USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5941 stocks found forming UPTRENDING

Company	Close	Range
111, Inc.	3.08	2.69 to 3.20
1-800 FLOWERS.COM, Inc.	4.38	4.22 to 4.44
1st Source Corporation	63.76	63.75 to 65.35
21Vianet Group, Inc.	10.41	10.30 to 10.99
AAON, Inc.	83.32	79.63 to 84.01
AC Immune SA	3.41	3.36 to 3.56
Acacia Research Corporation	3.76	3.60 to 3.79
Accuray Incorporated	0.88	0.86 to 0.91
Aceto Corporation	8.03	7.93 to 8.22
Achieve Life Sciences, Inc.	5.56	5.37 to 5.62
ACM Research, Inc.	53.22	49.25 to 53.54
Advanced Energy Industries, Inc.	219.59	211.04 to 220.41
AdvisorShares Sabretooth ETF	75.48	74.27 to 78.15
AdvisorShares Vice ETF	40.54	40.54 to 41.35
Aehr Test Systems	26.36	21.24 to 26.42
Aemetis, Inc	1.59	1.55 to 1.66
AeroVironment, Inc.	365.22	341.00 to 370.50
Agenus Inc.	3.91	3.80 to 4.00
Agios Pharmaceuticals, Inc.	28.41	28.02 to 28.70
AGNC Investment Corp.	11.41	11.35 to 11.64
Air T, Inc.	19.25	19.25 to 19.35
Akamai Technologies, Inc.	88.12	85.78 to 88.50
Akoustis Technologies, Inc.	22.19	19.33 to 29.16
Alarm.com Holdings, Inc.	51.93	51.29 to 52.30
Alector, Inc.	1.86	1.76 to 1.87
Align Technology, Inc.	172.79	168.02 to 173.04
Alkermes plc	29.65	29.58 to 30.47
Allegiant Travel Company	94.97	93.31 to 96.89
Alliance Resource Partners, L.P.	24.34	24.00 to 24.60
Allogene Therapeutics, Inc.	1.71	1.55 to 1.88
Allot Ltd.	10.84	10.71 to 11.09
Alpha and Omega Semiconductor Limited	22.08	21.58 to 22.39
Alphabet Inc.	329.15	326.25 to 331.48
Alphabet Inc.	328.48	325.70 to 330.83
Alphatec Holdings, Inc.	22.65	21.99 to 22.89
Alta Mesa Resources, Inc.	242.32	229.95 to 247.53
Altimmune, Inc.	4.02	3.98 to 4.18
Amalgamated Bank	33.55	33.34 to 34.19
Amarin Corporation plc	15.82	15.67 to 16.80
Amazon.com, Inc.	247.31	242.24 to 247.86
Amdocs Limited	83.51	83.47 to 84.95
Amerco	54.80	54.00 to 54.99
American Airlines Group, Inc.	16.00	15.66 to 16.45
American Public Education, Inc.	40.31	39.85 to 40.76
American Resources Corporation	3.38	3.27 to 3.56
American Woodmark Corporation	59.90	57.06 to 59.94
America's Car-Mart, Inc.	28.17	26.85 to 28.40
Ameris Bancorp	79.13	78.00 to 79.55
AmeriServ Financial Inc.	3.27	3.13 to 3.27
Ames National Corporation	23.16	23.16 to 23.68
Amicus Therapeutics, Inc.	14.28	14.28 to 14.30
Amkor Technology, Inc.	52.29	50.32 to 52.40
Amphastar Pharmaceuticals, Inc.	27.74	27.43 to 28.02
Amtech Systems, Inc.	13.92	13.18 to 13.97
Analog Devices, Inc.	300.93	297.12 to 303.20
Anavex Life Sciences Corp.	4.28	4.20 to 4.44
ANGI Homeservices Inc.	14.05	13.69 to 14.10
Anixa Biosciences, Inc.	3.38	3.32 to 3.58
Apellis Pharmaceuticals, Inc.	27.31	26.19 to 27.46
Applied Materials, Inc.	301.11	282.02 to 302.78
Aptevo Therapeutics Inc.	9.65	8.10 to 14.17
Aqua Metals, Inc.	5.51	5.48 to 5.80
Arcadia Biosciences, Inc.	2.75	2.61 to 2.75
ArcBest Corporation	87.57	85.11 to 88.51
Arch Capital Group Ltd.	20.67	20.46 to 20.67
Arcturus Therapeutics Ltd.	6.78	6.70 to 6.97
Ardelyx, Inc.	7.75	7.04 to 8.05
Ares Capital Corporation	20.65	20.62 to 20.89
Arrow Financial Corporation	32.33	32.30 to 32.90
Artesian Resources Corporation	32.07	31.55 to 32.41
Art's-Way Manufacturing Co., Inc.	2.37	2.32 to 2.39
Arvinas, Inc.	12.07	12.05 to 12.40
ASML Holding N.V.	1273.46	1192.00 to 1282.00
Assertio Therapeutics, Inc.	9.19	9.11 to 9.50
Astec Industries, Inc.	47.49	46.57 to 48.09
Astronics Corporation	66.15	64.50 to 67.54
AstroNova, Inc.	9.22	9.15 to 9.31
Asure Software Inc	9.44	9.35 to 9.53
Atlantic American Corporation	3.03	3.00 to 3.09
Atomera Incorporated	2.31	2.27 to 2.50
AtriCure, Inc.	41.46	41.13 to 42.70
Audentes Therapeutics, Inc.	1.31	1.30 to 1.35
Aurora Mobile Limited	6.80	6.69 to 7.01
Automatic Data Processing, Inc.	266.02	264.66 to 268.08
Avnet, Inc.	49.85	49.09 to 50.17
Axcelis Technologies, Inc.	93.10	90.19 to 94.65
AxoGen, Inc.	33.51	33.21 to 34.52
Axsome Therapeutics, Inc.	169.38	168.01 to 173.78
AXT Inc	22.97	21.31 to 26.30
B. Riley Financial, Inc.	7.00	6.79 to 7.63
B. Riley Financial, Inc.	21.00	20.55 to 21.31
B. Riley Financial, Inc.	7.81	7.35 to 8.20
B. Riley Financial, Inc.	14.61	13.53 to 14.88
B.O.S. Better Online Solutions	4.91	4.89 to 5.18
Baidu, Inc.	143.58	140.21 to 144.90
Balchem Corporation	160.27	158.82 to 162.50
Ballard Power Systems, Inc.	2.76	2.72 to 2.79
BancFirst Corporation	110.38	105.05 to 113.29
BancFirst Corporation	26.24	25.91 to 26.24
Bank OZK	48.31	47.76 to 48.83
Bank7 Corp.	42.82	42.02 to 42.83
Banner Corporation	64.28	64.17 to 65.38
Baozun Inc.	2.86	2.82 to 2.98
Barrett Business Services, Inc.	38.20	37.42 to 38.40
Barrick Gold Corporation	39.05	38.16 to 39.48
Beasley Broadcast Group, Inc.	5.08	4.95 to 5.23
Bed Bath & Beyond Inc.	6.86	6.57 to 7.12
Bel Fuse Inc.	168.11	160.00 to 168.25
Bel Fuse Inc.	187.43	180.20 to 187.71
Berry Petroleum Corporation	3.26	3.21 to 3.27
Bilibili Inc.	29.16	28.26 to 29.30
Biogen Inc.	187.62	186.49 to 190.20
BioLineRx Ltd.	2.92	2.90 to 2.97
Biomerica, Inc.	2.73	2.70 to 2.83
Bionano Genomics, Inc.	1.58	1.58 to 1.62
Bio-Techne Corp	65.70	64.95 to 66.95
BioXcel Therapeutics, Inc.	2.01	1.92 to 2.06
BJ's Restaurants, Inc.	43.46	42.18 to 43.57
BlackLine, Inc.	56.59	54.18 to 56.66
BlackRock TCP Capital Corp.	5.58	5.54 to 5.63
Blink Charging Co.	0.76	0.75 to 0.81
Bloomin' Brands, Inc.	7.02	6.72 to 7.05
BOK Financial Corporation	123.11	122.89 to 124.85
Booking Holdings Inc.	5492.11	5393.00 to 5518.84
Bridgewater Bancshares, Inc.	17.97	17.28 to 18.51
Bridgford Foods Corporation	8.21	7.65 to 8.50
Brighthouse Financial, Inc.	17.38	17.18 to 17.51
Broadway Financial Corporation	8.10	7.80 to 8.24
Broadwind Energy, Inc.	3.67	3.56 to 3.79
Bruker Corporation	54.46	52.20 to 54.57
Builders FirstSource, Inc.	124.78	113.46 to 125.46
C.H. Robinson Worldwide, Inc.	170.76	165.92 to 170.81
Cadence Design Systems, Inc.	327.31	315.41 to 328.59
Cadiz, Inc.	5.77	5.52 to 5.89
Caesars Entertainment Corporation	24.61	24.42 to 26.10
Caesarstone Ltd.	2.06	1.86 to 2.14
Calamos Convertible and High Income Fund	11.76	11.66 to 11.78
Calamos Convertible Opportunities and Income Fund	11.08	10.98 to 11.09
Calamos Dynamic Convertible & Income Fund	21.99	21.90 to 22.17
Calamos Global Dynamic Income Fund	7.67	7.62 to 7.67
Calamos Global Total Return Fund	11.85	11.77 to 11.87
Calamos Strategic Total Return Fund	19.69	19.50 to 19.71
Calavo Growers, Inc.	22.14	21.82 to 22.27
Calumet Specialty Products Partners, L.P.	19.87	19.83 to 20.28
Camden National Corporation	44.65	44.58 to 46.42
Camtek Ltd.	131.67	130.41 to 134.93
Capital Bancorp, Inc.	28.88	28.55 to 29.03
Capital City Bank Group	42.92	42.84 to 44.63
Capital Southwest Corporation	22.98	22.86 to 23.04
Cardlytics, Inc.	1.35	1.33 to 1.56
Career Education Corporation	61.80	60.67 to 62.10
CareTrust REIT, Inc.	37.33	37.26 to 38.22
CarGurus, Inc.	38.84	37.82 to 38.88
Caseys General Stores, Inc.	593.80	588.02 to 603.46
CASI Pharmaceuticals, Inc.	1.10	1.02 to 1.20
Cass Information Systems, Inc	41.54	40.66 to 41.57
Cathay General Bancorp	50.48	50.28 to 51.18
Cavco Industries, Inc.	667.70	644.00 to 671.52
Celcuity Inc.	107.51	103.47 to 107.87
Celldex Therapeutics, Inc.	27.38	27.00 to 28.00
Cellectar Biosciences, Inc.	3.08	3.06 to 3.40
Celsius Holdings, Inc.	52.88	50.82 to 53.26
Cemtrex Inc.	2.96	2.94 to 4.21
Central Federal Corporation	27.04	26.33 to 27.39
Central Garden & Pet Company	32.72	32.21 to 32.73
Central Garden & Pet Company	29.68	29.24 to 29.68
Centrexion Therapeutics Corporation	1.61	1.55 to 1.70
Century Aluminum Company	45.70	43.21 to 45.74
Century Casinos, Inc.	1.58	1.55 to 1.67
Ceragon Networks Ltd.	2.20	2.11 to 2.21
CEVA, Inc.	22.79	22.46 to 23.00
Chart Industries, Inc.	206.67	206.66 to 206.96
Charter Communications, Inc.	210.59	202.56 to 212.34
Check Point Software Technologies Ltd.	192.67	188.34 to 194.04
Children's Place, Inc. (The)	4.82	4.78 to 5.30
China Automotive Systems, Inc.	4.44	4.43 to 4.57
China Natural Resources, Inc.	3.62	3.62 to 3.68
China Recycling Energy Corporation	1.36	1.33 to 1.39
ChipMOS TECHNOLOGIES INC.	36.60	35.00 to 36.60
CHS Inc	25.60	25.47 to 25.62
CHS Inc	24.78	24.76 to 24.90
CHS Inc	25.12	25.12 to 25.23
CHS Inc	26.23	26.20 to 26.27
CHS Inc	27.91	27.71 to 27.96
Cidara Therapeutics, Inc.	221.38	221.25 to 221.41
Cimpress N.V	78.69	73.43 to 78.75
Cintas Corporation	193.12	189.65 to 194.47
Cirrus Logic, Inc.	121.76	121.37 to 123.48
Citi Trends, Inc.	48.43	46.26 to 49.01
Citius Pharmaceuticals, Inc.	0.89	0.83 to 0.90
Citizens & Northern Corp	20.47	20.20 to 20.75
Citizens Community Bancorp, Inc.	18.22	18.18 to 18.47
Clarus Corporation	3.61	3.50 to 3.68
ClearBridge Dividend Strategy ESG ETF	55.09	54.86 to 55.14
ClearBridge Large Cap Growth ESG ETF	83.54	82.94 to 83.66
Clearfield, Inc.	30.34	29.80 to 30.45
ClearOne, Inc.	5.63	4.93 to 5.63
ClearSign Combustion Corporation	0.78	0.74 to 0.81
CLPS Incorporation	0.94	0.92 to 0.95
Coastal Financial Corporation	116.94	116.61 to 119.50
Cocrystal Pharma, Inc.	1.16	1.09 to 1.22
Coda Octopus Group, Inc.	10.25	9.94 to 10.36
Co-Diagnostics, Inc.	6.19	5.99 to 6.33
Coffee Holding Co., Inc.	3.88	3.73 to 3.88
Cogent Communications Holdings, Inc.	22.94	22.30 to 23.23
Cognex Corporation	39.01	37.83 to 39.20
Cognizant Technology Solutions Corporation	85.26	84.92 to 86.17
Coherus BioSciences, Inc.	1.70	1.52 to 1.78
Cohu, Inc.	26.86	26.20 to 26.94
CollPlant Holdings, Ltd.	1.47	1.43 to 1.51
Colony Bankcorp, Inc.	18.15	17.86 to 18.37
Columbia Banking System, Inc.	29.05	29.03 to 29.72
Columbia Sportswear Company	55.99	55.29 to 58.44
Columbus McKinnon Corporation	19.69	18.84 to 19.75
Commerce Bancshares, Inc.	53.85	53.80 to 55.35
Commercial Vehicle Group, Inc.	1.70	1.64 to 1.74
CommScope Holding Company, Inc.	18.49	17.54 to 18.57
Community Trust Bancorp, Inc.	57.71	57.56 to 59.00
Compugen Ltd.	1.88	1.65 to 1.90
comScore, Inc.	8.23	7.63 to 8.44
Comstock Holding Companies, Inc.	12.11	11.27 to 12.22
Comtech Telecommunications Corp.	5.47	5.25 to 5.80
Concrete Pumping Holdings, Inc.	7.16	6.96 to 7.30
CONMED Corporation	42.91	41.81 to 43.51
Consolidated Water Co. Ltd.	35.77	35.35 to 36.13
Construction Partners, Inc.	115.03	111.35 to 116.35
Copart, Inc.	39.83	38.77 to 40.08
Corbus Pharmaceuticals Holdings, Inc.	8.31	8.29 to 8.57
CorVel Corp.	71.42	69.84 to 72.68
Costco Wholesale Corporation	924.69	911.33 to 929.85
CPS Technologies Corp.	3.76	3.60 to 3.86
CRA International,Inc.	216.51	214.30 to 219.92
Cracker Barrel Old Country Store, Inc.	30.01	29.26 to 31.13
Creative Realities, Inc.	3.14	3.08 to 3.30
Credit Acceptance Corporation	476.32	461.65 to 478.72
Credit Suisse AG	177.42	176.50 to 177.42
Credit Suisse AG	101.67	100.70 to 101.90
Credit Suisse AG	48.17	48.00 to 48.75
Cresud S.A.C.I.F. y A.	12.36	12.23 to 12.51
Crinetics Pharmaceuticals, Inc.	53.25	53.17 to 56.13
Criteo S.A.	20.67	20.00 to 20.72
Cross Country Healthcare, Inc.	8.24	8.00 to 8.35
Crown Crafts, Inc.	2.91	2.75 to 2.91
CryoPort, Inc.	10.56	10.48 to 10.87
CSG Systems International, Inc.	79.51	79.31 to 79.63
Cue Biopharma, Inc.	0.36	0.34 to 0.40
Cumberland Pharmaceuticals Inc.	4.95	4.53 to 4.97
CVB Financial Corporation	19.39	19.31 to 19.76
CVD Equipment Corporation	4.44	4.01 to 4.50
CyberArk Software Ltd.	456.73	453.11 to 463.93
CytomX Therapeutics, Inc.	4.35	4.24 to 4.43
Daily Journal Corp. (S.C.)	608.54	581.26 to 613.93
Daktronics, Inc.	20.80	20.52 to 20.93
DarioHealth Corp.	12.16	12.04 to 12.67
Datasea Inc.	0.80	0.77 to 0.86
Dave & Buster's Entertainment, Inc.	17.30	16.67 to 17.41
Dawson Geophysical Company	1.76	1.70 to 1.85
Denali Therapeutics Inc.	17.07	17.03 to 17.71
Denny's Corporation	6.24	6.22 to 6.25
DENTSPLY SIRONA Inc.	12.79	12.14 to 12.86
Destination XL Group, Inc.	0.94	0.91 to 0.95
Diamond Hill Investment Group, Inc.	170.21	170.13 to 170.59
Digital Ally, Inc.	0.87	0.73 to 0.87
Diodes Incorporated	55.08	54.20 to 55.36
DLH Holdings Corp.	5.78	5.53 to 6.00
DMC Global Inc.	7.38	7.05 to 7.43
DocuSign, Inc.	68.81	68.74 to 70.93
Dogness (International) Corporation	11.01	10.75 to 11.06
Dollar Tree, Inc.	132.38	129.64 to 132.75
Dolphin Entertainment, Inc.	1.61	1.61 to 1.63
Donegal Group, Inc.	17.71	17.71 to 17.88
Dorchester Minerals, L.P.	23.19	22.73 to 23.39
Dorman Products, Inc.	127.77	125.51 to 130.80
Duluth Holdings Inc.	2.33	2.27 to 2.40
DXP Enterprises, Inc.	114.12	108.47 to 114.58
Dynavax Technologies Corporation	15.41	15.41 to 15.43
Eagle Bancorp Montana, Inc.	19.82	19.82 to 20.40
Eagle Bancorp, Inc.	21.98	21.73 to 22.23
East West Bancorp, Inc.	117.45	116.91 to 119.73
eBay Inc.	90.91	90.12 to 91.77
EchoStar Corporation	120.00	117.16 to 120.53
EDAP TMS S.A.	3.68	3.61 to 3.80
Educational Development Corporation	1.42	1.35 to 1.47
eGain Corporation	10.97	10.65 to 11.47
Ekso Bionics Holdings, Inc.	7.93	7.84 to 8.55
El Pollo Loco Holdings, Inc.	11.16	10.85 to 11.22
Elbit Systems Ltd.	683.36	667.45 to 688.43
electroCore, Inc.	5.63	5.05 to 5.69
Electro-Sensors, Inc.	4.28	4.28 to 4.32
Eltek Ltd.	9.02	8.92 to 9.02
Encore Capital Group Inc	55.97	55.28 to 56.70
Energous Corporation	5.11	5.00 to 5.37
Energy Recovery, Inc.	14.16	14.12 to 14.55
Enphase Energy, Inc.	35.22	34.54 to 36.31
Entegris, Inc.	102.99	99.71 to 103.63
Equinix, Inc.	800.35	785.44 to 804.40
Equity Bancshares, Inc.	45.74	45.66 to 46.73
Escalade, Incorporated	13.72	13.71 to 14.23
Esperion Therapeutics, Inc.	3.87	3.78 to 3.99
Esquire Financial Holdings, Inc.	108.12	108.03 to 111.37
Etsy, Inc.	61.88	60.71 to 62.30
Euroseas Ltd.	55.06	54.16 to 55.81
Everspin Technologies, Inc.	12.02	11.51 to 12.10
EVINE Live Inc.	7.19	7.03 to 7.29
Evogene Ltd.	1.11	1.09 to 1.14
Evoke Pharma, Inc.	11.00	10.98 to 11.00
Exact Sciences Corporation	102.11	101.83 to 102.16
ExlService Holdings, Inc.	42.68	42.53 to 43.14
eXp World Holdings, Inc.	9.61	9.58 to 9.89
Expedia Group, Inc.	296.33	294.51 to 303.80
Expeditors International of Washington, Inc.	158.89	157.11 to 160.19
Exponent, Inc.	74.59	74.17 to 76.50
EZCORP, Inc.	21.37	21.29 to 21.82
F5 Networks, Inc.	269.31	264.86 to 272.13
Famous Dave's of America, Inc.	239.35	236.76 to 250.50
Farmer Brothers Company	1.56	1.56 to 1.59
Farmers & Merchants Bancorp, Inc.	25.18	23.94 to 25.83
Fastenal Company	41.98	41.70 to 42.38
FAT Brands Inc.	0.37	0.37 to 0.40
Fate Therapeutics, Inc.	1.05	1.04 to 1.09
Fennec Pharmaceuticals Inc.	7.77	7.71 to 8.11
Ferroglobe PLC	4.89	4.83 to 4.99
FibroGen, Inc	9.71	9.23 to 9.75
Fidelity Nasdaq Composite Index Tracking Stock	93.10	92.17 to 93.29
Fidus Investment Corporation	19.81	19.75 to 19.95
Fifth Third Bancorp	49.27	49.19 to 50.13
Fifth Third Bancorp	25.71	25.61 to 25.74
First Bancorp	53.66	53.37 to 54.22
First Business Financial Services, Inc.	55.10	54.41 to 56.11
First Citizens BancShares, Inc.	2175.19	2169.52 to 2200.00
First Community Corporation	29.75	29.69 to 30.21
First Financial Bancorp.	25.80	25.73 to 26.27
First Financial Bankshares, Inc.	31.57	31.45 to 32.34
First Financial Corporation Indiana	61.68	61.54 to 62.84
First Foundation Inc.	6.24	6.20 to 6.41
First Guaranty Bancshares, Inc.	7.60	7.36 to 7.65
First Hawaiian, Inc.	26.91	26.85 to 27.46
First Internet Bancorp	21.62	21.35 to 22.01
First Interstate BancSystem, Inc.	37.21	37.18 to 37.88
First Merchants Corporation	38.11	38.02 to 38.90
First Mid-Illinois Bancshares, Inc.	39.62	39.59 to 40.33
First Northwest Bancorp	9.80	9.79 to 9.93
First Trust Alternative Absolute Return Strategy ETF	27.69	27.64 to 27.80
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	39.49	39.17 to 39.49
First Trust BuyWrite Income ETF	23.95	23.88 to 23.98
First Trust California Municipal High income ETF	49.58	49.46 to 49.58
First Trust Capital Strength ETF	94.87	94.56 to 95.17
First Trust CEF Income Opportunity ETF	23.25	23.17 to 23.26
First Trust China AlphaDEX Fund	30.85	30.61 to 30.87
First Trust Developed Markets Ex-US AlphaDEX Fund	83.09	82.56 to 83.19
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	60.72	60.43 to 60.72
First Trust Dorsey Wright Dynamic Focus 5 ETF	38.18	38.14 to 38.21
First Trust Dorsey Wright Focus 5 ETF	66.26	65.47 to 66.38
First Trust Dorsey Wright International Focus 5 ETF	25.75	25.67 to 25.84
First Trust Dorsey Wright Momentum & Dividend ETF	42.77	42.70 to 42.91
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.83	35.80 to 35.92
First Trust Dorsey Wright Momentum & Value ETF	36.96	36.78 to 36.99
First Trust DorseyWright DALI 1 ETF	30.17	30.06 to 30.19
First Trust Dow Jones International Internet ETF	34.85	34.72 to 34.87
First Trust Emerging Markets AlphaDEX Fund	28.66	28.48 to 28.76
First Trust Emerging Markets Equity Select ETF	56.10	56.10 to 56.10
First Trust Emerging Markets Local Currency Bond ETF	29.91	29.80 to 29.95
First Trust Emerging Markets Small Cap AlphaDEX Fund	44.18	43.91 to 44.32
First Trust Europe AlphaDEX Fund	55.20	55.00 to 55.25
First Trust Eurozone AlphaDEX ETF	63.09	62.81 to 63.31
First Trust Germany AlphaDEX Fund	64.94	64.81 to 65.22
First Trust Global Tactical Commodity Strategy Fund	23.63	23.62 to 23.81
First Trust High Yield Long/Short ETF	42.01	41.46 to 42.14
First Trust Indxx Global Agriculture ETF	27.05	27.02 to 27.26
First Trust Indxx Global Natural Resources Income ETF	16.54	16.45 to 16.56
First Trust Indxx Innovative Transaction & Process ETF	61.11	60.68 to 61.19
First Trust International Equity Opportunities ETF	62.28	62.15 to 62.31
First Trust IPOX Europe Equity Opportunities ETF	31.94	31.94 to 31.94
First Trust Japan AlphaDEX Fund	70.31	69.87 to 70.47
First Trust Large Cap Core AlphaDEX Fund	122.40	122.28 to 122.78
First Trust Large Cap Growth AlphaDEX Fund	164.13	164.06 to 165.01
First Trust Large Cap Value AlphaDEX Fund	88.84	88.68 to 89.19
First Trust Latin America AlphaDEX Fund	23.79	23.69 to 23.82
First Trust Low Duration Opportunities ETF	50.18	49.93 to 50.22
First Trust Low Duration Strategic Focus ETF	19.21	19.14 to 19.22
First Trust Managed Municipal ETF	51.41	51.38 to 51.44
First Trust Mid Cap Core AlphaDEX Fund	132.76	131.69 to 133.07
First Trust Mid Cap Growth AlphaDEX Fund	96.30	95.98 to 96.58
First Trust Mid Cap Value AlphaDEX Fund	58.37	57.90 to 58.39
First Trust Multi Cap Growth AlphaDEX Fund	168.72	168.26 to 170.09
First Trust Multi Cap Value AlphaDEX Fund	92.86	92.49 to 92.89
First Trust Multi-Asset Diversified Income Index Fund	15.96	15.90 to 15.98
First Trust Municipal High Income ETF	48.18	48.11 to 48.21
First Trust NASDAQ ABA Community Bank Index Fund	58.38	58.27 to 59.20
First Trust Nasdaq Artificial Intelligence and Robotics ETF	55.31	54.85 to 55.50
First Trust Nasdaq Bank ETF	39.15	39.13 to 39.60
First Trust NASDAQ Clean Edge Green Energy Index Fund	48.46	47.70 to 48.60
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	156.05	154.82 to 156.16
First Trust NASDAQ Cybersecurity ETF	72.55	71.96 to 72.81
First Trust Nasdaq Food & Beverage ETF	21.11	20.87 to 21.14
First Trust NASDAQ Global Auto Index Fund	83.30	83.30 to 83.41
First Trust Nasdaq Oil & Gas ETF	28.76	28.75 to 29.01
First Trust Nasdaq Pharmaceuticals ETF	33.48	33.46 to 33.67
First Trust Nasdaq Semiconductor ETF	145.14	141.46 to 145.58
First Trust NASDAQ Technology Dividend Index Fund	99.81	98.34 to 100.07
First Trust Nasdaq Transportation ETF	40.64	40.43 to 40.64
First Trust NASDAQ-100 Equal Weighted Index Fund	144.22	143.17 to 144.45
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	101.17	100.72 to 101.28
First Trust NASDAQ-100- Technology Index Fund	239.84	235.99 to 240.50
First Trust RBA American Industrial Renaissance ETF	107.60	106.13 to 108.19
First Trust Rising Dividend Achievers ETF	72.68	72.21 to 72.89
First Trust RiverFront Dynamic Developed International ETF	82.14	81.85 to 82.21
First Trust RiverFront Dynamic Emerging Markets ETF	81.53	81.24 to 81.53
First Trust RiverFront Dynamic Europe ETF	76.15	76.15 to 76.15
First Trust S&P International Dividend Aristocrats ETF	20.74	20.70 to 20.77
First Trust Senior Loan Fund ETF	46.06	46.02 to 46.06
First Trust Small Cap Core AlphaDEX Fund	119.61	118.30 to 120.14
First Trust Small Cap Growth AlphaDEX Fund	101.48	100.90 to 102.11
First Trust Small Cap Value AlphaDEX Fund	59.87	59.38 to 59.96
First Trust SMID Cap Rising Dividend Achievers ETF	40.13	39.83 to 40.30
First Trust SSI Strategic Convertible Securities ETF	44.75	44.66 to 44.91
First Trust Strategic Income ETF	27.70	27.55 to 27.71
First Trust Switzerland AlphaDEX Fund	81.42	81.13 to 81.42
First Trust TCW Opportunistic Fixed Income ETF	44.41	44.27 to 44.41
First Trust United Kingdom AlphaDEX Fund	51.66	51.66 to 51.66
First US Bancshares, Inc.	13.98	13.73 to 14.01
First Western Financial, Inc.	26.43	26.30 to 26.90
FirstCash, Inc.	164.91	163.63 to 166.24
FirstService Corporation	159.47	155.12 to 159.82
Fiserv, Inc.	69.85	68.77 to 70.15
Five Below, Inc.	195.57	192.20 to 201.94
Five9, Inc.	19.86	19.30 to 20.16
Fluent, Inc.	3.15	2.93 to 3.23
Fonar Corporation	18.55	18.55 to 18.60
FormFactor, Inc.	68.64	64.04 to 68.76
Formula Systems (1985) Ltd.	170.00	169.96 to 170.00
Forrester Research, Inc.	8.18	8.15 to 8.38
Fortress Biotech, Inc.	4.31	4.29 to 4.56
Fortress Biotech, Inc.	10.31	9.86 to 10.33
Forward Air Corporation	27.06	25.86 to 27.15
Fossil Group, Inc.	3.83	3.55 to 3.87
Fox Factory Holding Corp.	18.87	18.27 to 19.12
Franklin Electric Co., Inc.	99.93	99.10 to 102.00
Frequency Electronics, Inc.	58.80	57.40 to 59.74
Freshpet, Inc.	64.06	60.37 to 64.13
frontdoor, inc.	61.26	59.86 to 61.86
FRP Holdings, Inc.	23.30	23.10 to 23.61
FS Bancorp, Inc.	41.56	41.24 to 43.00
FSB Bancorp, Inc.	36.98	36.90 to 37.91
Fulgent Genetics, Inc.	27.85	27.73 to 28.44
Funko, Inc.	3.67	3.61 to 3.94
FVCBankcorp, Inc.	14.07	13.94 to 14.24
G. Willi-Food International, Ltd.	29.13	29.05 to 29.26
Gaia, Inc.	3.63	3.45 to 3.69
Galapagos NV	33.11	33.04 to 33.27
Garmin Ltd.	212.25	210.88 to 214.32
GCI Liberty, Inc.	38.14	36.40 to 38.22
GDS Holdings Limited	40.97	40.20 to 41.51
Genprex, Inc.	2.20	1.95 to 2.59
Gentex Corporation	24.52	24.28 to 24.92
Gentherm Inc	38.74	37.94 to 39.48
Geospace Technologies Corporation	21.86	20.40 to 22.35
German American Bancorp, Inc.	40.23	40.20 to 40.85
Gibraltar Industries, Inc.	53.05	51.70 to 53.50
G-III Apparel Group, LTD.	29.86	29.41 to 30.77
Gilat Satellite Networks Ltd.	15.06	14.42 to 15.10
Glacier Bancorp, Inc.	47.19	46.84 to 47.89
Gladstone Capital Corporation	20.91	20.63 to 21.00
Gladstone Commercial Corporation	11.20	11.09 to 11.23
Gladstone Commercial Corporation	20.75	20.56 to 20.82
Gladstone Investment Corporation	13.93	13.90 to 14.02
Gladstone Investment Corporation	25.22	25.18 to 25.22
Gladstone Land Corporation	9.43	9.34 to 9.47
Gladstone Land Corporation	19.45	19.26 to 19.47
Glen Burnie Bancorp	4.30	4.22 to 4.49
Global Indemnity Limited	28.63	27.68 to 28.66
Global Self Storage, Inc.	5.10	5.09 to 5.14
Global X Autonomous & Electric Vehicles ETF	31.83	31.36 to 31.84
Global X Conscious Companies ETF	44.21	44.12 to 44.26
Global X DAX Germany ETF	46.77	46.46 to 46.79
Global X E-commerce ETF	33.95	33.78 to 34.05
Global X FinTech ETF	30.42	30.17 to 30.74
Global X Future Analytics Tech ETF	52.58	51.93 to 52.70
Global X Internet of Things ETF	38.04	37.79 to 38.17
Global X Millennials Thematic ETF	48.38	47.77 to 49.09
Global X MSCI SuperDividend EAFE ETF	19.57	19.42 to 19.60
Global X NASDAQ-100 Covered Call ETF	17.89	17.81 to 17.89
Global X Robotics & Artificial Intelligence ETF	38.23	38.03 to 38.42
Global X S&P 500 Catholic Values ETF	83.77	83.34 to 83.88
Global X Social Media ETF	57.44	57.33 to 57.60
Global X SuperDividend Alternatives ETF	12.10	12.05 to 12.12
Global X SuperDividend REIT ETF	22.28	22.28 to 22.44
Gogo Inc.	5.24	5.01 to 5.26
Golar LNG Limited	38.93	38.78 to 40.08
Golden Entertainment, Inc.	27.49	26.92 to 27.52
Golub Capital BDC, Inc.	13.69	13.60 to 13.91
Goosehead Insurance, Inc.	74.88	73.83 to 76.30
Grand Canyon Education, Inc.	176.41	173.02 to 177.21
Great Elm Capital Corp.	7.05	6.93 to 7.09
Great Lakes Dredge & Dock Corporation	13.31	13.05 to 13.34
Great Southern Bancorp, Inc.	62.43	62.41 to 63.91
Green Brick Partners, Inc.	72.05	68.17 to 72.60
Green Plains, Inc.	10.57	9.95 to 10.62
Grifols, S.A.	9.37	9.36 to 9.54
Grindrod Shipping Holdings Ltd.	29.22	29.01 to 29.26
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	111.21	109.06 to 113.15
Grupo Financiero Galicia S.A.	56.46	55.54 to 56.80
GSI Technology, Inc.	7.85	7.66 to 8.08
Guardant Health, Inc.	110.17	106.97 to 112.40
Gulf Resources, Inc.	4.21	4.01 to 4.25
Gyrodyne , LLC	9.33	9.25 to 9.33
Hallador Energy Company	19.57	18.32 to 20.20
Halozyme Therapeutics, Inc.	72.47	71.98 to 73.41
Hamilton Lane Incorporated	148.25	145.41 to 149.07
Hancock Whitney Corporation	68.07	67.20 to 68.74
Hanmi Financial Corporation	28.02	27.52 to 28.23
Hasbro, Inc.	86.72	86.18 to 89.04
Hawkins, Inc.	157.66	152.81 to 157.96
Haymaker Acquisition Corp.	11.41	11.40 to 11.43
Healthcare Services Group, Inc.	19.31	18.91 to 19.36
HealthEquity, Inc.	94.15	92.91 to 97.80
Heartland Express, Inc.	10.48	10.31 to 10.54
Heidrick & Struggles International, Inc.	59.01	58.99 to 59.02
Hennessy Advisors, Inc.	9.92	9.60 to 10.09
Hennessy Capital Acquisition Corp. IV	10.03	10.03 to 10.03
Henry Schein, Inc.	77.64	76.19 to 79.31
Heritage Commerce Corp	12.52	12.50 to 12.74
Heron Therapeutics, Inc.	1.39	1.28 to 1.58
HF Foods Group Inc.	2.24	2.11 to 2.31
Hologic, Inc.	74.87	74.79 to 74.99
Home Bancorp, Inc.	59.20	59.10 to 60.25
Home BancShares, Inc.	28.45	28.41 to 28.85
Home Federal Bancorp, Inc. of Louisiana	17.75	17.37 to 17.90
Hooker Furniture Corporation	11.81	11.44 to 11.99
Hope Bancorp, Inc.	11.57	11.42 to 11.71
Horizon Technology Finance Corporation	6.69	6.65 to 6.72
Hoth Therapeutics, Inc.	1.08	1.08 to 1.11
Huazhu Group Limited	49.42	49.34 to 51.27
Hub Group, Inc.	46.47	45.46 to 46.61
Hudson Technologies, Inc.	7.15	7.05 to 7.25
Huntington Bancshares Incorporated	18.24	18.21 to 18.57
Hurco Companies, Inc.	17.19	16.69 to 17.45
Huron Consulting Group Inc.	181.34	178.00 to 182.73
Hutchison China MediTech Limited	14.72	14.67 to 14.93
i3 Verticals, Inc.	27.44	26.75 to 27.86
IBEX Holdings Limited	38.11	37.32 to 38.46
Icahn Enterprises L.P.	7.88	7.81 to 7.91
ICF International, Inc.	93.88	91.34 to 93.90
Ichor Holdings	23.77	22.32 to 24.00
Iconix Brand Group, Inc.	3.09	2.85 to 4.82
ICU Medical, Inc.	152.99	149.05 to 153.11
Ideal Power Inc.	3.50	3.46 to 3.68
Identiv, Inc.	3.58	3.44 to 3.61
IDEXX Laboratories, Inc.	713.35	706.72 to 717.33
IHS Markit Ltd.	24.95	24.78 to 24.96
Illumina, Inc.	141.07	139.79 to 145.80
ImmuCell Corporation	6.50	6.50 to 6.89
Immuron Limited	0.85	0.82 to 0.88
Impinj, Inc.	209.16	205.21 to 215.25
Incyte Corporation	106.87	105.93 to 107.68
Independent Bank Corp.	75.50	75.25 to 76.92
Independent Bank Corporation	33.03	32.94 to 33.70
Industrial Logistics Properties Trust	6.28	6.03 to 6.45
Information Services Group, Inc.	5.90	5.82 to 5.99
Innodata Inc.	64.97	63.24 to 66.93
Innospec Inc.	80.04	78.17 to 80.32
Inogen, Inc	7.03	6.99 to 7.39
Insight Enterprises, Inc.	85.78	84.80 to 88.09
Insmed, Inc.	175.97	169.00 to 186.19
Inspired Entertainment, Inc.	9.50	9.12 to 9.54
Insteel Industries, Inc.	33.15	32.70 to 33.56
Insulet Corporation	289.04	280.52 to 294.04
Integra LifeSciences Holdings Corporation	13.58	13.16 to 14.10
Intel Corporation	45.51	41.57 to 45.73
Intellia Therapeutics, Inc.	10.38	10.13 to 10.98
Inter Parfums, Inc.	88.38	86.93 to 90.01
Interface, Inc.	30.06	29.41 to 30.15
International Bancshares Corporation	69.86	69.19 to 70.61
International Money Express, Inc.	15.47	15.46 to 15.51
Intuitive Surgical, Inc.	586.24	579.62 to 589.58
Invesco BuyBack Achievers ETF	138.15	137.46 to 138.50
Invesco Dividend Achievers ETF	52.65	52.39 to 52.73
Invesco DWA Basic Materials Momentum ETF	120.88	120.16 to 120.88
Invesco DWA Consumer Cyclicals Momentum ETF	109.89	109.82 to 110.43
Invesco DWA Consumer Staples Momentum ETF	103.83	103.14 to 103.83
Invesco DWA Developed Markets Momentum ETF	50.58	50.20 to 50.66
Invesco DWA Emerging Markets Momentum ETF	24.88	24.69 to 24.99
Invesco DWA Energy Momentum ETF	46.98	46.91 to 47.12
Invesco DWA Financial Momentum ETF	59.56	59.56 to 60.06
Invesco DWA Industrials Momentum ETF	185.11	184.40 to 185.89
Invesco DWA Momentum ETF	121.63	120.23 to 121.87
Invesco DWA SmallCap Momentum ETF	99.81	99.62 to 100.60
Invesco DWA Technology Momentum ETF	81.44	80.28 to 81.63
Invesco FTSE RAFI US 1500 Small-Mid ETF	48.26	47.84 to 48.45
Invesco Global Water ETF	45.97	45.66 to 46.02
Invesco High Yield Equity Dividend Achievers ETF	21.24	21.12 to 21.35
Invesco International BuyBack Achievers ETF	56.24	56.07 to 56.57
Invesco International Dividend Achievers ETF	22.21	22.16 to 22.26
Invesco KBW Bank ETF	87.61	87.59 to 89.00
Invesco KBW High Dividend Yield Financial ETF	14.17	14.08 to 14.25
Invesco KBW Premium Yield Equity REIT ETF	16.09	15.80 to 16.12
Invesco KBW Regional Banking ETF	64.55	64.55 to 65.14
Invesco Nasdaq Internet ETF	54.28	53.82 to 54.40
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.56	13.56 to 13.67
Invesco QQQ Trust, Series 1	626.67	619.06 to 627.89
Invesco S&P SmallCap Consumer Discretionary ETF	114.31	114.31 to 114.31
Invesco S&P SmallCap Consumer Staples ETF	31.51	31.03 to 31.51
Invesco S&P SmallCap Energy ETF	45.37	45.07 to 45.73
Invesco S&P SmallCap Financials ETF	59.34	59.34 to 59.83
Invesco S&P SmallCap Industrials ETF	160.74	159.03 to 161.30
Invesco S&P SmallCap Information Technology ETF	59.77	58.63 to 59.82
Invesco S&P SmallCap Materials ETF	91.30	91.05 to 91.30
Invesco S&P SmallCap Utilities & Communication Services ETF	57.95	57.95 to 57.95
Invesco Strategic US ETF	58.86	58.57 to 58.93
Invesco Variable Rate Investment Grade ETF	25.12	25.12 to 25.13
Invesco Water Resources ETF	72.95	72.42 to 73.16
Investors Title Company	252.99	250.46 to 256.72
IPG Photonics Corporation	76.14	74.11 to 77.09
iQIYI, Inc.	2.05	2.00 to 2.09
iRadimed Corporation	98.95	98.78 to 100.39
Iridium Communications Inc	19.34	18.61 to 19.36
iRobot Corporation	0.48	0.44 to 0.72
Ironwood Pharmaceuticals, Inc.	4.06	3.87 to 4.15
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.72	50.70 to 50.74
iShares 20+ Year Treasury Bond ETF	87.92	87.12 to 88.00
iShares Asia 50 ETF	104.12	103.27 to 104.19
iShares Broad USD Investment Grade Corporate Bond ETF	51.92	51.78 to 51.94
iShares Commodities Select Strategy ETF	25.40	25.39 to 25.60
iShares Core 1-5 Year USD Bond ETF	48.77	48.76 to 48.80
iShares Core MSCI Total International Stock ETF	87.34	86.89 to 87.40
iShares Core S&P U.S. Growth ETF	170.12	168.82 to 170.50
iShares Core S&P U.S. Value ETF	105.24	104.66 to 105.43
iShares Core Total USD Bond Market ETF	46.67	46.59 to 46.72
iShares ESG MSCI EAFE ETF	97.94	97.51 to 98.03
iShares ESG MSCI EM ETF	46.09	45.74 to 46.11
iShares ESG MSCI USA ETF	151.44	150.48 to 151.70
iShares ESG USD Corporate Bond ETF	23.44	23.38 to 23.45
iShares Exponential Technologies ETF	72.19	71.88 to 72.33
iShares Fallen Angels USD Bond ETF	27.52	27.48 to 27.52
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	23.65	23.54 to 23.67
iShares Global Green Bond ETF	48.02	47.89 to 48.04
iShares Global Infrastructure ETF	61.80	61.66 to 62.06
iShares GNMA Bond ETF	44.74	44.46 to 44.79
iShares Intermediate-Term Corporate Bond ETF	53.97	53.88 to 54.01
iShares MBS ETF	95.80	95.53 to 95.92
iShares MSCI ACWI ex US Index Fund	69.25	68.89 to 69.30
iShares MSCI ACWI Index Fund	144.75	143.87 to 144.96
iShares MSCI All Country Asia ex Japan Index Fund	97.61	96.89 to 97.66
iShares MSCI Brazil Small-Cap ETF	13.51	13.47 to 13.61
iShares MSCI China ETF	62.22	61.81 to 62.30
iShares MSCI EAFE Small-Cap ETF	80.28	79.92 to 80.38
iShares MSCI Emerging Markets Asia ETF	98.04	97.36 to 98.13
iShares MSCI Emerging Markets ex China ETF	76.11	75.59 to 76.13
iShares MSCI Europe Small-Cap ETF	70.32	70.13 to 70.32
iShares MSCI Global Gold Miners ETF	79.48	78.33 to 79.83
iShares MSCI New Zealand ETF	45.98	45.84 to 45.98
iShares MSCI Qatar ETF	19.36	19.30 to 19.37
iShares MSCI Turkey ETF	37.16	36.86 to 37.19
iShares MSCI UAE ETF	19.43	19.37 to 19.54
iShares Nasdaq Biotechnology Index Fund	172.39	172.17 to 174.66
iShares PHLX SOX Semiconductor Sector Index Fund	328.85	319.26 to 330.67
iShares Preferred and Income Securities ETF	31.57	31.39 to 31.57
iShares S&P Emerging Markets Infrastructure Index Fund	27.00	27.00 to 27.20
iShares S&P Global Clean Energy Index Fund	17.32	17.08 to 17.34
iShares S&P Global Timber & Forestry Index Fund	75.61	73.94 to 75.64
iShares S&P Small-Cap 600 Growth ETF	147.46	146.60 to 147.74
iShares Select Dividend ETF	145.63	145.16 to 146.00
iShares Short Treasury Bond ETF	110.25	110.24 to 110.25
iShares Short-Term Corporate Bond ETF	52.91	52.89 to 52.94
Itron, Inc.	99.31	97.69 to 100.00
Ituran Location and Control Ltd.	43.45	43.12 to 44.08
J & J Snack Foods Corp.	94.85	93.24 to 95.02
J. W. Mays, Inc.	40.00	40.00 to 40.00
J.B. Hunt Transport Services, Inc.	206.85	203.77 to 208.00
Jack Henry & Associates, Inc.	189.16	187.26 to 190.27
Jack In The Box Inc.	22.98	21.54 to 23.03
JAKKS Pacific, Inc.	18.14	17.71 to 18.86
Janus Henderson Small Cap Growth Alpha ETF	76.90	76.56 to 77.19
Janus Henderson Small/Mid Cap Growth Alpha ETF	85.31	84.69 to 85.57
JD.com, Inc.	29.45	29.37 to 29.77
Jerash Holdings (US), Inc.	3.10	3.09 to 3.14
JetBlue Airways Corporation	5.20	4.96 to 5.20
John B. Sanfilippo & Son, Inc.	70.85	69.83 to 71.34
Kaiser Aluminum Corporation	123.07	122.20 to 124.67
KalVista Pharmaceuticals, Inc.	16.80	16.01 to 19.00
Kamada Ltd.	8.04	7.96 to 8.08
Kandi Technologies Group, Inc.	0.87	0.86 to 0.89
Karyopharm Therapeutics Inc.	8.68	8.11 to 8.95
Kazia Therapeutics Limited	6.82	6.53 to 7.08
Kearny Financial	7.64	7.56 to 7.80
Kelly Services, Inc.	9.18	8.93 to 9.20
Kelly Services, Inc.	8.86	8.86 to 8.86
Kforce, Inc.	34.17	33.00 to 34.24
Kingstone Companies, Inc	17.26	17.19 to 17.49
Kiniksa Pharmaceuticals, Ltd.	42.67	41.31 to 42.69
Kinsale Capital Group, Inc.	397.45	389.48 to 414.51
KLA-Tencor Corporation	1399.36	1329.16 to 1404.46
KLX Energy Services Holdings, Inc.	2.16	2.14 to 2.33
Kodiak Sciences Inc	27.72	26.45 to 27.84
Kopin Corporation	2.85	2.76 to 3.08
Kornit Digital Ltd.	15.16	14.54 to 15.23
Koss Corporation	4.37	4.21 to 4.67
Kratos Defense & Security Solutions, Inc.	113.74	104.65 to 115.45
Krystal Biotech, Inc.	261.41	252.92 to 267.48
Kulicke and Soffa Industries, Inc.	55.35	53.63 to 55.71
KVH Industries, Inc.	7.30	7.15 to 7.39
L.B. Foster Company	28.40	27.97 to 29.31
Lake Shore Bancorp, Inc.	14.96	14.91 to 15.13
Lakeland Industries, Inc.	8.87	8.55 to 9.14
Lam Research Corporation	218.29	201.30 to 219.59
Lamar Advertising Company	129.41	128.05 to 129.97
Lands' End, Inc.	14.75	14.69 to 15.10
Landstar System, Inc.	155.70	151.27 to 156.29
Lantronix, Inc.	6.19	6.07 to 6.55
Lattice Semiconductor Corporation	84.80	82.26 to 85.67
Laureate Education, Inc.	35.47	35.08 to 35.71
Legacy Housing Corporation	21.38	20.96 to 21.56
Legg Mason Global Infrastructure ETF	27.78	27.66 to 27.82
Legg Mason Low Volatility High Dividend ETF	40.42	40.38 to 40.55
Legg Mason Small-Cap Quality Value ETF	44.97	44.55 to 45.02
LeMaitre Vascular, Inc.	85.00	84.01 to 86.04
LendingTree, Inc.	63.01	57.78 to 64.40
LF Capital Acquistion Corp.	10.04	10.01 to 10.12
LGI Homes, Inc.	53.28	48.14 to 53.99
Liberty Broadband Corporation	48.91	47.07 to 49.24
Liberty Broadband Corporation	49.06	47.21 to 49.46
Liberty Media Corporation	43.02	42.74 to 43.38
Liberty Media Corporation	40.09	39.79 to 40.47
Lifetime Brands, Inc.	4.07	3.98 to 4.12
Lifevantage Corporation	6.49	6.30 to 6.57
Ligand Pharmaceuticals Incorporated	206.65	197.91 to 206.94
Lightbridge Corporation	16.51	16.44 to 17.87
LightPath Technologies, Inc.	12.34	12.10 to 12.75
Limoneira Co	13.50	13.25 to 13.65
Lincoln Educational Services Corporation	24.91	24.38 to 25.36
Lincoln Electric Holdings, Inc.	252.34	250.37 to 255.06
Lindblad Expeditions Holdings Inc.	15.03	14.67 to 15.07
Lipocine Inc.	8.01	7.36 to 8.13
Liquidia Technologies, Inc.	35.86	29.41 to 38.16
Liquidity Services, Inc.	31.30	30.75 to 31.52
Littelfuse, Inc.	278.39	273.01 to 279.05
LivaNova PLC	64.41	64.13 to 65.07
Live Oak Bancshares, Inc.	36.63	36.58 to 37.85
Live Ventures Incorporated	19.84	19.35 to 20.23
LKQ Corporation	33.40	32.59 to 33.50
Loop Industries, Inc.	1.14	1.10 to 1.20
LSI Industries Inc.	19.29	18.88 to 19.34
Luminex Corporation	36.61	35.01 to 39.10
MACOM Technology Solutions Holdings, Inc.	174.87	168.78 to 176.30
MacroGenics, Inc.	1.83	1.79 to 1.90
Magic Software Enterprises Ltd.	27.37	26.93 to 27.45
Magyar Bancorp, Inc.	17.67	17.50 to 17.70
Malibu Boats, Inc.	32.78	32.00 to 33.00
Mammoth Energy Services, Inc.	2.11	1.95 to 2.22
Manhattan Associates, Inc.	175.64	172.78 to 178.63
MannKind Corporation	5.86	5.83 to 6.14
Marathon Patent Group, Inc.	10.24	10.07 to 10.58
Marchex, Inc.	1.75	1.69 to 1.77
Marker Therapeutics, Inc.	2.02	2.00 to 2.29
Marriott International	328.18	326.52 to 331.09
Marten Transport, Ltd.	12.85	12.69 to 13.00
Martin Midstream Partners L.P.	2.96	2.92 to 3.02
Masimo Corporation	138.92	135.20 to 140.34
MasterCraft Boat Holdings, Inc.	21.38	20.72 to 21.50
Materialise NV	5.77	5.72 to 5.93
Matrix Service Company	12.39	12.05 to 12.52
Mattel, Inc.	21.48	21.10 to 22.01
Matthews International Corporation	28.56	27.86 to 28.77
McGrath RentCorp	108.33	108.10 to 110.30
Medalist Diversified REIT, Inc.	12.25	12.03 to 12.59
MediciNova, Inc.	1.52	1.42 to 1.54
Medpace Holdings, Inc.	595.00	593.66 to 612.12
MercadoLibre, Inc.	2178.41	2162.00 to 2193.06
Mercantil Bank Holding Corporation	20.35	20.17 to 21.00
Mercantile Bank Corporation	48.94	47.40 to 50.84
Mercer International Inc.	2.55	2.39 to 2.55
Merchants Bancorp	35.87	35.29 to 36.21
Mercury Systems Inc	93.48	88.53 to 93.74
Meridian Corporation	17.61	17.30 to 17.91
Mersana Therapeutics, Inc.	29.08	28.78 to 30.39
Mesoblast Limited	20.96	20.12 to 21.50
Meta Financial Group, Inc.	74.19	74.04 to 75.48
Methanex Corporation	46.85	45.21 to 46.87
MGE Energy Inc.	78.43	77.98 to 78.53
MGP Ingredients, Inc.	24.76	24.39 to 24.91
Microchip Technology Incorporated	75.22	73.51 to 76.06
Micron Technology, Inc.	344.97	324.11 to 345.80
Microvision, Inc.	0.93	0.92 to 0.96
Mid Penn Bancorp	31.50	30.20 to 32.00
Middlesex Water Company	51.70	51.10 to 51.90
Midland States Bancorp, Inc.	21.78	21.60 to 22.30
MidWestOne Financial Group, Inc.	39.16	39.08 to 40.55
MIND C.T.I. Ltd.	1.24	1.22 to 1.26
Minerva Neurosciences, Inc	4.45	4.38 to 4.75
Mitcham Industries, Inc.	10.07	8.57 to 10.14
Mitek Systems, Inc.	10.68	10.46 to 10.74
MKS Instruments, Inc.	186.08	180.51 to 186.71
Moderna, Inc.	34.29	33.90 to 35.41
Moleculin Biotech, Inc.	3.93	3.92 to 4.35
Mondelez International, Inc.	55.10	53.55 to 55.24
Monolithic Power Systems, Inc.	958.97	950.41 to 975.63
Monro, Inc.	20.79	19.80 to 20.89
Monroe Capital Corporation	6.46	6.25 to 6.51
Monster Beverage Corporation	77.34	76.18 to 77.52
Morningstar, Inc.	216.82	208.46 to 218.27
Motorcar Parts of America, Inc.	12.73	12.54 to 12.87
Mustang Bio, Inc.	1.16	1.15 to 1.20
My Size, Inc.	0.85	0.81 to 0.91
Myriad Genetics, Inc.	6.58	6.40 to 6.71
Nano Dimension Ltd.	1.70	1.66 to 1.75
NanoVibronix, Inc.	4.02	4.01 to 4.25
NAPCO Security Technologies, Inc.	42.15	41.94 to 42.69
National Bankshares, Inc.	33.86	33.79 to 34.35
National Beverage Corp.	33.10	32.67 to 33.41
National Energy Services Reunited Corp.	17.64	17.43 to 18.00
National Research Corporation	19.72	19.33 to 19.85
Natural Alternatives International, Inc.	4.56	4.32 to 4.56
Natural Health Trends Corp.	3.28	3.21 to 3.35
Nature's Sunshine Products, Inc.	21.73	21.44 to 22.08
Navient Corporation	13.00	12.60 to 13.15
NBT Bancorp Inc.	42.88	42.51 to 43.36
Neogen Corporation	9.62	8.44 to 10.30
NeoGenomics, Inc.	13.16	12.72 to 13.22
Neonode Inc.	1.91	1.86 to 1.96
NetSol Technologies Inc.	3.12	3.10 to 3.23
Neuronetics, Inc.	2.06	1.91 to 2.13
New Fortress Energy LLC	1.18	1.16 to 1.28
Newell Brands Inc.	4.21	4.11 to 4.32
News Corporation	30.20	30.04 to 30.38
News Corporation	26.47	26.33 to 26.60
Newtek Business Services Corp.	13.29	12.67 to 13.31
Newtek Business Services Corp.	25.22	25.22 to 25.24
Nexstar Media Group, Inc.	208.47	205.39 to 209.84
NICE Ltd	117.07	116.04 to 118.25
Niu Technologies	3.36	3.32 to 3.45
nLIGHT, Inc.	40.02	39.24 to 41.52
NN, Inc.	1.37	1.34 to 1.39
Noodles & Company	0.75	0.73 to 0.78
Nordson Corporation	261.22	255.41 to 261.64
Nortech Systems Incorporated	7.74	7.41 to 7.98
Northeast Bancorp	108.04	107.81 to 113.06
Northern Technologies International Corporation	8.75	8.44 to 8.87
Northern Trust Corporation	145.74	143.54 to 146.00
Northrim BanCorp Inc	28.05	27.80 to 28.48
Northwest Bancshares, Inc.	12.23	12.19 to 12.50
Northwest Pipe Company	65.94	64.55 to 66.60
Norwegian Cruise Line Holdings Ltd.	24.54	24.19 to 24.81
Nova Measuring Instruments Ltd.	394.07	380.51 to 398.40
Novanta Inc.	130.94	128.03 to 132.58
Novavax, Inc.	7.26	7.26 to 7.55
NovoCure Limited	14.35	14.33 to 15.15
Nutanix, Inc.	53.51	53.01 to 54.15
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.58	28.47 to 28.65
NVE Corporation	63.69	63.51 to 64.93
NXP Semiconductors N.V.	241.15	236.40 to 242.88
Oak Valley Bancorp (CA)	30.32	30.31 to 30.85
Oaktree Specialty Lending Corporation	12.91	12.86 to 12.99
Odyssey Marine Exploration, Inc.	2.20	2.19 to 2.38
Office Depot, Inc.	28.00	27.99 to 28.00
OFS Capital Corporation	4.94	4.91 to 5.05
OFS Credit Company, Inc.	5.01	4.98 to 5.05
Ohio Valley Banc Corp.	40.43	40.43 to 41.24
Okta, Inc.	92.23	91.57 to 94.25
Old Dominion Freight Line, Inc.	173.13	169.59 to 173.68
Old National Bancorp	23.27	23.16 to 23.61
Ollie's Bargain Outlet Holdings, Inc.	118.49	113.37 to 119.34
Olympic Steel, Inc.	48.09	46.39 to 48.40
Omega Flex, Inc.	31.22	30.56 to 31.79
Omnicell, Inc.	50.74	49.93 to 51.30
ON Semiconductor Corporation	62.16	61.02 to 62.77
Oncolytics Biotech Inc.	0.97	0.96 to 1.01
One Stop Systems, Inc.	8.08	7.95 to 9.35
OneSpan Inc.	13.10	12.95 to 13.20
Open Text Corporation	32.77	32.31 to 32.87
Opko Health, Inc.	1.36	1.34 to 1.37
OptimizeRx Corporation	13.16	12.86 to 13.63
Oramed Pharmaceuticals Inc.	3.43	3.31 to 3.54
OraSure Technologies, Inc.	2.63	2.62 to 2.68
O'Reilly Automotive, Inc.	93.80	91.29 to 94.01
Orion Energy Systems, Inc.	17.00	16.08 to 17.00
Orrstown Financial Services Inc	35.79	35.73 to 36.67
Orthofix Medical Inc.	15.78	15.51 to 16.15
OrthoPediatrics Corp.	18.31	18.03 to 19.03
OSI Systems, Inc.	278.92	278.45 to 283.71
Otter Tail Corporation	85.61	83.95 to 85.61
Oxbridge Re Holdings Limited	1.37	1.32 to 1.38
Oxbridge Re Holdings Limited	0.18	0.18 to 0.18
Oxford Lane Capital Corp.	14.69	14.64 to 14.84
Oxford Lane Capital Corp.	23.68	23.63 to 23.68
Oxford Square Capital Corp.	1.79	1.76 to 1.83
PACCAR Inc.	118.80	116.67 to 119.02
Pacific Biosciences of California, Inc.	1.94	1.93 to 2.12
Pan American Silver Corp.	54.27	53.15 to 54.79
Papa Murphy's Holdings, Inc.	12.24	11.78 to 12.35
Parke Bancorp, Inc.	25.01	24.96 to 25.72
Park-Ohio Holdings Corp.	22.41	21.80 to 22.59
Pathfinder Bancorp, Inc.	14.35	13.96 to 14.38
Patrick Industries, Inc.	119.14	116.12 to 119.19
Patterson-UTI Energy, Inc.	6.81	6.79 to 7.22
PAVmed Inc.	7.29	7.10 to 7.58
Paychex, Inc.	113.77	113.30 to 115.07
PC Connection, Inc.	58.50	57.83 to 58.85
PDF Solutions, Inc.	31.56	30.60 to 31.87
Peapack-Gladstone Financial Corporation	28.56	28.31 to 29.33
PennantPark Floating Rate Capital Ltd.	9.58	9.57 to 9.63
PennantPark Investment Corporation	6.09	6.04 to 6.11
Peoples Bancorp Inc.	30.83	30.76 to 31.45
Perma-Fix Environmental Services, Inc.	14.19	13.98 to 14.39
Perma-Pipe International Holdings, Inc.	32.32	31.48 to 32.70
Phibro Animal Health Corporation	39.44	39.18 to 40.20
Phio Pharmaceuticals Corp.	1.16	1.14 to 1.21
Phunware, Inc.	1.99	1.96 to 2.05
Pinduoduo Inc.	120.55	119.00 to 121.99
Pintec Technology Holdings Limited	0.99	0.98 to 1.02
Pioneer Power Solutions, Inc.	5.07	4.95 to 5.25
Plexus Corp.	157.72	154.56 to 158.10
Plug Power, Inc.	2.19	2.14 to 2.37
Polar Power, Inc.	1.94	1.71 to 2.09
Pool Corporation	252.28	242.34 to 253.04
Popular, Inc.	127.83	127.64 to 131.10
Popular, Inc.	25.50	25.49 to 25.52
PotlatchDeltic Corporation	43.12	41.09 to 43.51
Powell Industries, Inc.	365.49	357.42 to 374.00
Power Integrations, Inc.	41.50	40.47 to 41.73
PRA Group, Inc.	17.55	16.88 to 17.78
Precipio, Inc.	24.77	23.14 to 26.00
Preferred Bank	97.27	96.55 to 99.10
Preformed Line Products Company	233.85	232.24 to 236.91
PriceSmart, Inc.	134.45	132.69 to 136.90
PrimeEnergy Resources Corporation	175.73	166.22 to 176.91
Primoris Services Corporation	129.95	125.18 to 130.60
Principal Financial Group Inc	90.29	90.29 to 92.01
Principal Price Setters Index ETF	77.95	77.91 to 77.98
Principal Shareholder Yield Index ETF	53.07	52.97 to 53.18
Principal U.S. Small-Cap Multi-Factor Index ETF	60.35	59.90 to 60.60
Priority Technology Holdings, Inc.	5.91	5.78 to 5.99
Pro-Dex, Inc.	41.74	40.19 to 41.93
ProShares Equities for Rising Rates ETF	66.80	66.71 to 66.80
ProShares Ultra Nasdaq Biotechnology	82.62	82.55 to 84.34
ProShares UltraPro QQQ	55.77	53.79 to 56.10
Prospect Capital Corporation	2.76	2.75 to 2.80
Provident Financial Holdings, Inc.	16.12	16.12 to 16.30
PTC Therapeutics, Inc.	77.53	77.02 to 79.87
Pulmatrix, Inc.	2.36	2.36 to 2.40
Pulse Biosciences, Inc	14.44	14.02 to 15.26
Puma Biotechnology Inc	6.11	6.08 to 6.26
Pure Cycle Corporation	11.05	11.01 to 11.30
QCR Holdings, Inc.	83.73	83.58 to 84.50
Qiagen N.V.	48.29	47.86 to 48.75
QUALCOMM Incorporated	177.77	174.80 to 182.47
Quanterix Corporation	8.07	6.69 to 8.77
QuickLogic Corporation	7.78	7.43 to 7.88
Quidel Corporation	33.65	33.45 to 34.45
QuinStreet, Inc.	15.28	14.87 to 15.60
RadNet, Inc.	78.20	77.21 to 81.21
Ramaco Resources, Inc.	20.38	20.23 to 21.83
Rand Capital Corporation	11.45	11.45 to 11.79
RBB Bancorp	20.98	20.92 to 21.32
RCI Hospitality Holdings, Inc.	25.72	24.51 to 25.82
Reading International Inc	1.08	1.06 to 1.12
Reading International Inc	11.75	11.75 to 12.80
Reality Shares Nasdaq NextGen Economy ETF	24.89	24.64 to 24.95
Recon Technology, Ltd.	1.53	1.51 to 1.54
Red Rock Resorts, Inc.	62.65	62.14 to 63.99
Redhill Biopharma Ltd.	1.28	1.25 to 1.37
Regency Centers Corporation	69.72	69.51 to 70.75
Regeneron Pharmaceuticals, Inc.	796.55	790.88 to 821.11
REGENXBIO Inc.	14.59	14.55 to 15.62
Renasant Corporation	36.53	36.04 to 36.64
Republic Bancorp, Inc.	69.95	69.50 to 70.73
RF Industries, Ltd.	5.96	5.81 to 6.02
Riot Blockchain, Inc	15.33	15.04 to 16.09
Rocket Pharmaceuticals, Inc.	3.73	3.71 to 4.00
Rockwell Medical, Inc.	0.94	0.93 to 0.99
Rocky Brands, Inc.	30.43	30.00 to 30.83
Rocky Mountain Chocolate Factory, Inc.	2.00	1.96 to 2.04
Roku, Inc.	111.17	110.40 to 115.00
Ross Stores, Inc.	191.44	188.91 to 192.26
Royal Gold, Inc.	245.20	242.31 to 248.08
Rush Enterprises, Inc.	58.68	57.47 to 58.81
Rush Enterprises, Inc.	56.98	56.36 to 57.85
Sabra Health Care REIT, Inc.	19.28	19.21 to 19.82
Sabre Corporation	1.46	1.31 to 1.52
Saia, Inc.	366.96	362.17 to 376.30
Sanofi	49.03	48.78 to 49.34
Sapiens International Corporation N.V.	43.45	43.43 to 43.49
Sarepta Therapeutics, Inc.	23.83	23.05 to 23.89
ScanSource, Inc.	40.78	40.02 to 41.00
Scholastic Corporation	33.44	32.24 to 33.45
SCYNEXIS, Inc.	0.67	0.65 to 0.68
Seacoast Banking Corporation of Florida	32.71	32.62 to 33.29
Seagate Technology PLC	304.01	280.67 to 305.44
Seanergy Maritime Holdings Corp	9.43	9.41 to 9.75
SEI Investments Company	86.77	86.64 to 87.94
Selective Insurance Group, Inc.	84.45	84.15 to 86.28
SemiLEDS Corporation	2.14	2.02 to 2.17
Semtech Corporation	77.79	71.85 to 78.41
Seneca Foods Corp.	112.55	111.92 to 113.96
Seneca Foods Corp.	110.27	110.27 to 110.27
Sensus Healthcare, Inc.	4.76	4.43 to 4.87
Seres Therapeutics, Inc.	15.65	15.03 to 15.68
ServisFirst Bancshares, Inc.	75.74	75.03 to 76.71
Shenandoah Telecommunications Co	11.56	11.44 to 11.77
Shoe Carnival, Inc.	19.13	18.09 to 19.22
Shore Bancshares Inc	17.86	17.80 to 18.24
ShotSpotter, Inc.	9.00	8.68 to 9.11
SI-BONE, Inc.	20.44	20.21 to 21.28
Sierra Bancorp	34.00	33.83 to 34.91
Sify Technologies Limited	15.08	13.80 to 15.20
SIGA Technologies Inc.	6.61	6.60 to 6.82
Silgan Holdings Inc.	42.73	41.71 to 42.80
Silicom Ltd	15.14	15.01 to 16.43
Silicon Laboratories, Inc.	146.09	143.59 to 147.29
Silicon Motion Technology Corporation	113.12	107.42 to 115.00
Silvercrest Asset Management Group Inc.	15.47	15.38 to 15.88
Simmons First National Corporation	19.30	19.21 to 19.75
Simulations Plus, Inc.	19.60	16.00 to 19.64
SiNtx Technologies, Inc.	3.78	3.68 to 3.83
Sirius International Insurance Group, Ltd.	7.82	7.52 to 7.94
Sirius XM Holdings Inc.	21.78	21.21 to 21.98
SLM Corporation	27.61	27.58 to 28.35
SmartFinancial, Inc.	37.74	37.65 to 38.50
Smith Micro Software, Inc.	0.58	0.58 to 0.60
Socket Mobile, Inc.	1.05	1.04 to 1.06
Sohu.com Limited	16.42	16.31 to 16.90
Solar Capital Ltd.	15.49	15.46 to 15.68
SolarEdge Technologies, Inc.	32.94	30.40 to 33.90
Sol-Gel Technologies Ltd.	58.00	53.71 to 59.00
Sotherly Hotels Inc.	2.16	2.15 to 2.16
Sotherly Hotels Inc.	17.25	17.18 to 17.29
Sotherly Hotels Inc.	17.65	17.53 to 17.95
Sound Financial Bancorp, Inc.	43.70	43.66 to 43.70
South State Corporation	97.69	97.59 to 99.23
Southern First Bancshares, Inc.	52.79	52.67 to 54.10
Southern Missouri Bancorp, Inc.	60.10	60.03 to 61.69
Southside Bancshares, Inc.	31.61	31.39 to 31.91
SPAR Group, Inc.	0.89	0.86 to 0.90
Spero Therapeutics, Inc.	2.55	2.52 to 2.57
Sprott Focus Trust, Inc.	8.92	8.89 to 8.94
SPS Commerce, Inc.	94.49	91.59 to 94.95
Starbucks Corporation	88.88	86.79 to 89.10
StealthGas, Inc.	7.86	7.78 to 7.99
Steven Madden, Ltd.	45.05	44.49 to 46.39
Stock Yards Bancorp, Inc.	66.70	66.51 to 68.85
StoneCastle Financial Corp	22.04	21.95 to 22.19
StoneCo Ltd.	14.89	14.65 to 15.08
Strata Skin Sciences, Inc.	1.31	1.30 to 1.34
Stratasys, Ltd.	10.32	10.17 to 10.52
Strategic Education, Inc.	83.32	82.66 to 84.49
Strategy Shares Nasdaq 7HANDL Index ETF	22.23	22.10 to 22.26
Strattec Security Corporation	77.76	75.60 to 77.98
Stratus Properties Inc.	25.33	25.32 to 26.27
Summit State Bank	12.47	12.04 to 12.47
Summit Therapeutics plc	19.68	18.98 to 20.20
Superior Group of Companies, Inc.	9.86	9.63 to 9.95
Supernus Pharmaceuticals, Inc.	51.11	50.45 to 52.39
Surgery Partners, Inc.	16.12	15.43 to 16.16
Sutro Biopharma, Inc.	12.23	11.88 to 13.30
Synaptics Incorporated	82.07	81.90 to 83.80
Synchronoss Technologies, Inc.	8.68	8.61 to 8.69
Synopsys, Inc.	525.36	509.92 to 528.92
Synthesis Energy Systems, Inc.	2.13	2.12 to 2.30
Sypris Solutions, Inc.	2.55	2.50 to 2.74
T. Rowe Price Group, Inc.	107.31	107.28 to 109.46
Tactile Systems Technology, Inc.	30.24	29.84 to 30.92
Tandy Leather Factory, Inc.	2.78	2.76 to 2.85
Tantech Holdings Ltd.	1.02	0.99 to 1.04
TAT Technologies Ltd.	51.24	50.52 to 52.99
Taylor Devices, Inc.	68.21	67.69 to 68.43
TCG BDC, Inc.	12.70	12.63 to 12.77
TD Ameritrade Holding Corporation	1.03	1.02 to 1.05
TDH Holdings, Inc.	1.02	1.00 to 1.05
TechTarget, Inc.	5.41	5.34 to 5.49
Tecnoglass Inc.	53.73	51.34 to 54.20
Tenax Therapeutics, Inc.	13.30	12.78 to 13.80
Teradyne, Inc.	217.21	214.15 to 220.07
Tetra Tech, Inc.	36.33	35.38 to 36.38
Texas Capital Bancshares, Inc.	97.20	95.93 to 98.31
Texas Instruments Incorporated	190.31	187.51 to 191.40
Texas Roadhouse, Inc.	183.15	180.00 to 183.40
TFS Financial Corporation	13.91	13.81 to 14.00
The Andersons, Inc.	54.83	54.17 to 55.21
The Bancorp, Inc.	69.81	69.50 to 71.71
The Bank of Princeton	35.32	34.62 to 36.49
The Carlyle Group L.P.	65.41	63.82 to 65.50
The Cheesecake Factory Incorporated	57.61	56.12 to 57.78
The Descartes Systems Group Inc.	87.46	85.61 to 87.62
The Goodyear Tire & Rubber Company	9.22	9.04 to 9.26
The Hackett Group, Inc.	20.28	20.07 to 20.50
The Hain Celestial Group, Inc.	1.18	1.16 to 1.22
The Intergroup Corporation	27.85	27.85 to 30.41
The Joint Corp.	9.24	8.96 to 9.34
The Lovesac Company	16.10	14.89 to 16.33
The Middleby Corporation	157.69	156.24 to 160.57
The ONE Group Hospitality, Inc.	2.04	2.02 to 2.09
The RMR Group Inc.	16.32	16.23 to 16.47
The Simply Good Foods Company	21.40	20.30 to 21.56
The Ultimate Software Group, Inc.	16.28	15.95 to 16.52
The York Water Company	32.11	31.78 to 32.24
TherapeuticsMD, Inc.	2.16	2.01 to 2.19
Theravance Biopharma, Inc.	19.04	18.89 to 19.28
Titan Machinery Inc.	16.31	16.01 to 16.59
T-Mobile US, Inc.	200.56	196.40 to 202.05
TORM plc	22.46	22.28 to 23.21
Towne Bank	34.74	34.59 to 35.51
Tractor Supply Company	51.51	50.98 to 52.14
TransAct Technologies Incorporated	4.09	3.92 to 4.32
Transcat, Inc.	65.36	62.00 to 66.65
TriCo Bancshares	48.26	48.24 to 49.16
Trident Acquisitions Corp.	10.48	10.45 to 10.48
Trident Acquisitions Corp.	0.30	0.30 to 0.33
Trillium Therapeutics Inc.	20.24	20.05 to 20.26
Trimble Inc.	80.61	79.56 to 80.82
TripAdvisor, Inc.	14.80	14.50 to 15.04
trivago N.V.	2.90	2.90 to 2.93
Trustmark Corporation	40.09	40.04 to 40.77
TTM Technologies, Inc.	73.89	67.05 to 75.06
TuanChe Limited	8.04	7.64 to 8.04
Tucows Inc.	23.50	23.15 to 24.94
Twelve Seas Investment Company	9.87	9.85 to 9.99
Twelve Seas Investment Company	0.16	0.15 to 0.17
Twelve Seas Investment Company	10.01	9.99 to 10.01
Twenty-First Century Fox, Inc.	66.42	66.35 to 68.07
Twin Disc, Incorporated	17.48	17.05 to 17.49
Twist Bioscience Corporation	35.32	34.86 to 35.81
U.S. Auto Parts Network, Inc.	0.52	0.49 to 0.53
U.S. Energy Corp.	1.04	1.02 to 1.07
U.S. Global Investors, Inc.	2.45	2.43 to 2.50
UFP Technologies, Inc.	257.51	250.32 to 259.67
Ulta Beauty, Inc.	666.18	657.00 to 675.65
Ultra Clean Holdings, Inc.	34.21	32.85 to 34.38
Ultralife Corporation	5.88	5.87 to 6.23
UMB Financial Corporation	121.54	120.90 to 123.98
Union Bankshares, Inc.	24.60	24.30 to 24.63
uniQure N.V.	25.29	23.50 to 28.77
United Bancorp, Inc.	14.69	14.60 to 14.69
United Bankshares, Inc.	40.64	40.35 to 40.90
United Continental Holdings, Inc.	117.32	114.37 to 118.65
United States Lime & Minerals, Inc.	130.44	126.15 to 130.76
United-Guardian, Inc.	6.25	6.19 to 6.35
Uniti Group Inc.	7.52	7.24 to 7.56
Unity Bancorp, Inc.	52.78	52.61 to 53.60
Universal Display Corporation	125.77	123.71 to 126.60
Universal Electronics Inc.	3.59	3.54 to 3.63
Universal Forest Products, Inc.	103.09	98.30 to 103.18
Universal Logistics Holdings, Inc.	17.09	16.35 to 17.43
Urban One, Inc.	1.14	1.08 to 1.19
Urban One, Inc.	0.93	0.80 to 1.07
Urban Outfitters, Inc.	81.56	79.13 to 83.25
Utah Medical Products, Inc.	59.90	58.86 to 60.57
Uxin Limited	3.73	3.63 to 3.85
Valley National Bancorp	12.00	11.98 to 12.45
Valley National Bancorp	25.28	25.06 to 25.28
Valley National Bancorp	25.30	25.21 to 25.33
VanEck Vectors Biotech ETF	193.29	193.26 to 195.59
VanEck Vectors Pharmaceutical ETF	105.23	105.20 to 106.74
Vanguard Global ex-U.S. Real Estate ETF	47.14	46.95 to 47.17
Vanguard Intermediate-Term Corporate Bond ETF	83.91	83.75 to 83.96
Vanguard International Dividend Appreciation ETF	93.45	93.21 to 93.61
Vanguard International High Dividend Yield ETF	91.33	91.01 to 91.40
Vanguard Long-Term Corporate Bond ETF	76.44	75.92 to 76.52
Vanguard Long-Treasury ETF	56.17	55.73 to 56.22
Vanguard Mortgage-Backed Securities ETF	47.32	47.22 to 47.40
Vanguard Russell 1000 ETF	314.84	312.77 to 315.37
Vanguard Russell 1000 Value ETF	95.47	95.04 to 95.60
Vanguard Russell 2000 ETF	105.17	104.32 to 105.71
Vanguard Russell 2000 Growth ETF	250.34	248.94 to 251.58
Vanguard Russell 2000 Value ETF	168.54	167.35 to 169.27
Vanguard Russell 3000 ETF	306.77	305.54 to 307.17
Vanguard Short-Term Corporate Bond ETF	79.76	79.74 to 79.81
Vanguard Short-Term Inflation-Protected Securities Index Fund	49.50	49.49 to 49.53
Vanguard Total Bond Market ETF	74.29	74.13 to 74.36
Vanguard Total Corporate Bond ETF	77.88	77.67 to 77.93
Vanguard Total International Bond ETF	48.54	48.49 to 48.56
Vanguard Total International Stock ETF	77.83	77.32 to 77.89
Vanguard Total World Bond ETF	69.01	68.92 to 69.04
Varex Imaging Corporation	13.43	13.10 to 13.75
Varonis Systems, Inc.	35.25	34.95 to 35.89
Veeco Instruments Inc.	33.11	31.74 to 33.54
Vera Bradley, Inc.	3.07	2.95 to 3.20
Verastem, Inc.	7.79	7.74 to 8.35
Vericel Corporation	38.56	38.47 to 41.50
VeriSign, Inc.	248.94	246.45 to 250.21
Verisk Analytics, Inc.	224.87	221.30 to 226.39
Verra Mobility Corporation	23.18	23.05 to 23.41
Vertex Pharmaceuticals Incorporated	463.86	463.39 to 475.33
Veru Inc.	2.39	2.33 to 2.46
ViaSat, Inc.	40.82	38.51 to 40.92
Vicor Corporation	142.31	137.20 to 144.15
Victory Capital Holdings, Inc.	68.71	67.67 to 68.97
VictoryShares Dividend Accelerator ETF	54.32	54.09 to 54.38
VictoryShares International Volatility Wtd ETF	55.22	55.18 to 55.22
VictoryShares US 500 Enhanced Volatility Wtd ETF	75.80	75.63 to 75.91
VictoryShares US 500 Volatility Wtd ETF	93.52	93.26 to 93.77
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	67.20	67.11 to 67.35
VictoryShares US Large Cap High Div Volatility Wtd ETF	70.14	70.05 to 70.34
VictoryShares US Multi-Factor Minimum Volatility ETF	56.84	56.50 to 56.88
VictoryShares US Small Cap High Div Volatility Wtd ETF	60.54	60.28 to 60.99
Virco Manufacturing Corporation	6.60	6.49 to 6.64
VirTra, Inc.	4.96	4.61 to 4.98
Virtus Investment Partners, Inc.	173.74	172.10 to 175.58
Visteon Corporation	101.89	101.68 to 105.47
VivoPower International PLC	2.54	2.49 to 2.72
Vodafone Group Plc	13.50	13.48 to 13.73
VSE Corporation	201.40	200.05 to 204.40
Washington Federal, Inc.	32.97	32.82 to 33.92
Washington Trust Bancorp, Inc.	29.84	29.75 to 30.40
Waterstone Financial, Inc.	16.94	16.81 to 17.00
Weibo Corporation	10.50	10.46 to 10.73
Wendy's Company (The)	8.65	8.27 to 8.73
Werner Enterprises, Inc.	33.24	32.72 to 33.49
WesBanco, Inc.	34.44	34.40 to 35.16
Western Digital Corporation	200.42	186.00 to 200.92
Western New England Bancorp, Inc.	12.73	12.60 to 13.01
Westport Fuel Systems Inc	1.97	1.93 to 2.02
Weyco Group, Inc.	30.97	30.56 to 31.85
Wheeler Real Estate Investment Trust, Inc.	1.95	1.86 to 2.58
Wheeler Real Estate Investment Trust, Inc.	6.48	6.39 to 6.48
Willamette Valley Vineyards, Inc.	3.11	3.03 to 3.11
Willdan Group, Inc.	119.90	113.19 to 120.00
Willis Lease Finance Corporation	155.82	147.80 to 155.93
WillScot Corporation	21.88	21.14 to 21.99
Wingstop Inc.	274.00	261.97 to 274.20
Winmark Corporation	427.97	418.56 to 438.57
Wintrust Financial Corporation	145.90	145.67 to 148.97
WisdomTree China ex-State-Owned Enterprises Fund	41.77	41.50 to 41.78
WisdomTree Emerging Markets Corporate Bond Fund	67.03	66.86 to 67.12
WisdomTree Emerging Markets Quality Dividend Growth Fund	32.48	32.33 to 32.58
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.63	22.57 to 22.64
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.54	22.50 to 22.56
WisdomTree U.S. Quality Dividend Growth Fund	91.30	90.68 to 91.45
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	51.95	51.43 to 52.04
Woodward, Inc.	321.99	319.88 to 326.06
World Acceptance Corporation	149.35	146.90 to 150.19
WSFS Financial Corporation	56.46	56.17 to 57.44
XBiotech Inc.	2.56	2.50 to 2.65
Xcel Brands, Inc	1.25	1.24 to 1.34
Xcel Energy Inc.	74.26	73.67 to 75.04
Xenetic Biosciences, Inc.	2.21	2.18 to 2.24
Xeris Pharmaceuticals, Inc.	7.93	7.81 to 8.27
XOMA Corporation	29.85	29.14 to 30.79
Xperi Corporation	6.11	5.91 to 6.17
Xunlei Limited	7.60	7.59 to 7.80
Zai Lab Limited	18.55	18.46 to 19.16
Zebra Technologies Corporation	259.48	252.03 to 260.41
Zillow Group, Inc.	68.75	68.68 to 72.53
Zions Bancorporation N.A.	60.23	60.16 to 61.33
ZK International Group Co., Ltd	1.69	1.68 to 1.70
Zynex, Inc.	0.13	0.12 to 0.20
3D Systems Corporation	2.33	2.21 to 2.99
3M Company	165.24	163.95 to 166.25
A.O Smith Corporation	70.52	69.54 to 71.68
AAR Corp.	97.03	95.43 to 97.33
Abbott Laboratories	125.92	125.23 to 127.14
Aberdeen Global Dynamic Dividend Fund	12.20	12.00 to 12.31
Aberdeen Global Premier Properties Fund	3.89	3.89 to 3.92
Aberdeen Income Credit Strategies Fund	5.54	5.51 to 5.54
Aberdeen Total Dynamic Dividend Fund	9.97	9.87 to 9.97
ABM Industries Incorporated	44.69	43.93 to 44.71
Acadia Realty Trust	20.97	20.88 to 21.15
Accenture plc	280.67	277.33 to 284.40
Acco Brands Corporation	3.93	3.79 to 3.96
Acushnet Holdings Corp.	87.27	85.53 to 88.35
Adams Diversified Equity Fund, Inc.	23.55	23.40 to 23.60
Adams Natural Resources Fund, Inc.	22.42	22.30 to 22.48
Adecoagro S.A.	8.35	7.95 to 8.46
Adient plc	20.60	20.01 to 20.69
ADT Inc.	8.25	8.17 to 8.35
Adtalem Global Education Inc.	113.57	111.31 to 113.87
Advance Auto Parts Inc	43.84	41.60 to 43.86
Advanced Drainage Systems, Inc.	158.79	154.01 to 159.84
AdvanSix Inc.	18.49	17.94 to 18.66
Advent Claymore Convertible Securities and Income Fund	12.87	12.78 to 12.89
AECOM	99.58	98.70 to 100.66
Aerohive Networks, Inc.	3.13	3.10 to 3.32
Affiliated Managers Group, Inc.	308.03	305.50 to 309.35
AG Mortgage Investment Trust, Inc.	8.79	8.64 to 8.83
AGCO Corporation	111.90	111.64 to 114.53
Agilent Technologies, Inc.	148.52	147.15 to 150.03
Agnico Eagle Mines Limited	191.14	186.84 to 191.88
Air Lease Corporation	64.23	64.18 to 64.27
Air Products and Chemicals, Inc.	263.72	260.06 to 265.70
Alamo Group, Inc.	186.91	184.71 to 188.09
Alamos Gold Inc.	41.79	41.41 to 42.89
Albany International Corporation	56.70	54.57 to 56.87
Albemarle Corporation	161.29	157.00 to 162.98
Alcoa Corporation	63.67	60.65 to 63.79
Alexander & Baldwin, Inc.	20.73	20.72 to 20.75
Alexander's, Inc.	228.75	226.12 to 234.98
Alexandria Real Estate Equities, Inc.	53.97	52.94 to 54.24
Algonquin Power & Utilities Corp.	6.39	6.24 to 6.40
Allegheny Technologies Incorporated	122.30	119.50 to 124.92
Allegion plc	162.69	162.59 to 166.79
Allete, Inc.	67.90	67.88 to 67.99
Alliance National Municipal Income Fund Inc	10.90	10.88 to 10.92
AllianzGI Convertible & Income Fund	15.80	15.69 to 15.81
AllianzGI Convertible & Income Fund II	14.29	14.12 to 14.30
AllianzGI Diversified Income & Convertible Fund	27.50	27.20 to 29.04
AllianzGI Equity & Convertible Income Fund	25.61	25.44 to 25.71
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.36	13.28 to 13.37
Allison Transmission Holdings, Inc.	104.25	102.36 to 104.62
Allstate Corporation (The)	212.21	210.27 to 215.00
Altria Group	57.51	56.07 to 57.56
Aluminum Corporation of China Limited	2.46	2.30 to 2.51
Amber Road, Inc.	2.64	2.54 to 2.80
Ambev S.A.	2.56	2.53 to 2.57
AMC Entertainment Holdings, Inc.	1.64	1.45 to 1.70
Ameresco, Inc.	30.29	29.66 to 30.68
American Assets Trust, Inc.	18.84	18.64 to 18.89
American Axle & Manufacturing Holdings, Inc.	7.83	7.30 to 7.86
American Electric Power Company, Inc.	116.90	115.90 to 117.41
American Financial Group, Inc.	17.18	17.05 to 17.26
American Midstream Partners, LP	34.98	34.76 to 35.02
American States Water Company	73.20	72.50 to 73.36
Americold Realty Trust	13.28	12.98 to 13.45
AMERIPRISE FINANCIAL SERVICES, INC.	507.76	501.09 to 510.32
Amneal Pharmaceuticals, Inc.	12.96	12.93 to 13.31
Ampco-Pittsburgh Corporation	5.17	5.13 to 5.62
Amphenol Corporation	140.16	135.91 to 140.49
AMREP Corporation	21.31	19.69 to 21.31
AMTEK, Inc.	210.64	209.29 to 211.85
AngloGold Ashanti Limited	92.25	90.82 to 92.82
Anheuser-Busch Inbev SA	65.88	65.47 to 65.95
Annaly Capital Management Inc	23.29	23.29 to 24.01
Apache Corporation	25.20	25.08 to 25.72
Apartment Investment and Management Company	5.93	5.85 to 5.95
Apollo Commercial Real Estate Finance	9.97	9.95 to 10.11
Apple Hospitality REIT, Inc.	12.48	12.37 to 12.65
Applied Industrial Technologies, Inc.	272.25	264.83 to 273.00
AptarGroup, Inc.	123.85	121.46 to 124.96
Aptiv PLC	88.67	85.70 to 88.81
Aramark	38.93	38.37 to 39.04
Arbor Realty Trust	8.06	7.78 to 8.14
ArcelorMittal	46.97	46.87 to 47.34
Archer-Daniels-Midland Company	61.94	60.94 to 62.42
Arcos Dorados Holdings Inc.	7.88	7.87 to 7.93
Arcosa, Inc.	111.42	109.16 to 111.52
Ardmore Shipping Corporation	11.68	11.40 to 11.78
Ares Commercial Real Estate Corporation	5.01	4.91 to 5.05
Ares Dynamic Credit Allocation Fund, Inc.	13.44	13.39 to 13.48
Ares Management Corporation	175.91	175.15 to 177.73
Arlington Asset Investment Corp	13.99	13.60 to 14.25
Armada Hoffler Properties, Inc.	6.85	6.74 to 6.87
ARMOUR Residential REIT, Inc.	18.11	18.07 to 18.55
Armstrong World Industries Inc	200.51	197.00 to 201.07
Arrow Electronics, Inc.	114.99	111.22 to 115.67
Arthur J. Gallagher & Co.	264.59	263.62 to 266.67
Artisan Partners Asset Management Inc.	44.32	43.32 to 44.38
ASA Gold and Precious Metals Limited	61.86	61.13 to 62.48
Asbury Automotive Group Inc	256.03	247.54 to 256.10
ASE Technology Holding Co., Ltd.	17.67	17.30 to 17.78
ASGN Incorporated	51.21	49.78 to 51.53
Ashford Hospitality Trust Inc	4.31	4.25 to 4.54
Ashland Global Holdings Inc.	62.34	60.03 to 62.43
Aspen Aerogels, Inc.	3.30	3.19 to 3.36
Associated Banc-Corp	26.44	26.42 to 27.12
Astrazeneca PLC	94.65	94.54 to 95.93
AT&T Inc.	22.61	22.52 to 22.68
Atkore International Group Inc.	67.40	66.72 to 68.82
Autoliv, Inc.	125.08	122.32 to 125.15
AutoNation, Inc.	216.38	213.14 to 218.26
AutoZone, Inc.	3421.17	3303.69 to 3429.00
Avanos Medical, Inc.	12.35	11.87 to 12.38
Avery Dennison Corporation	188.40	184.98 to 188.93
Avista Corporation	38.93	38.88 to 39.52
AVX Corporation	1.81	1.64 to 1.94
AXA Equitable Holdings, Inc.	48.59	47.98 to 48.85
Axalta Coating Systems Ltd.	33.02	32.79 to 33.27
Axos Financial, Inc.	92.35	91.54 to 93.98
AZZ Inc.	122.18	117.83 to 122.69
Babcock	7.98	7.13 to 8.01
Bain Capital Specialty Finance, Inc.	13.99	13.97 to 14.08
BalckRock Taxable Municipal Bond Trust	16.44	16.30 to 16.44
Banc of California, Inc.	20.07	19.99 to 20.61
Banco Bilbao Viscaya Argentaria S.A.	23.70	23.50 to 23.78
Banco Bradesco Sa	3.44	3.44 to 3.50
Banco Bradesco Sa	3.03	3.00 to 3.04
Banco De Chile	40.40	40.25 to 40.68
Banco Santander Brasil SA	6.38	6.28 to 6.38
Banco Santander Chile	32.63	32.21 to 32.86
Banco Santander, S.A.	11.88	11.79 to 11.93
BanColombia S.A.	70.74	69.18 to 70.84
Bank of Hawaii Corporation	71.08	70.44 to 72.00
Bank Of Montreal	132.58	132.21 to 133.90
Bank of N.T. Butterfield & Son Limited (The)	50.36	50.36 to 50.93
Bank Of New York Mellon Corporation (The)	119.04	119.02 to 120.78
BankUnited, Inc.	45.39	45.00 to 45.87
Barclays PLC	25.96	25.83 to 26.08
Barings BDC, Inc.	9.16	9.16 to 9.28
Barings Corporate Investors	19.28	18.73 to 19.45
Barings Participation Investors	18.54	18.05 to 18.71
Barnes Group, Inc.	47.82	46.98 to 48.50
Bausch Health Companies Inc.	7.41	7.41 to 7.89
Baxter International Inc.	21.07	20.61 to 21.25
Baytex Energy Corp	3.32	3.31 to 3.42
BB&T Corporation	27.26	27.10 to 27.68
BCE, Inc.	23.74	23.58 to 23.83
Beazer Homes USA, Inc.	23.19	21.90 to 23.28
Becton, Dickinson and Company	202.75	201.40 to 206.37
Benchmark Electronics, Inc.	45.05	44.38 to 45.40
Best Buy Co., Inc.	70.60	69.77 to 73.42
Biglari Holdings Inc.	420.55	398.70 to 424.48
Biglari Holdings Inc.	2150.00	2056.00 to 2161.04
Biohaven Pharmaceutical Holding Company Ltd.	11.11	11.02 to 12.04
Bio-Rad Laboratories, Inc.	323.82	318.18 to 326.43
Black Hills Corporation	70.72	69.93 to 72.01
Black Stone Minerals, L.P.	13.74	13.69 to 13.83
BlackRock California Municipal Income Trust	10.93	10.88 to 10.93
Blackrock Capital and Income Strategies Fund Inc	23.52	23.35 to 23.52
Blackrock Core Bond Trust	9.65	9.61 to 9.65
Blackrock Debt Strategies Fund, Inc.	10.25	10.22 to 10.28
BlackRock Energy and Resources Trust	13.76	13.65 to 13.82
Blackrock Enhanced Equity Dividend Trust	9.59	9.50 to 9.62
Blackrock Floating Rate Income Strategies Fund Inc	11.97	11.92 to 12.00
Blackrock Global	11.54	11.47 to 11.56
Blackrock Global	11.84	11.74 to 11.84
Blackrock Health Sciences Trust	41.94	41.76 to 42.04
BlackRock Income Trust Inc. (The)	11.14	11.05 to 11.14
BLACKROCK INTERNATIONAL, LTD.	5.91	5.88 to 5.91
BlackRock Investment Quality Municipal Trust Inc. (The)	11.34	11.30 to 11.35
BlackRock Long-Term Municipal Advantage Trust	9.54	9.50 to 9.54
BlackRock Multi-Sector Income Trust	13.21	13.18 to 13.24
Blackrock MuniAssets Fund, Inc.	10.91	10.85 to 10.93
Blackrock Municipal Income Quality Trust	11.00	10.93 to 11.03
BlackRock Municipal Income Trust	10.06	10.05 to 10.09
BlackRock Municipal Income Trust II	10.50	10.46 to 10.51
Blackrock MuniHoldings California Quality Fund, Inc.	10.85	10.68 to 10.86
Blackrock MuniHoldings Fund, Inc.	11.87	11.82 to 11.87
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	12.10	12.03 to 12.13
Blackrock MuniHoldings New York Quality Fund, Inc.	10.37	10.32 to 10.40
Blackrock MuniHoldings Quality Fund II, Inc.	10.10	10.05 to 10.14
Blackrock MuniVest Fund II, Inc.	10.72	10.70 to 10.79
Blackrock MuniYield Fund, Inc.	10.58	10.54 to 10.60
Blackrock MuniYield Michigan Quality Fund, Inc.	11.89	11.82 to 11.94
Blackrock MuniYield New York Quality Fund, Inc.	10.05	9.99 to 10.06
Blackrock MuniYield Pennsylvania Quality Fund	11.31	11.24 to 11.32
Blackrock MuniYield Quality Fund II, Inc.	10.14	10.11 to 10.15
Blackrock MuniYield Quality Fund III, Inc.	10.96	10.93 to 10.97
Blackrock MuniYield Quality Fund, Inc.	11.60	11.53 to 11.60
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.31	10.25 to 10.37
BlackRock Resources	11.39	11.39 to 11.50
BlackRock Science and Technology Trust	41.05	40.52 to 41.10
BlackRock Utility, Infrastructure & Power Opportun	25.90	25.78 to 26.07
BlackRock Virginia Municipal Bond Trust	10.55	10.54 to 10.58
Blackstone / GSO Strategic Credit Fund	11.92	11.88 to 11.93
Blackstone GSO Senior Floating Rate Term Fund	13.64	13.59 to 13.66
Bloom Energy Corporation	134.13	120.68 to 136.80
BlueLinx Holdings Inc.	72.02	67.62 to 72.60
Boeing Company (The)	234.44	226.81 to 235.14
Boise Cascade, L.L.C.	83.06	75.01 to 83.37
Boot Barn Holdings, Inc.	195.78	189.00 to 196.11
Booz Allen Hamilton Holding Corporation	96.18	92.87 to 96.20
BorgWarner Inc.	47.67	46.96 to 47.96
Boston Beer Company, Inc. (The)	207.82	207.12 to 212.00
Boston Scientific Corporation	97.64	97.24 to 99.09
Boyd Gaming Corporation	87.92	87.17 to 89.00
Brady Corporation	82.21	81.37 to 83.00
Braemar Hotels & Resorts Inc.	3.01	2.97 to 3.16
Brandywine Realty Trust	3.02	2.92 to 3.04
BrandywineGLOBAL Global Income Opportunities Fund	8.57	8.49 to 8.59
Brasilagro Cia Brasileira De Propriedades Agricolas	3.67	3.67 to 3.76
Braskem S.A.	3.08	2.94 to 3.20
Bright Horizons Family Solutions Inc.	102.46	100.33 to 103.77
Bright Scholar Education Holdings Limited	2.25	2.21 to 2.27
BrightView Holdings, Inc.	13.15	12.97 to 13.21
Brinker International, Inc.	160.01	155.59 to 161.50
Brink's Company (The)	126.93	122.75 to 127.19
Bristol-Myers Squibb Company	55.87	55.62 to 56.33
Brookdale Senior Living Inc.	11.01	10.98 to 11.26
Brookfield Asset Management Inc	53.94	53.34 to 54.47
Brown & Brown, Inc.	80.64	79.65 to 80.90
BRT Apartments Corp.	14.74	14.61 to 14.88
Brunswick Corporation	87.57	85.49 to 88.45
Buckle, Inc. (The)	55.54	54.55 to 56.12
Buenaventura Mining Company Inc.	32.20	31.17 to 32.22
Build-A-Bear Workshop, Inc.	67.16	63.84 to 67.36
Bunge Limited	99.99	97.90 to 100.12
Burlington Stores, Inc.	305.35	295.54 to 308.18
BWX Technologies, Inc.	201.46	195.96 to 203.00
Byline Bancorp, Inc.	29.78	29.74 to 30.47
CABCO Series 2004-101 Trust	17.78	17.64 to 17.78
Cabot Corporation	72.83	71.10 to 73.18
CACI International, Inc.	598.94	581.85 to 607.12
Cactus, Inc.	51.80	50.28 to 52.54
Cadence Bancorporation	45.17	45.02 to 45.90
CAE Inc	33.03	32.59 to 33.21
CAI International, Inc.	28.51	27.58 to 28.68
Caleres, Inc.	13.88	13.29 to 14.48
California Resources Corporation	45.54	45.39 to 46.62
California Water Service Group Holding	43.61	43.19 to 44.01
Cameco Corporation	107.57	104.90 to 114.45
Camping World Holdings, Inc.	11.73	10.96 to 11.75
Cango Inc.	1.48	1.43 to 1.56
Cannae Holdings, Inc.	15.96	15.69 to 16.13
Canopy Growth Corporation	1.24	1.24 to 1.37
Capri Holdings Limited	26.12	25.48 to 26.89
Carlisle Companies Incorporated	354.93	342.37 to 355.97
CarMax Inc	45.23	43.75 to 45.43
Carnival Corporation	32.13	31.35 to 32.18
Carnival Corporation	31.85	31.15 to 31.91
Carriage Services, Inc.	44.23	42.77 to 44.28
Cars.com Inc.	12.57	12.21 to 12.74
Carter's, Inc.	35.64	34.32 to 38.88
Carvana Co.	463.05	444.55 to 466.16
Caterpillar, Inc.	617.62	607.70 to 619.15
Cato Corporation (The)	3.53	3.16 to 3.67
CBIZ, Inc.	54.75	53.68 to 55.08
CBL & Associates Properties, Inc.	37.83	37.62 to 38.37
CBRE Clarion Global Real Estate Income Fund	4.65	4.62 to 4.67
CBRE Group, Inc.	165.46	165.35 to 168.32
Cedar Fair, L.P.	15.94	15.06 to 15.95
Celanese Corporation	45.57	43.44 to 46.00
Celestica, Inc.	302.29	289.00 to 305.34
Cemex S.A.B. de C.V.	12.42	12.20 to 12.47
Centene Corporation	46.61	46.57 to 47.47
Century Communities, Inc.	68.33	63.00 to 68.74
CF Industries Holdings, Inc.	82.60	82.00 to 84.17
CGI Inc.	93.82	93.44 to 95.20
Charles River Laboratories International, Inc.	220.91	216.88 to 222.37
Chatham Lodging Trust (REIT)	7.02	6.87 to 7.10
Cheetah Mobile Inc.	6.50	6.36 to 6.66
Chemed Corp.	444.40	444.06 to 451.19
Chemours Company (The)	14.31	13.49 to 14.38
Cherry Hill Mortgage Investment Corporation	2.65	2.57 to 2.65
Chevron Corporation	162.14	159.48 to 162.70
Chimera Investment Corporation	13.05	12.85 to 13.14
China Telecom Corp Ltd	13.17	12.69 to 13.20
China Yuchai International Limited	41.61	40.31 to 41.97
Chipotle Mexican Grill, Inc.	40.08	39.05 to 40.15
Choice Hotels International, Inc.	108.18	105.99 to 108.74
Chunghwa Telecom Co., Ltd.	41.91	41.84 to 42.54
Church & Dwight Company, Inc.	85.78	84.81 to 85.99
Churchill Capital Corp	8.45	8.43 to 8.68
Cigna Corporation	278.95	278.20 to 286.88
Citigroup Inc.	121.31	120.15 to 121.74
Citizens Financial Group, Inc.	60.53	60.49 to 61.77
City Office REIT, Inc.	6.99	6.99 to 7.00
Civeo Corporation	24.66	23.92 to 24.78
Clean Harbors, Inc.	253.42	247.50 to 254.45
ClearBridge Energy Midstream Opportunity Fund Inc.	44.90	44.52 to 45.18
Clearwater Paper Corporation	20.31	19.17 to 20.38
Clipper Realty Inc.	3.72	3.72 to 3.92
Clorox Company (The)	106.20	103.26 to 106.37
CMS Energy Corporation	22.34	22.15 to 22.34
CMS Energy Corporation	23.27	22.93 to 23.27
CMS Energy Corporation	23.69	23.47 to 23.73
CNO Financial Group, Inc.	43.40	43.37 to 44.13
Coca Cola Femsa S.A.B. de C.V.	98.46	96.27 to 98.46
Coca-Cola Company (The)	70.53	69.05 to 70.66
Coeur Mining, Inc.	20.41	19.47 to 20.53
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.43	13.35 to 13.47
Cohen & Steers Inc	68.04	67.05 to 69.07
Cohen & Steers Infrastructure Fund, Inc	24.36	24.24 to 24.41
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.34	21.31 to 21.43
Cohen & Steers Quality Income Realty Fund Inc	11.76	11.71 to 11.80
Cohen & Steers REIT and Preferred and Income Fund,	20.22	20.18 to 20.30
Cohen & Steers Select Preferred and Income Fund, Inc.	20.42	20.35 to 20.43
Cohen & Steers Total Return Realty Fund, Inc.	11.08	11.04 to 11.11
Colgate-Palmolive Company	81.48	79.85 to 81.50
Colonial High Income Municipal Trust	3.75	3.73 to 3.78
Colonial Intermediate High Income Fund	1.72	1.71 to 1.73
Colonial Investment Grade Municipal Trust	8.05	7.97 to 8.06
Colonial Municipal Income Trust	3.55	3.53 to 3.56
Columbia Seligman Premium Technology Growth Fund, Inc	39.17	38.72 to 39.25
Comcast Corporation	62.16	62.16 to 62.16
Comerica Incorporated	91.51	91.32 to 93.05
Comfort Systems USA, Inc.	1009.79	977.67 to 1022.11
Commercial Metals Company	72.46	70.27 to 72.93
Community Bank System, Inc.	61.28	60.98 to 61.78
Community Health Systems, Inc.	3.32	3.29 to 3.40
Community Healthcare Trust Incorporated	16.93	16.72 to 16.99
Comp En De Mn Cemig ADS	2.63	2.63 to 2.63
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	24.58	24.44 to 24.80
Companhia Paranaense de Energia (COPEL)	9.27	9.18 to 9.65
Compania Cervecerias Unidas, S.A.	14.01	13.80 to 14.09
Compass Diversified Holdings	5.51	5.16 to 5.52
Compass Minerals International, Inc.	22.72	22.15 to 22.89
Concord Medical Services Holdings Limited	4.68	4.33 to 4.91
Conduent Incorporated	2.04	2.04 to 2.10
ConocoPhillips	97.50	97.28 to 100.30
Constellation Brands Inc	147.00	145.75 to 149.92
Constellium N.V.	20.84	20.22 to 20.89
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	9.45	9.29 to 9.63
Copa Holdings, S.A.	130.90	128.99 to 132.27
Core Laboratories N.V.	18.97	18.56 to 19.30
CoreCivic, Inc.	20.30	19.74 to 20.33
Corporacion America Airports SA	27.00	26.53 to 27.50
Costamare Inc.	16.19	16.02 to 16.32
Coty Inc.	3.20	3.08 to 3.23
Cousins Properties Incorporated	26.31	26.30 to 27.08
CPB Inc.	31.93	31.86 to 32.32
Crane Co.	202.56	198.93 to 203.23
Credicorp Ltd.	302.15	301.00 to 305.90
CRH PLC	131.38	125.33 to 131.55
Cross Timbers Royalty Trust	8.20	8.07 to 8.24
CrossAmerica Partners LP	21.03	20.90 to 21.09
Crown Holdings, Inc.	104.53	103.20 to 104.53
CTS Corporation	46.05	45.23 to 46.07
CubeSmart	37.68	36.94 to 37.87
Cubic Corporation	10.67	10.65 to 10.67
Cullen/Frost Bankers, Inc.	135.78	135.71 to 138.15
Cummins Inc.	552.09	543.00 to 554.15
Curtiss-Wright Corporation	605.10	588.23 to 607.83
Cushing MLP & Infrastructure Total Return Fund	39.83	39.40 to 39.88
Cushman & Wakefield plc	16.62	16.50 to 16.97
Customers Bancorp, Inc	78.36	77.87 to 79.91
CVR Partners, LP	109.10	107.06 to 109.65
CVS Health Corporation	80.30	79.29 to 81.16
D.R. Horton, Inc.	157.28	146.99 to 157.63
Dana Incorporated	26.69	26.07 to 26.85
Danaher Corporation	238.37	233.98 to 238.50
Danaos Corporation	98.73	97.82 to 98.73
Darden Restaurants, Inc.	202.46	198.75 to 203.68
Darling Ingredients Inc.	39.08	38.13 to 39.11
Deere & Company	488.08	484.86 to 503.55
Delek Logistics Partners, L.P.	47.77	46.52 to 47.83
Delek US Holdings, Inc.	30.61	29.48 to 30.72
Delta Air Lines, Inc.	72.30	71.16 to 72.95
Deluxe Corporation	23.47	22.89 to 23.64
DHI Group, Inc.	1.68	1.68 to 1.78
DHT Holdings, Inc.	13.42	13.16 to 13.53
Diageo plc	88.43	87.08 to 88.46
Diamondrock Hospitality Company	9.25	9.23 to 9.44
Diana Shipping inc.	1.86	1.84 to 1.90
Dick's Sporting Goods Inc	216.19	210.00 to 222.00
Digital Realty Trust, Inc.	158.55	153.48 to 159.49
Dillard's, Inc.	681.10	670.00 to 691.57
Dillard's, Inc.	26.35	26.33 to 26.42
Dine Brands Global, Inc.	36.20	35.79 to 37.15
Dollar General Corporation	142.74	141.55 to 144.90
Donaldson Company, Inc.	94.94	94.89 to 96.08
Donnelley Financial Solutions, Inc.	51.38	50.31 to 51.56
Dorian LPG Ltd.	27.21	26.86 to 27.84
DoubleLine Income Solutions Fund	11.30	11.27 to 11.32
DoubleLine Opportunistic Credit Fund	15.29	15.24 to 15.34
Douglas Dynamics, Inc.	35.92	35.19 to 36.13
Dover Corporation	201.89	200.77 to 203.06
Dreyfus High Yield Strategies Fund	2.54	2.53 to 2.54
Dreyfus Municipal Bond Infrastructure Fund, Inc.	11.12	11.02 to 11.15
Dreyfus Strategic Municipal Bond Fund, Inc.	6.22	6.18 to 6.23
Dreyfus Strategic Municipals, Inc.	6.43	6.39 to 6.45
DTE Energy Company	129.89	129.60 to 131.56
DTE Energy Company	21.65	21.38 to 21.70
Ducommun Incorporated	107.75	106.42 to 110.00
Duff & Phelps Global Utility Income Fund Inc.	12.91	12.81 to 12.98
Duff & Phelps Utilities Tax-Free Income, Inc.	11.40	11.38 to 11.44
Duke Energy Corporation	24.53	24.51 to 24.54
DXC Technology Company	15.38	15.06 to 15.48
Dynex Capital, Inc.	13.98	13.94 to 14.27
e.l.f. Beauty, Inc.	87.05	83.73 to 88.20
Eagle Materials Inc	235.66	223.50 to 236.12
Eagle Point Credit Company Inc.	5.90	5.78 to 5.94
Easterly Government Properties, Inc.	22.36	22.27 to 22.88
EastGroup Properties, Inc.	184.06	183.17 to 185.03
Eastman Chemical Company	68.76	67.55 to 68.94
Eaton Corporation, PLC	324.51	320.79 to 325.22
Eaton Vance Corporation	14.58	14.49 to 14.60
Eaton Vance Corporation	9.29	9.28 to 9.31
Eaton Vance Enhance Equity Income Fund	20.89	20.68 to 20.91
Eaton Vance Enhanced Equity Income Fund II	23.29	23.13 to 23.33
Eaton Vance Floating Rate Income Trust	11.44	11.37 to 11.47
Eaton Vance Municipal Income Trust	17.31	17.16 to 17.40
Eaton Vance Municipal Income Trust	11.02	10.81 to 11.03
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.95	8.90 to 8.99
Eaton Vance Senior Floating-Rate Fund	11.23	11.21 to 11.25
Eaton Vance Senior Income Trust	5.33	5.31 to 5.34
Eaton Vance Short Diversified Income Fund	10.98	10.97 to 11.04
Eaton Vance Tax Advantaged Dividend Income Fund	25.73	25.54 to 25.80
Eaton Vance Tax-Advantage Global Dividend Opp	30.15	29.89 to 30.34
Eaton Vance Tax-Advantaged Global Dividend Income Fund	23.48	23.24 to 23.51
Eaton Vance Tax-Managed Buy-Write Income Fund	15.45	15.43 to 15.51
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.51	15.39 to 15.55
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.73	9.67 to 9.73
Ecolab Inc.	271.73	270.03 to 273.77
Ecopetrol S.A.	10.87	10.71 to 10.91
Edison International	60.99	59.92 to 61.31
El Paso Electric Company	30.45	29.98 to 30.94
Elanco Animal Health Incorporated	23.47	23.12 to 23.57
Elastic N.V.	78.62	78.40 to 80.67
Eldorado Gold Corporation	38.28	37.94 to 38.85
Element Solutions Inc.	28.05	27.45 to 28.13
Ellington Financial Inc.	13.72	13.71 to 13.90
Ellington Residential Mortgage REIT	5.53	5.41 to 5.57
Embotelladora Andina S.A.	23.00	23.00 to 23.08
Embotelladora Andina S.A.	28.94	28.64 to 29.21
EMCOR Group, Inc.	646.27	630.90 to 652.00
Emerald Expositions Events, Inc.	4.76	4.69 to 4.88
Emergent Biosolutions, Inc.	12.96	12.93 to 13.53
Emerson Electric Company	144.20	142.02 to 144.72
Employers Holdings Inc	44.28	44.25 to 44.74
Endava plc	6.91	6.66 to 7.00
Endeavour Silver Corporation	10.62	9.74 to 10.89
Enel Chile S.A.	4.25	4.22 to 4.29
Energizer Holdings, Inc.	21.63	20.90 to 21.65
Energizer Holdings, Inc.	18.20	17.62 to 18.21
Energy Transfer L.P.	16.97	16.81 to 17.02
Enersys	158.29	156.41 to 160.51
Ennis, Inc.	18.43	18.02 to 18.44
EnPro Industries	233.27	230.29 to 235.94
Entergy Arkansas, LLC	21.10	21.04 to 21.12
Entergy Corporation	93.52	92.07 to 94.12
Entergy Louisiana, Inc.	20.68	20.62 to 20.72
Entergy New Orleans, LLC	20.97	20.97 to 20.97
Enterprise Products Partners L.P.	32.04	31.93 to 32.19
Entravision Communications Corporation	3.07	3.03 to 3.12
EOG Resources, Inc.	104.92	104.71 to 106.45
EPAM Systems, Inc.	211.93	211.58 to 221.10
EPR Properties	52.36	52.27 to 52.97
Equifax, Inc.	226.96	217.04 to 228.67
Equinor ASA	23.50	23.49 to 23.90
Equity Lifestyle Properties, Inc.	60.84	60.70 to 61.41
ESCO Technologies Inc.	211.65	208.23 to 212.88
Estee Lauder Companies, Inc. (The)	113.73	110.32 to 113.86
Eventbrite, Inc.	4.46	4.46 to 4.47
Evercore Inc.	369.01	360.81 to 374.77
Eversource Energy	67.79	67.65 to 69.03
Evertec, Inc.	30.17	29.81 to 30.63
Evolent Health, Inc	4.17	4.08 to 4.25
Extra Space Storage Inc	139.20	136.41 to 139.82
Exxon Mobil Corporation	124.62	122.20 to 124.86
F.N.B. Corporation	17.56	17.53 to 17.80
FactSet Research Systems Inc.	294.45	290.22 to 297.36
Farmland Partners Inc.	10.11	10.07 to 10.20
FB Financial Corporation	58.08	57.80 to 59.44
Federal Agricultural Mortgage Corporation	134.11	134.11 to 134.11
Federal Realty Investment Trust	101.64	101.59 to 103.27
Federal Signal Corporation	116.57	115.33 to 117.00
Federated Premier Municipal Income Fund	11.17	11.15 to 11.17
FedEx Corporation	312.36	309.01 to 318.83
Ferrari N.V.	376.19	374.74 to 380.42
First BanCorp.	21.45	21.26 to 21.87
First Commonwealth Financial Corporation	17.26	17.24 to 17.64
First Horizon National Corporation	24.47	24.38 to 24.91
First Industrial Realty Trust, Inc.	59.21	58.69 to 59.33
First Majestic Silver Corp.	18.90	17.86 to 18.98
First Trust	22.11	22.03 to 22.21
First Trust	12.26	12.00 to 12.34
Five Point Holdings, LLC	5.90	5.78 to 5.97
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	21.14	21.10 to 21.17
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.47	9.45 to 9.53
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.54	16.50 to 16.58
Flaherty & Crumrine Total Return Fund Inc	17.51	17.42 to 17.55
Floor & Decor Holdings, Inc.	72.74	68.12 to 72.98
Flowers Foods, Inc.	10.73	10.47 to 10.76
Flowserve Corporation	73.47	71.61 to 73.64
Fluor Corporation	44.29	44.15 to 45.50
Fly Leasing Limited	30.11	26.51 to 31.00
FMC Corporation	15.20	14.89 to 15.32
Ford Motor Company	14.21	14.09 to 14.49
Forestar Group Inc	27.41	25.94 to 27.49
Fortress Transportation and Infrastructure Investors LLC	245.73	235.75 to 252.95
Fortuna Silver Mines Inc.	10.26	9.99 to 10.36
Forum Energy Technologies, Inc.	39.49	38.80 to 39.82
Four Corners Property Trust, Inc.	23.96	23.87 to 24.18
Four Seasons Education (Cayman) Inc.	12.07	12.07 to 12.07
Franco-Nevada Corporation	228.77	226.49 to 236.73
Franklin Covey Company	18.96	17.52 to 19.24
Franklin Resources, Inc.	25.66	25.42 to 25.85
Franklin Universal Trust	8.04	7.97 to 8.05
Freeport-McMoran, Inc.	56.50	54.22 to 56.71
Fresh Del Monte Produce, Inc.	36.01	35.44 to 36.04
Frontline Ltd.	24.98	24.14 to 25.28
FTI Consulting, Inc.	176.55	174.96 to 177.01
FutureFuel Corp.	3.32	3.25 to 3.34
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.30	4.29 to 4.33
Gabelli Dividend	28.48	28.19 to 28.54
Gabelli Equity Trust, Inc. (The)	6.19	6.15 to 6.20
Gabelli Global Small and Mid Cap Value Trust (The)	15.30	15.08 to 15.31
Gabelli Utility Trust (The)	6.11	6.06 to 6.11
GAMCO Natural Resources, Gold & Income Tust	7.84	7.74 to 7.86
Gamestop Corporation	21.24	21.05 to 21.73
Garrett Motion Inc.	18.16	18.03 to 18.42
Gartner, Inc.	248.02	247.78 to 252.63
Gates Industrial Corporation plc	22.79	22.26 to 22.85
GATX Corporation	175.88	174.62 to 179.70
Genco Shipping & Trading Limited	18.80	18.67 to 19.63
Generac Holdlings Inc.	152.78	148.44 to 153.30
General American Investors, Inc.	60.35	59.95 to 61.26
General Dynamics Corporation	353.89	351.65 to 356.75
General Electric Company	321.60	313.22 to 322.30
General Motors Company	82.85	81.00 to 84.79
Genesco Inc.	29.99	28.30 to 30.63
Genesis Energy, L.P.	15.90	15.46 to 15.96
Genesis Healthcare, Inc.	26.96	26.35 to 27.11
Genie Energy Ltd.	14.25	14.19 to 14.36
Genpact Limited	48.24	47.59 to 48.42
Genuine Parts Company	128.34	125.95 to 128.50
Geo Group Inc (The)	17.50	16.85 to 17.73
Georgia Power Company	22.81	22.72 to 22.92
Gerdau S.A.	3.95	3.93 to 4.00
Getty Realty Corporation	28.26	27.99 to 28.52
GigCapital, Inc.	10.55	10.55 to 10.79
Gildan Activewear, Inc.	63.45	63.20 to 64.57
GlaxoSmithKline PLC	50.39	50.36 to 50.81
Global Medical REIT Inc.	35.28	34.72 to 35.54
Global Net Lease, Inc.	8.95	8.87 to 9.03
Global Partners LP	42.64	41.68 to 42.65
Global Payments Inc.	79.52	78.12 to 79.89
Global Ship Lease, Inc.	35.70	35.41 to 36.21
Globant S.A.	68.39	67.45 to 70.07
Globus Medical, Inc.	94.47	91.52 to 96.06
Gold Fields Limited	45.69	45.08 to 46.51
Goldman Sachs Group, Inc. (The)	938.88	932.70 to 946.14
Gorman-Rupp Company (The)	50.66	50.24 to 51.23
Graco Inc.	85.95	85.32 to 86.32
GrafTech International Ltd.	17.00	16.93 to 17.42
Graham Corporation	70.95	68.74 to 71.27
Graham Holdings Company	1145.98	1131.47 to 1149.40
Granite Construction Incorporated	120.91	118.10 to 122.75
Granite Real Estate Inc.	59.19	58.84 to 59.30
Graphic Packaging Holding Company	15.97	15.57 to 16.11
Gray Television, Inc.	12.97	12.13 to 13.16
Greif Bros. Corporation	72.05	70.91 to 72.12
Greif Bros. Corporation	81.65	80.00 to 81.65
Griffon Corporation	81.15	78.14 to 81.41
Group 1 Automotive, Inc.	402.65	396.30 to 405.03
Grupo Aval Acciones y Valores S.A.	4.17	4.14 to 4.20
Grupo Supervielle S.A.	12.01	11.77 to 12.16
Grupo Televisa S.A.	2.96	2.92 to 2.98
Guess?, Inc.	16.78	16.77 to 16.80
Guggenheim Strategic Opportunities Fund	12.88	12.68 to 12.89
Guggenheim Taxable Municipal Managed Duration Trst	15.03	14.93 to 15.04
H&R Block, Inc.	45.08	44.53 to 45.24
H. B. Fuller Company	65.52	63.06 to 65.53
Haemonetics Corporation	82.03	81.90 to 84.87
Halliburton Company	32.63	32.14 to 32.76
Hamilton Beach Brands Holding Company	19.23	17.39 to 20.28
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	33.46	32.87 to 33.56
Harley-Davidson, Inc.	21.43	20.75 to 21.44
Haverty Furniture Companies, Inc.	25.88	25.32 to 25.99
Haverty Furniture Companies, Inc.	25.60	25.60 to 25.60
Hawaiian Electric Industries, Inc.	14.77	13.64 to 15.05
Healthcare Realty Trust Incorporated	17.14	17.04 to 17.28
Hecla Mining Company	22.45	20.82 to 22.62
Heico Corporation	353.56	352.12 to 357.13
Heico Corporation	273.16	271.06 to 276.46
Helix Energy Solutions Group, Inc.	7.07	6.91 to 7.16
Helmerich & Payne, Inc.	30.63	30.62 to 32.07
Herbalife Nutrition Ltd.	14.98	14.54 to 15.01
Herc Holdings Inc.	167.99	167.73 to 173.10
Hercules Capital, Inc.	25.47	25.38 to 25.47
Hershey Company (The)	189.07	184.00 to 190.43
Hertz Global Holdings, Inc	5.66	5.48 to 5.78
Hexcel Corporation	80.75	79.78 to 80.98
HFF, Inc.	21.29	21.25 to 21.29
Highland Floating Rate Opportunities Fund	6.03	5.95 to 6.08
Highwoods Properties, Inc.	27.25	27.13 to 27.79
Hillenbrand Inc	31.79	31.78 to 31.85
Hilltop Holdings Inc.	34.95	34.58 to 35.19
Hilton Grand Vacations Inc.	48.17	46.77 to 48.22
Hilton Worldwide Holdings Inc.	300.36	299.17 to 303.40
HNI Corporation	44.38	43.64 to 44.44
Home Depot, Inc. (The)	374.53	360.98 to 375.49
Honda Motor Company, Ltd.	30.65	30.18 to 30.69
Honeywell International Inc.	207.38	203.51 to 208.74
Host Hotels & Resorts, Inc.	18.44	18.28 to 18.65
Houlihan Lokey, Inc.	181.77	180.36 to 184.04
Hovnanian Enterprises Inc	120.70	110.03 to 121.97
HSBC Holdings plc	80.19	79.89 to 80.41
Hubbell Inc	470.53	462.23 to 472.62
Hudbay Minerals Inc.	21.56	19.92 to 21.71
Humana Inc.	276.85	276.74 to 280.83
Huntington Ingalls Industries, Inc.	386.99	380.94 to 391.04
Huntsman Corporation	11.72	11.15 to 11.83
HUYA Inc.	3.50	3.50 to 3.93
Hyatt Hotels Corporation	168.19	166.31 to 172.24
Hyster-Yale Materials Handling, Inc.	32.78	31.89 to 32.86
Iamgold Corporation	17.21	16.91 to 17.36
ICICI Bank Limited	30.66	30.60 to 30.94
IDACORP, Inc.	128.13	127.42 to 128.79
IDEX Corporation	184.71	183.15 to 186.97
Illinois Tool Works Inc.	255.12	252.07 to 256.11
India Fund, Inc. (The)	13.95	13.90 to 13.99
ING Group, N.V.	28.29	28.09 to 28.40
Ingersoll-Rand plc (Ireland)	85.51	84.39 to 85.86
Ingevity Corporation	64.44	63.18 to 64.69
Ingredion Incorporated	113.57	112.59 to 113.94
Innovative Industrial Properties, Inc.	50.63	49.46 to 50.83
Insperity, Inc.	44.97	43.31 to 45.10
Inspire Medical Systems, Inc.	98.38	96.56 to 102.65
Installed Building Products, Inc.	296.43	276.07 to 296.71
Integer Holdings Corporation	84.31	82.32 to 85.23
Intercontinental Exchange Inc.	165.98	162.10 to 166.08
International Business Machines Corporation	304.22	301.00 to 307.00
International Flavors & Fragrances, Inc.	69.10	68.02 to 69.23
International Paper Company	43.34	41.63 to 43.41
International Seaways, Inc.	54.41	53.30 to 54.67
Intrepid Potash, Inc	30.16	29.73 to 30.70
Invesco California Value Municipal Income Trust	11.24	11.20 to 11.25
Invesco High Income Trust II	11.26	11.26 to 11.29
INVESCO MORTGAGE CAPITAL INC	8.54	8.52 to 8.74
Invesco Municipal Income Opportunities Trust	6.13	6.07 to 6.15
Invesco Municipal Opportunity Trust	9.76	9.73 to 9.77
Invesco Municipal Trust	9.77	9.74 to 9.80
Invesco Pennsylvania Value Municipal Income Trust	10.59	10.52 to 10.78
Invesco Plc	28.57	27.97 to 28.64
Invesco Quality Municipal Income Trust	10.10	10.04 to 10.10
Invesco Senior Income Trust	3.29	3.29 to 3.31
Invesco Trust for Investment Grade New York Municipal	11.62	11.54 to 11.64
Invesco Trust for Investment Grade Municipals	10.47	10.41 to 10.47
Invesco Value Municipal Income Trust	12.58	12.54 to 12.60
IQVIA Holdings, Inc.	242.41	242.41 to 247.05
Iron Mountain Incorporated	89.19	87.62 to 89.91
IRSA Inversiones Y Representaciones S.A.	16.35	15.82 to 16.50
Israel Chemicals Shs	5.59	5.53 to 5.64
Itau Unibanco Banco Holding SA	7.47	7.42 to 7.50
ITT Inc.	182.05	180.81 to 183.60
J P Morgan Chase & Co	329.25	328.17 to 331.90
J. Jill, Inc.	14.96	14.87 to 15.50
J.M. Smucker Company (The)	100.58	97.82 to 100.58
James Hardie Industries plc.	22.87	21.64 to 22.92
Japan Smaller Capitalization Fund Inc	11.16	11.08 to 11.19
JBG SMITH Properties	17.15	16.88 to 17.45
JELD-WEN Holding, Inc.	2.75	2.42 to 2.76
Jernigan Capital, Inc.	23.30	21.58 to 23.74
John Hancock Financial Opportunities Fund	36.11	35.87 to 36.65
John Hancock Hedged Equity & Income Fund	10.98	10.90 to 10.99
John Hancock Income Securities Trust	11.70	11.67 to 11.76
John Hancock Investors Trust	13.67	13.61 to 13.72
John Hancock Pfd Income Fund II	16.12	16.06 to 16.14
John Hancock Preferred Income Fund III	14.56	14.50 to 14.59
John Hancock Premium Dividend Fund	12.75	12.68 to 12.88
John Hancock Tax Advantaged Dividend Income Fund	23.84	23.72 to 23.99
Jones Lang LaSalle Incorporated	350.05	347.16 to 353.01
K12 Inc	70.16	67.23 to 70.37
Kadant Inc	319.22	309.34 to 319.57
KAR Auction Services, Inc	30.88	30.55 to 30.93
Kayne Anderson MLP/Midstream Investment Company	12.29	12.27 to 12.40
KB Financial Group Inc	87.49	86.00 to 87.61
KB Home	61.59	57.85 to 61.84
KBR, Inc.	44.36	43.63 to 44.59
Kellogg Company	83.44	83.42 to 83.48
Kennametal Inc.	30.73	30.12 to 30.76
Kennedy-Wilson Holdings Inc.	9.77	9.66 to 9.99
Kenon Holdings Ltd.	69.49	68.75 to 69.53
Keurig Dr Pepper Inc.	27.79	27.47 to 28.01
KeyCorp	21.20	21.19 to 21.65
Kilroy Realty Corporation	39.85	39.57 to 40.18
Kimbell Royalty Partners	11.83	11.72 to 11.94
Kimco Realty Corporation	20.41	20.35 to 20.76
Kinross Gold Corporation	31.24	30.69 to 31.65
Kirby Corporation	125.47	125.09 to 126.97
KKR & Co. Inc.	134.65	132.31 to 135.31
KKR Income Opportunities Fund	11.72	11.68 to 11.72
Knight Transportation, Inc.	57.18	56.39 to 57.76
KNOT Offshore Partners LP	10.49	10.29 to 10.49
Knowles Corporation	23.13	22.24 to 23.14
Koninklijke Philips N.V.	29.58	29.48 to 30.03
Koppers Holdings Inc.	28.33	26.81 to 28.47
Korea Electric Power Corporation	17.37	17.00 to 17.46
Korea Fund, Inc. (The)	40.53	40.07 to 40.62
Korn Ferry	68.98	67.38 to 69.40
Kosmos Energy Ltd.	0.93	0.91 to 0.96
Kronos Worldwide Inc	5.33	5.11 to 5.38
L Brands, Inc.	50.48	47.68 to 50.83
LATAM Airlines Group S.A.	56.88	56.77 to 58.35
Lazard Global Total Return and Income Fund	17.94	17.79 to 17.94
Lazard Ltd.	51.53	50.19 to 52.02
La-Z-Boy Incorporated	39.58	38.66 to 39.81
LCI Industries	131.01	127.23 to 131.32
Lear Corporation	124.42	122.23 to 126.25
Lee Enterprises, Incorporated	5.00	4.82 to 5.00
Leggett & Platt, Incorporated	12.31	12.06 to 12.38
Lehman ABS Corporation	25.50	25.50 to 25.50
Lehman ABS Corporation	29.02	28.88 to 29.02
Leidos Holdings, Inc.	198.34	193.65 to 201.00
LendingClub Corporation	19.98	19.82 to 21.05
Lennar Corporation	119.25	111.25 to 119.32
Lennar Corporation	108.24	102.59 to 109.01
Lennox International, Inc.	530.23	521.46 to 536.52
Liberty All-Star Equity Fund	6.39	6.33 to 6.39
Liberty All-Star Growth Fund, Inc.	5.46	5.43 to 5.48
Liberty Oilfield Services Inc.	19.67	19.02 to 19.70
LightInTheBox Holding Co., Ltd.	2.69	2.52 to 2.74
Linde plc	444.08	437.17 to 445.05
Lindsay Corporation	125.14	122.70 to 126.59
Lithia Motors, Inc.	336.41	328.14 to 338.01
Lithium Americas Corp.	5.39	5.31 to 5.65
Live Nation Entertainment, Inc.	146.07	144.87 to 148.96
Lloyds Banking Group Plc	5.41	5.37 to 5.42
LMP Capital and Income Fund Inc.	15.28	15.20 to 15.35
Lockheed Martin Corporation	542.89	523.56 to 546.07
Louisiana-Pacific Corporation	92.09	85.34 to 92.37
Lowe's Companies, Inc.	267.21	259.13 to 268.05
Lsb Industries Inc.	9.30	9.02 to 9.33
LTC Properties, Inc.	35.48	35.40 to 35.85
Luxfer Holdings PLC	14.31	13.92 to 14.33
LyondellBasell Industries NV	48.71	46.62 to 48.83
M&T Bank Corporation	211.68	211.58 to 214.79
M/I Homes, Inc.	139.34	134.22 to 140.29
Macro Bank Inc.	95.45	94.08 to 96.50
Macy's Inc	23.17	23.00 to 24.02
Madison Covered Call & Equity Strategy Fund	6.08	6.06 to 6.11
Magna International, Inc.	56.21	55.67 to 56.68
MagnaChip Semiconductor Corporation	2.83	2.76 to 2.87
Magnolia Oil & Gas Corporation	22.27	22.06 to 22.58
Maiden Holdings, Ltd.	13.02	13.02 to 13.02
Maiden Holdings, Ltd.	15.80	15.80 to 15.88
Main Street Capital Corporation	61.19	61.12 to 62.52
MainStay MacKay DefinedTerm Municipal Opportunitie	15.23	15.17 to 15.26
Manchester United Ltd.	16.66	16.31 to 16.78
Manitowoc Company, Inc. (The)	13.55	13.13 to 13.57
ManpowerGroup	31.41	30.30 to 31.75
Manulife Financial Corp	37.36	37.09 to 37.58
Marathon Petroleum Corporation	176.17	174.38 to 178.80
Marine Products Corporation	9.47	9.34 to 9.50
MarineMax, Inc.	27.77	26.45 to 28.19
Marriot Vacations Worldwide Corporation	65.37	63.33 to 65.56
Martin Marietta Materials, Inc.	666.67	642.41 to 667.66
Masco Corporation	69.32	66.62 to 69.51
Matador Resources Company	42.25	41.64 to 43.12
Materion Corporation	137.97	134.86 to 138.12
Matson, Inc.	132.00	129.82 to 133.21
Maximus, Inc.	97.05	95.00 to 97.20
MaxLinear, Inc	19.00	18.42 to 19.17
MBIA, Inc.	7.14	7.08 to 7.77
McCormick & Company, Incorporated	67.86	67.16 to 68.05
McDonald's Corporation	307.34	304.60 to 309.52
McEwen Mining Inc.	20.81	20.28 to 20.91
MDU Resources Group, Inc.	20.25	20.13 to 20.35
Medical Properties Trust, Inc.	5.42	5.40 to 5.49
MEDIFAST INC	11.42	10.94 to 11.47
Mednax, Inc	22.34	21.85 to 22.51
Medtronic plc	97.53	97.10 to 99.20
Merck & Company, Inc.	110.51	110.22 to 112.48
Meritage Corporation	75.45	69.88 to 75.71
Mesabi Trust	39.83	39.48 to 41.98
Methode Electronics, Inc.	6.98	6.90 to 7.20
Metropolitan Bank Holding Corp.	79.97	79.29 to 82.32
Mettler-Toledo International, Inc.	1485.12	1467.51 to 1500.00
Mexico Equity and Income Fund, Inc. (The)	12.38	12.32 to 12.58
Mexico Fund, Inc. (The)	20.45	20.23 to 20.67
MFA Financial, Inc.	9.69	9.58 to 9.78
MFS Government Markets Income Trust	3.04	3.02 to 3.04
MFS Intermediate Income Trust	2.65	2.64 to 2.66
MFS Multimarket Income Trust	4.70	4.67 to 4.71
MFS Municipal Income Trust	5.45	5.38 to 5.45
Miller Industries, Inc.	39.59	38.71 to 39.86
Minerals Technologies Inc.	66.25	65.03 to 66.67
Mistras Group Inc	13.75	13.31 to 13.78
Mitsubishi UFJ Financial Group Inc	17.09	16.71 to 17.14
Mizuho Financial Group, Inc.	7.94	7.85 to 8.04
Moelis & Company	74.58	72.77 to 75.63
Mohawk Industries, Inc.	118.72	115.30 to 119.34
Molina Healthcare Inc	181.50	178.17 to 185.00
Molson Coors Brewing Company	48.13	47.26 to 48.25
Molson Coors Brewing Company	48.49	48.49 to 48.49
Moody's Corporation	531.61	530.88 to 537.27
Moog Inc.	272.65	265.64 to 272.71
Moog Inc.	267.00	267.00 to 267.00
Morgan Stanley	186.35	185.00 to 186.92
Morgan Stanley China A Share Fund Inc.	18.22	18.21 to 18.35
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.43	7.39 to 7.45
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.67	5.56 to 5.67
Mosaic Company (The)	25.98	25.77 to 27.25
Motorola Solutions, Inc.	383.14	379.06 to 384.53
Movado Group Inc.	22.66	22.10 to 22.68
MSA Safety Incorporporated	173.98	169.94 to 174.35
MSCI Inc	581.16	578.25 to 585.27
Mueller Industries, Inc.	123.60	121.48 to 123.95
Mueller Water Products Inc	25.24	24.96 to 25.34
MuniVest Fund, Inc.	7.03	6.99 to 7.03
Murphy Oil Corporation	32.56	32.20 to 33.33
Murphy USA Inc.	427.09	412.53 to 428.39
MV Oil Trust	1.25	1.10 to 1.32
Myers Industries, Inc.	19.60	19.40 to 19.82
Nabors Industries Ltd.	63.41	62.29 to 65.68
National Bank Holdings Corporation	40.07	39.77 to 40.46
National Grid Transco, PLC	80.12	79.40 to 80.32
National Health Investors, Inc.	77.38	77.27 to 78.86
National Oilwell Varco, Inc.	17.53	17.29 to 17.84
National Presto Industries, Inc.	117.62	115.00 to 118.18
National Retail Properties	41.04	40.97 to 41.47
National Steel Company	1.86	1.85 to 1.91
National Storage Affiliates Trust	31.38	30.15 to 31.53
Natural Gas Services Group, Inc.	34.39	34.07 to 35.12
Natural Resource Partners LP	109.37	105.19 to 110.00
Natuzzi, S.p.A.	2.89	2.89 to 2.89
Navigant Consulting, Inc.	1.27	1.20 to 1.30
Navigator Holdings Ltd.	17.95	17.53 to 17.95
Navios Maritime Partners LP	55.57	55.16 to 56.65
Nelnet, Inc.	140.13	138.28 to 142.87
New Germany Fund, Inc. (The)	11.97	11.88 to 12.03
New Mountain Finance Corporation	9.25	9.22 to 9.39
New Oriental Education & Technology Group, Inc.	58.68	57.69 to 59.15
New York Times Company (The)	71.07	70.97 to 71.79
NewJersey Resources Corporation	46.47	46.36 to 47.12
NewMarket Corporation	723.42	712.39 to 728.32
Newmont Mining Corporation	109.01	105.67 to 109.09
Nexa Resources S.A.	10.11	9.62 to 10.15
NexPoint Residential Trust, Inc.	30.68	30.47 to 30.93
Nike, Inc.	65.90	64.40 to 66.54
Nine Energy Service, Inc.	0.41	0.41 to 0.46
NiSource, Inc	42.03	41.69 to 42.44
NL Industries, Inc.	6.56	5.62 to 6.74
Noah Holdings Ltd.	10.85	10.81 to 11.10
Noble Corporation	30.46	30.13 to 30.93
Nomura Holdings Inc ADR	9.09	8.99 to 9.15
Nordic American Tankers Limited	3.91	3.85 to 3.93
North American Construction Group Ltd.	15.13	14.87 to 15.31
North European Oil Royality Trust	7.87	7.69 to 7.92
Northrop Grumman Corporation	618.82	590.68 to 619.79
NorthWestern Corporation	66.01	65.27 to 67.10
Novartis AG	141.54	141.46 to 142.90
Novo Nordisk A/S	58.82	57.16 to 60.64
NOW Inc.	13.57	13.50 to 13.97
Nu Skin Enterprises, Inc.	10.33	10.10 to 10.46
Nuveen AMT-Free Municipal Credit Income Fund	12.75	12.71 to 12.76
Nuveen AMT-Free Municipal Value Fund	9.05	9.02 to 9.06
Nuveen AMT-Free Municipal Value Fund	14.43	14.38 to 14.52
Nuveen AMT-Free Quality Municipal Income Fund	11.73	11.71 to 11.77
Nuveen Arizona Quality Municipal Income Fund	12.06	12.03 to 12.08
Nuveen California AMT-Free Quality Municipal Income Fund	12.93	12.72 to 13.03
Nuveen California Municipal Value Fund, Inc.	9.22	9.20 to 9.28
Nuveen California Quality Municipal Income Fund	12.01	11.96 to 12.03
Nuveen Core Equity Alpha Fund	16.10	15.95 to 16.13
Nuveen Credit Strategies Income Fund	5.09	5.09 to 5.12
Nuveen Dow 30SM Dynamic Overwrite Fund	15.63	15.55 to 15.64
Nuveen Floating Rate Income Fund	7.88	7.88 to 7.91
Nuveen Global High Income Fund	12.77	12.75 to 12.80
Nuveen Insured California Select Tax-Free Income Portfolio	13.29	13.24 to 13.30
Nuveen Insured New York Select Tax-Free Income Portfolio	12.14	12.07 to 12.16
Nuveen Massachusetts Municipal Income Fund	11.53	11.43 to 11.59
Nuveen Minnesota Quality Municipal Income Fund	11.78	11.72 to 11.80
Nuveen Mortgage Opportunity Term Fund	18.43	18.23 to 18.43
Nuveen Municipal Credit Income Fund	12.72	12.67 to 12.73
Nuveen Municipal High Income Opportunity Fund	10.39	10.32 to 10.40
Nuveen Municipal Income Fund, Inc.	10.25	10.00 to 10.29
Nuveen New York AMT-Free Quality Municipal	10.20	10.17 to 10.21
Nuveen New York Quality Municipal Income Fund	11.37	11.29 to 11.37
Nuveen Pennsylvania Quality Municipal Income Fund	12.00	11.93 to 12.01
Nuveen Preferred & Income Opportunities Fund	8.16	8.15 to 8.18
Nuveen Quality Municipal Income Fund	12.18	12.09 to 12.18
Nuveen Real Asset Income and Growth Fund	13.80	13.73 to 13.80
Nuveen Real Estate Fund	7.64	7.55 to 7.68
Nuveen S&P 500 Buy-Write Income Fund	14.80	14.67 to 14.82
Nuveen S&P 500 Dynamic Overwrite Fund	18.26	18.13 to 18.34
Nuveen Select Maturities Municipal Fund	9.40	9.34 to 9.40
Nuveen Select Tax Free Income Portfolio	14.20	14.12 to 14.23
Nuveen Taxable Municipal Income Fund	16.02	15.92 to 16.09
Nuveen Virginia Quality Municipal Income Fund	11.22	11.18 to 11.23
Nuveenn Intermediate Duration Quality Municipal Term Fund	17.56	16.63 to 17.61
nVent Electric plc	105.38	103.49 to 105.52
NVR, Inc.	7581.67	7340.00 to 7625.15
Occidental Petroleum Corporation	42.85	42.68 to 43.86
Oceaneering International, Inc.	26.73	26.50 to 27.62
OGE Energy Corp	42.83	42.74 to 43.37
Oil States International, Inc.	8.04	7.80 to 8.09
Oil-Dri Corporation Of America	51.49	50.50 to 52.00
Olin Corporation	23.86	20.65 to 24.00
One Liberty Properties, Inc.	20.70	20.66 to 21.05
OneMain Holdings, Inc.	70.88	70.22 to 71.93
Ooma, Inc.	11.56	11.33 to 11.62
Oppenheimer Holdings, Inc.	73.97	73.01 to 75.32
Oracle Corporation	198.62	188.78 to 200.18
Orchid Island Capital, Inc.	7.60	7.48 to 7.70
Orion Engineered Carbons S.A	6.08	5.59 to 6.15
Orix Corp Ads	30.61	30.17 to 30.66
Ormat Technologies, Inc.	115.35	114.81 to 118.51
Oshkosh Corporation	150.47	147.23 to 150.66
Osisko Gold Royalties Ltd	38.60	38.00 to 39.25
OUTFRONT Media Inc.	24.36	24.28 to 24.72
Owens Corning Inc	122.41	117.97 to 122.62
Owens-Illinois, Inc.	15.48	14.98 to 15.59
Oxford Industries, Inc.	36.02	35.66 to 39.26
Packaging Corporation of America	219.35	214.10 to 219.52
PagSeguro Digital Ltd.	10.29	10.00 to 10.30
Palo Alto Networks, Inc.	189.03	187.32 to 192.42
Par Pacific Holdings, Inc.	37.16	35.86 to 37.81
PAR Technology Corporation	37.36	35.86 to 37.69
Paramount Group, Inc.	6.60	6.59 to 6.60
Park Electrochemical Corporation	23.28	23.27 to 24.67
Park Hotels & Resorts Inc.	11.48	11.17 to 11.49
Parker-Hannifin Corporation	920.99	912.79 to 930.00
PBF Energy Inc.	32.77	31.44 to 32.99
Peabody Energy Corporation	33.80	32.85 to 35.18
Pearson, Plc	14.24	14.14 to 14.25
Pebblebrook Hotel Trust	12.32	11.96 to 12.33
PennyMac Financial Services, Inc.	146.19	137.29 to 146.68
PennyMac Mortgage Investment Trust	13.08	12.80 to 13.10
Penske Automotive Group, Inc.	165.40	161.90 to 165.62
Penumbra, Inc.	322.44	315.49 to 325.03
Performance Food Group Company	90.91	88.46 to 91.24
Permian Basin Royalty Trust	17.61	17.27 to 17.70
Perrigo Company	15.08	14.66 to 15.09
Petroleo Brasileiro S.A.- Petrobras	11.88	11.73 to 12.07
Petroleo Brasileiro S.A.- Petrobras	11.34	11.27 to 11.46
Pfizer, Inc.	25.47	25.23 to 25.55
PGIM Global Short Duration High Yield Fund, Inc.	12.54	12.49 to 12.55
PGIM Short Duration High Yield Fund, Inc.	14.55	14.48 to 14.58
Philip Morris International Inc	162.66	158.01 to 162.78
Phillips 66	142.16	141.70 to 145.68
Physicians Realty Trust	16.71	16.71 to 17.13
Piedmont Office Realty Trust, Inc.	8.41	8.36 to 8.53
PIMCO California Municipal Income Fund	8.90	8.89 to 8.92
Pimco Corporate & Income Opportunity Fund	13.16	13.12 to 13.23
Pimco Corporate & Income Stategy Fund	12.85	12.82 to 12.86
PIMCO Dynamic Income Fund	18.20	18.17 to 18.25
Pimco Global Stocksplus & Income Fund	9.23	9.19 to 9.27
Pimco High Income Fund	4.92	4.89 to 4.94
PIMCO Income Strategy Fund	8.47	8.45 to 8.47
PIMCO Income Strategy Fund II	7.48	7.46 to 7.50
Pimco Municipal Income Fund II	7.64	7.62 to 7.64
Pimco New York Municipal Income Fund II	7.05	7.00 to 7.06
PIMCO Strategic Income Fund, Inc.	6.13	5.96 to 6.18
Pinnacle West Capital Corporation	89.07	89.01 to 90.32
Pitney Bowes Inc.	10.60	10.40 to 10.60
PJT Partners Inc.	179.53	177.36 to 182.58
Plains All American Pipeline, L.P.	18.60	18.48 to 18.61
Plains Group Holdings, L.P.	19.83	19.65 to 19.85
PLDT Inc.	21.95	21.75 to 22.09
PNC Financial Services Group, Inc. (The)	217.55	217.43 to 220.08
Polaris Industries Inc.	71.90	71.50 to 74.47
Portland General Electric Company	48.84	48.83 to 49.68
PPG Industries, Inc.	107.41	105.40 to 107.60
PPlus Trust	23.32	23.32 to 23.32
Precision Drilling Corporation	71.27	70.92 to 73.26
Prestige Consumer Healthcare Inc.	64.22	62.89 to 64.63
Primerica, Inc.	267.56	260.62 to 268.83
Principal Real Estate Income Fund	10.16	10.12 to 10.19
Prologis, Inc.	129.40	128.23 to 129.75
Prosperity Bancshares, Inc.	72.51	71.97 to 72.95
Proto Labs, Inc.	54.71	54.09 to 55.32
Prudential Financial, Inc.	24.93	24.89 to 25.04
Prudential Financial, Inc.	23.98	23.94 to 24.15
Prudential Financial, Inc.	118.08	117.92 to 119.54
Public Storage	278.15	270.55 to 279.36
PulteGroup, Inc.	132.20	125.44 to 132.84
Putnam Managed Municipal Income Trust	6.30	6.25 to 6.30
Putnam Municipal Opportunities Trust	10.66	10.60 to 10.72
Putnam Premier Income Trust	3.65	3.61 to 3.65
Quaker Chemical Corporation	151.10	148.07 to 152.41
Quanex Building Products Corporation	17.53	16.52 to 17.57
Qudian Inc.	3.83	3.75 to 3.87
QVC, Inc.	8.74	8.74 to 8.86
Qwest Corporation	18.42	18.30 to 18.51
Qwest Corporation	18.92	18.85 to 18.99
Ralph Lauren Corporation	369.81	362.89 to 373.49
Ranger Energy Services, Inc.	14.40	14.21 to 14.58
Raymond James Financial, Inc.	167.71	167.25 to 170.12
Rayonier Advanced Materials Inc.	7.33	7.22 to 7.60
Rayonier Inc.	23.46	22.19 to 23.50
RE/MAX Holdings, Inc.	7.95	7.75 to 8.14
Ready Capital Corporation	2.16	2.06 to 2.20
Realty Income Corporation	58.17	58.02 to 58.67
Redwood Trust, Inc.	5.70	5.55 to 5.74
Regal Beloit Corporation	487.16	482.10 to 493.13
Regions Financial Corporation	28.52	28.51 to 29.08
Reinsurance Group of America, Incorporated	24.95	24.91 to 24.98
Reliance Steel & Aluminum Co.	308.83	305.94 to 310.79
RELX PLC	43.14	42.28 to 43.15
Renesola Ltd.	1.94	1.93 to 1.94
Resideo Technologies, Inc.	37.11	36.28 to 37.57
ResMed Inc.	252.47	250.18 to 253.81
Restaurant Brands International Inc.	69.00	67.62 to 69.34
REV Group, Inc.	67.06	65.26 to 67.20
REX American Resources Corporation	33.10	32.01 to 33.60
Rexford Industrial Realty, Inc.	40.76	40.19 to 40.82
RH	219.00	204.47 to 222.27
Ringcentral, Inc.	29.88	28.29 to 29.94
Ritchie Bros. Auctioneers Incorporated	109.19	107.82 to 109.52
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.53	14.39 to 14.60
RiverNorth Opportunities Fund, Inc.	11.93	11.85 to 11.98
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	7.90	7.90 to 7.94
RLJ Lodging Trust	7.77	7.67 to 7.83
Robert Half International Inc.	29.02	27.62 to 29.09
Rockwell Automation, Inc.	410.53	403.49 to 412.43
Rogers Corporation	95.73	93.66 to 96.18
Rollins, Inc.	60.68	59.95 to 61.34
Royal Caribbean Cruises Ltd.	311.50	303.64 to 312.30
Royce Global Value Trust, Inc.	13.44	13.32 to 13.45
Royce Micro-Cap Trust, Inc.	11.15	11.07 to 11.21
Royce Value Trust, Inc.	16.82	16.72 to 16.88
RPC, Inc.	5.91	5.85 to 5.99
RPM International Inc.	111.02	106.80 to 111.93
RPT Realty	16.08	16.03 to 16.33
Ryerson Holding Corporation	28.23	27.30 to 28.50
S&P Global Inc.	541.94	541.63 to 547.33
Safe Bulkers, Inc	5.17	5.10 to 5.24
Safehold Inc.	14.87	14.42 to 14.91
Sally Beauty Holdings, Inc.	15.75	14.94 to 15.86
San Juan Basin Royalty Trust	5.87	5.65 to 5.94
SAP SE	247.11	243.62 to 248.22
Saratoga Investment Corp	23.22	23.03 to 23.37
Sasol Ltd.	6.87	6.72 to 6.92
Saul Centers, Inc.	32.29	32.19 to 32.52
Schlumberger N.V.	45.20	44.29 to 45.24
Schneider National, Inc.	28.89	28.48 to 29.12
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	114.02	111.26 to 114.92
Scorpio Tankers Inc.	54.81	53.26 to 55.34
Scotts Miracle-Gro Company (The)	61.77	60.41 to 62.23
Scudder Municiple Income Trust	9.13	9.11 to 9.13
Sea Limited	133.46	131.71 to 135.82
Seabridge Gold, Inc.	30.86	30.48 to 31.67
SEACOR Marine Holdings Inc.	6.13	6.12 to 6.41
Seadrill Limited	35.47	35.34 to 37.00
Sealed Air Corporation	41.51	41.48 to 41.58
Select Energy Services, Inc.	11.14	11.01 to 11.34
Select Medical Holdings Corporation	15.22	15.13 to 15.35
Sempra Energy	88.82	88.09 to 89.13
Sensata Technologies Holding plc	35.72	34.67 to 35.79
Sensient Technologies Corporation	98.12	96.40 to 98.27
Sequans Communications S.A.	5.00	4.97 to 5.15
Seritage Growth Properties	3.50	3.46 to 3.58
Service Corporation International	80.81	79.33 to 81.07
ServiceMaster Global Holdings, Inc.	14.71	14.51 to 16.00
Shake Shack, Inc.	93.29	89.05 to 93.30
Sherwin-Williams Company (The)	353.28	342.74 to 354.00
Ship Finance International Limited	8.30	8.20 to 8.37
Shutterstock, Inc.	19.54	18.72 to 19.55
Simpson Manufacturing Company, Inc.	179.04	173.67 to 179.71
SiteOne Landscape Supply, Inc.	140.46	135.14 to 142.62
Skyline Champion Corporation	95.35	91.49 to 95.62
SL Green Realty Corp	49.39	47.74 to 49.55
Smith & Nephew SNATS, Inc.	33.57	33.53 to 34.07
Snap Inc.	8.21	8.17 to 8.59
Snap-On Incorporated	362.17	361.29 to 366.17
Sociedad Quimica y Minera S.A.	74.40	73.29 to 74.60
Sonic Automotive, Inc.	64.75	63.10 to 64.77
Sonoco Products Company	47.35	46.56 to 47.40
Source Capital, Inc.	48.13	47.28 to 48.30
Southern Company (The)	22.00	21.95 to 22.08
Southern Copper Corporation	170.53	161.92 to 171.08
Southwest Airlines Company	44.51	43.17 to 45.02
Southwest Gas Holdings, Inc.	81.14	80.85 to 82.22
Special Opportunities Fund Inc.	14.95	14.90 to 15.00
Spectrum Brands Holdings, Inc.	64.75	63.38 to 65.00
Sprint Corporation	15.12	15.00 to 15.50
SPX Corporation	207.51	207.18 to 212.79
St. Joe Company (The)	63.80	62.85 to 64.55
Stag Industrial, Inc.	37.89	37.80 to 38.43
Standard Motor Products, Inc.	38.42	38.07 to 39.50
Standex International Corporation	237.26	234.14 to 244.35
Stanley Black & Decker, Inc.	82.35	78.86 to 83.13
Stanley Black & Decker, Inc.	28.58	28.46 to 28.58
Stantec Inc	98.33	97.49 to 98.57
Star Group, L.P.	12.27	12.14 to 12.31
State Street Corporation	132.57	132.28 to 133.68
Steelcase Inc.	16.14	15.99 to 16.25
Stellus Capital Investment Corporation	13.13	13.02 to 13.15
Stepan Company	51.14	49.99 to 51.51
STERIS plc	256.82	256.58 to 262.37
Stifel Financial Corporation	130.21	128.44 to 131.34
STMicroelectronics N.V.	28.84	28.38 to 28.91
Stone Harbor Emerging Markets Income Fund	4.94	4.92 to 4.96
Stoneridge, Inc.	6.09	5.98 to 6.27
STRATS Trust	9.70	9.70 to 9.70
STRATS Trust	24.67	24.67 to 24.67
STRATS Trust	23.47	23.44 to 23.47
Stryker Corporation	367.54	365.92 to 370.75
Studio City International Holdings Limited	3.48	3.48 to 3.48
Sturm, Ruger & Company, Inc.	37.18	36.29 to 37.32
Sumitomo Mitsui Financial Group Inc	20.20	20.00 to 20.32
Sun Communities, Inc.	126.11	124.81 to 126.16
SunCoke Energy, Inc.	7.96	7.72 to 7.96
Suncor Energy Inc.	46.70	45.86 to 46.77
Sunoco LP	56.11	55.42 to 56.13
Sunstone Hotel Investors, Inc.	9.42	9.29 to 9.48
SunTrust Banks, Inc.	8.15	7.94 to 8.40
Suzano Papel e Celulose S.A.	9.55	9.37 to 9.57
Swiss Helvetia Fund, Inc. (The)	6.24	6.22 to 6.26
Synchrony Financial	86.89	86.56 to 88.77
Synthetic Fixed-Income Securities, Inc.	24.85	24.85 to 24.85
Synthetic Fixed-Income Securities, Inc.	24.74	24.74 to 24.74
Synthetic Fixed-Income Securities, Inc.	23.26	23.26 to 23.26
Sysco Corporation	74.28	73.52 to 74.53
Taiwan Semiconductor Manufacturing Company Ltd.	323.57	317.43 to 324.77
Takeda Pharmaceutical Company Limited	16.31	16.20 to 16.38
Tallgrass Energy, LP	1.37	1.32 to 1.42
Tanger Factory Outlet Centers, Inc.	34.11	33.78 to 34.72
Tapestry, Inc.	134.35	133.11 to 136.04
Target Corporation	105.50	104.14 to 107.30
Taylor Morrison Home Corporation	65.35	61.62 to 65.59
TE Connectivity Ltd.	231.60	225.69 to 231.72
Team, Inc.	14.20	13.53 to 14.52
TechnipFMC plc	50.07	49.52 to 50.44
Teck Resources Ltd	49.59	49.38 to 50.42
Teekay Corporation	9.59	9.45 to 9.82
Teekay Tankers Ltd.	58.93	57.54 to 59.58
Tejon Ranch Co	15.96	15.74 to 16.03
Tekla Healthcare Investors	19.38	19.19 to 19.45
Tekla Healthcare Opportunies Fund	19.76	19.63 to 19.97
Teladoc Health, Inc.	7.46	7.36 to 7.78
Teledyne Technologies Incorporated	549.02	544.31 to 557.78
Telefonica Brasil S.A.	12.43	12.40 to 12.57
Telephone and Data Systems, Inc.	40.41	40.26 to 40.49
Telephone and Data Systems, Inc.	41.58	40.34 to 41.73
TELUS Corporation	13.36	13.31 to 13.41
Templeton Dragon Fund, Inc.	11.63	11.52 to 11.63
Templeton Emerging Markets Fund	18.34	18.01 to 18.46
Templeton Emerging Markets Income Fund, Inc.	6.63	6.58 to 6.63
Tenaris S.A.	39.96	39.92 to 40.57
Tennant Company	78.56	76.76 to 78.56
Tenneco Inc.	25.15	24.61 to 25.35
Tennessee Valley Authority	24.29	24.23 to 24.40
Tennessee Valley Authority	24.48	24.35 to 24.52
Teradata Corporation	31.76	30.63 to 31.87
Terex Corporation	59.70	57.73 to 59.80
Ternium S.A.	40.04	39.55 to 40.82
Tetra Technologies, Inc.	9.87	9.83 to 10.08
Teva Pharmaceutical Industries Limited	32.03	31.80 to 32.81
Texas Pacific Land Trust	311.87	305.98 to 314.77
Textron Inc.	93.83	91.72 to 94.01
The Blackstone Group L.P.	157.62	154.00 to 158.29
The Central and Eastern Europe Fund, Inc.	17.87	17.45 to 17.97
The Cooper Companies, Inc.	83.45	82.11 to 83.88
The Gabelli Healthcare & Wellness Trust	9.75	9.62 to 9.75
Thermo Fisher Scientific Inc	618.86	604.55 to 622.40
Thermon Group Holdings, Inc.	39.45	38.25 to 39.63
Thor Industries, Inc.	110.02	107.04 to 110.09
Tidewater Inc.	56.50	55.99 to 57.80
Timken Company (The)	91.17	90.30 to 91.98
Titan International, Inc.	8.56	8.40 to 8.68
TJX Companies, Inc. (The)	157.81	157.30 to 159.48
Toll Brothers, Inc.	145.38	137.91 to 146.50
Tootsie Roll Industries, Inc.	36.70	36.44 to 36.92
TopBuild Corp.	465.73	447.29 to 466.92
Toro Company (The)	89.06	87.73 to 89.14
Tortoise Energy Infrastructure Corporation	41.76	41.52 to 41.99
Townsquare Media, Inc.	5.63	5.38 to 5.70
Toyota Motor Corp Ltd Ord	221.52	217.68 to 222.34
TPG RE Finance Trust, Inc.	9.04	9.02 to 9.13
TPG Specialty Lending, Inc.	21.86	21.86 to 22.09
Transdigm Group Incorporated	1392.09	1355.59 to 1395.00
Transocean Ltd.	4.25	4.16 to 4.36
TransUnion	87.71	84.75 to 89.12
Tredegar Corporation	7.51	7.39 to 7.61
Treehouse Foods, Inc.	23.98	23.72 to 24.01
Trex Company, Inc.	41.65	39.05 to 42.05
Tri Continental Corporation	33.26	33.08 to 33.31
TRI Pointe Group, Inc.	35.42	32.99 to 35.55
TriNet Group, Inc.	62.47	60.68 to 62.55
Trinity Industries, Inc.	28.32	27.92 to 29.59
Trinseo S.A.	0.79	0.76 to 0.95
TriplePoint Venture Growth BDC Corp.	6.64	6.51 to 6.65
Tronox Limited	5.63	5.21 to 5.74
TrueBlue, Inc.	4.81	4.44 to 4.88
Turning Point Brands, Inc.	109.97	103.32 to 110.63
Tutor Perini Corporation	70.53	70.07 to 72.06
Two Harbors Investments Corp	12.25	11.26 to 12.53
Tyson Foods, Inc.	58.03	57.03 to 58.09
U.S. Bancorp	55.21	55.21 to 55.86
U.S. Physical Therapy, Inc.	83.96	80.07 to 84.16
UBS AG	47.57	47.31 to 47.70
UDR, Inc.	36.82	36.45 to 37.43
Ultrapar Participacoes S.A.	3.94	3.88 to 3.96
UMH Properties, Inc.	16.08	16.02 to 16.15
Under Armour, Inc.	5.47	5.41 to 5.88
Under Armour, Inc.	5.64	5.59 to 6.11
Unifi, Inc.	3.59	3.59 to 3.96
Unifirst Corporation	203.30	199.00 to 205.11
Unisys Corporation	3.21	3.14 to 3.32
United Microelectronics Corporation	8.79	8.66 to 8.85
United Parcel Service, Inc.	108.07	106.60 to 109.67
United Rentals, Inc.	938.79	928.00 to 949.04
UnitedHealth Group Incorporated	343.98	342.48 to 350.00
UNITIL Corporation	48.97	48.49 to 49.44
Universal Corporation	54.49	54.06 to 54.65
Universal Technical Institute Inc	27.50	27.22 to 28.19
Unum Group	80.29	80.23 to 80.89
Unum Group	23.37	23.28 to 23.40
USA Compression Partners, LP	25.04	24.47 to 25.07
USANA Health Sciences, Inc.	19.85	19.65 to 20.40
V.F. Corporation	19.86	19.44 to 20.46
VAALCO Energy, Inc.	3.65	3.60 to 3.67
Vail Resorts, Inc.	137.79	136.30 to 139.32
VALE S.A.	13.98	13.82 to 14.17
Valero Energy Corporation	185.27	182.61 to 195.00
Valhi, Inc.	13.59	13.40 to 14.13
Valmont Industries, Inc.	425.58	421.59 to 430.56
Valvoline Inc.	32.22	31.56 to 32.23
Veeva Systems Inc.	240.07	240.00 to 245.49
Verizon Communications Inc.	40.46	40.29 to 40.76
Vermilion Energy Inc.	8.25	8.16 to 8.33
Virtus Global Dividend & Income Fund Inc.	6.33	6.32 to 6.36
Virtus Global Multi-Sector Income Fund	7.94	7.85 to 7.96
Vishay Intertechnology, Inc.	16.19	15.92 to 16.25
Vishay Precision Group, Inc.	41.67	40.12 to 42.03
Vistra Energy Corp.	166.41	150.70 to 178.45
VOC Energy Trust	2.88	2.87 to 2.90
Vonage Holdings Corp.	7.21	7.17 to 7.65
Vornado Realty Trust	34.51	34.20 to 34.83
Voya Asia Pacific High Dividend Equity Income Fund	7.59	7.49 to 7.59
Voya Emerging Markets High Income Dividend Equity Fund	6.53	6.48 to 6.56
Voya Financial, Inc.	78.75	78.23 to 79.36
Voya Global Advantage and Premium Opportunity Fund	9.82	9.79 to 9.85
Voya Global Equity Dividend and Premium Opportunity Fund	5.79	5.74 to 5.79
Voya Infrastructure, Industrials and Materials Fund	12.44	12.40 to 12.45
Vulcan Materials Company	311.62	299.15 to 311.92
W&T Offshore, Inc.	1.64	1.57 to 1.64
W.P. Carey Inc.	66.50	66.38 to 68.05
W.W. Grainger, Inc.	1029.82	1026.36 to 1044.29
Wabash National Corporation	10.32	9.84 to 10.36
Walker & Dunlop, Inc.	64.98	62.88 to 65.45
Walmart Inc.	114.53	112.25 to 115.46
Walt Disney Company (The)	115.86	113.90 to 115.98
Warrior Met Coal, Inc.	96.97	95.50 to 99.25
Waste Management, Inc.	220.91	218.93 to 222.27
Waters Corporation	396.75	393.20 to 400.54
Watsco, Inc.	375.50	361.45 to 377.16
Watsco, Inc.	373.52	373.52 to 373.52
Watts Water Technologies, Inc.	287.44	286.31 to 290.80
Wayfair Inc.	115.93	108.07 to 117.49
Webster Financial Corporation	64.77	64.75 to 66.54
Weis Markets, Inc.	65.21	64.50 to 65.64
Wells Fargo & Company	95.93	95.26 to 96.57
Wells Fargo Global Dividend Opportunity Fund	5.99	5.92 to 5.99
WESCO International, Inc.	269.30	267.03 to 271.85
Western Alliance Bancorporation	90.11	89.89 to 91.56
Western Asset Bond Fund	11.19	11.14 to 11.20
Western Asset Emerging Markets Debt Fund Inc	10.88	10.76 to 10.90
Western Asset Global High Income Fund Inc	6.40	6.37 to 6.40
Western Asset High Income Fund II Inc.	4.18	4.17 to 4.18
Western Asset High Income Opportunity Fund, Inc.	3.74	3.73 to 3.75
Western Asset High Yield Defined Opportunity Fund Inc.	11.13	11.10 to 11.14
Western Asset Intermediate Muni Fund Inc	7.80	7.74 to 7.80
Western Asset Managed Municipals Fund, Inc.	10.52	10.48 to 10.55
Western Asset Mortgage Defined Opportunity Fund Inc	11.15	11.05 to 11.19
Western Asset Municipal High Income Fund, Inc.	6.94	6.89 to 6.97
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.60	8.59 to 8.61
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.27	8.22 to 8.28
Western Midstream Partners, LP	41.24	40.61 to 41.50
Western Union Company (The)	9.69	9.60 to 9.79
Westinghouse Air Brake Technologies Corporation	224.42	222.70 to 226.29
Westlake Chemical Corporation	83.20	78.42 to 83.30
Westlake Chemical Partners LP	20.30	20.00 to 20.42
WEX Inc.	161.88	158.29 to 162.70
Weyerhaeuser Company	25.73	24.03 to 25.82
Wheaton Precious Metals Corp.	124.74	123.62 to 126.54
Whirlpool Corporation	83.44	80.77 to 83.63
Whitestone REIT	13.99	13.92 to 14.24
WideOpenWest, Inc.	5.20	5.20 to 5.22
Williams Companies, Inc. (The)	60.32	59.57 to 61.66
Williams-Sonoma, Inc.	199.04	193.49 to 202.28
Winnebago Industries, Inc.	44.43	43.15 to 44.73
Wolverine World Wide, Inc.	19.02	18.34 to 19.75
Workiva Inc.	89.51	87.65 to 90.32
Worthington Industries, Inc.	53.81	53.10 to 53.89
WPP plc	23.70	22.88 to 23.79
Wyndham Hotels & Resorts, Inc.	81.11	79.14 to 81.37
X Financial	6.23	5.96 to 6.27
XAI Octagon Floating Rate & Alternative Income Term Trust	4.70	4.68 to 4.73
Xenia Hotels & Resorts, Inc.	14.96	14.77 to 15.30
Xerox Corporation	2.54	2.48 to 2.64
XPO Logistics, Inc.	146.73	143.31 to 147.76
Xylem Inc.	139.69	139.59 to 141.78
Yelp Inc.	30.85	30.12 to 31.12
YETI Holdings, Inc.	49.34	47.83 to 49.92
Yirendai Ltd.	4.08	4.05 to 4.44
Yum! Brands, Inc.	155.52	152.53 to 155.90
Zimmer Biomet Holdings, Inc.	92.85	92.38 to 93.92
Zoetis Inc.	127.17	126.08 to 128.35
ZTO Express (Cayman) Inc.	21.70	21.65 to 22.26

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 UPTRENDING forming stock list

5941 stocks found forming UPTRENDING

Back to top | Use Dark Theme