.35	74.15 to 75.84
Tenax Therapeutics, Inc.	4.77	4.77 to 4.98
Territorial Bancorp Inc.	10.74	10.47 to 10.74
Tesla, Inc.	342.03	334.30 to 346.60
Texas Capital Bancshares, Inc.	83.90	83.76 to 85.44
Texas Roadhouse, Inc.	193.41	192.26 to 193.71
TFS Financial Corporation	14.09	13.99 to 14.17
TG Therapeutics, Inc.	31.15	29.91 to 32.00
The Andersons, Inc.	47.59	46.81 to 47.59
The Bancorp, Inc.	54.98	53.65 to 55.21
The Cheesecake Factory Incorporated	46.63	45.75 to 46.65
The Chefs' Warehouse, Inc.	43.96	41.30 to 43.97
The Descartes Systems Group Inc.	114.13	112.53 to 114.47
The First Bancshares, Inc.	35.89	35.45 to 35.95
The First of Long Island Corporation	13.57	13.47 to 13.91
The Goodyear Tire & Rubber Company	9.07	8.91 to 9.21
The Hackett Group, Inc.	30.55	29.99 to 30.58
The Lovesac Company	33.06	31.43 to 33.13
The Simply Good Foods Company	39.14	37.68 to 39.54
The9 Limited	10.98	10.27 to 11.30
Theravance Biopharma, Inc.	9.97	9.71 to 10.10
Thunder Bridge Acquisition, Ltd.	16.52	16.01 to 16.54
Timberland Bancorp, Inc.	32.38	31.75 to 32.38
Tiptree Inc.	21.46	21.30 to 21.77
Tiziana Life Sciences plc	1.00	0.97 to 1.03
T-Mobile US, Inc.	235.47	233.20 to 235.63
Tower Semiconductor Ltd.	46.65	45.77 to 46.92
Towne Bank	34.91	34.52 to 35.40
Travelzoo	18.52	17.95 to 18.59
TriCo Bancshares	46.52	46.23 to 47.32
Trimble Inc.	70.48	69.14 to 70.51
TrustCo Bank Corp NY	36.29	35.79 to 36.58
Trustmark Corporation	37.66	37.44 to 38.04
TTM Technologies, Inc.	23.30	22.95 to 23.60
Twenty-First Century Fox, Inc.	43.37	42.94 to 43.46
Twenty-First Century Fox, Inc.	45.70	45.26 to 45.84
U.S. Auto Parts Network, Inc.	1.01	1.00 to 1.06
U.S. Energy Corp.	1.75	1.70 to 1.79
U.S. Gold Corp.	7.83	7.55 to 8.30
UMB Financial Corporation	120.19	118.75 to 120.81
Union Bankshares, Inc.	31.33	30.95 to 31.33
United Bankshares, Inc.	41.40	40.93 to 41.90
United Continental Holdings, Inc.	94.63	91.24 to 95.00
United Fire Group, Inc	27.55	26.74 to 27.63
United Natural Foods, Inc.	22.84	21.56 to 22.84
United Security Bancshares	9.48	9.25 to 9.50
United States Lime & Minerals, Inc.	139.87	137.85 to 144.39
Unity Bancorp, Inc.	44.93	44.10 to 45.00
Universal Electronics Inc.	11.70	11.16 to 11.90
Universal Logistics Holdings, Inc.	47.79	47.02 to 48.09
Universal Stainless & Alloy Products, Inc.	44.05	44.00 to 44.32
Univest Financial Corporation	30.45	29.96 to 31.16
Upland Software, Inc.	3.61	3.10 to 3.86
Upwork Inc.	14.97	14.69 to 15.19
Urban Outfitters, Inc.	36.91	36.71 to 37.84
Uxin Limited	5.68	5.02 to 5.68
Vaccinex, Inc.	3.71	3.28 to 3.72
Valley National Bancorp	10.15	10.02 to 10.26
Valley National Bancorp	25.15	25.14 to 25.34
Valley National Bancorp	24.80	24.80 to 24.89
Vanguard Russell 1000 ETF	269.15	266.56 to 269.17
Vanguard Russell 1000 Growth ETF	101.16	99.82 to 101.30
Vanguard Russell 1000 Value ETF	85.11	84.57 to 85.18
Vanguard Russell 2000 ETF	93.43	92.28 to 93.43
Vanguard Russell 2000 Growth ETF	218.11	215.34 to 218.11
Vanguard Russell 2000 Value ETF	152.32	150.99 to 152.51
Vanguard Russell 3000 ETF	263.03	260.66 to 263.04
Vanguard Short-Term Inflation-Protected Securities Index Fund	48.90	48.88 to 48.94
Vanguard Total International Bond ETF	49.88	49.82 to 49.94
Varex Imaging Corporation	15.42	14.61 to 15.90
Veracyte, Inc.	39.20	38.61 to 39.80
Verastem, Inc.	3.79	3.75 to 4.00
Vericel Corporation	57.26	55.33 to 57.34
Verisk Analytics, Inc.	284.20	279.24 to 284.85
Veritex Holdings, Inc.	28.98	28.56 to 29.14
Verona Pharma plc	38.85	37.61 to 39.33
Vicor Corporation	53.87	52.34 to 54.02
Victory Capital Holdings, Inc.	66.27	64.81 to 66.56
VictoryShares Dividend Accelerator ETF	53.27	52.94 to 53.27
VictoryShares US 500 Enhanced Volatility Wtd ETF	71.59	71.11 to 71.60
VictoryShares US 500 Volatility Wtd ETF	88.33	87.84 to 88.33
VictoryShares US Discovery Enhanced Volatility Wtd ETF	57.28	56.90 to 57.28
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	65.78	65.40 to 65.78
VictoryShares US Large Cap High Div Volatility Wtd ETF	68.61	68.34 to 68.61
VictoryShares US Multi-Factor Minimum Volatility ETF	49.24	48.94 to 49.24
VictoryShares US Small Cap High Div Volatility Wtd ETF	61.83	61.39 to 61.83
VictoryShares US Small Cap Volatility Wtd ETF	77.19	76.86 to 77.19
Village Bank and Trust Financial Corp.	77.90	77.30 to 77.90
Viomi Technology Co., Ltd	1.44	1.41 to 1.53
Viper Energy Partners LP	54.01	53.29 to 54.34
Virco Manufacturing Corporation	15.53	15.23 to 16.18
VirTra, Inc.	7.40	7.24 to 7.44
Virtu Financial, Inc.	36.99	36.52 to 37.23
Virtus Investment Partners, Inc.	234.48	231.90 to 235.75
Visterra, Inc.	51.04	50.11 to 51.68
VSE Corporation	114.81	113.46 to 115.41
vTv Therapeutics Inc.	15.46	15.46 to 16.81
Washington Federal, Inc.	35.92	35.34 to 35.95
WD-40 Company	277.62	275.10 to 280.00
Weibo Corporation	9.18	9.07 to 9.43
Weight Watchers International Inc	308.61	307.31 to 309.06
WesBanco, Inc.	35.08	34.61 to 35.35
West Bancorporation	23.72	22.92 to 24.22
Westamerica Bancorporation	55.66	54.95 to 55.82
Western New England Bancorp, Inc.	8.98	8.84 to 9.14
Westport Fuel Systems Inc	4.32	4.21 to 4.41
Wheeler Real Estate Investment Trust, Inc.	9.01	8.78 to 10.42
Wilhelmina International, Inc.	3.68	3.33 to 3.74
Willamette Valley Vineyards, Inc.	3.66	3.66 to 3.75
Winmark Corporation	395.43	386.88 to 403.14
Wintrust Financial Corporation	130.83	129.53 to 131.25
WisdomTree Emerging Markets Consumer Growth Fund	11.64	11.63 to 11.64
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.52	22.45 to 22.53
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.46	22.41 to 22.49
WisdomTree Japan Hedged SmallCap Equity Fund	34.34	33.98 to 34.36
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	53.94	53.45 to 53.94
Wix.com Ltd.	210.27	198.00 to 213.86
Woodward, Inc.	172.17	169.39 to 173.03
Workday, Inc.	259.44	256.79 to 261.31
Workhorse Group, Inc.	1.05	1.02 to 1.12
WSFS Financial Corporation	57.50	56.56 to 58.57
Xcel Energy Inc.	70.05	69.35 to 70.24
Xencor, Inc.	23.72	23.22 to 23.76
Xenetic Biosciences, Inc.	3.99	3.80 to 4.08
Yatra Online, Inc.	1.39	1.37 to 1.43
YY Inc.	36.12	35.86 to 36.38
Zillow Group, Inc.	77.88	75.34 to 78.33
Zillow Group, Inc.	75.00	72.51 to 75.50
Zions Bancorporation N.A.	58.66	58.10 to 59.17
Zscaler, Inc.	200.94	198.84 to 205.99
A10 Networks, Inc.	16.48	16.27 to 16.56
AAR Corp.	67.54	66.75 to 68.13
Abbott Laboratories	115.93	115.53 to 116.77
Aberdeen Global Premier Properties Fund	4.32	4.28 to 4.37
ABM Industries Incorporated	55.58	54.91 to 55.65
Acadia Realty Trust	24.95	24.72 to 25.03
Acco Brands Corporation	5.65	5.58 to 5.71
Acuity Brands, Inc.	315.62	314.90 to 319.06
Acushnet Holdings Corp.	69.10	68.01 to 69.41
Adams Diversified Equity Fund, Inc.	22.30	22.20 to 22.62
Adams Natural Resources Fund, Inc.	24.36	24.22 to 24.40
ADT Inc.	7.55	7.49 to 7.60
Adtalem Global Education Inc.	87.29	86.82 to 88.33
Advance Auto Parts Inc	38.63	37.96 to 39.55
Advent Claymore Convertible Securities and Income Fund	11.91	11.87 to 11.97
AECOM	109.47	107.39 to 110.18
Aflac Incorporated	110.24	109.78 to 111.16
Agree Realty Corporation	77.01	76.51 to 77.53
Air Lease Corporation	47.92	47.56 to 48.21
Air Products and Chemicals, Inc.	327.85	325.52 to 330.65
Alamo Group, Inc.	191.74	188.00 to 191.98
Alaska Air Group, Inc.	53.14	52.15 to 53.38
Albany International Corporation	83.56	82.41 to 84.25
Albemarle Corporation	109.55	105.95 to 110.18
Alcoa Corporation	45.74	45.20 to 46.14
Alexander & Baldwin, Inc.	19.49	19.19 to 19.49
AllianzGI Convertible & Income Fund	3.58	3.56 to 3.60
AllianzGI Convertible & Income Fund II	3.23	3.20 to 3.25
AllianzGI Diversified Income & Convertible Fund	22.00	21.86 to 22.02
AllianzGI Equity & Convertible Income Fund	23.88	23.74 to 24.18
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.86	12.81 to 12.90
Allison Transmission Holdings, Inc.	115.21	113.92 to 116.32
Allstate Corporation (The)	197.29	196.14 to 198.63
Altria Group	55.98	55.41 to 56.07
AMC Entertainment Holdings, Inc.	4.44	4.28 to 4.57
Ameren Corporation	92.24	91.71 to 92.58
American Assets Trust, Inc.	27.67	27.35 to 27.80
American Express Company	287.71	285.09 to 288.33
American Financial Group, Inc.	140.76	137.97 to 140.88
American Homes 4 Rent	37.54	37.37 to 37.76
American States Water Company	84.40	84.25 to 85.86
American Vanguard Corporation	6.19	6.08 to 6.39
American Water Works	137.89	137.60 to 139.17
AMERIPRISE FINANCIAL SERVICES, INC.	561.40	557.30 to 566.17
Amphenol Corporation	70.89	70.00 to 71.43
AMREP Corporation	38.17	36.60 to 38.60
AMTEK, Inc.	193.33	191.30 to 194.06
Annaly Capital Management Inc	19.47	19.36 to 19.72
Antero Midstream Partners LP	15.43	15.28 to 15.53
Antero Resources Corporation	33.18	32.17 to 33.47
Aon plc	380.08	375.48 to 381.85
Apartment Investment and Management Company	8.74	8.68 to 8.82
Apollo Commercial Real Estate Finance	9.12	9.00 to 9.19
Apollo Global Management, LLC	162.89	160.89 to 168.09
Apple Hospitality REIT, Inc.	15.37	15.30 to 15.58
Applied Industrial Technologies, Inc.	265.74	262.92 to 266.20
ArcelorMittal	25.08	24.99 to 25.25
Arch Coal, Inc.	167.07	166.40 to 168.96
Archrock, Inc.	24.32	24.08 to 24.66
Arcosa, Inc.	105.83	103.76 to 105.90
Ares Commercial Real Estate Corporation	7.10	6.99 to 7.12
Ares Dynamic Credit Allocation Fund, Inc.	15.27	15.15 to 15.33
Ares Management Corporation	171.89	169.44 to 172.96
Argan, Inc.	146.87	142.75 to 152.50
Arlington Asset Investment Corp	32.36	30.94 to 33.10
Arlo Technologies, Inc.	11.72	11.40 to 12.04
Armstrong World Industries Inc	154.41	152.73 to 154.55
Arthur J. Gallagher & Co.	295.88	291.12 to 296.74
Artisan Partners Asset Management Inc.	46.86	45.90 to 46.93
Asbury Automotive Group Inc	250.48	246.71 to 251.78
Ashford Hospitality Trust Inc	9.18	8.55 to 9.20
Associated Banc-Corp	26.55	25.80 to 26.58
Associated Capital Group, Inc.	36.33	35.05 to 37.15
Assurant, Inc.	220.85	219.00 to 222.67
Assured Guaranty Ltd.	91.24	90.70 to 91.81
AT&T Inc.	22.83	22.74 to 22.90
AT&T Inc.	25.07	25.03 to 25.09
Atmos Energy Corporation	147.22	146.08 to 147.36
AutoNation, Inc.	164.85	163.35 to 165.47
AvalonBay Communities, Inc.	228.14	226.28 to 229.97
Avangrid, Inc.	36.08	35.90 to 36.09
Avista Corporation	38.52	38.39 to 38.94
Axalta Coating Systems Ltd.	38.89	38.56 to 38.93
Axis Capital Holdings Limited	86.56	85.20 to 86.62
Axos Financial, Inc.	79.73	78.59 to 80.63
AZZ Inc.	87.66	86.00 to 88.34
Badger Meter, Inc.	216.75	210.97 to 216.97
Banc of California, Inc.	16.07	15.80 to 16.12
Banco Latinoamericano de Comercio Exterior, S.A.	33.43	32.91 to 33.45
BanColombia S.A.	33.47	32.76 to 33.50
Bank of America Corporation	46.06	45.92 to 46.64
Bank of Hawaii Corporation	76.43	75.90 to 77.21
Bank Of Montreal	94.04	93.36 to 94.05
Bank Of New York Mellon Corporation (The)	77.87	77.13 to 77.97
Bank of Nova Scotia (The)	56.30	55.80 to 56.44
BankUnited, Inc.	41.00	40.80 to 41.72
Barclays PLC	13.24	13.09 to 13.26
Barings BDC, Inc.	10.07	9.95 to 10.08
Barings Corporate Investors	19.74	19.59 to 19.99
Barnes Group, Inc.	46.74	46.73 to 46.81
Beazer Homes USA, Inc.	32.66	32.50 to 33.10
Berkshire Hathaway Inc.	703300.00	699264.30 to 705407.50
Berkshire Hathaway Inc.	468.83	466.11 to 470.61
Berkshire Hills Bancorp, Inc.	29.98	29.66 to 30.10
Biglari Holdings Inc.	210.61	209.93 to 213.50
Biglari Holdings Inc.	1049.89	1029.70 to 1049.89
Black Hills Corporation	62.43	62.00 to 62.73
Black Stone Minerals, L.P.	15.15	15.00 to 15.19
BlackRock Energy and Resources Trust	13.50	13.39 to 13.54
Blackrock Enhanced Government Fund, Inc	9.62	9.62 to 9.62
Blackrock Floating Rate Income Strategies Fund Inc	13.92	13.90 to 14.09
Blackrock MuniHoldings Quality Fund II, Inc.	10.54	10.50 to 10.54
BlackRock, Inc.	1024.67	1018.00 to 1036.70
Blackstone / GSO Strategic Credit Fund	12.48	12.42 to 12.51
Blackstone GSO Long Short Credit Income Fund	12.83	12.80 to 12.87
Blackstone GSO Senior Floating Rate Term Fund	14.55	14.49 to 14.60
Bloom Energy Corporation	24.80	22.86 to 25.12
BlueLinx Holdings Inc.	121.30	119.03 to 122.01
Boston Beer Company, Inc. (The)	309.07	307.62 to 311.59
Boston Scientific Corporation	90.17	89.47 to 90.81
Box, Inc.	33.17	32.72 to 33.29
Boyd Gaming Corporation	71.76	70.62 to 71.78
Braemar Hotels & Resorts Inc.	3.27	3.23 to 3.33
BrightSphere Investment Group plc	30.19	29.54 to 30.20
Brinker International, Inc.	124.74	120.91 to 124.94
Bristol-Myers Squibb Company	57.88	57.67 to 58.83
British American Tobacco p.l.c.	37.08	36.89 to 37.09
Brixmor Property Group Inc.	29.63	29.43 to 29.70
Broadridge Financial Solutions, Inc.	225.39	222.01 to 226.03
Brookfield Asset Management Inc	55.00	54.56 to 55.95
Brookfield Business Partners L.P.	23.56	23.54 to 24.20
Brown & Brown, Inc.	109.61	108.47 to 109.95
BRT Apartments Corp.	19.76	19.27 to 19.89
Buckle, Inc. (The)	47.22	46.10 to 47.30
Bunge Limited	88.08	87.54 to 89.89
Burlington Stores, Inc.	269.02	264.54 to 272.30
BWX Technologies, Inc.	129.76	127.16 to 130.34
Byline Bancorp, Inc.	30.93	30.21 to 30.97
Cable One, Inc.	403.37	394.64 to 404.16
Cactus, Inc.	65.29	64.40 to 66.50
Cadence Bancorporation	37.11	36.73 to 37.51
CAE Inc	22.69	22.33 to 22.83
California Resources Corporation	58.16	57.53 to 58.57
Camden Property Trust	120.56	119.97 to 121.47
Cameco Corporation	57.61	56.69 to 59.24
Camping World Holdings, Inc.	22.82	22.13 to 22.83
Canadian Imperial Bank of Commerce	64.89	64.36 to 64.91
Cango Inc.	4.14	3.53 to 4.14
Cannae Holdings, Inc.	20.54	20.21 to 20.56
Capital One Financial Corporation	180.69	179.95 to 181.80
Cardinal Health, Inc.	120.34	118.03 to 120.41
CarMax Inc	76.66	74.63 to 76.72
Carnival Corporation	25.08	24.89 to 25.45
Carnival Corporation	22.67	22.49 to 23.01
Carpenter Technology Corporation	180.70	180.38 to 187.03
Carriage Services, Inc.	38.25	38.03 to 38.82
Cars.com Inc.	18.31	18.29 to 18.66
Carvana Co.	244.50	243.76 to 254.00
CBIZ, Inc.	77.89	76.16 to 77.91
CBL & Associates Properties, Inc.	28.77	28.03 to 28.95
Cedar Fair, L.P.	46.10	45.03 to 46.18
Celestica, Inc.	86.98	84.71 to 88.68
Cementos Pacasmayo S.A.A.	6.54	6.17 to 6.56
CenterPoint Energy, Inc.	31.57	31.23 to 31.69
Central Puerto S.A.	13.70	13.34 to 13.92
CF Industries Holdings, Inc.	89.91	87.48 to 90.38
Chatham Lodging Trust (REIT)	8.78	8.63 to 8.83
Cheetah Mobile Inc.	4.68	4.51 to 4.73
Chegg, Inc.	1.73	1.62 to 1.76
Chesapeake Utilities Corporation	129.02	127.70 to 130.39
Chevron Corporation	161.33	159.78 to 161.44
Chipotle Mexican Grill, Inc.	58.88	58.19 to 59.22
Choice Hotels International, Inc.	146.54	144.51 to 146.73
Church & Dwight Company, Inc.	111.29	110.32 to 111.75
Cigna Corporation	323.39	319.44 to 324.39
Cinemark Holdings Inc	32.79	32.62 to 34.26
Citigroup Inc.	68.28	68.00 to 69.49
Citizens Financial Group, Inc.	46.12	45.76 to 46.34
Civitas Solutions, Inc.	51.60	50.77 to 51.93
ClearBridge Energy Midstream Opportunity Fund Inc.	48.76	48.02 to 48.87
Clearway Energy, Inc.	27.92	27.69 to 28.04
Clorox Company (The)	168.05	166.72 to 168.37
CNA Financial Corporation	48.85	48.28 to 48.90
CNO Financial Group, Inc.	38.83	38.57 to 39.21
CNX Resources Corporation	126.01	125.94 to 128.00
CNX Resources Corporation	40.11	39.36 to 40.18
Coeur Mining, Inc.	6.53	6.38 to 6.63
Cohen & Steers Infrastructure Fund, Inc	25.35	25.20 to 25.42
Colgate-Palmolive Company	93.91	92.86 to 94.44
Colonial Investment Grade Municipal Trust	8.18	8.17 to 8.24
Colonial Municipal Income Trust	3.57	3.55 to 3.58
Comerica Incorporated	67.88	67.19 to 68.35
Comfort Systems USA, Inc.	476.25	464.49 to 481.81
Commercial Metals Company	59.72	59.19 to 60.27
Community Bank System, Inc.	67.85	67.00 to 68.10
Community Healthcare Trust Incorporated	18.39	18.11 to 18.60
Comp En De Mn Cemig ADS	2.07	2.04 to 2.09
Comp En De Mn Cemig ADS	2.53	2.44 to 2.67
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	17.11	17.07 to 17.21
Compass Diversified Holdings	22.96	22.70 to 22.99
Compass Minerals International, Inc.	14.91	14.51 to 15.14
Comstock Resources, Inc.	15.00	14.18 to 15.07
ConocoPhillips	113.43	112.64 to 113.99
Constellation Brands Inc	239.75	238.08 to 241.00
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	8.05	8.00 to 8.30
Contura Energy, Inc.	26.83	26.28 to 26.84
Copa Holdings, S.A.	105.81	102.75 to 107.39
Core Laboratories N.V.	20.31	19.64 to 20.42
CoreCivic, Inc.	21.47	21.17 to 22.16
CoreSite Realty Corporation	243.20	240.53 to 243.64
Corporacion America Airports SA	19.40	19.06 to 19.88
Costamare Inc.	14.44	14.27 to 14.62
CPB Inc.	30.65	30.30 to 31.07
Crane Co.	178.99	174.07 to 179.17
Crawford & Company	11.70	11.38 to 11.91
Credicorp Ltd.	192.84	190.81 to 193.45
CRH PLC	100.20	99.34 to 100.38
CubeSmart	48.31	48.04 to 48.91
Cubic Corporation	10.03	10.03 to 10.04
Cullen/Frost Bankers, Inc.	137.79	136.33 to 138.19
Cummins Inc.	360.95	357.73 to 363.06
Cushing MLP & Infrastructure Total Return Fund	45.14	44.40 to 45.40
Customers Bancorp, Inc	53.91	53.11 to 54.29
CVR Partners, LP	71.50	70.54 to 71.99
CVS Health Corporation	56.83	56.00 to 57.67
Danaos Corporation	85.37	84.66 to 87.47
Darling Ingredients Inc.	41.78	41.21 to 42.16
DaVita Inc.	161.40	156.86 to 161.89
Deckers Outdoor Corporation	176.36	174.27 to 178.00
Deere & Company	404.96	400.64 to 408.94
Delek Logistics Partners, L.P.	39.63	39.35 to 39.75
Delek US Holdings, Inc.	18.04	17.76 to 18.30
Dell Technologies Inc.	133.96	132.54 to 138.17
Delta Air Lines, Inc.	63.64	61.66 to 65.05
Deluxe Corporation	22.50	22.15 to 22.69
Despegar.com, Corp.	17.71	16.82 to 17.71
DHT Holdings, Inc.	10.54	10.40 to 10.68
Digital Realty Trust, Inc.	185.91	183.56 to 186.13
Dillard's, Inc.	419.12	417.00 to 426.21
Dine Brands Global, Inc.	32.52	31.50 to 32.57
Discover Financial Services	172.77	171.76 to 173.69
Dolby Laboratories	81.98	74.33 to 82.43
Domino's Pizza Inc	438.97	432.88 to 441.40
Douglas Emmett, Inc.	18.75	18.27 to 18.75
Dover Corporation	198.13	196.63 to 199.50
Dreyfus Alcentra	9.24	9.24 to 9.26
Dreyfus High Yield Strategies Fund	2.64	2.61 to 2.64
Ducommun Incorporated	65.13	64.84 to 65.75
Duff & Phelps Global Utility Income Fund Inc.	12.06	12.02 to 12.06
Dycom Industries, Inc.	176.56	172.70 to 195.00
Dynagas LNG Partners LP	4.24	4.15 to 4.42
Dynex Capital, Inc.	12.41	12.31 to 12.51
e.l.f. Beauty, Inc.	119.00	102.77 to 122.32
Eagle Materials Inc	300.27	298.29 to 301.64
Eagle Point Credit Company Inc.	24.73	24.73 to 24.88
Eastman Kodak Company	5.49	5.14 to 5.56
Eaton Corporation, PLC	360.46	358.55 to 367.50
Eaton Vance Corporation	14.25	14.16 to 14.28
Eaton Vance Enhance Equity Income Fund	21.61	21.21 to 21.65
Eaton Vance Enhanced Equity Income Fund II	23.08	22.90 to 23.15
Eaton Vance Floating Rate Income Trust	13.43	13.34 to 13.45
Eaton Vance Senior Floating-Rate Fund	13.01	12.91 to 13.01
Eaton Vance Senior Income Trust	6.25	6.21 to 6.26
Eaton Vance Tax Advantaged Dividend Income Fund	25.00	24.90 to 25.10
Eaton Vance Tax-Managed Buy-Write Income Fund	14.86	14.81 to 14.98
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.95	14.79 to 15.01
Ecopetrol S.A.	8.08	8.02 to 8.15
Edison International	86.12	85.51 to 86.17
Edwards Lifesciences Corporation	69.54	68.45 to 70.61
El Paso Electric Company	29.49	29.34 to 30.47
Elanco Animal Health Incorporated	13.44	13.17 to 13.47
Elastic N.V.	88.58	87.21 to 88.88
Embraer S.A.	37.50	37.19 to 38.19
EMCOR Group, Inc.	515.82	508.76 to 520.95
Emerald Expositions Events, Inc.	4.68	4.67 to 4.83
Emerson Electric Company	129.10	128.49 to 130.57
Empire State Realty Trust, Inc.	10.78	10.67 to 10.87
Employers Holdings Inc	52.45	52.19 to 52.55
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	36.64	35.34 to 36.88
Enbridge Inc	42.79	42.43 to 42.98
Endava plc	26.74	25.75 to 27.14
Enel Chile S.A.	2.81	2.76 to 2.81
Energizer Holdings, Inc.	37.66	37.02 to 38.16
Energy Transfer L.P.	18.28	18.03 to 18.37
EnLink Midstream, LLC	15.46	15.35 to 15.66
Enova International, Inc.	99.87	99.35 to 100.98
EnPro Industries	174.34	171.13 to 174.75
Entergy Corporation	150.71	149.74 to 151.87
Enterprise Products Partners L.P.	31.79	31.48 to 31.87
Envestnet, Inc	63.09	63.07 to 63.12
EOG Resources, Inc.	136.23	134.66 to 136.46
EPAM Systems, Inc.	234.50	226.28 to 235.26
EQT Corporation	46.54	44.47 to 46.86
Equinor ASA	24.55	24.23 to 24.58
Equity Commonwealth	20.12	20.07 to 20.13
Equity Lifestyle Properties, Inc.	70.67	70.11 to 70.88
Equity Residential	73.92	73.38 to 74.22
ESCO Technologies Inc.	146.99	144.56 to 147.05
Essential Properties Realty Trust, Inc.	33.56	33.23 to 34.04
Essex Property Trust, Inc.	300.59	297.57 to 300.97
Eventbrite, Inc.	3.46	3.43 to 3.56
Evercore Inc.	301.30	295.14 to 302.04
Evergy, Inc.	64.37	63.74 to 64.42
Evertec, Inc.	34.84	34.75 to 35.60
Exxon Mobil Corporation	120.32	118.64 to 120.47
F.N.B. Corporation	16.41	16.14 to 16.45
FactSet Research Systems Inc.	474.44	472.24 to 483.68
Fair Isaac Corporation	2309.60	2232.38 to 2310.08
Farmland Partners Inc.	12.41	12.20 to 12.48
FB Financial Corporation	54.34	53.73 to 54.82
Federal Agricultural Mortgage Corporation	201.77	201.19 to 204.22
Federal Agricultural Mortgage Corporation	162.74	162.74 to 162.75
Federal Signal Corporation	91.66	90.31 to 91.73
FedEx Corporation	288.03	285.25 to 294.43
FGL Holdings	45.41	44.56 to 45.42
Fidelity National Financial, Inc.	60.08	59.70 to 60.93
First American Corporation (The)	66.41	65.88 to 66.50
First BanCorp.	20.69	20.34 to 20.71
First Commonwealth Financial Corporation	18.57	18.30 to 18.60
First Horizon National Corporation	19.87	19.83 to 20.17
First Trust	20.48	20.36 to 20.57
First Trust Senior Floating Rate Income Fund II	10.31	10.31 to 10.37
First Trust Specialty Finance and Financial Opportunities Fund	4.24	4.22 to 4.26
Flotek Industries, Inc.	7.85	7.55 to 8.65
Flowserve Corporation	59.89	59.52 to 60.37
Fluor Corporation	52.53	51.69 to 53.09
Fortis Inc.	44.70	44.45 to 44.81
Fortive Corporation	75.75	74.58 to 75.77
Fortress Transportation and Infrastructure Investors LLC	171.21	165.98 to 173.97
Four Corners Property Trust, Inc.	28.96	28.56 to 28.98
Franklin Resources, Inc.	21.64	21.29 to 21.68
Franklin Universal Trust	7.55	7.51 to 7.56
Frank's International N.V.	217.94	215.06 to 218.18
Fresenius Medical Care Corporation	21.79	21.42 to 21.86
Fresh Del Monte Produce, Inc.	33.86	33.38 to 33.95
Frontline Ltd.	20.26	20.12 to 20.50
FS KKR Capital Corp.	21.49	21.33 to 21.58
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.00	3.92 to 4.01
Gabelli Dividend	24.69	24.52 to 24.70
Gabelli Equity Trust, Inc. (The)	5.56	5.53 to 5.59
Gabelli Global Small and Mid Cap Value Trust (The)	12.52	12.48 to 12.56
Gabelli Multi-Media Trust Inc. (The)	4.83	4.78 to 4.85
Gabelli Utility Trust (The)	5.35	5.32 to 5.38
Gamestop Corporation	28.45	27.26 to 29.80
Garrett Motion Inc.	7.84	7.75 to 7.90
Gates Industrial Corporation plc	21.09	20.86 to 21.29
GATX Corporation	154.28	150.97 to 154.35
Genco Shipping & Trading Limited	17.14	16.96 to 17.37
Generac Holdlings Inc.	180.19	177.34 to 180.19
General Motors Company	54.87	54.58 to 55.49
Genesco Inc.	28.86	28.08 to 29.05
Genesis Healthcare, Inc.	29.44	28.90 to 29.55
Genpact Limited	44.64	43.84 to 44.70
Genuine Parts Company	120.76	119.75 to 121.67
Genworth Financial Inc	7.49	7.42 to 7.50
Geo Group Inc (The)	27.81	27.22 to 28.60
Geopark Ltd	8.30	8.26 to 8.86
Gerdau S.A.	3.47	3.41 to 3.50
Getty Realty Corporation	32.70	32.37 to 32.88
Gildan Activewear, Inc.	49.01	48.60 to 49.32
Glatfelter	21.05	20.07 to 22.80
Glaukos Corporation	141.44	139.87 to 144.50
Global Partners LP	50.56	50.43 to 52.00
Global Payments Inc.	114.83	114.12 to 115.39
Globus Medical, Inc.	83.59	82.35 to 83.91
GMS Inc.	98.30	97.98 to 99.50
GoDaddy Inc.	190.12	186.75 to 190.54
Goldman Sachs Group, Inc. (The)	581.93	576.62 to 587.80
Gorman-Rupp Company (The)	40.98	40.06 to 41.05
Graco Inc.	88.52	86.78 to 88.58
GrafTech International Ltd.	2.08	2.04 to 2.17
Graham Corporation	42.74	41.70 to 42.79
Graham Holdings Company	906.69	898.61 to 910.85
Granite Construction Incorporated	97.25	95.96 to 97.95
Granite Point Mortgage Trust Inc.	3.47	3.43 to 3.54
Greenbrier Companies, Inc. (The)	64.34	63.32 to 65.12
Greif Bros. Corporation	69.83	67.20 to 69.84
Greif Bros. Corporation	73.30	71.32 to 73.30
Griffon Corporation	79.37	77.10 to 80.17
Group 1 Automotive, Inc.	401.73	399.11 to 404.13
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	184.47	182.99 to 187.83
Grupo Aeroportuario del Sureste, S.A. de C.V.	267.92	265.20 to 273.17
Grupo Aval Acciones y Valores S.A.	2.14	2.11 to 2.14
Grupo Supervielle S.A.	11.42	10.85 to 11.42
Guidewire Software, Inc.	197.23	194.81 to 197.72
Haemonetics Corporation	84.92	83.32 to 85.33
Halliburton Company	31.18	30.45 to 31.26
Hanesbrands Inc.	8.46	8.22 to 8.60
Hartford Financial Services Group, Inc. (The)	118.21	116.50 to 118.66
Haverty Furniture Companies, Inc.	22.27	22.25 to 22.28
Hawaiian Electric Industries, Inc.	10.47	10.36 to 10.66
Heico Corporation	277.42	272.69 to 279.39
Heico Corporation	214.68	212.11 to 216.54
Helix Energy Solutions Group, Inc.	10.89	10.51 to 10.89
Herbalife Nutrition Ltd.	8.41	7.69 to 8.50
Heritage Insurance Holdings, Inc.	12.17	11.89 to 12.32
Hertz Global Holdings, Inc	3.66	3.53 to 4.00
Hess Corporation	147.47	145.92 to 147.66
Hess Midstream Partners LP	36.07	35.82 to 36.54
Hewlett Packard Enterprise Company	21.18	21.08 to 21.56
Hillenbrand Inc	31.84	30.98 to 31.92
Hilton Grand Vacations Inc.	40.78	40.12 to 41.00
Hilton Worldwide Holdings Inc.	250.14	248.13 to 250.60
HNI Corporation	55.29	54.22 to 55.36
Home Depot, Inc. (The)	400.00	399.92 to 406.70
Honeywell International Inc.	226.67	225.41 to 228.89
Horace Mann Educators Corporation	40.38	40.14 to 40.58
Houlihan Lokey, Inc.	186.95	181.48 to 187.00
HP Inc.	36.68	36.43 to 36.98
HSBC Holdings plc	46.23	45.87 to 46.27
HubSpot, Inc.	694.48	681.81 to 695.31
Humana Inc.	293.97	282.50 to 295.72
Hyatt Hotels Corporation	154.83	152.26 to 154.85
Iamgold Corporation	5.57	5.47 to 5.64
IDACORP, Inc.	117.96	117.36 to 118.23
IDEX Corporation	223.11	219.95 to 224.18
IDT Corporation	49.45	49.30 to 49.98
Illinois Tool Works Inc.	266.38	264.31 to 267.41
Imax Corporation	24.77	24.60 to 25.15
Independence Realty Trust, Inc.	21.35	20.91 to 21.37
India Fund, Inc. (The)	17.76	17.59 to 17.92
Infosys Limited	21.99	21.80 to 22.03
Ingersoll-Rand plc (Ireland)	103.11	101.50 to 103.19
Ingevity Corporation	46.24	44.71 to 46.25
Instructure, Inc.	23.60	23.58 to 23.62
Integer Holdings Corporation	133.37	132.09 to 133.74
Intercontinental Hotels Group	122.73	121.29 to 122.73
International Paper Company	58.84	57.10 to 60.22
Intrepid Potash, Inc	26.46	26.00 to 27.07
Invesco Trust for Investment Grade New York Municipal	11.32	11.30 to 11.35
Invitation Homes Inc.	33.70	33.54 to 34.07
IRSA Inversiones Y Representaciones S.A.	16.36	15.59 to 16.37
Israel Chemicals Shs	4.44	4.36 to 4.44
ITT Inc.	152.20	150.00 to 153.40
J P Morgan Chase & Co	240.78	238.64 to 244.61
James Hardie Industries plc.	35.38	35.15 to 35.66
Janus Henderson Group plc	43.86	43.69 to 44.06
Jefferies Financial Group Inc.	74.91	73.92 to 75.25
John Bean Technologies Corporation	118.54	116.10 to 118.63
John Hancock Financial Opportunities Fund	37.72	37.38 to 37.81
Johnson Controls International plc	82.98	82.58 to 83.69
K12 Inc	102.80	100.63 to 103.35
Kadant Inc	392.69	384.21 to 395.82
KAR Auction Services, Inc	19.66	19.49 to 20.06
Kayne Anderson MLP/Midstream Investment Company	13.16	13.07 to 13.25
KB Financial Group Inc	67.92	67.49 to 68.21
Kemper Corporation	70.71	69.62 to 70.87
Kennametal Inc.	28.26	27.73 to 28.32
Kenon Holdings Ltd.	29.00	28.80 to 29.24
KeyCorp	19.02	18.85 to 19.16
Keysight Technologies Inc.	165.48	159.00 to 168.46
Kimberly-Clark Corporation	136.37	134.65 to 136.51
Kimco Realty Corporation	25.09	24.90 to 25.16
Kinder Morgan, Inc.	28.00	27.77 to 28.28
Kirby Corporation	129.30	127.10 to 132.21
Kite Realty Group Trust	27.16	27.03 to 27.23
KKR & Co. Inc.	152.18	150.67 to 154.58
Knight Transportation, Inc.	56.01	55.24 to 56.57
KNOT Offshore Partners LP	6.20	6.13 to 6.24
Koppers Holdings Inc.	37.54	36.51 to 37.57
Korea Electric Power Corporation	8.54	8.49 to 8.57
Korn Ferry	75.67	74.44 to 75.72
Kosmos Energy Ltd.	3.90	3.85 to 3.99
KT Corporation	16.00	15.61 to 16.02
L Brands, Inc.	66.09	61.54 to 66.20
Laboratory Corporation of America Holdings	237.85	235.11 to 238.68
Ladder Capital Corp	11.61	11.51 to 11.69
LATAM Airlines Group S.A.	28.49	27.93 to 28.66
Lazard Ltd.	54.95	54.30 to 55.27
La-Z-Boy Incorporated	42.79	41.68 to 45.12
LCI Industries	115.64	112.74 to 115.84
Lehman ABS Corporation	26.36	26.01 to 26.36
LendingClub Corporation	15.11	14.86 to 15.22
Lennox International, Inc.	625.35	615.07 to 625.66
Lincoln National Corporation	34.27	34.02 to 34.48
Lindsay Corporation	128.05	123.75 to 128.09
Lithia Motors, Inc.	371.15	366.94 to 373.83
Live Nation Entertainment, Inc.	136.51	134.18 to 136.54
LiveRamp Holdings, Inc.	29.28	28.41 to 29.30
Loews Corporation	84.49	83.80 to 84.68
Loma Negra Compania Industrial Argentina Sociedad Anonima	11.03	10.93 to 11.39
Louisiana-Pacific Corporation	111.39	110.02 to 112.20
LTC Properties, Inc.	38.37	38.08 to 38.45
Luxfer Holdings PLC	14.08	13.95 to 14.53
M&T Bank Corporation	213.52	211.40 to 214.75
Macerich Company (The)	19.47	19.28 to 19.54
Macro Bank Inc.	81.80	78.73 to 81.90
Madison Covered Call & Equity Strategy Fund	7.02	6.99 to 7.05
Magna International, Inc.	42.65	42.02 to 42.82
Magnolia Oil & Gas Corporation	27.71	27.31 to 27.85
Main Street Capital Corporation	53.08	52.65 to 53.40
Manulife Financial Corp	32.17	31.78 to 32.30
Marathon Oil Corporation	28.92	28.67 to 29.00
Marathon Petroleum Corporation	159.38	156.61 to 159.45
Marcus & Millichap, Inc.	40.13	39.77 to 40.55
Marcus Corporation (The)	21.69	21.47 to 21.80
Markel Corporation	1694.12	1667.85 to 1697.19
Marriot Vacations Worldwide Corporation	90.38	89.09 to 90.51
MasTec, Inc.	140.82	139.32 to 143.06
Matador Resources Company	59.18	57.86 to 59.28
Materion Corporation	112.37	109.54 to 112.37
Maui Land & Pineapple Company, Inc.	23.30	22.89 to 23.35
MBIA, Inc.	6.60	6.28 to 6.63
McKesson Corporation	621.14	614.07 to 622.70
Mednax, Inc	14.49	14.29 to 14.65
Mercury General Corporation	73.73	72.57 to 74.01
Mesa Royalty Trust	6.97	6.02 to 7.27
Mesabi Trust	25.71	25.52 to 26.80
MetLife, Inc.	82.60	82.21 to 83.25
Metropolitan Bank Holding Corp.	62.56	61.85 to 63.16
Mid-America Apartment Communities, Inc.	157.74	156.27 to 158.09
Miller/Howard High Income Equity Fund	12.56	12.51 to 12.59
Minerals Technologies Inc.	79.90	78.82 to 80.02
Mitsubishi UFJ Financial Group Inc	11.67	11.61 to 11.68
Mizuho Financial Group, Inc.	4.91	4.87 to 4.92
Modine Manufacturing Company	133.65	130.16 to 136.12
Moelis & Company	73.38	72.65 to 73.94
Molson Coors Brewing Company	60.38	59.62 to 60.96
Monmouth Real Estate Investment Corporation	16.45	16.32 to 16.63
Moody's Corporation	474.59	463.57 to 478.47
Moog Inc.	217.08	213.87 to 218.79
Moog Inc.	214.95	214.95 to 214.95
Morgan Stanley	131.69	131.05 to 133.65
Motorola Solutions, Inc.	492.60	485.18 to 493.52
MPLX LP	47.58	47.29 to 47.79
MRC Global Inc.	13.75	13.37 to 13.77
Mueller Industries, Inc.	91.00	90.45 to 92.69
Mueller Water Products Inc	24.82	24.24 to 24.86
Murphy Oil Corporation	32.98	32.42 to 32.99
Murphy USA Inc.	525.02	520.11 to 531.52
MV Oil Trust	9.08	8.99 to 9.15
National Bank Holdings Corporation	47.00	46.31 to 47.32
National Fuel Gas Company	61.67	61.26 to 62.39
National Oilwell Varco, Inc.	16.26	15.98 to 16.26
National Presto Industries, Inc.	75.55	74.53 to 75.76
National Storage Affiliates Trust	43.90	43.11 to 44.09
Natural Gas Services Group, Inc.	25.91	25.52 to 26.00
Natural Grocers by Vitamin Cottage, Inc.	34.78	33.57 to 35.00
Natural Resource Partners LP	104.02	104.00 to 105.64
Natuzzi, S.p.A.	4.33	4.00 to 4.41
Navigator Holdings Ltd.	16.06	15.91 to 16.22
New America High Income Fund, Inc. (The)	8.28	8.23 to 8.33
New Mountain Finance Corporation	11.52	11.47 to 11.66
NewJersey Resources Corporation	48.79	48.26 to 48.85
Newpark Resources, Inc.	7.40	7.17 to 7.43
NexPoint Residential Trust, Inc.	45.77	45.38 to 46.41
NGL ENERGY PARTNERS LP	4.50	4.30 to 4.55
Nine Energy Service, Inc.	1.18	1.15 to 1.27
NiSource, Inc	37.30	36.91 to 37.32
Noble Corporation	34.38	33.36 to 34.40
Nomura Holdings Inc ADR	5.96	5.94 to 6.00
North American Construction Group Ltd.	19.61	19.58 to 19.85
Northwest Natural Holding Company	42.12	41.44 to 42.17
NorthWestern Corporation	55.57	55.04 to 55.61
NOW Inc.	14.65	14.33 to 14.65
NRG Energy, Inc.	94.52	93.85 to 96.21
Nu Skin Enterprises, Inc.	7.49	7.34 to 7.71
Nuveen AMT-Free Municipal Credit Income Fund	12.79	12.77 to 12.93
Nuveen AMT-Free Quality Municipal Income Fund	11.62	11.55 to 11.62
Nuveen Arizona Quality Municipal Income Fund	12.11	11.96 to 12.11
Nuveen Core Equity Alpha Fund	15.38	15.12 to 15.47
Nuveen Dow 30SM Dynamic Overwrite Fund	15.22	15.14 to 15.33
Nuveen Floating Rate Income Fund	8.96	8.92 to 8.96
Nuveen Minnesota Quality Municipal Income Fund	13.35	13.35 to 13.56
Nuveen Missouri Quality Municipal Income Fund	10.79	10.63 to 10.79
Nuveen Real Estate Fund	9.24	9.18 to 9.25
Nuveen S&P 500 Buy-Write Income Fund	13.86	13.78 to 13.93
Nuveen S&P 500 Dynamic Overwrite Fund	17.21	17.10 to 17.38
Nuveen Virginia Quality Municipal Income Fund	13.13	13.05 to 13.18
Occidental Petroleum Corporation	50.91	50.34 to 50.97
Oceaneering International, Inc.	27.97	27.26 to 27.98
OFG Bancorp	43.44	42.85 to 43.61
OGE Energy Corp	43.11	42.77 to 43.26
Oil States International, Inc.	5.36	5.24 to 5.41
Old Republic International Corporation	37.73	37.40 to 37.81
ONE Gas, Inc.	76.04	75.33 to 76.48
One Liberty Properties, Inc.	28.46	28.26 to 28.76
OneMain Holdings, Inc.	54.96	54.25 to 55.09
ONEOK, Inc.	113.16	112.28 to 114.33
Ooma, Inc.	13.61	13.31 to 13.72
Oppenheimer Holdings, Inc.	60.20	59.27 to 60.33
Oracle Corporation	190.75	187.82 to 190.97
Orchid Island Capital, Inc.	7.82	7.73 to 7.83
Orion Engineered Carbons S.A	17.59	17.35 to 18.10
Orion Group Holdings, Inc.	8.73	8.39 to 8.79
OUTFRONT Media Inc.	18.77	18.61 to 18.99
Owens Corning Inc	194.12	191.84 to 194.98
Pacific Gas & Electric Co.	21.10	20.96 to 21.29
Packaging Corporation of America	244.10	236.51 to 248.62
Palo Alto Networks, Inc.	392.89	383.93 to 394.91
Pampa Energia S.A.	81.89	79.26 to 81.98
Panhandle Royalty Company	3.70	3.57 to 3.70
Par Pacific Holdings, Inc.	17.20	16.86 to 17.41
PAR Technology Corporation	76.06	74.06 to 76.37
Park Electrochemical Corporation	14.79	14.39 to 14.84
Parker-Hannifin Corporation	690.43	684.00 to 692.24
Paycom Software, Inc.	219.78	216.10 to 220.66
PBF Energy Inc.	31.63	31.26 to 31.95
Pearson, Plc	15.04	15.00 to 15.15
Pembina Pipeline Corp.	42.47	42.10 to 42.68
PennyMac Financial Services, Inc.	102.72	101.83 to 104.92
Penske Automotive Group, Inc.	157.23	155.91 to 158.60
Pentair plc.	104.17	103.57 to 105.48
Penumbra, Inc.	239.20	235.29 to 242.95
Permian Basin Royalty Trust	13.15	13.03 to 13.44
PermRock Royalty Trust	4.00	3.97 to 4.01
Perrigo Company	27.15	26.79 to 27.30
Petroleo Brasileiro S.A.- Petrobras	14.28	14.17 to 14.45
Petroleo Brasileiro S.A.- Petrobras	13.15	13.08 to 13.35
Philip Morris International Inc	130.39	128.80 to 131.24
Phillips 66	131.45	130.39 to 131.86
Pimco Corporate & Income Stategy Fund	13.94	13.93 to 13.99
Pinnacle West Capital Corporation	91.79	90.54 to 91.80
Pioneer Municipal High Income Advantage Trust	8.64	8.62 to 8.67
Pioneer Municipal High Income Trust	9.43	9.40 to 9.44
Pitney Bowes Inc.	7.51	7.49 to 7.82
PJT Partners Inc.	155.86	152.77 to 156.00
Plains All American Pipeline, L.P.	17.56	17.38 to 17.63
Plains Group Holdings, L.P.	18.81	18.61 to 18.85
Planet Fitness, Inc.	98.28	96.61 to 98.82
PlayAGS, Inc.	11.66	11.66 to 11.72
PNC Financial Services Group, Inc. (The)	203.95	203.47 to 205.62
PPL Corporation	34.27	33.78 to 34.32
Precision Drilling Corporation	65.14	63.07 to 65.36
Prestige Consumer Healthcare Inc.	82.67	81.33 to 82.74
Primerica, Inc.	294.58	292.14 to 298.61
ProAssurance Corporation	16.24	15.99 to 16.28
Procter & Gamble Company (The)	170.89	169.51 to 171.07
Progressive Corporation (The)	257.02	253.26 to 257.62
ProPetro Holding Corp.	7.81	7.61 to 7.85
PROS Holdings, Inc.	22.52	21.89 to 22.62
Prosperity Bancshares, Inc.	81.70	80.82 to 81.92
Proto Labs, Inc.	39.25	36.59 to 39.38
Provident Financial Services, Inc	20.71	20.53 to 20.94
Prudential Financial, Inc.	124.11	123.38 to 125.18
Public Service Enterprise Group Incorporated	90.49	89.43 to 90.83
Q2 Holdings, Inc.	101.44	98.24 to 102.14
Quad Graphics, Inc	6.83	6.78 to 7.06
Quaker Chemical Corporation	164.93	161.03 to 165.10
Quanta Services, Inc.	332.34	327.61 to 333.02
Qudian Inc.	2.48	2.44 to 2.50
Quest Diagnostics Incorporated	161.32	160.01 to 162.02
Qwest Corporation	18.26	18.06 to 18.29
Qwest Corporation	18.52	18.30 to 18.60
Range Resources Corporation	35.16	34.42 to 35.88
Ranger Energy Services, Inc.	16.57	15.91 to 16.57
Raymond James Financial, Inc.	162.18	160.53 to 162.83
Rayonier Advanced Materials Inc.	8.87	8.85 to 9.11
Ready Capital Corporation	7.20	7.13 to 7.25
Regal Beloit Corporation	324.46	316.71 to 324.62
Regions Financial Corporation	26.26	26.11 to 26.39
Reinsurance Group of America, Incorporated	227.03	226.04 to 228.94
Reliance Steel & Aluminum Co.	313.53	308.74 to 314.32
Republic Services, Inc.	212.62	209.54 to 212.72
Resideo Technologies, Inc.	26.35	25.67 to 26.37
REV Group, Inc.	29.21	28.25 to 29.31
RH	336.80	326.00 to 346.03
Ritchie Bros. Auctioneers Incorporated	93.74	92.74 to 93.77
RLI Corp.	176.01	173.90 to 176.32
RLJ Lodging Trust	9.61	9.51 to 9.68
Robert Half International Inc.	72.61	71.08 to 72.71
Rockwell Automation, Inc.	280.08	277.77 to 281.55
Rollins, Inc.	49.44	48.87 to 49.61
Royal Caribbean Cruises Ltd.	235.87	234.09 to 238.69
RPM International Inc.	134.44	132.74 to 134.99
Ryder System, Inc.	159.88	158.49 to 160.18
Ryerson Holding Corporation	24.39	23.39 to 24.43
Ryman Hospitality Properties, Inc.	112.13	110.22 to 112.77
S&P Global Inc.	503.13	496.13 to 507.47
Sabine Royalty Trust	61.83	61.61 to 62.51
Safe Bulkers, Inc	4.23	4.21 to 4.40
Salesforce.com Inc	325.70	322.01 to 327.26
Sally Beauty Holdings, Inc.	13.13	12.82 to 13.19
SandRidge Energy, Inc.	11.70	11.56 to 11.84
Saratoga Investment Corp	25.63	25.39 to 25.66
Schlumberger N.V.	43.53	42.92 to 43.65
Schneider National, Inc.	31.16	30.56 to 31.18
Scudder Municiple Income Trust	9.95	9.93 to 10.01
Scudder Strategic Municiple Income Trust	10.08	10.06 to 10.09
Sea Limited	114.46	112.10 to 115.33
Seadrill Limited	40.68	39.82 to 40.96
Select Energy Services, Inc.	14.20	13.92 to 14.20
Select Medical Holdings Corporation	38.09	36.93 to 38.35
Sempra Energy	93.12	92.49 to 93.90
Sequans Communications S.A.	2.79	2.62 to 2.81
Service Corporation International	85.42	84.95 to 86.10
ServiceNow, Inc.	1022.98	1006.31 to 1031.69
Ship Finance International Limited	10.64	10.57 to 10.77
Shopify Inc.	103.94	102.58 to 105.07
Signet Jewelers Limited	96.70	93.62 to 96.82
Simon Property Group, Inc.	180.91	179.36 to 181.32
Skyline Champion Corporation	98.14	97.38 to 99.42
SM Energy Company	44.76	44.00 to 44.91
Snap-On Incorporated	357.83	353.04 to 358.19
Sonic Automotive, Inc.	61.68	61.03 to 62.15
Southwest Airlines Company	31.77	31.45 to 32.32
Southwest Gas Holdings, Inc.	76.26	75.49 to 78.59
Special Opportunities Fund Inc.	14.81	14.74 to 15.00
Spire Inc.	68.39	67.00 to 68.44
Spirit Aerosystems Holdings, Inc.	31.93	31.72 to 32.15
Spotify Technology S.A.	470.01	460.65 to 473.00
Sprint Corporation	27.07	26.79 to 27.86
SPX Corporation	166.62	163.41 to 168.23
Square, Inc.	89.70	89.47 to 93.00
Standex International Corporation	199.27	199.00 to 203.20
Stanley Black & Decker, Inc.	25.70	25.54 to 25.72
Stantec Inc	84.13	82.80 to 84.17
Star Group, L.P.	12.31	11.90 to 12.31
STARWOOD PROPERTY TRUST, INC.	19.75	19.62 to 19.82
State Street Corporation	95.30	94.57 to 95.41
Steel Partners Holdings LP	40.53	40.34 to 40.76
Steelcase Inc.	13.07	13.00 to 13.21
Stewart Information Services Corporation	72.35	71.81 to 72.57
Stifel Financial Corporation	113.44	112.29 to 113.65
STRATS Trust	9.81	9.81 to 9.81
STRATS Trust	22.80	22.80 to 22.80
Stryker Corporation	385.68	382.25 to 390.00
Sumitomo Mitsui Financial Group Inc	13.97	13.90 to 14.04
Summit Materials, Inc.	48.40	47.94 to 48.61
Sun Life Financial Inc.	60.81	59.94 to 60.90
SunCoke Energy, Inc.	12.57	12.51 to 12.72
Suncor Energy Inc.	40.83	40.54 to 41.12
Sunoco LP	53.43	53.01 to 54.08
SunTrust Banks, Inc.	0.51	0.45 to 0.59
Suzano Papel e Celulose S.A.	10.56	10.47 to 10.60
Synchrony Financial	64.40	63.80 to 64.99
Synovus Financial Corp.	55.03	54.22 to 55.33
Synthetic Fixed-Income Securities, Inc.	24.95	24.90 to 24.95
Synthetic Fixed-Income Securities, Inc.	22.88	22.70 to 22.88
Talos Energy, Inc.	11.45	11.06 to 11.53
Tanger Factory Outlet Centers, Inc.	36.43	36.18 to 36.50
Tapestry, Inc.	55.30	54.99 to 55.90
Targa Resources, Inc.	202.84	201.20 to 205.20
TechnipFMC plc	29.00	28.72 to 29.30
Teekay Corporation	8.01	7.91 to 8.02
TEGNA Inc.	18.11	17.90 to 18.15
Telecom Argentina Stet - France Telecom S.A.	13.03	12.83 to 13.90
Telephone and Data Systems, Inc.	31.71	31.16 to 32.80
Tempur Sealy International, Inc.	53.51	53.05 to 53.84
Tenaris S.A.	37.01	36.72 to 37.16
Tetra Technologies, Inc.	3.97	3.87 to 3.99
Texas Pacific Land Trust	1450.70	1414.49 to 1456.83
The Blackstone Group L.P.	185.03	182.92 to 187.12
The Central and Eastern Europe Fund, Inc.	12.00	11.91 to 12.21
The Charles Schwab Corporation	80.46	79.42 to 80.52
The Hanover Insurance Group, Inc.	162.30	161.87 to 163.80
The Travelers Companies, Inc.	257.19	254.47 to 259.58
Thermon Group Holdings, Inc.	30.84	29.79 to 30.85
Thor Industries, Inc.	108.29	106.06 to 108.33
TJX Companies, Inc. (The)	119.74	116.75 to 120.70
Toll Brothers, Inc.	151.91	150.69 to 152.30
Tootsie Roll Industries, Inc.	32.41	32.27 to 32.68
Tortoise Energy Independence Fund, Inc.	44.33	44.07 to 44.42
Tortoise Energy Infrastructure Corporation	44.23	43.57 to 44.41
Tortoise Midstream Energy Fund, Inc.	56.04	55.41 to 56.16
Tortoise Pipeline & Energy Fund, Inc.	50.88	50.45 to 51.01
Tortoise Power and Energy Infrastructure Fund, Inc	20.40	20.34 to 20.48
Toyota Motor Corp Ltd Ord	172.91	171.77 to 174.21
TPG RE Finance Trust, Inc.	8.74	8.69 to 8.84
TPG Specialty Lending, Inc.	20.48	20.37 to 20.59
TransAlta Corporation	10.28	10.22 to 10.35
TransCanada Corporation	49.21	48.44 to 50.03
Transcontinental Realty Investors, Inc.	27.81	27.80 to 27.81
Transportadora De Gas Sa Ord B	28.83	27.90 to 28.88
Tri Continental Corporation	33.60	33.53 to 33.97
TriNet Group, Inc.	94.20	89.27 to 94.77
Trinity Industries, Inc.	37.05	36.62 to 38.16
TriplePoint Venture Growth BDC Corp.	7.95	7.91 to 7.98
Triumph Group, Inc.	19.18	18.51 to 19.18
Turkcell Iletisim Hizmetleri AS	6.78	6.71 to 6.81
Turning Point Brands, Inc.	62.31	60.54 to 62.32
Tutor Perini Corporation	28.82	28.30 to 29.70
Twilio Inc.	98.44	94.70 to 98.79
Tyson Foods, Inc.	63.25	62.97 to 63.39
U.S. Bancorp	50.74	50.29 to 50.96
U.S. Physical Therapy, Inc.	94.06	90.40 to 95.44
UDR, Inc.	44.34	43.89 to 44.45
UGI Corporation	24.31	24.17 to 24.52
UMH Properties, Inc.	19.15	19.11 to 19.41
Under Armour, Inc.	8.32	8.19 to 8.48
Under Armour, Inc.	9.12	8.96 to 9.30
Unifirst Corporation	191.63	189.33 to 192.88
Unisys Corporation	7.44	7.13 to 7.44
United States Cellular Corporation	63.27	62.28 to 64.68
UnitedHealth Group Incorporated	600.50	581.55 to 602.64
UNITIL Corporation	59.27	58.51 to 59.37
Universal Corporation	54.89	54.23 to 54.91
UNIVERSAL INSURANCE HOLDINGS INC	22.28	21.90 to 22.39
Universal Technical Institute Inc	19.89	19.65 to 20.58
Unum Group	72.62	72.09 to 72.69
Urban Edge Properties	22.99	22.92 to 23.47
US Foods Holding Corp.	66.57	65.80 to 66.63
USA Compression Partners, LP	23.61	23.35 to 23.72
USANA Health Sciences, Inc.	39.52	38.85 to 39.53
Vail Resorts, Inc.	176.77	173.93 to 177.06
Valero Energy Corporation	141.20	139.76 to 142.07
Valmont Industries, Inc.	340.24	336.71 to 340.83
Verizon Communications Inc.	42.22	41.75 to 42.28
Vermilion Energy Inc.	10.27	10.12 to 10.36
Viad Corp	42.16	41.75 to 42.99
VICI Properties Inc.	32.12	31.95 to 32.25
Virtus Global Dividend & Income Fund Inc.	5.99	5.97 to 6.00
Visa Inc.	307.39	306.22 to 312.29
Vista Outdoor Inc.	44.15	44.12 to 44.21
Vistra Energy Corp.	154.63	151.26 to 157.72
Voya Global Advantage and Premium Opportunity Fund	9.57	9.56 to 9.64
Voya Global Equity Dividend and Premium Opportunity Fund	5.54	5.53 to 5.59
Vulcan Materials Company	277.81	276.29 to 278.53
W.P. Carey Inc.	56.59	55.63 to 56.98
W.R. Berkley Corporation	60.94	59.97 to 61.14
W.W. Grainger, Inc.	1178.45	1162.02 to 1179.47
Walmart Inc.	87.18	85.91 to 87.20
Walt Disney Company (The)	114.26	111.47 to 114.37
Warrior Met Coal, Inc.	69.97	68.34 to 70.39
Waste Connections, Inc.	186.53	185.35 to 188.53
Waste Management, Inc.	218.78	216.98 to 220.38
Watsco, Inc.	533.40	526.21 to 536.74
Watts Water Technologies, Inc.	206.56	204.52 to 207.67
Wayfair Inc.	42.41	41.51 to 42.80
Webster Financial Corporation	59.55	58.55 to 60.02
WEC Energy Group, Inc.	99.27	98.64 to 99.31
Weis Markets, Inc.	70.11	68.60 to 70.27
Wells Fargo & Company	73.58	72.43 to 73.78
Wells Fargo Global Dividend Opportunity Fund	4.90	4.86 to 4.92
Welltower Inc.	137.40	137.16 to 138.47
WESCO International, Inc.	201.84	201.12 to 204.71
Western Alliance Bancorporation	89.17	88.00 to 89.50
Western Asset Bond Fund	11.09	10.97 to 11.12
Western Asset Intermediate Muni Fund Inc	8.07	8.05 to 8.09
Western Asset Managed Municipals Fund, Inc.	10.45	10.41 to 10.46
Western Asset Municipal High Income Fund, Inc.	7.13	7.10 to 7.16
Western Midstream Partners, LP	37.44	37.13 to 37.85
Westinghouse Air Brake Technologies Corporation	194.43	193.33 to 197.34
Westlake Chemical Partners LP	22.71	22.55 to 22.90
Westwood Holdings Group Inc	16.69	15.67 to 16.77
Whirlpool Corporation	109.80	108.18 to 110.02
White Mountains Insurance Group, Ltd.	1944.99	1903.87 to 1947.87
Whitestone REIT	14.43	14.28 to 14.53
Williams Companies, Inc. (The)	58.70	58.36 to 59.17
Williams-Sonoma, Inc.	175.04	167.00 to 181.42
Wipro Limited	6.88	6.83 to 6.89
Wolverine World Wide, Inc.	22.16	22.07 to 22.65
Woori Bank	35.44	35.30 to 35.52
Workiva Inc.	92.18	89.39 to 92.20
Wyndham Hotels & Resorts, Inc.	94.70	93.89 to 94.93
XPO Logistics, Inc.	146.53	143.08 to 146.81
Yelp Inc.	35.84	35.70 to 36.11
Yext, Inc.	7.75	7.67 to 7.82
YPF Sociedad Anonima	37.17	35.50 to 37.24
Yum China Holdings, Inc.	47.38	47.04 to 47.62
Zimmer Biomet Holdings, Inc.	109.27	109.08 to 110.95
Zuora, Inc.	9.90	9.89 to 9.91

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

Munafa NEWS

Feed

USA Scanner MACD UP forming stock list

3264 stocks found forming MACD UP

Back to top | Use Dark Theme