USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4849 stocks found forming UPTRENDING

Company	Close	Range
1-800 FLOWERS.COM, Inc.	36.71	36.18 to 37.39
1895 Bancorp of Wisconsin, Inc.	14.50	14.50 to 14.50
21Vianet Group, Inc.	23.87	23.50 to 24.80
2U, Inc.	38.55	37.93 to 40.10
360 Finance, Inc.	42.87	40.78 to 44.09
51job, Inc.	74.11	74.00 to 74.52
8x8 Inc	25.78	25.50 to 26.66
ABIOMED, Inc.	301.72	300.46 to 304.35
Abraxas Petroleum Corporation	3.25	3.05 to 3.30
AC Immune SA	7.24	7.10 to 7.33
Acacia Research Corporation	6.11	5.97 to 6.13
ACADIA Pharmaceuticals Inc.	26.27	26.03 to 27.10
Accelerate Diagnostics, Inc.	8.99	8.77 to 9.30
Acceleron Pharma Inc.	128.71	127.16 to 130.96
Accuray Incorporated	4.80	4.65 to 4.88
Achieve Life Sciences, Inc.	8.68	8.55 to 8.81
ACI Worldwide, Inc.	39.03	38.94 to 39.43
ACM Research, Inc.	96.43	94.01 to 100.00
Acorda Therapeutics, Inc.	4.18	4.01 to 4.49
Adamis Pharmaceuticals Corporation	0.97	0.96 to 1.02
Adobe Inc.	548.46	547.23 to 555.00
ADTRAN, Inc.	21.43	21.20 to 21.79
Advanced Energy Industries, Inc.	105.13	104.19 to 106.47
Adverum Biotechnologies, Inc.	3.66	3.60 to 3.70
Aegion Corp	29.99	29.96 to 30.14
Aehr Test Systems	2.64	2.57 to 2.71
Aemetis, Inc	13.77	13.27 to 14.42
Aerie Pharmaceuticals, Inc.	15.79	15.34 to 15.85
AeroVironment, Inc.	114.24	113.28 to 115.08
Aethlon Medical, Inc.	5.54	5.54 to 6.20
Agenus Inc.	5.04	4.94 to 5.12
Agios Pharmaceuticals, Inc.	58.18	56.82 to 58.35
AGM Group Holdings Inc.	13.46	11.19 to 14.30
AGNC Investment Corp.	26.42	26.40 to 26.58
Air T, Inc.	23.27	23.27 to 23.50
Airgain, Inc.	22.42	21.66 to 22.42
Akamai Technologies, Inc.	118.18	117.57 to 118.71
Akoustis Technologies, Inc.	10.77	10.68 to 11.29
Alarm.com Holdings, Inc.	81.34	80.72 to 83.51
Alberton Acquisition Corporation	0.50	0.48 to 0.50
Alberton Acquisition Corporation	0.39	0.37 to 0.40
Albireo Pharma, Inc.	32.88	32.55 to 34.29
Alector, Inc.	22.48	21.20 to 22.54
Alexion Pharmaceuticals, Inc.	181.90	181.28 to 182.17
Alico, Inc.	35.89	34.12 to 36.13
Align Technology, Inc.	600.05	596.11 to 613.15
Alimera Sciences, Inc.	10.30	10.09 to 10.41
Alithya Group inc.	2.63	2.59 to 2.67
Alkermes plc	24.63	24.47 to 24.78
Allena Pharmaceuticals, Inc.	1.22	1.21 to 1.30
Alliance Resource Partners, L.P.	7.08	6.76 to 7.08
Alliant Energy Corporation	58.75	58.24 to 59.10
Allogene Therapeutics, Inc.	25.03	24.65 to 25.35
Allot Ltd.	19.31	19.09 to 20.29
Alnylam Pharmaceuticals, Inc.	166.50	165.49 to 168.78
Alphabet Inc.	2520.66	2512.97 to 2537.24
Alphabet Inc.	2428.39	2421.12 to 2455.51
AlphaMark Actively Managed Small Cap ETF	31.87	31.72 to 31.87
Alphatec Holdings, Inc.	15.12	14.67 to 15.14
Alta Mesa Resources, Inc.	23.20	22.53 to 23.92
Altimmune, Inc.	14.13	13.99 to 15.44
Altisource Portfolio Solutions S.A.	7.15	7.05 to 7.63
Altra Industrial Motion Corp.	66.12	64.62 to 66.27
Altus Midstream Company	69.45	67.00 to 69.77
Amarin Corporation plc	4.92	4.80 to 5.00
Amazon.com, Inc.	3383.13	3363.11 to 3396.99
Ambac Financial Group, Inc.	15.57	15.22 to 15.62
Ambarella, Inc.	104.43	104.06 to 106.25
AMC Networks Inc.	63.35	62.44 to 65.96
Amdocs Limited	80.65	80.36 to 80.94
America First Multifamily Investors, L.P.	6.70	6.57 to 6.70
America Movil, S.A.B. de C.V.	15.67	15.59 to 16.11
American National Insurance Company	151.28	148.28 to 151.55
American Public Education, Inc.	28.71	27.89 to 29.00
American Software, Inc.	24.45	24.13 to 24.89
Amgen Inc.	239.85	239.05 to 241.98
Amicus Therapeutics, Inc.	10.35	10.13 to 10.73
Amkor Technology, Inc.	23.64	23.36 to 23.99
Amphastar Pharmaceuticals, Inc.	19.98	19.66 to 20.00
Analog Devices, Inc.	167.62	167.09 to 168.93
AnaptysBio, Inc.	24.49	23.90 to 25.02
Anavex Life Sciences Corp.	17.34	16.95 to 20.32
Andina Acquisition Corp. III	11.35	11.35 to 11.35
AngioDynamics, Inc.	25.49	25.04 to 25.51
Anixa Biosciences, Inc.	4.23	4.05 to 4.24
ANSYS, Inc.	335.51	334.05 to 339.27
Apellis Pharmaceuticals, Inc.	60.65	60.25 to 65.67
Apogee Enterprises, Inc.	39.19	38.53 to 39.22
Apollo Endosurgery, Inc.	8.72	8.07 to 8.77
Apollo Investment Corporation	14.81	14.75 to 15.18
Apollo Medical Holdings, Inc.	50.74	48.31 to 50.83
Appian Corporation	111.15	110.75 to 119.58
Apple Inc.	129.64	129.39 to 130.60
Applied DNA Sciences Inc	6.66	6.53 to 6.80
Applied Genetic Technologies Corporation	4.49	4.36 to 4.65
Applied Materials, Inc.	138.64	138.20 to 140.61
Applied Optoelectronics, Inc.	8.69	8.64 to 8.88
Aptevo Therapeutics Inc.	30.00	27.51 to 31.76
Aptinyx Inc.	3.49	3.18 to 3.63
Aptorum Group Limited	3.02	2.93 to 3.15
Apyx Medical Corporation	10.15	10.06 to 10.22
Aquestive Therapeutics, Inc.	4.04	3.97 to 4.19
Aravive, Inc.	5.33	5.00 to 5.38
Arbutus Biopharma Corporation	3.18	3.16 to 3.40
ARCA biopharma, Inc.	3.76	3.70 to 3.89
Arch Capital Group Ltd.	39.53	38.90 to 39.74
Arcimoto, Inc.	12.76	12.65 to 13.59
Arco Platform Limited	31.73	30.33 to 31.98
Arcturus Therapeutics Ltd.	33.52	33.00 to 36.05
Ardelyx, Inc.	7.30	7.12 to 7.47
Arena Pharmaceuticals, Inc.	65.60	65.13 to 66.99
argenx SE	312.00	309.98 to 320.09
Aridis Pharmaceuticals Inc.	7.22	6.75 to 7.36
Arrow DWA Country Rotation ETF	36.38	36.38 to 36.38
Arrow DWA Tactical ETF	13.35	13.34 to 13.50
Arrow Financial Corporation	37.05	36.67 to 37.17
Arrowhead Pharmaceuticals, Inc.	86.63	85.72 to 89.17
Art's-Way Manufacturing Co., Inc.	3.43	3.41 to 3.53
Arvinas, Inc.	80.98	80.41 to 84.66
ARYA Sciences Acquisition Corp.	11.16	10.77 to 11.25
Ascendis Pharma A/S	133.52	131.51 to 134.80
ASLAN Pharmaceuticals Limited	3.51	3.40 to 3.71
ASML Holding N.V.	701.78	696.87 to 710.97
Aspen Technology, Inc.	139.00	138.52 to 141.90
Astronics Corporation	19.78	19.34 to 20.93
Atara Biotherapeutics, Inc.	14.00	13.99 to 14.94
Atlantica Yield plc	36.85	36.65 to 37.61
Atlanticus Holdings Corporation	39.50	38.53 to 40.52
Atlassian Corporation Plc	245.80	244.29 to 251.50
Atomera Incorporated	25.42	24.64 to 26.96
Atossa Genetics Inc.	4.62	4.43 to 4.80
AtriCure, Inc.	77.93	77.02 to 79.20
Atrion Corporation	627.11	627.11 to 631.00
aTyr Pharma, Inc.	4.76	4.63 to 4.93
AudioCodes Ltd.	33.47	33.09 to 33.75
Autolus Therapeutics plc	7.63	7.31 to 8.00
Automatic Data Processing, Inc.	199.03	197.87 to 199.61
AutoWeb, Inc.	2.83	2.82 to 2.95
Avalon GloboCare Corp.	1.23	1.17 to 1.23
Aviat Networks, Inc.	41.11	39.35 to 41.89
Avid Bioservices, Inc.	23.81	22.54 to 23.86
Avid Technology, Inc.	36.38	35.30 to 36.55
Avis Budget Group, Inc.	90.75	89.50 to 94.50
AVROBIO, Inc.	10.07	9.96 to 10.67
Aware, Inc.	3.93	3.93 to 4.01
Axcelis Technologies, Inc.	41.69	41.55 to 42.22
AxoGen, Inc.	20.17	19.94 to 20.90
Axonics Modulation Technologies, Inc.	58.28	58.11 to 60.00
Axsome Therapeutics, Inc.	67.21	66.14 to 69.56
AXT Inc	11.68	11.60 to 12.19
B. Riley Financial, Inc.	25.40	25.38 to 25.40
B. Riley Financial, Inc.	25.72	25.69 to 25.74
B. Riley Financial, Inc.	25.80	25.72 to 25.80
B. Riley Financial, Inc.	27.60	27.55 to 27.63
B.O.S. Better Online Solutions	4.23	4.06 to 4.30
Balchem Corporation	133.32	131.57 to 133.32
Bandwidth Inc.	128.08	126.41 to 129.22
Bank First National Corporation	72.00	70.05 to 72.50
Bank of South Carolina Corp.	20.16	19.83 to 20.33
BankFinancial Corporation	11.15	11.09 to 11.25
Baozun Inc.	36.15	35.91 to 37.40
Barrett Business Services, Inc.	75.90	74.81 to 75.90
Bellerophon Therapeutics, Inc.	4.60	4.52 to 4.75
Benefitfocus, Inc.	14.30	14.12 to 14.48
Berry Petroleum Corporation	7.00	6.85 to 7.01
BeyondSpring, Inc.	11.77	11.25 to 11.83
BGC Partners, Inc.	6.33	6.30 to 6.44
Big Rock Partners Acquisition Corp.	24.25	23.47 to 30.45
Big Rock Partners Acquisition Corp.	2.29	2.15 to 2.76
Big Rock Partners Acquisition Corp.	7.90	7.55 to 9.01
Bilibili Inc.	111.11	110.65 to 114.05
Biogen Inc.	396.08	393.91 to 410.40
Biolase, Inc.	0.75	0.73 to 0.79
BioLife Solutions, Inc.	39.60	37.72 to 40.06
BioMarin Pharmaceutical Inc.	81.96	81.19 to 82.76
Biomerica, Inc.	4.06	3.97 to 4.30
Bionano Genomics, Inc.	7.37	7.31 to 8.02
Bionano Genomics, Inc.	4.43	4.05 to 4.95
BiondVax Pharmaceuticals Ltd.	3.14	3.10 to 3.28
Bio-Path Holdings, Inc.	6.43	6.30 to 6.80
BioSig Technologies, Inc.	3.93	3.80 to 3.99
Bio-Techne Corp	441.31	434.55 to 447.49
BioXcel Therapeutics, Inc.	37.32	36.83 to 38.30
Bison Capital Acquisition Corp.	9.94	9.91 to 9.95
Bison Capital Acquisition Corp.	10.85	10.70 to 10.85
Blackbaud, Inc.	75.62	75.41 to 76.61
BlackLine, Inc.	105.03	104.02 to 107.34
Blink Charging Co.	39.70	38.43 to 40.94
Blink Charging Co.	35.47	34.72 to 36.46
Blucora, Inc.	18.35	17.17 to 18.68
Blue Bird Corporation	26.52	26.12 to 26.58
bluebird bio, Inc.	32.83	32.69 to 33.68
Blueknight Energy Partners L.P., L.L.C.	8.16	8.06 to 8.22
Boingo Wireless, Inc.	13.99	13.98 to 14.02
Bonso Electronics International, Inc.	8.23	7.51 to 9.40
Boston Omaha Corporation	33.20	32.56 to 33.47
Bottomline Technologies, Inc.	37.26	37.25 to 38.23
Boxlight Corporation	2.89	2.63 to 2.97
Brainstorm Cell Therapeutics Inc.	3.97	3.78 to 3.99
Bridgewater Bancshares, Inc.	17.24	16.80 to 17.25
Brighthouse Financial, Inc.	27.65	27.32 to 27.66
Broadcom Inc.	470.74	468.55 to 476.57
Broadway Financial Corporation	3.30	3.10 to 3.49
Broadwind Energy, Inc.	5.01	4.50 to 5.18
BRP Inc.	79.95	78.62 to 80.94
Bruker Corporation	75.36	73.68 to 75.62
Builders FirstSource, Inc.	43.36	42.35 to 43.67
C&F Financial Corporation	51.82	50.92 to 51.82
C.H. Robinson Worldwide, Inc.	99.18	97.87 to 99.37
Cabot Microelectronics Corporation	155.11	154.44 to 160.53
Cadence Design Systems, Inc.	129.46	129.05 to 131.22
Caladrius Biosciences, Inc.	1.61	1.57 to 1.67
Calamos Convertible and High Income Fund	16.06	15.99 to 16.15
Calamos Convertible Opportunities and Income Fund	15.06	15.02 to 15.18
Calamos Global Dynamic Income Fund	10.77	10.77 to 10.99
Calamos Global Total Return Fund	16.29	16.10 to 16.34
CalAmp Corp.	14.07	13.74 to 14.13
Calumet Specialty Products Partners, L.P.	7.38	6.32 to 7.44
Cambridge Bancorp	86.75	83.25 to 87.20
Capital Product Partners L.P.	13.29	12.86 to 13.41
Capitala Finance Corp.	26.08	25.53 to 26.48
Capitala Finance Corp.	25.16	25.16 to 25.16
Capricor Therapeutics, Inc.	4.53	4.41 to 4.58
Cara Therapeutics, Inc.	14.18	14.03 to 14.41
Cardiovascular Systems, Inc.	40.05	39.25 to 40.17
Cardtronics plc	39.02	38.85 to 39.02
CareDx, Inc.	87.88	87.24 to 91.22
CareTrust REIT, Inc.	23.62	23.61 to 23.96
Carrols Restaurant Group, Inc.	6.25	6.11 to 6.27
Carver Bancorp, Inc.	13.93	13.51 to 14.98
Casa Systems, Inc.	9.26	9.23 to 9.50
Cass Information Systems, Inc	45.96	45.75 to 46.93
Catalyst Pharmaceuticals, Inc.	5.68	5.61 to 5.83
CB Financial Services, Inc.	22.02	21.85 to 22.12
CBAK Energy Technology, Inc.	4.84	4.66 to 4.99
CBM Bancorp, Inc.	14.93	14.80 to 14.97
CDW Corporation	170.93	168.98 to 172.00
CECO Environmental Corp.	8.29	8.02 to 8.31
Celldex Therapeutics, Inc.	29.20	28.96 to 30.82
Cellect Biotechnology Ltd.	0.23	0.10 to 0.24
Celsion Corporation	1.31	1.30 to 1.43
Cemtrex Inc.	1.53	1.50 to 1.58
Centennial Resource Development, Inc.	6.87	6.39 to 6.92
Central Federal Corporation	19.80	19.80 to 19.80
Central Garden & Pet Company	55.60	54.10 to 55.70
Central Garden & Pet Company	51.63	50.64 to 51.83
Century Aluminum Company	13.42	12.39 to 13.45
Century Bancorp, Inc.	114.26	114.13 to 114.32
Ceragon Networks Ltd.	3.88	3.80 to 3.97
Cerecor Inc.	3.56	3.46 to 3.61
Cerner Corporation	80.24	80.10 to 81.13
Cerus Corporation	5.80	5.72 to 5.90
CEVA, Inc.	45.37	45.01 to 45.98
Champions Oncology, Inc.	9.54	9.30 to 9.54
Charter Communications, Inc.	687.83	686.76 to 695.19
ChaSerg Technology Acquisition Corp.	9.94	9.92 to 9.94
Check Point Software Technologies Ltd.	119.37	118.93 to 121.35
Checkpoint Therapeutics, Inc.	2.82	2.74 to 2.98
ChemoCentryx, Inc.	12.81	12.41 to 13.32
Chicken Soup for the Soul Entertainment, Inc.	35.90	35.83 to 37.75
China Customer Relations Centers, Inc.	6.29	6.21 to 6.29
China HGS Real Estate, Inc.	2.20	2.14 to 2.37
China Natural Resources, Inc.	1.55	1.52 to 1.60
ChinaNet Online Holdings, Inc.	1.97	1.95 to 2.16
ChipMOS TECHNOLOGIES INC.	34.65	34.60 to 34.90
ChromaDex Corporation	9.94	9.81 to 10.47
CHS Inc	28.12	28.01 to 28.29
CIM Commercial Trust Corporation	26.90	26.90 to 26.90
Cimpress N.V	105.12	103.00 to 105.37
Cintas Corporation	357.80	354.03 to 358.84
Cirrus Logic, Inc.	79.33	79.26 to 80.41
Citius Pharmaceuticals, Inc.	3.23	2.79 to 3.29
Citius Pharmaceuticals, Inc.	1.60	1.51 to 1.83
Citizens & Northern Corp	24.92	24.84 to 25.20
Citrix Systems, Inc.	119.88	119.71 to 121.20
Clean Energy Fuels Corp.	11.11	10.83 to 12.08
ClearBridge All Cap Growth ETF	48.58	48.55 to 48.97
ClearBridge Large Cap Growth ESG ETF	54.35	54.35 to 54.59
ClearOne, Inc.	2.49	2.45 to 2.65
Clearside Biomedical, Inc.	4.16	3.62 to 4.80
Clovis Oncology, Inc.	5.77	5.71 to 6.14
CME Group Inc.	216.98	216.12 to 217.83
Cocrystal Pharma, Inc.	1.29	1.25 to 1.36
Coda Octopus Group, Inc.	9.49	9.27 to 10.17
Co-Diagnostics, Inc.	8.65	8.42 to 8.98
Codorus Valley Bancorp, Inc	19.73	19.37 to 19.80
Cogent Communications Holdings, Inc.	78.00	77.73 to 78.52
Cognex Corporation	79.70	79.47 to 80.24
Coherent, Inc.	266.29	266.29 to 270.11
Coherus BioSciences, Inc.	14.11	13.98 to 14.27
Collegium Pharmaceutical, Inc.	22.95	22.75 to 23.19
CollPlant Holdings, Ltd.	18.99	17.90 to 18.99
Columbia Sportswear Company	101.73	100.16 to 101.97
Comcast Corporation	57.32	57.22 to 57.77
CommScope Holding Company, Inc.	21.51	21.17 to 21.65
Communications Systems, Inc.	7.14	7.08 to 7.24
Community Bankers Trust Corporation.	11.89	11.62 to 12.01
Community West Bancshares	13.01	13.01 to 13.13
Commvault Systems, Inc.	79.25	78.95 to 81.21
Compugen Ltd.	8.15	7.88 to 8.48
Computer Programs and Systems, Inc.	34.10	33.18 to 34.11
Concert Pharmaceuticals, Inc.	4.47	4.25 to 4.48
Concrete Pumping Holdings, Inc.	8.45	8.28 to 8.63
ConforMIS, Inc.	1.17	1.08 to 1.20
Conifer Holdings, Inc.	2.90	2.83 to 3.01
CONMED Corporation	136.78	136.08 to 138.10
Conn's, Inc.	27.70	27.31 to 29.17
Consolidated Communications Holdings, Inc.	8.74	8.43 to 8.77
Consolidated Water Co. Ltd.	12.83	12.66 to 13.04
Constellation Pharmaceuticals, Inc.	33.73	33.68 to 33.76
Construction Partners, Inc.	33.87	33.41 to 33.94
Copart, Inc.	125.57	124.75 to 126.00
Corcept Therapeutics Incorporated	21.93	21.33 to 21.93
Cornerstone OnDemand, Inc.	50.45	50.21 to 51.10
CorVel Corp.	123.17	120.12 to 123.44
CoStar Group, Inc.	868.44	865.44 to 893.29
Costco Wholesale Corporation	383.91	381.56 to 384.50
Coupa Software Incorporated	230.88	230.07 to 238.35
Covetrus, Inc.	27.60	27.41 to 27.99
Cowen Inc.	38.92	36.50 to 39.39
CPS Technologies Corp.	7.97	7.77 to 8.44
CRA International,Inc.	84.35	83.02 to 85.17
Creative Realities, Inc.	2.16	2.12 to 2.27
Credit Acceptance Corporation	427.36	417.27 to 430.81
Credit Suisse AG	5.26	5.22 to 5.27
Cresud S.A.C.I.F. y A.	6.94	6.78 to 7.23
Crinetics Pharmaceuticals, Inc.	18.23	18.03 to 18.85
CRISPR Therapeutics AG	123.62	122.19 to 128.27
Crocs, Inc.	110.57	109.95 to 112.99
Cross Country Healthcare, Inc.	18.13	17.02 to 18.21
CryoPort, Inc.	60.45	60.26 to 62.25
CSG Systems International, Inc.	45.37	45.14 to 45.58
CSP Inc.	11.14	10.91 to 11.33
CTI BioPharma Corp.	2.45	2.41 to 2.50
Cumberland Pharmaceuticals Inc.	3.10	3.01 to 3.10
Cumulus Media Inc.	11.04	10.66 to 11.47
Cutera, Inc.	45.48	44.48 to 45.64
CVD Equipment Corporation	4.29	4.21 to 4.40
CyberArk Software Ltd.	138.01	136.99 to 139.00
CyberOptics Corporation	35.00	34.11 to 35.18
Cyclacel Pharmaceuticals, Inc.	9.38	9.38 to 9.38
CymaBay Therapeutics Inc.	4.89	4.71 to 4.95
CyrusOne Inc	78.02	77.98 to 79.18
Cytokinetics, Incorporated	22.28	21.75 to 22.82
CytomX Therapeutics, Inc.	7.08	7.07 to 7.27
Cytosorbents Corporation	8.24	8.15 to 8.30
Daily Journal Corp. (S.C.)	344.40	340.00 to 348.99
Daktronics, Inc.	6.96	6.81 to 6.96
Dare Bioscience, Inc.	1.34	1.32 to 1.41
DarioHealth Corp.	21.15	20.26 to 22.70
DASAN Zhone Solutions, Inc.	22.21	21.79 to 22.67
Data I/O Corporation	6.86	6.55 to 6.86
DAVIDsTEA Inc.	5.31	5.17 to 5.45
Dawson Geophysical Company	2.73	2.72 to 2.78
DBV Technologies S.A.	6.32	6.27 to 6.44
DD3 Acquisition Corp.	9.98	9.91 to 9.98
DD3 Acquisition Corp.	10.50	10.49 to 10.50
DD3 Acquisition Corp.	1.34	1.18 to 1.34
Deciphera Pharmaceuticals, Inc.	35.88	35.01 to 36.15
Del Taco Restaurants, Inc.	10.83	10.73 to 11.77
Denali Therapeutics Inc.	73.58	71.46 to 74.85
Deswell Industries, Inc.	4.66	4.65 to 4.77
DexCom, Inc.	405.10	404.00 to 415.61
DiaMedica Therapeutics Inc.	8.63	8.51 to 9.28
Diamond Hill Investment Group, Inc.	177.99	177.00 to 178.00
Diamondback Energy, Inc.	90.85	87.04 to 91.14
Dicerna Pharmaceuticals, Inc.	35.74	35.56 to 38.22
Digi International Inc.	19.91	19.75 to 20.00
Digital Turbine, Inc.	69.95	69.13 to 73.03
Dime Community Bancshares, Inc.	35.08	33.88 to 35.10
Diodes Incorporated	77.11	76.79 to 78.10
DLH Holdings Corp.	12.59	12.40 to 12.73
DMC Global Inc.	60.98	60.45 to 62.46
DocuSign, Inc.	250.48	247.87 to 254.50
Dogness (International) Corporation	1.94	1.87 to 2.11
Dollar Tree, Inc.	100.68	99.79 to 102.13
Domo, Inc.	73.11	70.56 to 73.94
Donegal Group, Inc.	15.44	15.23 to 15.49
Donegal Group, Inc.	14.10	14.10 to 14.70
Dorchester Minerals, L.P.	17.72	16.69 to 17.74
Dorman Products, Inc.	103.01	101.65 to 103.07
Dragon Victory International Limited	1.58	1.52 to 1.89
Dropbox, Inc.	29.23	28.96 to 29.57
DSP Group, Inc.	16.19	16.09 to 16.28
Duluth Holdings Inc.	17.54	17.41 to 18.41
DXP Enterprises, Inc.	32.49	30.55 to 32.57
Dynatronics Corporation	1.24	1.23 to 1.28
Dynavax Technologies Corporation	8.89	8.40 to 9.05
Eagle Bulk Shipping Inc.	50.85	48.76 to 51.60
Eagle Pharmaceuticals, Inc.	41.49	40.76 to 41.68
Eastern Company (The)	33.39	32.80 to 33.39
Eaton Vance NextShares Trust II	99.96	99.96 to 99.96
eBay Inc.	65.96	65.47 to 66.35
Ebix, Inc.	34.86	34.48 to 35.80
EdtechX Holdings Acquisition Corp.	10.20	10.10 to 10.20
EdtechX Holdings Acquisition Corp.	0.59	0.53 to 0.59
eGain Corporation	10.64	10.57 to 10.95
eHealth, Inc.	63.49	61.26 to 64.83
Eiger BioPharmaceuticals, Inc.	8.11	8.01 to 8.21
Elbit Systems Ltd.	133.97	130.82 to 134.72
Electro-Sensors, Inc.	4.86	4.71 to 4.94
Elmira Savings Bank NY (The)	14.49	14.36 to 14.50
Eloxx Pharmaceuticals, Inc.	2.13	2.07 to 2.53
EMCORE Corporation	10.23	9.89 to 10.58
Enanta Pharmaceuticals, Inc.	47.90	46.96 to 48.32
Encore Capital Group Inc	48.88	48.48 to 49.34
Encore Wire Corporation	82.83	81.74 to 82.83
ENDRA Life Sciences Inc.	0.61	0.50 to 0.62
Energy Recovery, Inc.	21.32	20.71 to 21.34
Enochian Biosciences, Inc.	5.94	5.70 to 7.32
Enphase Energy, Inc.	144.92	143.42 to 147.71
Enstar Group Limited	29.39	29.15 to 29.42
Entasis Therapeutics Holdings Inc.	2.75	2.65 to 3.01
Entegris, Inc.	119.67	118.00 to 119.97
Entera Bio Ltd.	3.73	3.67 to 3.80
Entera Bio Ltd.	0.48	0.42 to 0.48
Epizyme, Inc.	8.78	8.69 to 8.95
ePlus inc.	92.16	90.53 to 92.76
Epsilon Energy Ltd.	4.38	4.31 to 4.45
Equinix, Inc.	809.00	807.03 to 826.28
Esperion Therapeutics, Inc.	24.80	24.00 to 25.54
ESSA Bancorp, Inc.	16.36	15.93 to 16.39
Establishment Labs Holdings Inc.	79.27	78.06 to 80.00
Eton Pharmaceuticals, Inc.	6.83	6.27 to 8.35
EuroDry Ltd.	28.90	28.00 to 29.14
Euroseas Ltd.	24.65	23.64 to 24.85
Evelo Biosciences, Inc.	16.35	15.66 to 16.46
Everbridge, Inc.	123.37	123.03 to 127.28
Ever-Glory International Group, Inc.	2.66	2.49 to 2.68
EverQuote, Inc.	33.28	33.00 to 34.29
Everspin Technologies, Inc.	6.58	6.33 to 6.58
EVO Payments, Inc.	29.51	29.13 to 29.68
Evofem Biosciences, Inc.	1.21	1.19 to 1.36
Evolus, Inc.	11.86	11.69 to 12.40
Evolving Systems, Inc.	2.30	2.20 to 2.35
Exact Sciences Corporation	122.57	120.25 to 125.70
Exelixis, Inc.	22.64	22.56 to 23.18
EXFO Inc	5.93	5.91 to 5.94
ExlService Holdings, Inc.	106.15	105.54 to 108.04
Expeditors International of Washington, Inc.	125.49	123.96 to 125.73
Exponent, Inc.	89.59	89.01 to 89.91
Extended Stay America, Inc.	20.46	20.44 to 20.47
Extraction Oil & Gas, Inc.	57.95	55.67 to 58.27
Extreme Networks, Inc.	11.46	11.29 to 11.60
Eyenovia, Inc.	5.33	5.20 to 5.50
EyePoint Pharmaceuticals, Inc.	9.51	9.29 to 9.71
F5 Networks, Inc.	189.39	188.66 to 192.41
Facebook, Inc.	336.75	335.03 to 339.92
Falcon Minerals Corporation	5.23	5.15 to 5.31
Falcon Minerals Corporation	0.20	0.20 to 0.20
Fanhua Inc.	15.25	14.83 to 15.38
Farmers & Merchants Bancorp, Inc.	22.38	22.30 to 22.49
FARO Technologies, Inc.	76.36	76.00 to 77.47
FAT Brands Inc.	12.20	12.07 to 12.91
Fate Therapeutics, Inc.	86.79	85.26 to 90.62
FibroGen, Inc	25.38	24.64 to 25.82
Fidelity Nasdaq Composite Index Tracking Stock	54.75	54.62 to 55.16
Fidus Investment Corporation	25.52	25.38 to 25.53
Fifth Third Bancorp	28.71	28.47 to 28.72
FireEye, Inc.	21.18	21.09 to 21.66
First Bank	14.05	13.66 to 14.20
First Business Financial Services, Inc.	27.75	27.06 to 28.09
First Capital, Inc.	46.07	45.42 to 46.07
First Financial Bancorp.	25.48	24.93 to 25.66
First Financial Corporation Indiana	45.14	44.47 to 45.63
First Hawaiian, Inc.	29.03	28.41 to 29.14
First Internet Bancorp	25.99	25.99 to 25.99
First Savings Financial Group, Inc.	74.04	74.00 to 74.60
First Trust BICK Index Fund	40.46	40.33 to 40.55
First Trust Brazil AlphaDEX Fund	14.98	14.90 to 14.98
First Trust California Municipal High income ETF	55.29	55.10 to 55.29
First Trust Capital Strength ETF	75.30	75.07 to 75.44
First Trust CEF Income Opportunity ETF	25.51	25.48 to 25.57
First Trust China AlphaDEX Fund	31.64	31.64 to 31.67
First Trust Cloud Computing ETF	102.75	102.49 to 103.64
First Trust Developed International Equity Select ETF	57.36	57.31 to 57.38
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.83	35.74 to 35.99
First Trust Dorsey Wright Focus 5 ETF	46.68	46.52 to 46.89
First Trust Dorsey Wright International Focus 5 ETF	25.00	24.98 to 25.15
First Trust Dorsey Wright Momentum & Low Volatility ETF	26.88	26.80 to 26.92
First Trust Dorsey Wright People's Portfolio ETF	31.72	31.66 to 31.73
First Trust DorseyWright DALI 1 ETF	24.96	24.85 to 24.98
First Trust Dow Jones International Internet ETF	44.95	44.90 to 45.75
First Trust Emerging Markets Equity Select ETF	51.46	51.40 to 51.46
First Trust Eurozone AlphaDEX ETF	49.10	49.10 to 49.24
First Trust High Yield Long/Short ETF	48.70	48.67 to 48.74
First Trust Indxx Innovative Transaction & Process ETF	42.82	42.82 to 43.10
First Trust IPOX Europe Equity Opportunities ETF	30.43	30.42 to 30.43
First Trust Japan AlphaDEX Fund	52.71	52.53 to 52.71
First Trust Large Cap Growth AlphaDEX Fund	105.26	105.11 to 105.97
First Trust Large Cap US Equity Select ETF	32.17	32.17 to 32.22
First Trust Latin America AlphaDEX Fund	20.82	20.78 to 20.89
First Trust Low Duration Opportunities ETF	51.05	51.01 to 51.06
First Trust Low Duration Strategic Focus ETF	20.34	20.29 to 20.34
First Trust Managed Municipal ETF	57.54	57.51 to 57.57
First Trust Mid Cap Core AlphaDEX Fund	100.43	99.92 to 100.74
First Trust Mid Cap Growth AlphaDEX Fund	72.97	72.72 to 73.41
First Trust Multi Cap Growth AlphaDEX Fund	115.70	115.40 to 115.81
First Trust Multi-Asset Diversified Income Index Fund	17.29	17.26 to 17.44
First Trust Municipal CEF Income Opportunity ETF	21.15	21.14 to 21.17
First Trust Municipal High Income ETF	56.37	56.33 to 56.39
First Trust Nasdaq Artificial Intelligence and Robotics ETF	54.11	54.04 to 54.52
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	92.06	91.78 to 92.14
First Trust NASDAQ Cybersecurity ETF	45.99	45.87 to 46.34
First Trust NASDAQ Global Auto Index Fund	61.64	61.61 to 62.39
First Trust Nasdaq Oil & Gas ETF	18.68	18.39 to 18.77
First Trust Nasdaq Pharmaceuticals ETF	26.07	26.01 to 26.16
First Trust Nasdaq Semiconductor ETF	65.89	65.89 to 66.47
First Trust NASDAQ Technology Dividend Index Fund	57.45	57.36 to 57.76
First Trust NASDAQ-100 Equal Weighted Index Fund	108.67	108.50 to 109.59
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	84.59	84.58 to 85.04
First Trust NASDAQ-100- Technology Index Fund	151.23	151.08 to 152.76
First Trust RiverFront Dynamic Asia Pacific ETF	59.34	59.24 to 59.34
First Trust RiverFront Dynamic Developed International ETF	72.33	72.21 to 72.43
First Trust RiverFront Dynamic Europe ETF	77.15	76.93 to 77.26
First Trust S&P International Dividend Aristocrats ETF	19.03	18.95 to 19.03
First Trust Senior Loan Fund ETF	48.13	48.12 to 48.19
First Trust Small Cap Growth AlphaDEX Fund	72.71	72.13 to 72.71
First Trust Strategic Income ETF	51.16	50.89 to 51.45
First Trust Switzerland AlphaDEX Fund	69.31	68.95 to 69.47
First Trust TCW Opportunistic Fixed Income ETF	53.56	53.50 to 53.56
First United Corporation	19.03	18.73 to 19.22
First US Bancshares, Inc.	12.09	11.77 to 12.09
FirstCash, Inc.	84.62	83.72 to 84.80
FirstService Corporation	171.36	170.95 to 172.79
Five Below, Inc.	186.83	184.35 to 189.19
Five9, Inc.	165.74	165.10 to 169.50
Flexion Therapeutics, Inc.	9.47	8.86 to 9.51
FlexShares Credit-Scored US Corporate Bond Index Fund	54.13	54.10 to 54.13
FlexShares Real Assets Allocation Index Fund	34.35	34.28 to 34.40
Flexsteel Industries, Inc.	47.66	45.98 to 47.78
Fluidigm Corporation	6.12	6.02 to 6.19
FNCB Bancorp Inc.	7.50	7.30 to 7.98
Focus Financial Partners Inc.	54.04	53.83 to 54.41
Foresight Autonomous Holdings Ltd.	4.63	4.54 to 4.84
FormFactor, Inc.	34.57	33.94 to 35.25
Forrester Research, Inc.	41.56	41.02 to 41.70
Forterra, Inc.	23.44	23.40 to 23.44
Fortinet, Inc.	230.06	229.00 to 231.71
Frequency Electronics, Inc.	9.78	9.70 to 9.80
FRP Holdings, Inc.	59.30	58.30 to 59.55
FSB Bancorp, Inc.	27.58	26.71 to 27.60
Future FinTech Group Inc.	3.67	3.38 to 3.71
G1 Therapeutics, Inc.	21.85	21.80 to 22.87
Galapagos NV	77.59	77.26 to 78.76
Galmed Pharmaceuticals Ltd.	3.18	3.16 to 3.31
Garmin Ltd.	143.39	142.27 to 143.70
General Finance Corporation	19.01	19.00 to 19.01
Genetic Technologies Ltd	4.05	4.02 to 4.34
Genius Brands International, Inc.	1.98	1.97 to 2.11
Genocea Biosciences, Inc.	2.49	2.44 to 2.64
Geospace Technologies Corporation	8.78	8.53 to 8.90
Gilead Sciences, Inc.	68.09	67.74 to 68.50
Gladstone Commercial Corporation	23.06	23.05 to 23.35
Gladstone Investment Corporation	25.70	25.60 to 25.75
Gladstone Land Corporation	24.98	24.56 to 25.15
Glen Burnie Bancorp	11.89	11.89 to 12.02
Global Blood Therapeutics, Inc.	39.55	39.20 to 40.30
Global Self Storage, Inc.	6.36	6.35 to 6.54
Global Water Resources, Inc.	17.36	16.98 to 17.36
Global X Conscious Companies ETF	31.12	31.12 to 31.29
Global X DAX Germany ETF	35.13	35.02 to 35.21
Global X FinTech ETF	46.42	46.28 to 46.73
Global X Future Analytics Tech ETF	29.69	29.66 to 29.94
Global X Internet of Things ETF	35.56	35.48 to 35.74
Global X Millennials Thematic ETF	41.59	41.51 to 42.01
Global X MSCI SuperDividend EAFE ETF	16.73	16.71 to 16.75
Global X NASDAQ-100 Covered Call ETF	22.46	22.44 to 22.49
Global X Robotics & Artificial Intelligence ETF	35.15	35.02 to 35.24
Global X S&P 500 Catholic Values ETF	52.94	52.78 to 53.09
Global X Social Media ETF	68.32	68.30 to 69.18
Global X SuperDividend Alternatives ETF	13.83	13.79 to 13.90
Globus Maritime Limited	4.84	4.67 to 5.20
Golar LNG Limited	13.51	13.07 to 13.54
Golden Ocean Group Limited	11.02	10.76 to 11.08
Good Times Restaurants Inc.	4.14	4.05 to 4.18
Goosehead Insurance, Inc.	112.61	100.26 to 112.93
GoPro, Inc.	12.30	12.11 to 12.48
GRAVITY Co., Ltd.	140.00	137.87 to 144.25
Green Plains, Inc.	33.14	32.79 to 34.29
Greenlight Reinsurance, Ltd.	9.47	9.23 to 9.53
Greenpro Capital Corp.	1.45	1.44 to 1.53
Grifols, S.A.	18.26	18.25 to 18.45
Grindrod Shipping Holdings Ltd.	10.95	10.45 to 11.20
Gritstone Oncology, Inc.	9.74	9.48 to 10.34
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	53.20	51.89 to 53.56
Grupo Financiero Galicia S.A.	10.07	9.75 to 10.11
GTY Technology Holdings, Inc.	6.99	6.56 to 7.04
Gulf Resources, Inc.	7.02	6.94 to 7.30
Gulfport Energy Corporation	66.70	65.80 to 67.00
Gyrodyne , LLC	13.54	13.15 to 14.00
Hailiang Education Group Inc.	40.32	39.77 to 40.90
Halozyme Therapeutics, Inc.	42.95	42.08 to 43.47
Hamilton Lane Incorporated	90.16	89.36 to 91.27
Hancock Jaffe Laboratories, Inc.	6.33	6.22 to 6.42
HarborOne Bancorp, Inc.	15.03	14.82 to 15.12
Harmonic Inc.	8.14	7.96 to 8.25
Harvard Bioscience, Inc.	7.55	7.15 to 7.61
Harvest Capital Credit Corporation	9.66	9.35 to 9.66
Harvest Capital Credit Corporation	25.36	25.35 to 25.36
Hawaiian Holdings, Inc.	27.39	26.80 to 27.58
Haymaker Acquisition Corp.	9.80	9.75 to 9.80
Haymaker Acquisition Corp.	9.99	9.94 to 10.02
Haymaker Acquisition Corp.	0.89	0.88 to 0.89
Haynes International, Inc.	36.72	36.44 to 37.21
Healthcare Services Group, Inc.	31.70	31.23 to 31.84
HealthStream, Inc.	26.79	26.31 to 26.91
Heidrick & Struggles International, Inc.	45.91	45.62 to 46.36
Helen of Troy Limited	224.48	221.40 to 226.48
Helius Medical Technologies, Inc.	14.52	14.52 to 15.79
Hennessy Advisors, Inc.	9.37	9.31 to 9.37
Henry Schein, Inc.	78.40	77.20 to 78.57
Heritage-Crystal Clean, Inc.	30.36	29.52 to 30.39
Heron Therapeutics, Inc.	15.47	15.43 to 15.85
Heska Corporation	221.85	216.57 to 221.86
Highway Holdings Limited	3.65	3.65 to 4.14
Himax Technologies, Inc.	14.27	14.01 to 15.52
Hingham Institution for Savings	295.84	295.84 to 295.84
HMN Financial, Inc.	21.17	20.97 to 21.17
Hollysys Automation Technologies, Ltd.	14.90	14.15 to 15.18
Hologic, Inc.	62.46	61.82 to 63.99
Home Federal Bancorp, Inc. of Louisiana	17.91	17.25 to 17.98
HomeTrust Bancshares, Inc.	29.08	27.96 to 29.08
Homology Medicines, Inc.	7.35	7.28 to 7.46
Hooker Furniture Corporation	39.01	38.41 to 39.25
Horizon Bancorp, Inc.	18.29	17.92 to 18.30
Horizon Pharma plc	91.30	90.91 to 92.98
Horizon Technology Finance Corporation	17.81	17.60 to 17.95
Hostess Brands, Inc.	16.56	16.36 to 16.62
Hostess Brands, Inc.	2.53	2.45 to 2.55
Houston Wire & Cable Company	5.30	5.29 to 5.30
HTG Molecular Diagnostics, Inc.	4.93	4.85 to 5.30
Hub Group, Inc.	68.19	66.83 to 68.53
Hurco Companies, Inc.	36.77	36.25 to 37.07
HV Bancorp, Inc.	20.95	20.50 to 21.00
HyreCar Inc.	20.58	19.53 to 20.87
i3 Verticals, Inc.	31.74	31.58 to 32.67
icad inc.	18.89	18.27 to 18.90
Icahn Enterprises L.P.	55.74	55.51 to 56.00
ICC Holdings, Inc.	15.50	15.50 to 15.50
ICF International, Inc.	95.02	93.06 to 95.87
Iconix Brand Group, Inc.	3.12	3.11 to 3.13
Identiv, Inc.	17.33	16.56 to 17.92
IDEXX Laboratories, Inc.	592.26	587.42 to 594.43
IF Bancorp, Inc.	22.56	22.56 to 22.59
iFresh Inc.	1.40	1.36 to 1.45
IHS Markit Ltd.	109.53	109.42 to 110.53
II-VI Incorporated	70.96	70.68 to 73.64
Illumina, Inc.	451.81	448.03 to 453.96
Immersion Corporation	9.06	9.02 to 9.24
ImmuCell Corporation	9.84	9.84 to 10.48
ImmunoGen, Inc.	6.55	6.44 to 6.70
Immuron Limited	4.85	4.68 to 4.93
Immuron Limited	1.18	1.18 to 1.18
Industrial Logistics Properties Trust	26.30	26.14 to 26.59
InflaRx N.V.	3.13	3.07 to 3.24
Information Services Group, Inc.	5.74	5.66 to 5.75
INmune Bio Inc.	18.01	17.57 to 18.78
Innodata Inc.	7.34	7.32 to 7.65
Innovative Solutions and Support, Inc.	5.99	5.99 to 6.15
Inogen, Inc	65.64	63.06 to 65.65
Inovalon Holdings, Inc.	32.80	32.73 to 33.20
Inovio Pharmaceuticals, Inc.	8.63	8.56 to 8.97
Inpixon	1.17	1.16 to 1.25
Inseego Corp.	9.92	9.88 to 10.37
Insight Enterprises, Inc.	106.60	105.66 to 107.27
Insmed, Inc.	29.31	28.88 to 29.89
Insulet Corporation	277.75	277.55 to 286.25
Intec Pharma Ltd.	3.90	3.78 to 4.28
Integra LifeSciences Holdings Corporation	69.45	69.26 to 70.07
Intel Corporation	57.99	57.80 to 58.42
Intellia Therapeutics, Inc.	88.65	82.74 to 89.71
Intercept Pharmaceuticals, Inc.	20.67	20.57 to 21.43
International Bancshares Corporation	46.49	45.11 to 46.73
Intersect ENT, Inc.	17.05	16.64 to 17.28
Interstate Power and Light Company	26.19	26.19 to 26.33
Intevac, Inc.	6.85	6.69 to 7.16
Intra-Cellular Therapies Inc.	43.31	42.37 to 43.82
IntriCon Corporation	22.31	21.61 to 22.52
Intuit Inc.	470.71	468.85 to 478.19
Intuitive Surgical, Inc.	872.36	869.66 to 875.34
Invesco 1-30 Laddered Treasury ETF	35.99	35.89 to 36.00
Invesco BuyBack Achievers ETF	91.62	91.25 to 91.97
Invesco Dividend Achievers ETF	36.50	36.40 to 36.55
Invesco DWA Developed Markets Momentum ETF	38.14	38.04 to 38.27
Invesco DWA Emerging Markets Momentum ETF	26.44	26.38 to 26.64
Invesco DWA Energy Momentum ETF	30.97	30.32 to 31.08
Invesco DWA Healthcare Momentum ETF	163.39	162.68 to 166.47
Invesco DWA Momentum ETF	86.79	86.49 to 87.28
Invesco DWA Tactical Multi-Asset Income ETF	9.80	9.78 to 9.82
Invesco DWA Technology Momentum ETF	143.79	143.77 to 145.84
Invesco DWA Utilities Momentum ETF	34.83	34.69 to 34.84
Invesco FTSE International Low Beta Equal Weight ETF	31.26	31.17 to 31.26
Invesco FTSE RAFI US 1500 Small-Mid ETF	189.11	187.83 to 189.45
Invesco Global Water ETF	40.13	39.92 to 40.13
Invesco International Dividend Achievers ETF	18.46	18.43 to 18.50
Invesco KBW Premium Yield Equity REIT ETF	23.87	23.83 to 24.11
Invesco Nasdaq Internet ETF	243.78	243.67 to 246.41
Invesco QQQ Trust, Series 1	342.26	341.52 to 344.47
Invesco Russell 1000 Low Beta Equal Weight ETF	39.40	39.39 to 39.40
Invesco S&P SmallCap Energy ETF	8.23	8.00 to 8.25
Invesco S&P SmallCap Financials ETF	60.37	59.50 to 60.39
Invesco S&P SmallCap Health Care ETF	191.56	190.53 to 191.86
Invesco S&P SmallCap Information Technology ETF	139.65	139.54 to 140.69
Invesco S&P SmallCap Utilities & Communication Services ETF	67.90	67.90 to 68.27
Invesco Strategic Developed ex-US ETF	32.24	32.15 to 32.24
Invesco Strategic US ETF	37.71	37.64 to 37.77
Invesco Variable Rate Investment Grade ETF	25.12	25.09 to 25.12
Invesco Water Resources ETF	53.50	53.00 to 53.50
Investors Bancorp, Inc.	14.87	14.57 to 15.01
Ionis Pharmaceuticals, Inc.	36.68	36.35 to 37.89
Iovance Biotherapeutics, Inc.	23.68	22.34 to 23.82
IPG Photonics Corporation	207.07	203.61 to 207.92
IQ Chaikin U.S. Large Cap ETF	32.95	32.95 to 32.95
IQ Chaikin U.S. Small Cap ETF	36.56	36.16 to 36.56
iQIYI, Inc.	14.84	14.81 to 15.71
iRadimed Corporation	29.79	28.31 to 29.79
Iridium Communications Inc	39.50	38.83 to 39.81
IRSA Propiedades Comerciales S.A.	10.90	10.90 to 11.49
iShares 0-5 Year Investment Grade Corporate Bond ETF	51.91	51.89 to 51.92
iShares 20+ Year Treasury Bond ETF	141.05	140.48 to 141.09
iShares 3-7 Year Treasury Bond ETF	130.95	130.88 to 130.95
iShares 7-10 Year Treasury Bond ETF	115.27	115.13 to 115.29
iShares Broad USD Investment Grade Corporate Bond ETF	60.22	60.10 to 60.23
iShares Commodities Select Strategy ETF	34.14	33.97 to 34.16
iShares Core 1-5 Year USD Bond ETF	51.38	51.36 to 51.38
iShares Core S&P U.S. Growth ETF	97.81	97.63 to 98.22
iShares Core Total USD Bond Market ETF	53.33	53.28 to 53.34
iShares Currency Hedged MSCI Germany ETF	33.70	33.66 to 33.72
iShares ESG MSCI USA ETF	97.12	96.93 to 97.41
iShares ESG USD Corporate Bond ETF	27.53	27.48 to 27.55
iShares Exponential Technologies ETF	62.83	62.73 to 63.13
iShares Fallen Angels USD Bond ETF	29.70	29.67 to 29.72
iShares Global Green Bond ETF	54.70	54.63 to 54.72
iShares Global Infrastructure ETF	47.64	47.41 to 47.64
iShares Intermediate-Term Corporate Bond ETF	60.37	60.27 to 60.38
iShares J.P. Morgan USD Emerging Markets Bond ETF	112.47	111.92 to 112.55
iShares MSCI ACWI Index Fund	101.24	101.02 to 101.41
iShares MSCI Brazil Small-Cap ETF	19.99	19.75 to 20.05
iShares MSCI Global Impact ETF	98.90	98.90 to 99.68
iShares Nasdaq Biotechnology Index Fund	159.44	158.89 to 161.74
iShares PHLX SOX Semiconductor Sector Index Fund	438.17	436.73 to 443.30
iShares Preferred and Income Securities ETF	38.99	38.95 to 39.05
iShares S&P Global Clean Energy Index Fund	22.54	22.41 to 22.83
iShares S&P Small-Cap 600 Growth ETF	132.05	130.88 to 132.05
iShares Short-Term Corporate Bond ETF	54.88	54.87 to 54.90
Itamar Medical Ltd.	20.76	20.50 to 21.10
Iteris, Inc.	6.97	6.79 to 7.01
Iterum Therapeutics plc	1.91	1.85 to 2.12
Itron, Inc.	98.92	98.15 to 99.93
Ituran Location and Control Ltd.	26.29	25.53 to 27.09
J & J Snack Foods Corp.	177.97	176.20 to 178.03
J. W. Mays, Inc.	27.00	27.00 to 27.00
j2 Global, Inc.	130.27	125.61 to 130.31
Jack Henry & Associates, Inc.	163.91	163.02 to 164.97
Jack In The Box Inc.	118.16	118.00 to 119.49
JAKKS Pacific, Inc.	12.87	12.61 to 13.44
James River Group Holdings, Ltd.	36.64	35.60 to 36.86
Janus Henderson Small Cap Growth Alpha ETF	68.31	68.09 to 68.49
Jazz Pharmaceuticals plc	183.41	182.80 to 189.00
Jerash Holdings (US), Inc.	6.44	6.44 to 6.44
John B. Sanfilippo & Son, Inc.	92.29	91.11 to 92.95
KalVista Pharmaceuticals, Inc.	28.52	27.67 to 28.69
Kandi Technologies Group, Inc.	6.11	6.07 to 6.35
Karyopharm Therapeutics Inc.	10.01	9.91 to 10.35
Kazia Therapeutics Limited	10.73	10.46 to 11.24
KBS Fashion Group Limited	4.19	4.13 to 4.40
KCAP Financial, Inc.	25.24	25.23 to 25.24
KemPharm, Inc.	15.00	14.04 to 15.08
Kentucky First Federal Bancorp	7.06	7.01 to 7.11
Kewaunee Scientific Corporation	12.50	12.00 to 12.65
Kimball Electronics, Inc.	21.98	21.81 to 22.11
Kindred Biosciences, Inc.	6.34	5.93 to 6.39
Kingstone Companies, Inc	8.31	8.16 to 8.39
Kiniksa Pharmaceuticals, Ltd.	14.61	14.54 to 15.29
Kinsale Capital Group, Inc.	167.39	162.50 to 168.84
KLA-Tencor Corporation	320.59	319.29 to 326.59
Kodiak Sciences Inc	82.32	81.12 to 86.37
Kopin Corporation	9.07	8.85 to 9.45
Kornit Digital Ltd.	116.77	116.14 to 121.55
Kratos Defense & Security Solutions, Inc.	26.24	26.19 to 26.58
Kulicke and Soffa Industries, Inc.	56.57	55.83 to 57.50
Kura Oncology, Inc.	22.50	22.20 to 23.65
Lake Shore Bancorp, Inc.	15.04	15.04 to 15.09
Lamar Advertising Company	105.93	104.98 to 106.39
Lancaster Colony Corporation	196.33	195.07 to 197.12
Landmark Bancorp Inc.	27.10	26.66 to 27.13
Landmark Infrastructure Partners LP	13.21	13.20 to 13.30
Landmark Infrastructure Partners LP	25.47	25.47 to 25.47
Lantronix, Inc.	5.73	5.66 to 5.78
Lattice Semiconductor Corporation	52.35	52.12 to 53.16
Laureate Education, Inc.	15.47	15.35 to 15.53
Lazydays Holdings, Inc.	25.09	23.70 to 25.09
LEAP THERAPEUTICS, INC.	1.78	1.76 to 1.85
Legg Mason Global Infrastructure ETF	32.31	32.31 to 32.39
Leisure Acquisition Corp.	13.41	12.92 to 14.12
Leisure Acquisition Corp.	13.80	13.80 to 13.80
LeMaitre Vascular, Inc.	59.07	56.70 to 59.13
LendingTree, Inc.	216.30	215.01 to 222.52
Lexicon Pharmaceuticals, Inc.	4.74	4.61 to 4.88
LexinFintech Holdings Ltd.	12.86	12.20 to 13.21
LHC Group	202.48	199.27 to 208.22
Lianluo Smart Limited	9.22	7.11 to 10.44
Liberty Global plc	28.01	27.75 to 28.10
Liberty Global plc	27.93	27.93 to 27.93
Liberty Global plc	27.99	27.72 to 28.05
Liberty Media Corporation	45.00	44.56 to 45.60
Liberty Media Corporation	45.13	45.07 to 45.91
Liberty Media Corporation	48.29	48.29 to 48.29
Liberty Media Corporation	44.93	44.86 to 45.73
Liberty TripAdvisor Holdings, Inc.	32.83	32.70 to 34.18
Lifetime Brands, Inc.	16.83	16.52 to 16.86
Ligand Pharmaceuticals Incorporated	123.82	122.13 to 124.76
Limbach Holdings, Inc.	9.62	9.47 to 9.63
Limelight Networks, Inc.	3.32	3.26 to 3.36
Limestone Bancorp, Inc.	16.47	16.35 to 16.47
Lipocine Inc.	1.32	1.29 to 1.41
LivaNova PLC	82.14	80.81 to 82.98
LivePerson, Inc.	57.32	57.19 to 59.00
lululemon athletica inc.	335.19	333.42 to 336.57
Lumentum Holdings Inc.	81.32	80.78 to 82.75
Luminex Corporation	36.92	36.86 to 36.93
Luna Innovations Incorporated	10.90	10.63 to 10.95
Luokung Technology Corp	2.10	2.07 to 2.24
MACOM Technology Solutions Holdings, Inc.	60.50	60.34 to 61.50
Magal Security Systems Ltd.	4.58	4.52 to 4.65
MakeMyTrip Limited	28.62	28.13 to 29.03
Manhattan Associates, Inc.	142.90	142.54 to 146.18
Manhattan Bridge Capital, Inc	6.84	6.80 to 6.84
Manitex International, Inc.	7.75	7.20 to 7.75
Mannatech, Incorporated	25.66	25.65 to 25.80
MannKind Corporation	4.10	4.08 to 4.18
ManTech International Corporation	91.05	89.76 to 91.06
Marathon Patent Group, Inc.	30.67	28.95 to 31.63
Marchex, Inc.	3.16	2.91 to 3.30
Marine Petroleum Trust	4.82	4.52 to 4.84
Marinus Pharmaceuticals, Inc.	17.74	17.16 to 18.75
Marker Therapeutics, Inc.	3.22	3.20 to 3.58
MarketAxess Holdings, Inc.	452.52	451.54 to 457.54
Marlin Business Services Corp.	22.81	22.59 to 22.84
Marriott International	144.11	143.57 to 144.46
Marrone Bio Innovations, Inc.	1.77	1.75 to 1.90
Marten Transport, Ltd.	17.02	16.90 to 17.15
Martin Midstream Partners L.P.	3.15	2.90 to 3.20
Marvell Technology Group Ltd.	53.59	53.10 to 53.88
Masimo Corporation	224.59	223.98 to 227.00
Match Group, Inc.	142.34	142.10 to 144.31
Matrix Service Company	11.35	11.11 to 11.37
Maxim Integrated Products, Inc.	103.65	103.39 to 104.50
McGrath RentCorp	85.40	84.15 to 85.94
MDC Partners Inc.	5.25	5.15 to 5.65
MDJM LTD	6.81	6.62 to 6.96
Medallion Financial Corp.	9.25	9.16 to 9.36
MediWound Ltd.	4.57	4.32 to 4.60
Medpace Holdings, Inc.	183.05	178.27 to 183.28
MeiraGTx Holdings plc	15.33	14.98 to 15.41
MER Telemanagement Solutions Ltd.	3.06	2.79 to 3.30
MercadoLibre, Inc.	1404.78	1400.00 to 1455.83
Meridian Bioscience Inc.	20.60	20.54 to 21.04
Meridian Corporation	27.10	26.70 to 27.27
Merit Medical Systems, Inc.	61.99	61.21 to 62.01
Mesa Laboratories, Inc.	263.30	261.99 to 264.87
Mesoblast Limited	8.23	8.19 to 8.41
Meta Financial Group, Inc.	53.37	52.62 to 53.89
MGE Energy Inc.	76.99	75.90 to 77.31
Microbot Medical Inc.	7.75	7.59 to 7.88
Micron Technology, Inc.	82.18	79.92 to 82.91
Microsoft Corporation	258.36	257.68 to 259.99
MicroStrategy Incorporated	630.54	589.17 to 635.82
Microvision, Inc.	20.42	20.41 to 21.75
Mid Penn Bancorp	29.03	28.46 to 29.27
Midatech Pharma PLC	2.00	2.00 to 2.07
Middlefield Banc Corp.	24.14	23.37 to 24.78
Mid-Southern Bancorp, Inc.	15.37	15.37 to 15.37
Millendo Therapeutics, Inc.	1.44	1.33 to 1.50
Mimecast Limited	52.08	51.30 to 52.55
Mirati Therapeutics, Inc.	166.60	165.02 to 169.69
MISONIX, Inc.	23.06	22.56 to 23.19
Mitek Systems, Inc.	18.26	17.97 to 18.30
MMA Capital Holdings, Inc.	27.15	27.03 to 27.20
MMTec, Inc.	1.77	1.76 to 1.87
Mogo Finance Technology Inc.	7.66	7.22 to 7.78
Momo Inc.	15.30	15.21 to 15.86
Mondelez International, Inc.	63.66	63.51 to 63.92
MongoDB, Inc.	343.82	340.82 to 352.84
Monolithic Power Systems, Inc.	345.41	344.60 to 352.07
Monro, Inc.	63.62	62.49 to 63.65
Morningstar, Inc.	238.23	237.40 to 240.94
Motorcar Parts of America, Inc.	24.15	23.50 to 24.85
MTBC, Inc.	28.70	28.60 to 28.74
Mustang Bio, Inc.	3.57	3.53 to 3.71
MVB Financial Corp.	42.82	42.24 to 43.47
MYR Group, Inc.	90.23	89.19 to 90.85
Myriad Genetics, Inc.	29.96	29.58 to 30.22
NanoString Technologies, Inc.	59.12	58.24 to 61.59
NantHealth, Inc.	2.80	2.75 to 2.87
NAPCO Security Technologies, Inc.	34.45	34.08 to 34.96
Nasdaq, Inc.	176.29	175.07 to 177.55
Natera, Inc.	101.32	100.50 to 103.64
Nathan's Famous, Inc.	71.90	70.14 to 72.05
National Energy Services Reunited Corp.	15.70	14.98 to 15.72
National Energy Services Reunited Corp.	3.05	2.97 to 3.12
National Instruments Corporation	42.55	42.25 to 42.84
National Security Group, Inc.	11.10	11.10 to 11.10
Natural Alternatives International, Inc.	13.85	13.59 to 14.00
Navient Corporation	19.66	19.21 to 19.81
Nektar Therapeutics	17.75	17.37 to 17.80
NeoGenomics, Inc.	43.59	43.30 to 44.14
Net 1 UEPS Technologies, Inc.	5.09	5.09 to 5.20
Net Element, Inc.	11.20	11.01 to 11.74
NetApp, Inc.	83.52	82.39 to 83.89
NETGEAR, Inc.	40.72	40.15 to 41.62
NetScout Systems, Inc.	30.80	30.51 to 30.85
NetSol Technologies Inc.	4.77	4.75 to 4.94
Neurocrine Biosciences, Inc.	97.89	97.41 to 100.27
NeuroMetrix, Inc.	3.40	3.36 to 3.75
Neuronetics, Inc.	17.03	16.06 to 17.42
New Age Beverages Corporation	2.49	2.44 to 2.53
New York Mortgage Trust, Inc.	25.71	25.50 to 25.75
New York Mortgage Trust, Inc.	25.10	25.10 to 25.24
New York Mortgage Trust, Inc.	25.15	25.03 to 25.19
Newater Technology, Inc.	3.48	3.35 to 3.48
Newmark Group, Inc.	13.46	12.95 to 13.71
Newtek Business Services Corp.	25.95	25.91 to 25.95
NextDecade Corporation	3.99	3.90 to 4.19
NextGen Healthcare, Inc.	17.32	17.15 to 17.61
NF Energy Saving Corporation	1.42	1.40 to 1.55
NI Holdings, Inc.	20.02	19.78 to 20.02
NICE Ltd	223.56	221.52 to 228.06
Nicholas Financial, Inc.	11.35	11.22 to 11.43
nLIGHT, Inc.	29.76	28.75 to 29.79
NMI Holdings Inc	25.51	24.80 to 25.87
Nordson Corporation	223.02	220.32 to 223.61
Nortech Systems Incorporated	7.60	7.60 to 8.10
Northeast Bancorp	30.03	29.39 to 30.17
Northfield Bancorp, Inc.	16.82	16.64 to 16.96
Northwest Bancshares, Inc.	14.32	14.18 to 14.42
Norwood Financial Corp.	25.69	25.54 to 25.82
Nova Lifestyle, Inc	3.23	3.11 to 3.28
Novan, Inc.	15.28	15.07 to 17.56
Novavax, Inc.	187.07	186.00 to 201.80
NovoCure Limited	216.79	214.02 to 219.98
Nuance Communications, Inc.	54.60	54.60 to 54.88
NuCana plc	2.88	2.87 to 3.10
Nutanix, Inc.	37.60	36.97 to 37.98
NuVasive, Inc.	66.50	64.88 to 67.33
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.97	28.84 to 29.33
NV5 Global, Inc.	91.90	91.00 to 92.12
NVE Corporation	71.47	70.88 to 73.42
NVIDIA Corporation	711.54	709.12 to 720.65
NXP Semiconductors N.V.	202.99	201.86 to 204.96
NXT-ID Inc.	1.06	1.03 to 1.19
ObsEva SA	3.03	3.01 to 3.17
Office Depot, Inc.	47.85	46.06 to 48.46
Office Properties Income Trust	30.70	30.38 to 30.94
OFS Capital Corporation	10.04	10.00 to 10.18
Okta, Inc.	224.36	223.77 to 230.00
Ollie's Bargain Outlet Holdings, Inc.	88.01	86.22 to 89.69
Omnicell, Inc.	144.96	142.61 to 145.12
Onconova Therapeutics, Inc.	7.13	7.01 to 7.83
One Stop Systems, Inc.	6.19	5.92 to 6.46
Open Text Corporation	50.16	49.80 to 50.32
OpGen, Inc.	2.37	2.21 to 2.46
Opiant Pharmaceuticals, Inc.	13.30	12.89 to 13.49
Optibase Ltd.	10.87	10.87 to 10.87
Optical Cable Corporation	3.88	3.72 to 4.00
OptimizeRx Corporation	52.08	49.70 to 52.98
OptimumBank Holdings, Inc.	5.00	4.91 to 5.27
OptiNose, Inc.	3.75	3.69 to 3.83
Oramed Pharmaceuticals Inc.	13.35	13.24 to 14.25
ORBCOMM Inc.	11.29	11.27 to 11.30
O'Reilly Automotive, Inc.	535.07	529.13 to 537.07
Orrstown Financial Services Inc	25.16	24.84 to 25.26
Orthofix Medical Inc.	42.18	41.73 to 42.97
OrthoPediatrics Corp.	63.21	62.64 to 64.54
OSI Systems, Inc.	100.59	97.96 to 100.65
Osmotica Pharmaceuticals plc	3.01	2.96 to 3.08
Ossen Innovation Co., Ltd.	4.65	4.61 to 4.65
Otonomy, Inc.	2.36	2.32 to 2.47
Otter Tail Corporation	49.79	49.34 to 49.93
Ovid Therapeutics Inc.	4.41	4.28 to 4.54
Oxbridge Re Holdings Limited	3.20	3.02 to 3.55
Oxbridge Re Holdings Limited	0.18	0.17 to 0.21
Oxford Square Capital Corp.	5.06	5.02 to 5.10
P & F Industries, Inc.	6.77	6.60 to 6.77
P.A.M. Transportation Services, Inc.	61.71	59.28 to 62.01
Pacer Military Times Best Employers ETF	39.39	39.33 to 39.39
Pacific Biosciences of California, Inc.	28.02	27.81 to 29.45
Pacific Mercantile Bancorp	8.87	8.70 to 8.90
Pangaea Logistics Solutions Ltd.	4.88	4.46 to 4.89
Papa John's International, Inc.	101.07	100.81 to 102.57
Paratek Pharmaceuticals, Inc.	10.23	9.90 to 10.46
Partner Communications Company Ltd.	4.69	4.58 to 4.79
Pathfinder Bancorp, Inc.	15.70	15.41 to 15.90
Patriot Transportation Holding, Inc.	11.14	11.10 to 11.20
Patterson Companies, Inc.	36.01	35.31 to 36.27
Patterson-UTI Energy, Inc.	10.55	10.31 to 10.60
PAVmed Inc.	6.06	5.80 to 6.17
PAVmed Inc.	2.00	1.78 to 2.00
PAVmed Inc.	4.42	4.29 to 4.49
Paychex, Inc.	104.34	103.76 to 104.67
Paylocity Holding Corporation	175.95	174.95 to 179.81
PayPal Holdings, Inc.	271.89	270.68 to 274.73
PC Connection, Inc.	48.97	48.45 to 49.53
PCSB Financial Corporation	18.66	18.33 to 18.72
PC-Tel, Inc.	6.98	6.95 to 7.15
PDC Energy, Inc.	48.96	47.34 to 48.97
PDF Solutions, Inc.	17.88	17.44 to 17.90
Pegasystems Inc.	133.54	132.25 to 135.68
Penn Virginia Corporation	24.75	24.20 to 25.00
PennantPark Floating Rate Capital Ltd.	13.04	12.95 to 13.24
PennantPark Investment Corporation	7.12	6.98 to 7.29
Peoples Financial Services Corp.	44.90	43.52 to 44.90
People's United Financial, Inc.	28.50	28.36 to 28.60
Pepsico, Inc.	148.58	148.07 to 149.17
Perficient, Inc.	77.53	76.74 to 77.77
Perma-Pipe International Holdings, Inc.	7.14	7.07 to 7.30
PetIQ, Inc.	40.20	39.14 to 40.34
PhaseBio Pharmaceuticals, Inc.	3.74	3.68 to 3.90
Phibro Animal Health Corporation	30.08	29.10 to 30.15
Phio Pharmaceuticals Corp.	2.26	2.21 to 2.42
Phio Pharmaceuticals Corp.	0.25	0.23 to 0.28
Photronics, Inc.	14.31	13.70 to 14.56
Pieris Pharmaceuticals, Inc.	3.49	3.34 to 3.58
Pingtan Marine Enterprise Ltd.	0.97	0.97 to 0.98
Pintec Technology Holdings Limited	1.01	0.98 to 1.03
Pioneer Power Solutions, Inc.	4.48	4.40 to 4.75
Playa Hotels & Resorts N.V.	7.72	7.72 to 7.93
Pluristem Therapeutics, Inc.	4.16	4.08 to 4.32
PolarityTE, Inc.	1.17	1.13 to 1.18
PolyPid Ltd.	37.89	37.54 to 38.56
Popular, Inc.	26.80	26.48 to 26.80
Potbelly Corporation	7.89	7.77 to 7.99
Power Integrations, Inc.	82.62	82.12 to 84.90
PRA Group, Inc.	39.85	39.42 to 40.00
Precipio, Inc.	3.77	3.76 to 4.65
Preformed Line Products Company	79.80	78.51 to 80.50
Premier, Inc.	34.19	34.02 to 34.49
PriceSmart, Inc.	92.19	92.01 to 94.00
PrimeEnergy Resources Corporation	47.10	43.49 to 47.10
Principal Healthcare Innovators Index ETF	58.92	58.54 to 59.78
Principal Price Setters Index ETF	52.32	52.23 to 52.32
Principal U.S. Mega-Cap Multi-Factor Index ETF	39.01	39.00 to 39.08
Principal U.S. Small-Cap Multi-Factor Index ETF	47.33	47.11 to 47.42
Pro-Dex, Inc.	33.33	32.48 to 34.02
Professional Diversity Network, Inc.	1.83	1.83 to 2.07
Progress Software Corporation	47.00	46.82 to 47.88
ProLung, Inc.	43.87	43.45 to 44.86
Proofpoint, Inc.	173.55	173.50 to 174.11
ProPhase Labs, Inc.	5.90	5.65 to 6.17
ProQR Therapeutics N.V.	7.42	7.03 to 7.55
ProShares Ultra Nasdaq Biotechnology	92.92	92.44 to 95.97
ProShares UltraPro QQQ	110.20	109.46 to 112.34
Protagonist Therapeutics, Inc.	38.15	37.69 to 39.35
Protective Insurance Corporation	23.27	23.27 to 23.27
Protective Insurance Corporation	23.30	23.28 to 23.31
Prothena Corporation plc	51.97	47.81 to 52.41
Provention Bio, Inc.	8.07	8.04 to 9.02
Psychemedics Corporation	7.71	7.40 to 7.83
PTC Inc.	136.46	136.08 to 138.35
PTC Therapeutics, Inc.	43.81	42.77 to 44.16
Pulmatrix, Inc.	1.02	1.01 to 1.11
QAD Inc.	77.00	76.23 to 78.94
QAD Inc.	50.50	49.72 to 50.51
QCR Holdings, Inc.	48.61	47.26 to 48.82
Qiagen N.V.	47.69	47.37 to 47.84
QIWI plc	11.05	11.03 to 11.11
QUALCOMM Incorporated	135.58	135.23 to 137.38
Qualys, Inc.	104.15	100.69 to 104.28
Quanterix Corporation	64.41	62.50 to 67.56
Quest Resource Holding Corporation	6.80	6.30 to 6.80
QuickLogic Corporation	7.30	7.10 to 7.50
Qurate Retail, Inc.	13.73	13.48 to 14.14
R1 RCM Inc.	22.38	21.94 to 22.45
RADA Electronic Industries Ltd.	12.57	12.03 to 12.75
Radius Health, Inc.	18.67	18.25 to 18.91
RadNet, Inc.	33.12	31.45 to 33.22
Radware Ltd.	30.56	29.72 to 30.88
Rambus, Inc.	20.27	19.99 to 20.37
Rand Capital Corporation	18.08	17.52 to 18.29
Rapid7, Inc.	89.86	89.16 to 90.24
RBC Bearings Incorporated	202.98	199.59 to 203.66
Reading International Inc	6.59	6.34 to 6.70
Reality Shares Nasdaq NextGen Economy ETF	48.20	47.94 to 48.50
Reata Pharmaceuticals, Inc.	142.59	138.37 to 146.39
Red Rock Resorts, Inc.	44.84	43.31 to 44.86
Regeneron Pharmaceuticals, Inc.	527.49	523.66 to 530.72
REGENXBIO Inc.	36.56	35.96 to 37.62
Remark Holdings, Inc.	1.85	1.82 to 1.94
Renewable Energy Group, Inc.	68.07	66.71 to 70.35
Repligen Corporation	189.64	188.71 to 196.30
Replimune Group, Inc.	34.55	33.23 to 34.77
Republic Bancorp, Inc.	48.05	46.95 to 48.25
Republic First Bancorp, Inc.	4.15	3.98 to 4.15
Resonant Inc.	3.83	3.75 to 4.06
Retail Opportunity Investments Corp.	18.44	18.39 to 18.64
ReTo Eco-Solutions, Inc.	1.23	1.20 to 1.27
Revance Therapeutics, Inc.	29.93	29.30 to 30.30
ReWalk Robotics Ltd	1.86	1.83 to 2.05
RF Industries, Ltd.	7.93	7.70 to 8.67
Rhinebeck Bancorp, Inc.	10.65	10.61 to 10.85
Rhythm Pharmaceuticals, Inc.	21.50	20.32 to 21.55
Ribbon Communications Inc.	8.11	8.04 to 8.29
Rigel Pharmaceuticals, Inc.	4.26	4.24 to 4.40
Riot Blockchain, Inc	35.06	33.81 to 36.67
Riverview Financial Corporation	11.00	11.00 to 11.00
Rocket Pharmaceuticals, Inc.	46.50	45.87 to 47.39
Ruth's Hospitality Group, Inc.	24.08	23.78 to 24.34
Sabra Health Care REIT, Inc.	17.98	17.85 to 18.27
Sanderson Farms, Inc.	164.75	163.38 to 167.91
Sangamo Therapeutics, Inc.	11.27	11.20 to 11.80
Sanofi	53.92	53.89 to 54.11
Sarepta Therapeutics, Inc.	83.14	83.01 to 90.00
SBA Communications Corporation	319.73	319.06 to 322.31
Schmitt Industries, Inc.	6.18	5.99 to 6.39
Scholar Rock Holding Corporation	30.33	30.31 to 32.59
Scholastic Corporation	38.76	38.42 to 39.23
Scientific Games Corp	74.42	74.11 to 75.58
SCWorx Corp.	1.82	1.81 to 1.88
Seanergy Maritime Holdings Corp	1.16	1.11 to 1.18
SeaSpine Holdings Corporation	20.40	20.04 to 21.07
Second Sight Medical Products, Inc.	6.61	6.52 to 7.33
Secoo Holding Limited	2.52	2.49 to 2.55
SecureWorks Corp.	20.80	20.43 to 21.18
Select Bancorp, Inc.	16.53	16.35 to 16.71
Selecta Biosciences, Inc.	4.99	4.93 to 5.28
Selective Insurance Group, Inc.	77.56	75.96 to 78.31
Semtech Corporation	66.65	66.42 to 67.76
Seneca Foods Corp.	49.37	48.73 to 50.00
Seneca Foods Corp.	50.00	50.00 to 50.00
Senmiao Technology Limited	0.99	0.96 to 1.05
Sensus Healthcare, Inc.	4.19	4.11 to 4.80
Seres Therapeutics, Inc.	20.06	19.60 to 20.58
ServisFirst Bancshares, Inc.	70.26	68.71 to 70.65
Sesen Bio, Inc.	4.20	4.05 to 4.29
SG Blocks, Inc.	4.61	4.37 to 4.61
SGOCO Group, Ltd	2.13	2.05 to 2.26
SharpSpring, Inc.	13.82	13.65 to 14.11
Shineco, Inc.	8.08	7.12 to 8.70
SI-BONE, Inc.	31.02	30.74 to 31.78
Sientra, Inc.	7.70	7.20 to 7.72
Sierra Oncology, Inc.	18.16	18.10 to 18.94
Sierra Wireless, Inc.	16.43	16.25 to 16.65
Sify Technologies Limited	3.66	3.54 to 3.80
Sigma Labs, Inc.	4.15	3.92 to 4.32
Sigma Labs, Inc.	0.37	0.37 to 0.39
Silgan Holdings Inc.	42.25	41.80 to 42.42
Silicom Ltd	45.58	45.34 to 45.97
Silicon Laboratories, Inc.	141.05	140.48 to 143.72
Silvercrest Asset Management Group Inc.	16.51	16.04 to 16.57
Simulations Plus, Inc.	54.30	53.43 to 54.72
Sirius XM Holdings Inc.	6.63	6.62 to 6.78
Skyworks Solutions, Inc.	171.66	171.38 to 174.29
SLM Corporation	20.41	19.96 to 20.57
SMART Global Holdings, Inc.	47.66	47.43 to 48.30
Smart Sand, Inc.	2.97	2.84 to 2.98
Sohu.com Limited	17.61	17.33 to 17.89
Solar Capital Ltd.	19.32	19.22 to 19.69
Sol-Gel Technologies Ltd.	11.57	11.04 to 11.57
Solid Biosciences Inc.	4.03	3.94 to 4.11
Soligenix, Inc.	1.18	1.17 to 1.24
Soligenix, Inc.	0.20	0.20 to 0.20
Soliton, Inc.	22.38	22.34 to 22.40
Sonoma Pharmaceuticals, Inc.	7.88	7.80 to 8.03
Sorrento Therapeutics, Inc.	8.96	8.91 to 9.66
Sotherly Hotels Inc.	21.18	21.18 to 21.18
Sotherly Hotels Inc.	20.95	20.11 to 20.95
Sound Financial Bancorp, Inc.	44.30	44.30 to 45.00
Southern Missouri Bancorp, Inc.	45.94	44.01 to 46.08
SP Plus Corporation	33.38	32.60 to 33.42
Spark Energy, Inc.	11.52	11.46 to 11.60
Spark Energy, Inc.	26.50	26.41 to 26.50
Spectrum Pharmaceuticals, Inc.	4.27	4.10 to 4.43
Spero Therapeutics, Inc.	15.24	15.00 to 15.75
Sphere 3D Corp.	2.78	2.51 to 2.80
SPI Energy Co., Ltd.	6.56	6.55 to 6.80
Spirit of Texas Bancshares, Inc.	23.93	23.54 to 24.84
Splunk Inc.	121.42	120.67 to 123.52
Sprott Focus Trust, Inc.	8.80	8.73 to 8.91
Sprouts Farmers Market, Inc.	28.30	28.10 to 28.81
SPS Commerce, Inc.	97.75	97.17 to 98.50
SS&C Technologies Holdings, Inc.	73.56	73.14 to 73.99
STAAR Surgical Company	147.51	145.23 to 148.66
Stamps.com Inc.	199.36	196.33 to 199.53
Standard AVB Financial Corp.	33.00	32.99 to 33.00
Star Bulk Carriers Corp.	22.21	20.80 to 22.36
Steven Madden, Ltd.	43.58	43.20 to 44.30
Stitch Fix, Inc.	61.13	60.31 to 63.45
StoneCastle Financial Corp	22.10	22.08 to 22.20
Strata Skin Sciences, Inc.	1.56	1.45 to 1.59
Strategic Education, Inc.	78.27	77.57 to 78.78
Strategy Shares Nasdaq 7HANDL Index ETF	25.49	25.45 to 25.54
Strongbridge Biopharma plc	2.90	2.81 to 3.05
SunOpta, Inc.	13.17	12.76 to 13.25
Super League Gaming, Inc.	5.65	5.52 to 5.98
SuperCom, Ltd.	1.42	1.40 to 1.47
Superior Group of Companies, Inc.	25.40	25.00 to 25.76
Supernus Pharmaceuticals, Inc.	31.92	31.34 to 31.99
support.com, Inc.	4.29	4.05 to 4.44
Surgery Partners, Inc.	64.77	60.75 to 65.39
Surmodics, Inc.	53.20	52.33 to 53.57
SVMK Inc.	21.55	20.68 to 21.57
Synalloy Corporation	10.85	10.85 to 11.22
Synaptics Incorporated	144.58	142.68 to 147.55
Syndax Pharmaceuticals, Inc.	19.15	18.78 to 19.44
Syneos Health, Inc.	84.60	83.04 to 84.84
Synlogic, Inc.	3.92	3.81 to 4.07
Synopsys, Inc.	264.09	263.73 to 267.22
Sypris Solutions, Inc.	3.53	3.43 to 3.62
T. Rowe Price Group, Inc.	195.25	192.80 to 196.07
Tabula Rasa HealthCare, Inc.	45.61	42.90 to 45.89
Tactile Systems Technology, Inc.	51.70	51.25 to 52.33
Taiwan Liposome Company, Ltd.	6.01	6.00 to 6.19
Talend S.A.	65.34	65.12 to 65.40
Tandem Diabetes Care, Inc.	91.23	90.71 to 93.53
TAT Technologies Ltd.	5.81	5.71 to 6.07
Taylor Devices, Inc.	12.01	11.77 to 12.01
TDH Holdings, Inc.	3.20	2.70 to 4.25
Teligent, Inc.	0.60	0.59 to 0.65
Tenable Holdings, Inc.	42.90	42.86 to 43.99
Tenax Therapeutics, Inc.	2.08	2.05 to 2.13
Teradyne, Inc.	130.31	129.85 to 132.55
Tetra Tech, Inc.	123.75	123.06 to 124.75
Texas Instruments Incorporated	188.61	188.12 to 190.73
TG Therapeutics, Inc.	37.41	36.87 to 38.90
The Bancorp, Inc.	25.68	24.75 to 25.83
The Bank of Princeton	29.67	29.11 to 29.80
The Carlyle Group L.P.	44.30	43.68 to 44.63
The Chefs' Warehouse, Inc.	32.55	31.58 to 32.84
The Descartes Systems Group Inc.	67.21	66.91 to 67.91
The Ensign Group, Inc.	85.40	83.81 to 86.87
The First Bancshares, Inc.	39.96	39.09 to 40.10
The First of Long Island Corporation	22.30	22.01 to 22.50
The Hackett Group, Inc.	17.90	17.83 to 18.12
The Hain Celestial Group, Inc.	41.55	41.29 to 41.68
The Herzfeld Caribbean Basin Fund, Inc.	6.48	6.39 to 6.49
The Joint Corp.	77.97	76.00 to 78.13
The Long-Term Care ETF	33.25	33.09 to 33.48
The ONE Group Hospitality, Inc.	11.94	11.66 to 12.35
The RMR Group Inc.	41.29	41.08 to 41.99
The Simply Good Foods Company	35.46	35.12 to 36.15
The York Water Company	52.33	51.92 to 52.74
The9 Limited	18.60	16.72 to 19.33
Theravance Biopharma, Inc.	18.01	17.81 to 18.82
Titan Machinery Inc.	32.53	32.00 to 34.18
Tivity Health, Inc.	27.34	26.56 to 27.49
Tiziana Life Sciences plc	2.56	2.45 to 2.75
T-Mobile US, Inc.	145.68	145.01 to 146.76
Tonix Pharmaceuticals Holding Corp.	1.33	1.30 to 1.39
Torchlight Energy Resources, Inc.	5.07	4.32 to 6.15
ToughBuilt Industries, Inc.	0.80	0.76 to 0.84
ToughBuilt Industries, Inc.	0.24	0.21 to 0.25
Tower Semiconductor Ltd.	27.80	27.61 to 28.28
TransAct Technologies Incorporated	13.75	13.25 to 13.75
Transcat, Inc.	55.33	54.65 to 55.38
Translate Bio, Inc.	20.66	20.12 to 21.30
TravelCenters of America LLC	26.57	26.50 to 27.00
TravelCenters of America LLC	25.90	25.90 to 26.00
Trevena, Inc.	2.02	2.01 to 2.18
Tribune Publishing Company	17.26	17.22 to 17.26
Tricida, Inc.	5.11	4.92 to 5.34
Trident Acquisitions Corp.	15.50	15.49 to 15.50
Trillium Therapeutics Inc.	9.42	9.34 to 9.87
Trupanion, Inc.	100.15	97.81 to 100.28
TSR, Inc.	9.30	9.30 to 9.59
Turtle Beach Corporation	36.05	35.43 to 38.70
Twelve Seas Investment Company	9.95	9.93 to 9.95
Twelve Seas Investment Company	0.90	0.90 to 0.90
Twenty-First Century Fox, Inc.	35.98	35.72 to 36.38
Twenty-First Century Fox, Inc.	37.71	37.36 to 38.14
Twist Bioscience Corporation	108.67	106.08 to 112.71
U S Concrete, Inc.	74.23	74.15 to 74.74
U.S. Global Investors, Inc.	6.36	6.21 to 6.63
U.S. Gold Corp.	12.94	12.29 to 12.94
UFP Technologies, Inc.	58.39	57.31 to 58.74
Ultragenyx Pharmaceutical Inc.	100.04	98.48 to 102.34
United Insurance Holdings Corp.	6.23	5.95 to 6.24
United States Lime & Minerals, Inc.	140.00	138.00 to 141.50
United Therapeutics Corporation	178.45	176.71 to 180.00
Upland Software, Inc.	42.06	41.11 to 42.12
Urban One, Inc.	18.33	16.63 to 21.15
Utah Medical Products, Inc.	83.70	82.50 to 84.21
Valley National Bancorp	26.23	25.99 to 26.23
Valley National Bancorp	29.12	28.87 to 29.20
Vanda Pharmaceuticals Inc.	19.38	19.09 to 19.52
VanEck Vectors Biotech ETF	194.51	194.18 to 197.20
VanEck Vectors Pharmaceutical ETF	74.36	74.21 to 74.62
Vanguard Emerging Markets Government Bond ETF	79.91	79.50 to 79.91
Vanguard Global ex-U.S. Real Estate ETF	60.14	60.08 to 60.50
Vanguard Intermediate-Term Corporate Bond ETF	94.92	94.59 to 94.92
Vanguard Intermediate-Term Treasury ETF	67.94	67.89 to 67.94
Vanguard International Dividend Appreciation ETF	89.28	89.18 to 89.45
Vanguard International High Dividend Yield ETF	71.00	70.76 to 71.05
Vanguard Long-Term Corporate Bond ETF	105.03	104.70 to 105.15
Vanguard Long-Treasury ETF	85.83	85.51 to 85.83
Vanguard Russell 1000 ETF	198.35	197.88 to 198.80
Vanguard Russell 1000 Growth ETF	67.43	67.33 to 67.82
Vanguard Russell 2000 ETF	93.16	92.39 to 93.57
Vanguard Russell 2000 Growth ETF	221.31	221.28 to 223.77
Vanguard Russell 3000 ETF	196.96	196.66 to 198.40
Vanguard Short-Term Corporate Bond ETF	82.83	82.71 to 82.84
Vanguard Total Bond Market ETF	85.60	85.52 to 85.63
Vanguard Total Corporate Bond ETF	91.32	91.19 to 91.39
Vanguard Total International Bond ETF	57.09	57.08 to 57.12
Vanguard Total International Stock ETF	67.44	67.25 to 67.51
Vanguard Total World Bond ETF	80.00	79.94 to 80.04
Varex Imaging Corporation	27.25	26.53 to 27.39
Varonis Systems, Inc.	53.99	53.58 to 55.15
Vaxart, Inc.	7.81	7.68 to 8.85
VBI Vaccines, Inc.	3.92	3.91 to 4.26
VectoIQ Acquisition Corp.	10.00	9.93 to 10.06
VectoIQ Acquisition Corp.	10.23	10.20 to 10.23
VectoIQ Acquisition Corp.	1.20	1.15 to 1.25
Veeco Instruments Inc.	25.17	25.11 to 25.57
Veracyte, Inc.	36.45	35.85 to 38.06
Verastem, Inc.	4.67	4.52 to 4.84
Vericel Corporation	57.47	56.41 to 57.95
VeriSign, Inc.	220.78	218.91 to 221.68
Verisk Analytics, Inc.	172.57	172.10 to 174.02
Veritex Holdings, Inc.	36.48	35.82 to 36.76
Veritone, Inc.	21.34	21.00 to 22.00
Verona Pharma plc	7.18	7.06 to 7.47
Verra Mobility Corporation	14.77	14.64 to 15.00
Verrica Pharmaceuticals Inc.	11.81	11.55 to 12.39
Viavi Solutions Inc.	17.46	17.41 to 17.76
Victory Capital Holdings, Inc.	30.32	29.85 to 30.48
VictoryShares Developed Enhanced Volatility Wtd ETF	34.86	34.82 to 34.87
VictoryShares Dividend Accelerator ETF	44.22	44.03 to 44.29
VictoryShares International Volatility Wtd ETF	45.94	45.93 to 46.02
VictoryShares US 500 Enhanced Volatility Wtd ETF	71.20	70.94 to 71.31
VictoryShares US Multi-Factor Minimum Volatility ETF	38.09	38.02 to 38.14
VictoryShares US Small Cap Volatility Wtd ETF	66.14	66.10 to 66.30
Viking Therapeutics, Inc.	6.03	5.84 to 6.08
Village Farms International, Inc.	10.47	10.40 to 10.70
Viomi Technology Co., Ltd	8.97	8.61 to 9.00
Viper Energy Partners LP	19.12	18.50 to 19.14
Virco Manufacturing Corporation	3.66	3.61 to 3.69
VirTra, Inc.	6.83	6.51 to 6.83
VistaGen Therapeutics, Inc.	2.77	2.73 to 2.84
Vodafone Group Plc	18.82	18.72 to 18.92
Voyager Therapeutics, Inc.	4.70	4.52 to 4.74
VSE Corporation	51.01	49.95 to 51.05
vTv Therapeutics Inc.	2.56	2.53 to 2.68
Walgreens Boots Alliance, Inc.	54.24	54.16 to 54.88
Waterstone Financial, Inc.	20.20	20.05 to 20.38
WAVE Life Sciences Ltd.	7.13	7.03 to 7.31
WD-40 Company	256.27	250.34 to 256.38
Western Asset Short Duration Income ETF	26.34	26.33 to 26.39
Weyco Group, Inc.	21.69	21.23 to 21.85
Wheeler Real Estate Investment Trust, Inc.	4.96	4.84 to 4.99
Wheeler Real Estate Investment Trust, Inc.	18.35	18.25 to 18.35
Wheeler Real Estate Investment Trust, Inc.	15.09	14.50 to 15.09
WhiteHorse Finance, Inc.	15.92	15.87 to 16.12
WhiteHorse Finance, Inc.	25.70	25.62 to 25.73
Willamette Valley Vineyards, Inc.	13.99	13.50 to 14.02
Willdan Group, Inc.	39.88	39.11 to 40.05
Willis Lease Finance Corporation	45.55	45.45 to 45.84
WillScot Corporation	29.35	29.09 to 29.74
Wingstop Inc.	148.87	147.90 to 150.69
Winmark Corporation	197.90	196.66 to 199.23
Wintrust Financial Corporation	28.39	28.25 to 28.42
WisdomTree Emerging Markets Corporate Bond Fund	76.27	75.76 to 76.53
WisdomTree Germany Hedged Equity Fund	36.66	36.47 to 36.66
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.20	22.16 to 22.23
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	46.99	46.95 to 47.01
WisdomTree Japan Hedged SmallCap Equity Fund	44.22	44.20 to 44.22
WisdomTree U.S. Quality Dividend Growth Fund	59.64	59.49 to 59.77
Wix.com Ltd.	279.27	277.13 to 284.65
Workday, Inc.	231.81	229.65 to 232.10
Workhorse Group, Inc.	14.15	13.69 to 15.02
World Acceptance Corporation	162.72	159.43 to 166.07
WVS Financial Corp.	16.68	16.68 to 16.68
Xenetic Biosciences, Inc.	2.23	2.20 to 2.36
Xeris Pharmaceuticals, Inc.	4.14	3.88 to 4.42
XOMA Corporation	30.71	30.08 to 32.45
XpresSpa Group, Inc.	1.54	1.53 to 1.61
Xunlei Limited	5.24	5.15 to 5.58
Yatra Online, Inc.	2.24	2.22 to 2.29
Zealand Pharma A/S	31.40	31.40 to 31.48
Zix Corporation	7.32	7.28 to 7.54
Zogenix, Inc.	17.57	17.39 to 18.45
Zosano Pharma Corporation	1.02	0.97 to 1.07
Zscaler, Inc.	207.39	206.91 to 213.54
Zynerba Pharmaceuticals, Inc.	5.43	5.36 to 5.67
A.H. Belo Corporation	6.67	6.62 to 6.72
A10 Networks, Inc.	10.31	10.21 to 10.50
AAR Corp.	41.72	40.49 to 42.10
ABB Ltd	34.82	34.74 to 34.92
Abbott Laboratories	110.41	110.10 to 111.40
AbbVie Inc.	115.83	114.52 to 115.94
Abercrombie & Fitch Company	43.05	42.38 to 43.50
Aberdeen Global Dynamic Dividend Fund	12.28	12.20 to 12.35
Aberdeen Total Dynamic Dividend Fund	10.36	10.31 to 10.43
Accenture plc	286.19	285.37 to 287.95
Acuity Brands, Inc.	189.84	185.13 to 189.96
Adams Diversified Equity Fund, Inc.	19.51	19.49 to 19.57
Adams Natural Resources Fund, Inc.	16.80	16.53 to 16.80
ADT Inc.	11.47	11.40 to 11.61
Adtalem Global Education Inc.	38.55	37.51 to 38.69
Advance Auto Parts Inc	200.66	198.07 to 200.69
Advent Claymore Convertible Securities and Income Fund	19.54	19.53 to 19.69
Aegon NV	25.55	25.47 to 25.56
Aerojet Rocketdyne Holdings, Inc.	49.34	49.24 to 49.75
AG Mortgage Investment Trust, Inc.	4.57	4.51 to 4.62
Agilent Technologies, Inc.	144.62	144.04 to 145.16
Albany International Corporation	89.32	87.49 to 89.47
Alexander & Baldwin, Inc.	19.86	19.52 to 19.91
Algonquin Power & Utilities Corp.	16.08	16.07 to 16.25
Alleghany Corporation	705.80	696.37 to 712.58
Allete, Inc.	70.53	70.00 to 70.79
Alliance National Municipal Income Fund Inc	14.94	14.90 to 14.94
Alliance World Dollar Government Fund II	12.41	12.25 to 12.41
AllianzGI Convertible & Income 2024 Target Term Fund	10.41	10.35 to 10.52
AllianzGI Convertible & Income Fund	5.97	5.96 to 6.01
AllianzGI Convertible & Income Fund II	5.20	5.20 to 5.25
AllianzGI Diversified Income & Convertible Fund	33.33	33.30 to 33.81
AllianzGI Equity & Convertible Income Fund	29.31	29.21 to 29.54
Alteryx, Inc.	82.37	81.82 to 85.48
Ambev S.A.	3.82	3.77 to 3.84
AMC Entertainment Holdings, Inc.	59.04	56.73 to 64.71
Ameren Corporation	86.14	85.40 to 86.78
Ameresco, Inc.	61.88	60.96 to 62.38
America Movil, S.A.B. de C.V.	15.89	15.77 to 16.24
American Assets Trust, Inc.	38.50	38.39 to 38.80
American Campus Communities Inc	48.59	48.42 to 48.98
American Eagle Outfitters, Inc.	34.21	33.70 to 34.64
American Electric Power Company, Inc.	85.24	84.88 to 85.57
American Equity Investment Life Holding Company	32.58	31.33 to 33.07
American Express Company	166.27	163.80 to 166.90
American Financial Group, Inc.	27.35	27.35 to 27.35
American States Water Company	83.09	82.01 to 83.28
American Tower Corporation (REIT)	270.47	268.62 to 271.30
American Vanguard Corporation	18.04	17.77 to 18.09
American Water Works	161.79	160.02 to 162.52
AmerisourceBergen Corporation (Holding Co)	119.03	118.30 to 119.28
AMN Healthcare Services Inc	96.77	94.20 to 96.91
Amphenol Corporation	68.43	68.19 to 68.65
AMTEK, Inc.	137.16	135.57 to 137.54
Anaplan, Inc.	51.81	51.52 to 52.69
Anheuser-Busch Inbev SA	79.35	78.93 to 79.67
Antero Midstream Partners LP	10.31	10.20 to 10.45
Antero Resources Corporation	13.84	13.47 to 13.99
Aon plc	251.82	249.26 to 252.82
Apache Corporation	22.86	22.47 to 23.06
Apartment Investment and Management Company	7.56	7.55 to 7.74
Apollo Commercial Real Estate Finance	16.49	16.35 to 16.59
Apollo Global Management, LLC	58.01	57.34 to 58.31
Apollo Senior Floating Rate Fund Inc.	15.53	15.40 to 15.53
Apollo Tactical Income Fund Inc.	15.51	15.38 to 15.52
Aptiv PLC	157.00	156.40 to 157.56
Aramark	37.56	37.49 to 37.83
Archrock, Inc.	9.48	9.20 to 9.49
Arconic Inc.	37.80	36.75 to 37.85
Ares Commercial Real Estate Corporation	16.75	16.59 to 16.95
Ares Dynamic Credit Allocation Fund, Inc.	16.24	16.01 to 16.24
Ares Management Corporation	58.00	57.84 to 58.50
Argo Group International Holdings, Ltd.	53.81	52.47 to 54.12
Arista Networks, Inc.	361.74	360.57 to 365.82
Arlo Technologies, Inc.	6.89	6.76 to 6.95
Armada Hoffler Properties, Inc.	13.85	13.72 to 13.97
Artisan Partners Asset Management Inc.	53.75	53.49 to 54.35
ASE Technology Holding Co., Ltd.	8.60	8.54 to 8.64
ASGN Incorporated	102.41	100.62 to 103.04
Aspen Aerogels, Inc.	23.22	22.07 to 23.26
Astrazeneca PLC	58.84	58.58 to 59.01
AT&T Inc.	29.28	29.04 to 29.30
AT&T Inc.	26.71	26.70 to 26.84
AT&T Inc.	27.31	27.26 to 27.37
Atento S.A.	20.74	20.45 to 20.74
Athene Holding Ltd.	63.34	62.64 to 63.82
Atlantic Power Corporation	3.02	3.02 to 3.03
Atmos Energy Corporation	100.96	100.67 to 101.56
AutoZone, Inc.	1403.04	1377.03 to 1404.22
Avalara, Inc.	140.23	138.32 to 141.21
Avangrid, Inc.	55.09	54.77 to 55.34
Avanos Medical, Inc.	39.97	39.67 to 40.25
Avista Corporation	45.44	44.90 to 45.59
AXA Equitable Holdings, Inc.	31.90	31.05 to 32.05
Axos Financial, Inc.	48.54	47.25 to 48.81
Azul S.A.	27.62	27.12 to 28.25
Azure Power Global Limited	22.00	21.55 to 23.34
B&G Foods, Inc.	33.86	33.27 to 36.52
Badger Meter, Inc.	95.09	94.15 to 95.22
BalckRock Taxable Municipal Bond Trust	25.36	25.27 to 25.43
Banc of California, Inc.	18.06	17.81 to 18.19
Banco Bilbao Viscaya Argentaria S.A.	6.51	6.45 to 6.53
Banco Bradesco Sa	5.53	5.42 to 5.54
Banco Bradesco Sa	4.70	4.61 to 4.70
Banco De Chile	20.44	20.11 to 20.74
Banco Latinoamericano de Comercio Exterior, S.A.	15.32	15.14 to 15.41
Banco Santander Brasil SA	8.94	8.76 to 8.94
Banco Santander Chile	21.42	21.12 to 21.64
Banco Santander Mexico, S.A., Institucion de Ban	6.37	6.35 to 6.45
Bank of N.T. Butterfield & Son Limited (The)	37.31	36.20 to 37.40
Barings Corporate Investors	15.10	15.00 to 15.10
Barnes & Noble Education, Inc	10.00	9.44 to 10.03
Barnes Group, Inc.	55.44	54.84 to 55.55
Becton, Dickinson and Company	241.44	240.87 to 243.42
Biglari Holdings Inc.	182.92	181.35 to 187.91
Biglari Holdings Inc.	923.74	901.40 to 923.74
Bio-Rad Laboratories, Inc.	609.27	602.96 to 610.98
Bio-Rad Laboratories, Inc.	579.60	579.60 to 579.61
BJ's Wholesale Club Holdings, Inc.	47.35	47.26 to 48.30
Black Hills Corporation	69.82	69.24 to 70.06
Black Knight, Inc.	74.10	73.80 to 74.49
Black Stone Minerals, L.P.	10.74	10.46 to 10.76
BlackRock California Municipal Income Trust	14.96	14.86 to 15.00
Blackrock Capital and Income Strategies Fund Inc	20.66	20.65 to 20.80
Blackrock Core Bond Trust	16.19	16.03 to 16.20
Blackrock Corporate High Yield Fund, Inc.	12.25	12.22 to 12.29
Blackrock Debt Strategies Fund, Inc.	11.39	11.34 to 11.43
BlackRock Energy and Resources Trust	10.25	10.12 to 10.28
Blackrock Floating Rate Income Strategies Fund Inc	13.04	12.94 to 13.04
Blackrock Global	12.81	12.66 to 12.83
Blackrock Global	12.74	12.71 to 12.82
Blackrock Health Sciences Trust	47.98	47.80 to 48.23
BLACKROCK INTERNATIONAL, LTD.	6.68	6.64 to 6.69
BlackRock Long-Term Municipal Advantage Trust	13.47	13.40 to 13.50
Blackrock MuniAssets Fund, Inc.	17.46	16.69 to 17.60
BlackRock Municipal Income Trust II	15.45	15.41 to 15.48
Blackrock MuniHoldings California Quality Fund, Inc.	15.95	15.83 to 16.08
Blackrock MuniHoldings Fund, Inc.	16.98	16.90 to 17.00
Blackrock MuniHoldings Investment Quality Fund	14.66	14.61 to 14.66
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	15.95	15.90 to 15.98
Blackrock MuniHoldings New York Quality Fund, Inc.	14.75	14.68 to 14.75
Blackrock MuniHoldings Quality Fund II, Inc.	13.83	13.78 to 13.90
Blackrock MuniYield California Fund, Inc.	15.60	15.48 to 15.76
Blackrock MuniYield California Insured Fund, Inc.	15.84	15.73 to 15.99
Blackrock MuniYield Michigan Quality Fund, Inc.	15.49	15.32 to 15.49
Blackrock MuniYield New Jersey Fund, Inc.	16.06	16.01 to 16.15
Blackrock MuniYield New York Quality Fund, Inc.	14.03	13.97 to 14.04
Blackrock MuniYield Quality Fund II, Inc.	14.63	14.58 to 14.84
Blackrock MuniYield Quality Fund, Inc.	16.66	16.59 to 16.70
BlackRock New York Investment Quality Municipal Trust Inc. (Th	15.00	14.97 to 15.01
BlackRock Science and Technology Trust	60.19	59.53 to 60.43
BlackRock Utility, Infrastructure & Power Opportun	27.05	26.90 to 27.14
BlackRock Virginia Municipal Bond Trust	17.68	17.56 to 17.72
BlackRock, Inc.	881.01	872.04 to 884.89
Blackstone / GSO Strategic Credit Fund	13.74	13.74 to 13.81
Blackstone GSO Long Short Credit Income Fund	14.74	14.67 to 14.76
Blackstone GSO Senior Floating Rate Term Fund	16.43	16.32 to 16.50
Blue Apron Holdings, Inc.	5.53	5.49 to 5.95
Bonanza Creek Energy, Inc.	49.77	47.93 to 50.18
Booz Allen Hamilton Holding Corporation	87.74	87.10 to 87.76
Boston Properties, Inc.	122.00	121.45 to 124.18
Boston Scientific Corporation	42.75	42.39 to 42.93
Box, Inc.	25.20	24.94 to 25.23
BP Midstream Partners LP	15.58	15.24 to 15.70
BP p.l.c.	28.38	27.95 to 28.47
BP Prudhoe Bay Royalty Trust	5.73	4.98 to 5.75
Brady Corporation	59.79	58.89 to 59.89
Braemar Hotels & Resorts Inc.	6.46	6.28 to 6.53
BrandywineGLOBAL Global Income Opportunities Fund	12.89	12.82 to 12.90
Brasilagro Cia Brasileira De Propriedades Agricolas	6.54	6.16 to 6.55
Braskem S.A.	22.78	21.91 to 22.84
BRF S.A.	5.94	5.57 to 6.07
Bright Horizons Family Solutions Inc.	147.45	146.89 to 148.51
Bright Scholar Education Holdings Limited	4.28	4.10 to 4.28
BrightSphere Investment Group plc	25.30	25.27 to 25.30
BrightSphere Investment Group plc	22.72	22.31 to 22.83
Brink's Company (The)	76.50	75.23 to 76.56
Bristol-Myers Squibb Company	67.42	66.92 to 67.57
British American Tobacco p.l.c.	40.27	40.13 to 40.62
Broadridge Financial Solutions, Inc.	161.63	160.10 to 161.90
Brookdale Senior Living Inc.	8.74	8.56 to 8.90
Brookfield Asset Management Inc	50.09	49.53 to 50.39
Brookfield Business Partners L.P.	45.40	44.29 to 45.50
Brookfield Real Assets Income Fund Inc.	22.31	22.14 to 22.47
Brown & Brown, Inc.	52.94	51.97 to 53.13
BRT Apartments Corp.	18.44	18.35 to 18.65
Buckle, Inc. (The)	40.91	40.60 to 41.41
CABCO Series 2004-101 Trust	25.90	25.80 to 25.96
Cable One, Inc.	1800.01	1792.60 to 1815.30
CACI International, Inc.	265.94	262.57 to 266.65
Cactus, Inc.	42.91	41.15 to 43.17
CAE Inc	31.79	31.53 to 32.19
California Resources Corporation	32.75	32.61 to 33.24
California Water Service Group Holding	58.91	58.40 to 59.17
Callon Petroleum Company	50.24	47.91 to 50.29
Camden Property Trust	134.44	134.05 to 135.19
Canadian Imperial Bank of Commerce	119.82	118.55 to 119.84
Canadian Natural Resources Limited	37.95	37.51 to 38.03
Cantel Medical Corp.	80.37	80.37 to 81.74
Capital Senior Living Corporation	46.02	45.00 to 46.16
Capital Trust, Inc.	33.16	33.15 to 33.88
Capstead Mortgage Corporation	6.62	6.57 to 6.72
Cardinal Health, Inc.	58.27	57.95 to 58.63
CarMax Inc	118.83	117.54 to 119.20
Carter's, Inc.	107.70	104.62 to 107.85
Castlight Health, inc.	2.14	2.08 to 2.22
Catalent, Inc.	108.47	108.36 to 109.82
CBIZ, Inc.	32.93	32.56 to 33.01
CBRE Clarion Global Real Estate Income Fund	8.94	8.90 to 9.10
CBRE Group, Inc.	89.11	88.20 to 89.67
Cedar Realty Trust, Inc.	15.33	15.00 to 15.56
Cementos Pacasmayo S.A.A.	8.16	7.87 to 8.25
Cenovus Energy Inc	10.41	10.11 to 10.55
Center Coast Brookfield MLP & Energy Infrastructur	13.95	13.85 to 14.00
CenterPoint Energy, Inc.	25.99	25.92 to 26.14
Centrais Electricas Brasileiras S.A.- Eletrobras	8.84	8.46 to 8.84
Central Puerto S.A.	2.69	2.64 to 2.70
CGI Inc.	91.30	90.67 to 92.09
Charles River Laboratories International, Inc.	354.36	353.04 to 356.35
Chatham Lodging Trust (REIT)	13.89	13.78 to 13.97
Chegg, Inc.	76.52	75.81 to 77.82
Cherry Hill Mortgage Investment Corporation	10.31	10.27 to 10.58
Chesapeake Energy Corporation	55.96	55.43 to 56.99
Chesapeake Utilities Corporation	120.28	118.58 to 120.85
Chevron Corporation	110.30	108.39 to 110.48
Chimera Investment Corporation	15.32	15.15 to 15.49
China Yuchai International Limited	17.90	17.35 to 18.13
Chipotle Mexican Grill, Inc.	1370.64	1356.98 to 1392.03
Choice Hotels International, Inc.	123.01	121.37 to 123.45
Cimarex Energy Co	70.62	68.81 to 70.92
Cincinnati Bell Inc	15.43	15.42 to 15.43
Ciner Resources LP	14.71	14.25 to 14.74
Citigroup Inc.	17.16	17.04 to 17.18
Citizens, Inc.	5.11	5.05 to 5.13
City Office REIT, Inc.	12.71	12.63 to 12.91
Civeo Corporation	18.15	17.91 to 18.31
Clear Channel Outdoor Holdings, Inc.	2.90	2.85 to 2.92
ClearBridge Energy Midstream Opportunity Fund Inc.	25.24	24.98 to 25.59
ClearBridge MLP and Midstream Fund Inc.	31.88	31.53 to 32.35
ClearBridge MLP and Midstream Total Return Fund In	27.35	26.79 to 27.68
Clearwater Paper Corporation	29.47	28.75 to 29.48
Clearway Energy, Inc.	27.56	27.40 to 27.85
Cleveland-Cliffs Inc.	22.86	21.36 to 23.34
Cloudera, Inc.	15.77	15.75 to 15.82
CMS Energy Corporation	27.87	27.85 to 27.99
CMS Energy Corporation	27.93	27.81 to 27.96
CNA Financial Corporation	47.77	47.07 to 47.97
CNX Resources Corporation	18.29	17.47 to 18.31
CNX Resources Corporation	14.73	14.44 to 14.95
Coca Cola Femsa S.A.B. de C.V.	51.66	51.05 to 51.81
Coca-Cola European Partners plc	62.28	61.93 to 62.68
Coeur Mining, Inc.	10.46	10.25 to 10.76
Cohen & Steers Closed-End Opportunity Fund, Inc.	14.37	14.33 to 14.55
Cohen & Steers Inc	75.79	74.90 to 76.13
Cohen & Steers MLP Income and Energy Opportunity Fund, Inc.	4.16	4.13 to 4.29
Cohen & Steers Quality Income Realty Fund Inc	16.05	16.01 to 16.16
Cohen & Steers REIT and Preferred and Income Fund,	26.90	26.85 to 27.36
Cohen & Steers Select Preferred and Income Fund, Inc.	30.81	30.70 to 31.24
Cohen & Steers Total Return Realty Fund, Inc.	16.42	16.32 to 16.73
Colfax Corporation	46.21	45.62 to 46.26
Colfax Corporation	188.47	187.44 to 188.96
Colonial Intermediate High Income Fund	3.17	3.05 to 3.22
Colony Capital, Inc.	7.84	7.63 to 7.93
Colony Credit Real Estate, Inc.	10.15	10.09 to 10.25
Columbia Seligman Premium Technology Growth Fund, Inc	35.37	35.26 to 35.54
Comcast Corporation	63.07	63.07 to 64.79
Commercial Metals Company	32.72	31.90 to 32.81
Community Healthcare Trust Incorporated	50.35	50.26 to 51.34
Comp En De Mn Cemig ADS	3.38	3.24 to 3.38
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	7.75	7.62 to 7.81
Companhia Paranaense de Energia (COPEL)	6.15	6.09 to 6.23
Compania Cervecerias Unidas, S.A.	18.81	18.68 to 18.99
Comstock Resources, Inc.	6.48	6.28 to 6.55
Conduent Incorporated	7.96	7.91 to 8.18
ConocoPhillips	61.17	60.47 to 61.56
Consolidated Edison Inc	77.75	77.30 to 78.49
Constellation Brands Inc	238.08	238.08 to 238.08
Constellium N.V.	19.99	19.22 to 20.02
Continental Resources, Inc.	36.79	35.52 to 36.90
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	18.42	18.10 to 18.50
Cooper Tire & Rubber Company	60.17	59.87 to 60.46
CoreCivic, Inc.	11.29	11.08 to 11.48
CoreLogic, Inc.	80.00	79.96 to 80.01
CorEnergy Infrastructure Trust, Inc.	6.92	6.80 to 7.19
CoreSite Realty Corporation	134.13	134.01 to 135.44
Corporate Office Properties Trust	29.63	29.62 to 30.10
Costamare Inc.	12.05	11.62 to 12.45
Cousins Properties Incorporated	39.12	39.05 to 39.83
Covanta Holding Corporation	17.54	17.25 to 17.59
Crescent Point Energy Corporation	4.70	4.63 to 4.75
Crestwood Equity Partners LP	32.70	32.09 to 33.25
Cross Timbers Royalty Trust	10.15	10.03 to 10.17
CrossAmerica Partners LP	20.09	19.52 to 20.09
Crown Holdings, Inc.	101.29	99.74 to 101.53
CryoLife, Inc.	29.58	29.11 to 29.60
CubeSmart	46.32	46.30 to 46.71
Cubic Corporation	75.00	74.95 to 75.01
Culp, Inc.	17.14	16.96 to 17.25
CURO Group Holdings Corp.	17.70	17.35 to 17.85
Curtiss-Wright Corporation	126.98	126.19 to 127.79
Cushing MLP & Infrastructure Total Return Fund	31.44	31.30 to 31.75
Cushing Renaissance Fund (The)	50.07	49.90 to 50.67
Danaher Corporation	245.10	244.66 to 247.89
Danaos Corporation	70.73	67.44 to 73.32
DaVita Inc.	123.64	121.16 to 124.61
DCP Midstream LP	31.22	30.17 to 31.50
Deckers Outdoor Corporation	333.93	329.18 to 336.18
Delaware Enhanced Global Dividend	10.63	10.63 to 10.70
Delaware Investments Dividend & Income Fund, Inc.	11.99	11.95 to 12.19
Dell Technologies Inc.	102.86	102.38 to 103.31
DHT Holdings, Inc.	6.40	6.30 to 6.48
Diageo plc	195.76	195.00 to 196.02
Diamondrock Hospitality Company	10.40	10.26 to 10.49
Diana Shipping inc.	5.33	4.83 to 5.34
Digital Realty Trust, Inc.	159.37	159.27 to 162.44
Dillard's, Inc.	162.46	157.67 to 164.05
Dillard's, Inc.	25.96	25.84 to 25.99
Discover Financial Services	123.01	120.51 to 123.43
Dolby Laboratories	99.50	98.94 to 100.62
Dollar General Corporation	212.12	209.17 to 212.75
Dominion Energy, Inc.	78.12	77.94 to 78.49
Dominion Energy, Inc.	25.43	25.34 to 25.44
Domino's Pizza Inc	445.76	444.41 to 450.41
Donnelley Financial Solutions, Inc.	31.82	30.76 to 31.97
Dorian LPG Ltd.	14.75	14.38 to 14.84
DoubleLine Income Solutions Fund	18.43	18.35 to 18.45
DoubleLine Opportunistic Credit Fund	19.96	19.90 to 20.03
Dover Corporation	151.37	149.63 to 151.66
Dr. Reddy's Laboratories Ltd	73.71	73.37 to 74.03
Dreyfus Strategic Municipal Bond Fund, Inc.	8.19	8.15 to 8.19
Dril-Quip, Inc.	39.09	37.68 to 39.11
Drive Shack Inc.	3.74	3.56 to 3.90
DTE Energy Company	25.09	25.07 to 25.09
DTE Energy Company	26.22	26.19 to 26.28
DTE Energy Company	25.75	25.71 to 25.75
Ducommun Incorporated	57.07	56.66 to 58.08
Duff & Phelps Select MLP and Midstream Energy Fund	9.89	9.85 to 9.98
Duff & Phelps Utilities Income, Inc.	10.61	10.56 to 10.63
Duff & Phelps Utilities Tax-Free Income, Inc.	14.98	14.97 to 15.00
Duke Energy Corporation	103.22	102.22 to 103.51
Duke Energy Corporation	26.38	26.35 to 26.46
Duke Realty Corporation	48.90	48.88 to 49.42
DXC Technology Company	41.14	40.76 to 41.35
Dynagas LNG Partners LP	2.89	2.82 to 2.95
Dynex Capital, Inc.	20.11	20.02 to 20.37
e.l.f. Beauty, Inc.	28.60	28.39 to 28.77
Earthstone Energy, Inc.	11.25	10.79 to 11.37
Easterly Government Properties, Inc.	21.72	21.67 to 21.96
EastGroup Properties, Inc.	169.52	169.10 to 170.79
Eastman Kodak Company	8.81	8.70 to 9.47
Eaton Corporation, PLC	147.85	145.37 to 147.87
Eaton Vance Corporation	16.40	16.37 to 16.49
Eaton Vance Corporation	11.16	11.06 to 11.22
Eaton Vance Enhance Equity Income Fund	18.43	18.33 to 18.61
Eaton Vance Enhanced Equity Income Fund II	22.69	22.66 to 22.80
Eaton Vance Floating Rate Income Trust	14.39	14.39 to 14.45
Eaton Vance Floating-Rate 2022 Target Term Trust	9.44	9.40 to 9.49
Eaton vance Floating-Rate Income Plus Fund	16.45	16.40 to 16.47
Eaton Vance Municipal Income 2028 Term Trust	22.68	22.55 to 22.74
Eaton Vance Municipal Income Trust	14.09	14.05 to 14.11
Eaton Vance Risk-Managed Diversified Equity Income Fund	11.40	11.35 to 11.50
Eaton Vance Senior Floating-Rate Fund	14.25	14.20 to 14.28
Eaton Vance Short Diversified Income Fund	13.40	13.40 to 13.48
Eaton Vance Tax-Advantage Global Dividend Opp	29.51	29.50 to 29.65
Eaton Vance Tax-Advantaged Global Dividend Income Fund	21.42	21.28 to 21.48
Eaton Vance Tax-Managed Buy-Write Income Fund	16.85	16.82 to 16.97
Eaton Vance Tax-Managed Buy-Write Strategy Fund	11.40	11.40 to 11.50
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.23	14.18 to 14.30
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	10.28	10.26 to 10.33
Ecolab Inc.	214.92	212.16 to 216.24
Ecopetrol S.A.	13.21	12.95 to 13.21
Edison International	58.59	58.38 to 59.11
Edwards Lifesciences Corporation	100.28	99.91 to 101.28
Elanco Animal Health Incorporated	34.81	34.01 to 36.34
Elastic N.V.	134.68	133.66 to 137.85
Element Solutions Inc.	24.28	24.16 to 24.62
Eli Lilly and Company	223.52	222.87 to 226.66
Embotelladora Andina S.A.	13.98	13.72 to 14.00
Embraer S.A.	16.81	16.51 to 16.97
Emerald Expositions Events, Inc.	5.55	5.50 to 5.99
Emerson Electric Company	98.61	97.18 to 98.65
Empire State Realty Trust, Inc.	12.65	12.65 to 12.83
Employers Holdings Inc	43.49	43.06 to 43.82
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	5.14	5.04 to 5.21
Enable Midstream Partners, LP	9.66	9.41 to 9.70
Enbridge Inc	40.78	40.52 to 40.94
Enbridge Inc	27.48	27.41 to 27.49
Endava plc	111.45	109.58 to 111.45
Enel Americas S.A.	6.89	6.71 to 6.93
Enel Chile S.A.	2.99	2.98 to 3.05
Energizer Holdings, Inc.	46.36	45.89 to 46.44
Energy Transfer L.P.	11.22	10.92 to 11.30
Enerplus Corporation	7.19	7.01 to 7.22
ENI S.p.A.	26.15	25.89 to 26.16
EnLink Midstream, LLC	6.57	6.37 to 6.59
Ennis, Inc.	21.71	21.43 to 21.71
EnPro Industries	98.10	96.76 to 98.39
Entergy Arkansas, LLC	25.45	25.43 to 25.45
Entergy Corporation	109.23	108.69 to 109.72
Entergy Louisiana, Inc.	25.60	25.52 to 25.66
Enterprise Products Partners L.P.	25.26	25.12 to 25.49
Entravision Communications Corporation	5.45	5.42 to 5.55
Envestnet, Inc	78.00	77.82 to 78.98
Enviva Partners, LP	49.80	49.14 to 49.86
EOG Resources, Inc.	85.60	84.48 to 86.29
EPAM Systems, Inc.	500.80	498.60 to 509.89
Equifax, Inc.	231.43	227.47 to 232.12
Equitrans Midstream Corporation	9.62	9.46 to 9.69
Equity Commonwealth	27.97	27.94 to 28.19
Equity Lifestyle Properties, Inc.	75.30	75.30 to 76.39
Equity Residential	79.71	79.66 to 80.85
Essential Properties Realty Trust, Inc.	28.66	28.46 to 29.29
Essex Property Trust, Inc.	311.07	310.26 to 314.94
Estee Lauder Companies, Inc. (The)	302.81	302.45 to 306.25
Evergy, Inc.	64.52	63.79 to 64.90
Eversource Energy	83.77	82.49 to 84.45
Evertec, Inc.	44.07	43.88 to 44.53
Evolent Health, Inc	20.00	19.35 to 20.00
Evoqua Water Technologies Corp.	33.31	32.53 to 33.34
Exelon Corporation	47.11	46.92 to 47.24
Exterran Corporation	5.29	5.06 to 5.31
Extra Space Storage Inc	159.98	158.74 to 160.37
Exxon Mobil Corporation	64.33	62.35 to 64.40
Fabrinet	94.29	93.77 to 95.08
FactSet Research Systems Inc.	327.98	326.99 to 332.38
Fair Isaac Corporation	499.52	496.44 to 504.00
Farfetch Limited	49.55	49.02 to 51.06
Farmland Partners Inc.	13.05	12.64 to 13.13
FBL Financial Group, Inc.	60.99	60.96 to 61.01
Federal Agricultural Mortgage Corporation	95.07	95.07 to 95.07
Federal Realty Investment Trust	122.83	122.38 to 123.93
Ferro Corporation	21.60	21.49 to 21.61
Fiduciary/Claymore Energy Infrastructure Fund	13.84	13.73 to 14.02
First American Corporation (The)	66.15	64.82 to 66.61
First Industrial Realty Trust, Inc.	53.53	53.48 to 53.80
First Majestic Silver Corp.	18.04	17.74 to 18.33
First Trust	20.28	20.24 to 20.51
First Trust Dynamic Europe Equity Income Fund	13.95	13.94 to 14.00
First Trust Energy Infrastructure Fund	14.18	14.08 to 14.23
First Trust High Income Long Short Fund	15.45	15.37 to 15.47
First Trust Intermediate Duration Preferred & Income Fund	25.14	25.01 to 25.27
First Trust MLP and Energy Income Fund	8.28	8.23 to 8.29
First Trust New Opportunities MLP & Energy Fund	6.20	6.19 to 6.26
First Trust/Aberdeen Emerging Opportunity Fund	15.74	15.62 to 15.77
First Trust/Aberdeen Global Opportunity Income Fund	10.16	10.15 to 10.23
FirstEnergy Corp.	38.88	38.75 to 39.22
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	30.03	30.00 to 30.29
Flaherty & Crumrine Preferred Income Fund Incorporated	17.24	17.01 to 17.28
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	13.38	13.33 to 13.40
Flaherty & Crumrine Total Return Fund Inc	24.24	24.23 to 24.49
Fly Leasing Limited	16.94	16.91 to 16.95
FMC Corporation	118.76	116.98 to 119.05
Fomento Economico Mexicano S.A.B. de C.V.	85.28	84.79 to 85.90
Fortis Inc.	46.74	46.62 to 46.82
Fortress Transportation and Infrastructure Investors LLC	31.47	30.20 to 31.57
Four Corners Property Trust, Inc.	28.79	28.68 to 29.02
Four Seasons Education (Cayman) Inc.	1.01	0.97 to 1.06
Franco-Nevada Corporation	151.83	151.03 to 152.88
Franklin Covey Company	31.84	30.27 to 31.91
Franklin Universal Trust	8.22	8.16 to 8.22
Fresenius Medical Care Corporation	42.13	41.79 to 42.14
Frontline Ltd.	8.68	8.52 to 8.73
FTI Consulting, Inc.	140.84	140.37 to 141.88
Gabelli Dividend	26.59	26.37 to 26.82
Gabelli Utility Trust (The)	7.70	7.67 to 7.81
Gamco Investors, Inc.	25.02	24.58 to 25.23
Gap, Inc. (The)	32.35	31.51 to 32.61
Garrett Motion Inc.	8.07	8.04 to 8.19
Gartner, Inc.	234.80	228.20 to 234.84
GasLog Partners LP	3.12	3.09 to 3.18
GATX Corporation	25.03	24.99 to 25.03
Genco Shipping & Trading Limited	18.27	17.40 to 18.34
Generac Holdlings Inc.	362.26	354.45 to 362.39
General American Investors, Inc.	43.96	43.93 to 44.25
General Dynamics Corporation	192.45	191.29 to 193.02
Genesis Energy, L.P.	11.93	11.37 to 12.38
Genie Energy Ltd.	6.27	6.12 to 6.34
Genworth Financial Inc	4.24	4.07 to 4.32
Geo Group Inc (The)	6.62	6.60 to 6.96
Georgia Power Company	27.51	27.38 to 27.53
Getty Realty Corporation	33.77	33.73 to 34.08
GigCapital, Inc.	9.83	9.81 to 9.84
Glaukos Corporation	80.02	79.26 to 80.48
GlaxoSmithKline PLC	40.57	40.38 to 40.58
Global Medical REIT Inc.	15.70	15.68 to 15.98
Global Net Lease, Inc.	19.99	19.94 to 20.11
Global Partners LP	26.88	26.14 to 26.88
Global Payments Inc.	194.35	191.11 to 195.14
Global Ship Lease, Inc.	20.21	19.04 to 20.71
Globant S.A.	216.89	215.33 to 220.93
Globus Medical, Inc.	72.95	72.03 to 73.17
GoDaddy Inc.	84.83	84.35 to 85.32
Goldman Sachs BDC, Inc.	20.23	20.06 to 20.40
Goldman Sachs MLP Energy Renaissance Fund	12.37	12.35 to 12.48
Granite Point Mortgage Trust Inc.	15.25	14.97 to 15.29
Granite Real Estate Inc.	67.96	67.86 to 69.40
Gray Television, Inc.	21.07	21.07 to 22.25
Great Western Bancorp, Inc.	34.23	33.66 to 34.51
Green Dot Corporation	48.64	47.07 to 48.76
Greenbrier Companies, Inc. (The)	47.42	46.57 to 47.71
Greif Bros. Corporation	63.01	61.50 to 63.46
Greif Bros. Corporation	62.40	60.90 to 63.00
Griffon Corporation	26.55	25.80 to 26.70
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	114.16	113.59 to 116.41
Grupo Aeroportuario del Sureste, S.A. de C.V.	190.42	187.09 to 191.75
Grupo Supervielle S.A.	2.37	2.27 to 2.41
Guggenheim Credit Allocation Fund	21.43	21.28 to 21.43
Guggenheim Taxable Municipal Managed Duration Trst	24.69	24.40 to 24.69
Guidewire Software, Inc.	112.12	111.84 to 112.97
Haemonetics Corporation	59.31	58.32 to 60.16
Halliburton Company	24.19	23.50 to 24.33
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	52.86	52.75 to 53.82
Haverty Furniture Companies, Inc.	49.22	49.22 to 49.22
Hawaiian Electric Industries, Inc.	44.45	44.15 to 44.60
HCI Group, Inc.	91.70	89.15 to 92.49
HDFC Bank Limited	77.34	75.96 to 77.48
Healthcare Realty Trust Incorporated	31.69	31.68 to 32.34
Healthcare Trust of America, Inc.	29.07	29.06 to 29.54
Helix Energy Solutions Group, Inc.	6.24	5.88 to 6.26
Helmerich & Payne, Inc.	34.54	33.31 to 34.57
Herc Holdings Inc.	111.39	107.68 to 114.25
Hercules Capital, Inc.	27.00	26.82 to 27.00
Hercules Capital, Inc.	25.16	25.16 to 25.16
Hercules Capital, Inc.	17.40	17.32 to 17.49
Heritage Insurance Holdings, Inc.	8.97	8.78 to 9.04
Hersha Hospitality Trust	11.79	11.66 to 11.89
Hershey Company (The)	174.85	173.86 to 175.07
Hess Corporation	90.66	89.02 to 90.77
Hess Midstream Partners LP	27.43	26.76 to 27.47
Hexcel Corporation	61.49	60.52 to 61.58
High Income Securities Fund	9.87	9.87 to 9.96
Highland Global Allocation Fund	9.31	9.12 to 9.49
Highwoods Properties, Inc.	47.78	47.75 to 48.98
Hill-Rom Holdings Inc	113.43	112.12 to 113.81
Hilton Worldwide Holdings Inc.	129.25	128.13 to 129.97
Hoegh LNG Partners LP	17.90	17.45 to 17.92
Holly Energy Partners, L.P.	23.11	22.56 to 23.12
HollyFrontier Corporation	34.96	33.99 to 34.97
Honda Motor Company, Ltd.	32.80	32.71 to 32.91
Host Hotels & Resorts, Inc.	17.75	17.36 to 17.86
Houlihan Lokey, Inc.	79.29	78.81 to 79.79
Huaneng Power International, Inc.	15.16	15.06 to 15.48
HubSpot, Inc.	535.00	525.00 to 537.72
Humana Inc.	424.66	414.61 to 426.16
HUYA Inc.	16.38	15.92 to 17.07
Hyatt Hotels Corporation	82.00	81.28 to 82.79
IDACORP, Inc.	101.56	100.54 to 102.05
IDEX Corporation	222.46	219.65 to 223.26
IDT Corporation	35.47	34.03 to 35.54
Independence Contract Drilling, Inc.	4.67	4.60 to 4.98
Independence Realty Trust, Inc.	18.46	18.45 to 18.69
India Fund, Inc. (The)	22.49	22.42 to 22.62
Infosys Limited	20.23	20.21 to 20.64
Innovative Industrial Properties, Inc.	189.25	188.97 to 192.54
Insperity, Inc.	94.45	92.55 to 94.62
Inspire Medical Systems, Inc.	187.42	182.63 to 189.60
Integer Holdings Corporation	93.29	89.48 to 93.39
Intercontinental Exchange Inc.	114.04	113.23 to 114.68
International Business Machines Corporation	149.36	148.60 to 149.91
International Flavors & Fragrances, Inc.	147.23	146.36 to 148.10
Invacare Corporation	8.43	8.18 to 8.47
Invesco Bond Fund	20.30	20.13 to 20.30
Invesco Credit Opportunities Fund	11.77	11.77 to 11.83
Invesco High Income 2023 Target Term Fund	9.77	9.74 to 9.85
Invesco High Income Trust II	14.80	14.56 to 14.85
INVESCO MORTGAGE CAPITAL INC	3.99	3.93 to 4.22
Invesco Pennsylvania Value Municipal Income Trust	13.39	13.34 to 13.41
Invesco Plc	29.00	28.72 to 29.25
Invesco Senior Income Trust	4.34	4.33 to 4.35
Invesco Value Municipal Income Trust	16.36	16.31 to 16.39
Invitae Corporation	30.51	30.17 to 31.74
Invitation Homes Inc.	37.42	37.41 to 37.92
Ion Geophysical Corporation	2.25	2.17 to 2.29
IQVIA Holdings, Inc.	246.77	244.18 to 247.48
Iron Mountain Incorporated	45.96	45.64 to 46.06
IRSA Inversiones Y Representaciones S.A.	4.10	4.02 to 4.17
iStar Inc.	18.38	18.32 to 18.63
Itau Unibanco Banco Holding SA	6.45	6.30 to 6.45
ITT Inc.	93.56	91.56 to 93.73
J. Jill, Inc.	22.50	22.15 to 24.10
James Hardie Industries plc.	34.99	34.72 to 34.99
JBG SMITH Properties	34.16	34.12 to 34.86
Jianpu Technology Inc.	2.77	2.70 to 2.84
JMP Group LLC	5.89	5.77 to 5.94
John Hancock Premium Dividend Fund	17.15	17.15 to 17.36
John Hancock Tax Advantaged Dividend Income Fund	25.41	25.30 to 25.60
John Hancock Tax-Advantaged Global Shareholder Yield Fund	6.80	6.78 to 6.84
John Wiley & Sons, Inc.	56.75	56.47 to 58.46
Johnson Controls International plc	67.31	65.96 to 67.36
Juniper Networks, Inc.	28.30	28.23 to 28.65
K12 Inc	30.27	29.50 to 30.41
Kadant Inc	173.63	168.09 to 173.64
Kadmon Holdings, Inc.	4.00	3.99 to 4.14
Kayne Anderson Midstream Energy Fund, Inc	7.67	7.62 to 7.74
Kayne Anderson MLP/Midstream Investment Company	9.11	9.07 to 9.23
Kemper Corporation	73.42	72.15 to 74.13
Keysight Technologies Inc.	147.98	147.80 to 150.69
Kilroy Realty Corporation	73.65	73.44 to 74.05
Kimbell Royalty Partners	13.15	13.01 to 13.20
Kinder Morgan, Inc.	19.03	18.79 to 19.09
Kingsway Financial Services, Inc.	5.24	4.98 to 5.25
Kirby Corporation	67.13	65.24 to 67.26
Kite Realty Group Trust	23.00	22.72 to 23.13
KKR & Co. Inc.	55.69	54.67 to 55.81
KKR Income Opportunities Fund	16.60	16.44 to 16.60
KKR Real Estate Finance Trust Inc.	22.77	22.65 to 22.97
KNOT Offshore Partners LP	19.71	19.34 to 19.72
Korea Electric Power Corporation	11.84	11.84 to 11.94
Korn Ferry	67.59	66.38 to 67.94
Kosmos Energy Ltd.	3.35	3.18 to 3.38
Laredo Petroleum, Inc.	65.36	64.32 to 66.20
Lazard Global Total Return and Income Fund	20.86	20.86 to 21.00
La-Z-Boy Incorporated	42.28	41.98 to 42.67
Leaf Group Ltd.	8.49	8.48 to 8.50
Lehman ABS Corporation	31.70	31.70 to 31.70
Lehman ABS Corporation	33.40	33.40 to 33.40
Leidos Holdings, Inc.	107.16	106.31 to 107.61
Leju Holdings Limited	2.10	2.05 to 2.15
LendingClub Corporation	17.67	16.54 to 17.83
Leo Holdings Corp.	9.77	9.71 to 10.00
Leo Holdings Corp.	10.00	9.99 to 10.00
Lexington Realty Trust	12.82	12.81 to 13.03
Liberty All-Star Equity Fund	8.83	8.80 to 8.87
Liberty All-Star Growth Fund, Inc.	8.93	8.81 to 9.00
Life Storage, Inc.	107.18	106.85 to 108.18
Lithia Motors, Inc.	338.95	331.41 to 339.64
LMP Capital and Income Fund Inc.	14.77	14.74 to 14.84
Lockheed Martin Corporation	389.80	389.06 to 392.05
Loma Negra Compania Industrial Argentina Sociedad Anonima	7.15	6.90 to 7.17
Lydall, Inc.	36.46	36.00 to 36.49
Mack-Cali Realty Corporation	17.80	17.64 to 17.84
Macquarie First Trust Global	10.11	10.08 to 10.15
Macquarie Global Infrastructure Total Return Fund Inc.	24.51	24.20 to 24.79
Macquarie Infrastructure Corporation	38.60	38.55 to 39.19
Macro Bank Inc.	17.72	16.86 to 17.75
Magellan Midstream Partners L.P.	52.62	52.23 to 53.50
MagnaChip Semiconductor Corporation	25.65	25.51 to 26.15
Magnolia Oil & Gas Corporation	15.98	15.18 to 16.01
Maiden Holdings, Ltd.	21.92	21.84 to 21.94
Maiden Holdings, Ltd.	23.92	23.91 to 23.95
Main Street Capital Corporation	41.71	41.62 to 42.18
Manning & Napier, Inc.	8.28	8.05 to 8.28
ManpowerGroup	122.92	121.91 to 123.95
Marathon Oil Corporation	13.84	13.46 to 13.87
Marathon Petroleum Corporation	63.67	63.07 to 64.29
Marine Products Corporation	16.80	15.58 to 16.90
Marsh & McLennan Companies, Inc.	140.63	139.40 to 141.15
Masco Corporation	59.45	58.78 to 59.74
Mastercard Incorporated	368.12	362.74 to 368.75
Matador Resources Company	34.28	33.23 to 34.29
Matson, Inc.	64.21	62.42 to 64.42
Maxar Technologies Inc.	35.97	35.77 to 36.80
Maximus, Inc.	92.73	92.68 to 93.74
MaxLinear, Inc	41.00	40.76 to 41.81
MBIA, Inc.	10.14	9.89 to 10.19
McCormick & Company, Incorporated	89.08	89.06 to 89.08
McDonald's Corporation	236.35	235.66 to 237.81
McEwen Mining Inc.	1.61	1.55 to 1.62
McKesson Corporation	194.26	192.21 to 194.98
Medley Management Inc.	6.55	6.50 to 6.79
Medtronic plc	125.17	123.95 to 125.36
Merck & Company, Inc.	75.70	74.72 to 75.77
Meredith Corporation	41.90	41.33 to 42.10
Mesa Royalty Trust	5.90	5.90 to 6.13
Mesabi Trust	37.74	36.33 to 37.90
Methode Electronics, Inc.	48.92	48.43 to 49.11
Mettler-Toledo International, Inc.	1358.42	1348.95 to 1362.26
Mexico Equity and Income Fund, Inc. (The)	12.10	12.10 to 12.10
MFA Financial, Inc.	4.56	4.49 to 4.64
MFS Multimarket Income Trust	6.33	6.30 to 6.34
MGM Growth Properties LLC	36.81	36.62 to 37.01
Mid-America Apartment Communities, Inc.	170.87	170.46 to 171.91
Miller/Howard High Income Equity Fund	10.73	10.66 to 10.75
Mistras Group Inc	11.10	10.83 to 11.17
Mobile TeleSystems OJSC	9.51	9.50 to 9.55
Model N, Inc.	34.94	34.64 to 35.51
Moelis & Company	54.83	53.33 to 55.03
Molson Coors Brewing Company	61.00	61.00 to 63.75
Monmouth Real Estate Investment Corporation	19.65	19.61 to 19.72
Moody's Corporation	350.91	346.30 to 352.84
Moog Inc.	89.03	89.03 to 89.03
Motorola Solutions, Inc.	210.94	210.32 to 212.13
Movado Group Inc.	30.60	29.93 to 30.89
MPLX LP	31.14	30.72 to 31.40
MSCI Inc	495.00	488.69 to 500.54
MuniVest Fund, Inc.	9.64	9.63 to 9.69
Murphy Oil Corporation	24.52	23.69 to 24.59
Murphy USA Inc.	137.02	136.58 to 138.30
MV Oil Trust	7.60	7.28 to 7.63
Nabors Industries Ltd.	126.34	117.10 to 126.77
NACCO Industries, Inc.	28.10	27.29 to 28.56
National Fuel Gas Company	54.75	53.97 to 54.91
National Oilwell Varco, Inc.	17.51	16.80 to 17.56
National Presto Industries, Inc.	102.59	101.09 to 103.94
National Retail Properties	48.91	48.87 to 50.05
National Storage Affiliates Trust	49.67	49.60 to 50.10
Natural Gas Services Group, Inc.	11.34	11.31 to 11.56
Natural Grocers by Vitamin Cottage, Inc.	11.60	11.47 to 11.84
Natural Resource Partners LP	20.67	20.42 to 21.00
Natuzzi, S.p.A.	20.42	19.77 to 21.00
Navigator Holdings Ltd.	11.47	11.20 to 11.55
Navios Maritime Holdings Inc.	8.43	7.95 to 8.47
Navios Maritime Partners LP	28.59	26.80 to 28.70
Navistar International Corporation	44.48	44.45 to 44.48
NCR Corporation	47.74	46.08 to 48.07
Nelnet, Inc.	76.73	76.35 to 77.22
NeoPhotonics Corporation	10.82	10.77 to 11.29
Nevro Corp.	158.49	155.99 to 160.00
New Germany Fund, Inc. (The)	20.84	20.66 to 20.85
New Relic, Inc.	67.31	66.88 to 68.61
New Senior Investment Group Inc.	7.21	7.12 to 7.29
Newpark Resources, Inc.	3.85	3.64 to 3.90
NexPoint Residential Trust, Inc.	56.39	56.22 to 56.87
NexPoint Strategic Opportunities Fund	14.27	14.24 to 14.57
NextEra Energy Partners, LP	73.52	71.15 to 74.25
NextEra Energy, Inc.	73.43	73.07 to 74.07
Nine Energy Service, Inc.	2.84	2.59 to 2.84
NIO Inc.	45.15	45.04 to 46.38
NiSource, Inc	26.16	26.07 to 26.38
NL Industries, Inc.	7.62	7.55 to 7.73
Noble Corporation	24.36	24.24 to 24.87
North American Construction Group Ltd.	14.80	14.47 to 14.83
North European Oil Royality Trust	6.26	6.16 to 6.30
Northrop Grumman Corporation	375.00	373.77 to 377.37
Northwest Natural Holding Company	55.29	54.83 to 55.34
NorthWestern Corporation	64.72	64.06 to 65.05
Novartis AG	93.91	93.67 to 94.36
Novo Nordisk A/S	84.57	84.05 to 84.73
NOW Inc.	10.87	10.63 to 10.91
NRG Energy, Inc.	37.51	36.75 to 37.77
Nustar Energy L.P.	19.69	19.37 to 20.16
NuStar Logistics, L.P.	25.31	25.31 to 25.40
Nuveen AMT-Free Quality Municipal Income Fund	15.53	15.45 to 15.54
Nuveen Arizona Quality Municipal Income Fund	16.25	15.93 to 16.25
Nuveen California AMT-Free Quality Municipal Income Fund	16.10	16.04 to 16.15
Nuveen California Municipal Value Fund, Inc.	10.57	10.49 to 10.61
Nuveen Credit Strategies Income Fund	6.70	6.64 to 6.72
Nuveen Enhanced Municipal Value Fund	16.46	16.42 to 16.65
Nuveen Floating Rate Income Fund	9.75	9.74 to 9.79
Nuveen Floating Rate Income Opportuntiy Fund	9.64	9.57 to 9.64
Nuveen Georgia Quality Municipal Income Fund	13.91	13.81 to 13.96
Nuveen Global High Income Fund	15.99	15.90 to 16.03
Nuveen Insured New York Select Tax-Free Income Portfolio	14.11	14.11 to 14.18
Nuveen Massachusetts Municipal Income Fund	15.22	15.04 to 15.35
Nuveen Minnesota Quality Municipal Income Fund	16.31	16.31 to 16.31
Nuveen Missouri Quality Municipal Income Fund	15.50	15.50 to 15.65
Nuveen Multi-Market Income Fund	7.39	7.35 to 7.44
Nuveen Municipal Credit Income Fund	17.03	17.00 to 17.15
Nuveen Municipal High Income Opportunity Fund	15.15	15.13 to 15.20
Nuveen New York AMT-Free Quality Municipal	14.06	14.05 to 14.10
Nuveen New York Municipal Value Fund, Inc.	9.98	9.97 to 10.01
Nuveen New York Quality Municipal Income Fund	14.99	14.90 to 15.23
Nuveen Preferred and Income 2022 Term Fund	24.94	24.75 to 25.00
Nuveen Quality Municipal Income Fund	15.90	15.86 to 15.94
Nuveen Real Asset Income and Growth Fund	16.19	16.10 to 16.47
Nuveen S&P 500 Dynamic Overwrite Fund	19.07	18.91 to 19.34
Nuveen Select Maturities Municipal Fund	10.95	10.84 to 10.95
Nuveen Select Tax Free Income Portfolio	18.32	18.22 to 18.45
Nuveen Select Tax Free Income Portfolio II	16.55	16.55 to 16.76
Nuveen Select Tax Free Income Portfolio III	18.55	18.48 to 19.44
Nuveen Senior Income Fund	5.82	5.77 to 5.82
Nuveen Short Duration Credit Opportunities Fund	14.70	14.64 to 14.80
Nuveen Taxable Municipal Income Fund	23.00	22.90 to 23.05
Nuveen Virginia Quality Municipal Income Fund	16.30	16.10 to 16.40
Oasis Midstream Partners LP	33.76	31.20 to 34.00
Oasis Petroleum Inc.	99.83	96.33 to 100.00
Occidental Petroleum Corporation	29.20	28.35 to 29.28
Oceaneering International, Inc.	16.89	16.11 to 16.93
OGE Energy Corp	35.19	35.05 to 35.38
Oil States International, Inc.	8.13	7.49 to 8.18
Old Republic International Corporation	26.39	25.93 to 26.64
Omnicom Group Inc.	83.18	82.75 to 83.71
ONE Gas, Inc.	77.58	77.01 to 77.92
One Liberty Properties, Inc.	29.12	28.72 to 29.49
OneMain Holdings, Inc.	60.08	59.38 to 60.53
ONEOK, Inc.	55.98	55.20 to 56.15
Ooma, Inc.	23.32	22.82 to 24.24
Oppenheimer Holdings, Inc.	54.97	51.12 to 55.00
Osisko Gold Royalties Ltd	15.04	14.72 to 15.06
OUTFRONT Media Inc.	24.29	23.93 to 24.50
Owens & Minor, Inc.	46.01	45.65 to 46.97
Owens-Illinois, Inc.	19.30	18.76 to 19.33
Oxford Industries, Inc.	103.09	101.23 to 103.54
Pacific Gas & Electric Co.	10.53	10.46 to 10.68
PagSeguro Digital Ltd.	51.53	51.14 to 52.83
Palo Alto Networks, Inc.	360.84	359.53 to 367.00
Pampa Energia S.A.	17.07	16.64 to 17.28
Panhandle Royalty Company	3.74	3.51 to 3.74
Par Pacific Holdings, Inc.	16.48	16.10 to 16.67
Park Electrochemical Corporation	15.62	15.24 to 15.62
Park Hotels & Resorts Inc.	21.59	21.28 to 21.78
Paycom Software, Inc.	335.15	334.87 to 342.19
Peabody Energy Corporation	8.64	8.25 to 9.00
Pearson, Plc	12.26	12.20 to 12.39
Pebblebrook Hotel Trust	24.49	24.07 to 24.55
Pembina Pipeline Corp.	33.82	33.42 to 34.07
PennyMac Financial Services, Inc.	62.01	61.53 to 63.17
PennyMac Mortgage Investment Trust	20.22	20.12 to 20.55
Penumbra, Inc.	276.27	272.55 to 279.28
PerkinElmer, Inc.	148.11	146.72 to 148.94
Permian Basin Royalty Trust	5.15	4.72 to 5.15
Permianville Royalty Trust	1.89	1.88 to 1.92
PermRock Royalty Trust	7.08	7.04 to 7.09
Perrigo Company	47.52	47.22 to 47.87
PetroChina Company Limited	46.03	45.50 to 46.03
Petroleo Brasileiro S.A.- Petrobras	11.70	11.42 to 11.74
Petroleo Brasileiro S.A.- Petrobras	11.48	11.20 to 11.50
Pfizer, Inc.	39.59	39.39 to 39.84
PGIM Global Short Duration High Yield Fund, Inc.	15.63	15.55 to 15.64
PGIM Short Duration High Yield Fund, Inc.	16.38	16.28 to 16.38
Philip Morris International Inc	100.46	100.05 to 100.87
Phillips 66	92.10	91.17 to 93.39
Phillips 66 Partners LP	40.79	40.44 to 41.38
Physicians Realty Trust	19.31	19.29 to 19.59
Piedmont Office Realty Trust, Inc.	20.04	19.91 to 20.33
PIMCO California Municipal Income Fund	18.96	18.74 to 19.00
Pimco California Municipal Income Fund II	9.47	9.38 to 9.48
PIMCO California Municipal Income Fund III	11.19	11.15 to 11.21
PIMCO Energy and Tactical Credit Opportunities Fund	12.92	12.75 to 12.96
PIMCO Municipal Income Fund	14.84	14.78 to 14.90
PIMCO Municipal Income Fund III	12.61	12.59 to 12.67
PIMCO New York Municipal Income Fund	12.83	12.79 to 12.92
Pimco New York Municipal Income Fund II	11.96	11.96 to 12.06
PIMCO New York Municipal Income Fund III	10.94	10.79 to 11.00
Pinnacle West Capital Corporation	87.88	87.22 to 88.34
Pioneer Floating Rate Trust	11.73	11.64 to 11.74
Pioneer High Income Trust	10.05	9.92 to 10.06
Pioneer Municipal High Income Advantage Trust	12.28	12.27 to 12.33
Pioneer Municipal High Income Trust	12.79	12.70 to 12.80
PJT Partners Inc.	70.93	69.98 to 71.27
Plains All American Pipeline, L.P.	12.13	11.84 to 12.38
Plains Group Holdings, L.P.	12.77	12.39 to 12.96
Plantronics, Inc.	31.87	31.73 to 33.24
PNM Resources, Inc. (Holding Co.)	49.02	48.96 to 49.12
Polaris Industries Inc.	130.70	128.75 to 131.33
Portland General Electric Company	50.21	50.05 to 50.48
PPL Corporation	29.30	29.11 to 29.49
PPlus Trust	22.03	21.88 to 22.03
PPlus Trust	24.05	24.05 to 24.38
Precision Drilling Corporation	40.16	38.49 to 40.40
Preferred Apartment Communities, Inc.	10.58	10.51 to 10.78
Prestige Consumer Healthcare Inc.	52.40	51.53 to 52.44
Prologis, Inc.	123.14	123.05 to 125.92
ProPetro Holding Corp.	11.36	10.91 to 11.37
PROS Holdings, Inc.	48.71	48.19 to 49.33
Prospect Capital Corporation	25.68	25.64 to 25.68
Prudential Financial, Inc.	27.87	27.78 to 27.88
Prudential Public Limited Company	42.54	42.19 to 42.59
Public Service Enterprise Group Incorporated	62.35	61.83 to 62.66
Public Storage	293.19	292.24 to 294.69
Pure Storage, Inc.	19.25	19.19 to 19.74
Putnam Managed Municipal Income Trust	8.54	8.47 to 8.54
Putnam Master Intermediate Income Trust	4.30	4.29 to 4.33
Putnam Municipal Opportunities Trust	14.05	14.04 to 14.07
Putnam Premier Income Trust	4.80	4.75 to 4.80
Puxin Limited	1.99	1.90 to 2.33
Pzena Investment Management Inc	11.82	11.72 to 11.91
Q2 Holdings, Inc.	102.01	100.91 to 102.40
QTS Realty Trust, Inc.	77.89	77.76 to 78.15
Qudian Inc.	2.40	2.20 to 2.45
Qwest Corporation	25.38	25.36 to 25.40
Radian Group Inc.	23.93	23.33 to 24.29
Range Resources Corporation	15.55	15.10 to 15.65
Ranger Energy Services, Inc.	8.00	7.66 to 8.16
Rayonier Advanced Materials Inc.	7.80	7.50 to 7.81
Ready Capital Corporation	16.09	15.88 to 16.21
Ready Capital Corporation	26.90	26.74 to 26.90
Redwood Trust, Inc.	12.11	11.83 to 12.18
Regional Management Corp.	49.15	48.22 to 49.19
Regis Corporation	10.24	10.05 to 10.61
Reinsurance Group of America, Incorporated	26.47	26.37 to 26.47
Reinsurance Group of America, Incorporated	28.41	28.35 to 28.45
RELX PLC	27.23	27.13 to 27.26
RenaissanceRe Holdings Ltd.	151.31	148.81 to 152.08
Republic Services, Inc.	110.62	109.03 to 110.65
ResMed Inc.	236.46	231.42 to 238.05
Retail Value Inc.	21.59	21.50 to 21.62
Revlon, Inc.	15.68	15.67 to 16.05
REX American Resources Corporation	98.04	96.01 to 98.11
Rexford Industrial Realty, Inc.	58.84	58.84 to 59.31
Rexnord Corporation	51.27	50.89 to 51.48
RH	662.35	655.76 to 673.00
Ringcentral, Inc.	267.13	266.41 to 274.78
Ritchie Bros. Auctioneers Incorporated	59.32	58.97 to 59.87
Rite Aid Corporation	22.05	21.91 to 22.69
RiverNorth Opportunistic Municipal Income Fund, Inc.	23.23	23.10 to 23.50
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	15.75	15.65 to 15.77
RLI Corp.	105.64	102.88 to 106.32
RLJ Lodging Trust	16.01	15.85 to 16.18
Robert Half International Inc.	91.43	90.50 to 91.58
Rockwell Automation, Inc.	284.01	279.81 to 284.44
Rogers Communication, Inc.	52.35	51.34 to 52.37
Rogers Corporation	191.98	189.27 to 191.98
Rollins, Inc.	33.79	33.45 to 33.79
Roper Technologies, Inc.	462.75	457.49 to 464.54
Royal Bank Of Canada	104.49	104.01 to 104.76
Royal Dutch Shell PLC	42.36	41.58 to 42.38
Royal Dutch Shell PLC	40.32	39.54 to 40.33
Royce Global Value Trust, Inc.	15.18	15.14 to 15.29
RPC, Inc.	6.07	5.80 to 6.08
RPT Realty	13.65	13.51 to 13.76
Ryman Hospitality Properties, Inc.	83.08	80.86 to 83.66
S&P Global Inc.	396.02	395.14 to 399.11
Sabine Royalty Trust	39.36	38.52 to 39.60
Safe Bulkers, Inc	3.88	3.78 to 4.01
Safehold Inc.	78.00	77.65 to 78.64
SailPoint Technologies Holdings, Inc.	46.64	46.15 to 47.50
Salesforce.com Inc	242.58	242.01 to 245.35
Salient Midstream & MLP Fund	6.37	6.32 to 6.45
San Juan Basin Royalty Trust	5.86	5.65 to 5.90
SandRidge Energy, Inc.	6.40	6.24 to 6.51
SAP SE	144.22	143.76 to 146.29
Saratoga Investment Corp	25.53	25.50 to 25.57
Saul Centers, Inc.	47.16	46.53 to 47.46
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	94.45	93.44 to 94.73
Scudder Municiple Income Trust	12.19	12.16 to 12.23
Scudder Strategic Municiple Income Trust	12.60	12.41 to 12.60
Sea Limited	271.19	264.37 to 280.00
Seabridge Gold, Inc.	19.74	19.50 to 19.92
SEACOR Marine Holdings Inc.	4.70	4.39 to 4.72
Sealed Air Corporation	58.73	58.11 to 59.10
Select Medical Holdings Corporation	42.67	41.76 to 42.89
Sempra Energy	144.06	142.84 to 144.93
Sensient Technologies Corporation	89.16	88.50 to 89.39
Sequans Communications S.A.	6.11	5.99 to 6.18
Service Corporation International	53.56	52.88 to 54.08
ServiceNow, Inc.	505.43	504.12 to 512.55
Shake Shack, Inc.	99.16	98.38 to 101.99
Shell Midstream Partners, L.P.	15.90	15.49 to 16.00
Shopify Inc.	1321.08	1286.00 to 1350.00
Shutterstock, Inc.	92.72	91.89 to 95.83
Signet Jewelers Limited	74.25	71.92 to 76.51
SilverBow Resorces, Inc.	24.00	23.12 to 24.43
SINOPEC Shangai Petrochemical Company, Ltd.	26.48	26.00 to 26.75
SJW Group	66.33	65.57 to 66.72
SK Telecom Co., Ltd.	32.90	32.59 to 32.93
Skechers U.S.A., Inc.	49.10	47.89 to 49.11
SM Energy Company	22.66	21.49 to 22.66
Smartsheet Inc.	64.00	63.35 to 65.58
Smith & Nephew SNATS, Inc.	43.82	43.68 to 44.03
Snap Inc.	62.28	62.06 to 63.39
Sociedad Quimica y Minera S.A.	46.80	45.39 to 47.26
Sogou Inc.	8.41	8.38 to 8.44
Solaris Oilfield Infrastructure, Inc.	10.61	10.29 to 10.62
SolarWinds Corporation	16.99	16.84 to 17.55
Sonoco Products Company	67.34	66.48 to 68.93
Southern Company (The)	64.32	63.82 to 64.68
Southern Company (The)	26.65	26.52 to 26.65
Southwest Gas Holdings, Inc.	66.94	66.43 to 67.38
Southwestern Energy Company	5.53	5.39 to 5.57
Spire Inc.	75.62	74.84 to 76.05
Spirit Realty Capital, Inc.	49.60	49.49 to 50.45
Spotify Technology S.A.	242.76	241.95 to 252.70
Sprague Resources LP	27.84	27.73 to 28.49
Square, Inc.	227.75	226.00 to 233.21
Stag Industrial, Inc.	38.63	38.55 to 39.44
Standard Motor Products, Inc.	47.14	46.64 to 47.14
Stantec Inc	44.95	44.87 to 45.34
Star Group, L.P.	11.33	11.19 to 11.38
StarTek, Inc.	7.77	7.52 to 7.77
STARWOOD PROPERTY TRUST, INC.	26.26	26.08 to 26.61
Steel Partners Holdings LP	30.52	27.58 to 30.53
Stellus Capital Investment Corporation	13.30	13.19 to 13.35
STERIS plc	198.22	196.72 to 199.42
Stifel Financial Corporation	26.52	26.52 to 26.60
STMicroelectronics N.V.	38.02	37.93 to 38.54
Stone Harbor Emerging Markets Total Income Fund	9.11	9.05 to 9.12
StoneMor Partners L.P.	2.62	2.50 to 2.62
Stoneridge, Inc.	32.47	31.92 to 32.61
STRATS Trust	21.00	21.00 to 21.00
Stryker Corporation	256.68	255.24 to 257.50
Studio City International Holdings Limited	11.90	11.90 to 11.90
Suburban Propane Partners, L.P.	15.65	15.35 to 15.67
Summit Hotel Properties, Inc.	10.12	10.01 to 10.18
Summit Midstream Partners, LP	28.69	28.11 to 28.99
Sun Communities, Inc.	174.68	174.58 to 177.39
Suncor Energy Inc.	25.67	25.33 to 25.73
Sunoco LP	37.95	37.80 to 38.40
Sunstone Hotel Investors, Inc.	13.14	13.04 to 13.24
Superior Industries International, Inc.	9.13	8.58 to 9.23
Swiss Helvetia Fund, Inc. (The)	9.92	9.90 to 9.94
Switch, Inc.	21.30	21.20 to 21.60
Synchrony Financial	50.05	48.45 to 50.27
Synnex Corporation	127.66	126.53 to 129.46
Synthetic Fixed-Income Securities, Inc.	24.78	24.78 to 24.78
Synthetic Fixed-Income Securities, Inc.	22.88	22.88 to 23.02
Synthetic Fixed-Income Securities, Inc.	20.38	20.36 to 20.42
Taiwan Fund, Inc. (The)	32.85	32.40 to 32.88
Taiwan Semiconductor Manufacturing Company Ltd.	119.45	119.27 to 122.00
Takeda Pharmaceutical Company Limited	17.21	17.14 to 17.35
Talos Energy, Inc.	17.24	16.66 to 17.24
Tapestry, Inc.	43.55	42.60 to 43.59
Targa Resources, Inc.	47.70	47.08 to 48.27
Target Corporation	232.57	230.75 to 233.01
Taro Pharmaceutical Industries Ltd.	75.52	74.79 to 76.00
Tata Motors Ltd	23.75	23.60 to 23.90
Teekay Corporation	3.92	3.81 to 3.98
TEGNA Inc.	5.61	5.53 to 5.77
Tejon Ranch Co	15.43	15.31 to 15.56
Tekla Healthcare Investors	25.57	25.36 to 25.74
Tekla Healthcare Opportunies Fund	23.59	23.46 to 23.83
Tekla Life Sciences Investors	20.85	20.65 to 20.98
Tekla World Healthcare Fund	16.56	16.24 to 16.60
Teladoc Health, Inc.	152.43	151.82 to 157.99
Telecom Argentina Stet - France Telecom S.A.	6.02	6.00 to 6.16
Teledyne Technologies Incorporated	426.65	421.98 to 428.95
Teleflex Incorporated	396.31	394.06 to 399.13
Telefonica Brasil S.A.	9.16	9.07 to 9.20
Telefonica SA	5.01	4.98 to 5.04
Telephone and Data Systems, Inc.	25.84	25.74 to 25.99
Telephone and Data Systems, Inc.	26.91	26.91 to 27.15
Templeton Global Income Fund, Inc.	5.65	5.63 to 5.65
Tenaris S.A.	23.36	22.94 to 23.41
Tenneco Inc.	22.27	20.95 to 22.53
Terreno Realty Corporation	67.12	66.74 to 67.72
Tetra Technologies, Inc.	3.91	3.83 to 4.00
Teva Pharmaceutical Industries Limited	10.85	10.80 to 11.13
Texas Pacific Land Trust	1539.50	1503.60 to 1559.78
The AES Corporation	26.06	25.67 to 26.29
The Blackstone Group L.P.	97.32	95.56 to 97.68
The Central and Eastern Europe Fund, Inc.	27.96	27.41 to 28.21
The Hanover Insurance Group, Inc.	139.33	136.92 to 140.39
Thermo Fisher Scientific Inc	470.08	467.59 to 473.44
Thermon Group Holdings, Inc.	17.57	17.32 to 17.62
Thomson Reuters Corp	98.93	98.47 to 99.42
Tilly's, Inc.	16.10	15.82 to 16.33
Tootsie Roll Industries, Inc.	34.59	34.31 to 37.26
Tortoise Energy Independence Fund, Inc.	21.26	21.14 to 21.61
Tortoise Energy Infrastructure Corporation	30.68	30.39 to 31.07
Tortoise Midstream Energy Fund, Inc.	31.68	31.35 to 31.95
Tortoise Pipeline & Energy Fund, Inc.	25.24	25.04 to 25.39
Tortoise Power and Energy Infrastructure Fund, Inc	13.97	13.87 to 13.99
Total S.A.	48.30	48.14 to 49.01
Townsquare Media, Inc.	14.01	13.80 to 14.06
Toyota Motor Corp Ltd Ord	182.45	181.68 to 182.78
TPG RE Finance Trust, Inc.	13.94	13.72 to 14.06
TransAlta Corporation	9.85	9.74 to 9.90
TransCanada Corporation	53.15	52.75 to 53.36
Transcontinental Realty Investors, Inc.	32.74	32.00 to 32.74
Transdigm Group Incorporated	676.50	666.15 to 676.64
Transocean Ltd.	4.21	4.02 to 4.26
Transportadora De Gas Sa Ord B	5.38	5.23 to 5.39
TransUnion	107.57	106.30 to 107.76
Trecora Resources	9.03	8.42 to 9.17
Tredegar Corporation	16.05	15.41 to 16.14
Trex Company, Inc.	99.39	98.00 to 99.75
TriNet Group, Inc.	73.89	72.54 to 74.06
Trinity Industries, Inc.	29.37	29.13 to 29.55
Triumph Group, Inc.	21.38	20.99 to 21.66
TrueBlue, Inc.	29.51	29.23 to 29.78
Turkcell Iletisim Hizmetleri AS	4.94	4.89 to 4.95
Turning Point Brands, Inc.	44.79	44.76 to 45.76
Twilio Inc.	335.50	333.50 to 341.95
Twitter, Inc.	60.23	60.19 to 61.32
Tyler Technologies, Inc.	428.75	427.87 to 439.39
U.S. Physical Therapy, Inc.	120.32	118.22 to 120.85
U.S. Silica Holdings, Inc.	11.66	10.90 to 11.68
UDR, Inc.	49.61	49.58 to 50.08
UGI Corporation	47.10	46.73 to 47.36
Ultrapar Participacoes S.A.	4.12	3.94 to 4.12
UMH Properties, Inc.	22.43	22.31 to 22.65
Unifirst Corporation	229.27	225.55 to 229.27
Unilever PLC	60.84	60.78 to 61.28
United Microelectronics Corporation	9.56	9.54 to 9.80
United States Steel Corporation	26.94	25.72 to 26.99
UNITIL Corporation	57.26	56.22 to 57.99
UNIVERSAL INSURANCE HOLDINGS INC	14.36	14.15 to 14.48
Urban Edge Properties	20.05	19.85 to 20.23
Urstadt Biddle Properties Inc.	19.47	19.25 to 19.70
Urstadt Biddle Properties Inc.	15.98	15.93 to 15.98
USA Compression Partners, LP	16.15	15.83 to 16.20
USD Partners LP	7.05	6.85 to 7.05
V.F. Corporation	81.97	80.72 to 82.00
VAALCO Energy, Inc.	3.27	3.20 to 3.32
Valvoline Inc.	34.18	33.84 to 34.21
Vapotherm, Inc.	23.34	22.63 to 23.45
Vectrus, Inc.	54.28	53.37 to 54.67
Veeva Systems Inc.	300.22	299.03 to 304.62
Venator Materials PLC	5.48	5.18 to 5.57
Ventas, Inc.	58.44	58.37 to 59.75
Verizon Communications Inc.	57.29	57.16 to 57.44
Vermilion Energy Inc.	9.23	8.96 to 9.32
Verso Corporation	17.33	17.09 to 17.39
Viad Corp	48.94	47.78 to 48.97
VICI Properties Inc.	32.63	32.52 to 33.06
Visa Inc.	232.98	232.62 to 234.80
Vishay Precision Group, Inc.	35.51	35.17 to 35.57
Vistra Energy Corp.	18.41	18.08 to 18.49
VOC Energy Trust	4.45	4.27 to 4.45
Vocera Communications, Inc.	36.44	36.21 to 36.99
Vonage Holdings Corp.	14.50	14.35 to 14.65
Vornado Realty Trust	49.54	49.38 to 50.31
Voya Global Advantage and Premium Opportunity Fund	9.93	9.90 to 9.95
Voya Global Equity Dividend and Premium Opportunity Fund	6.11	6.00 to 6.13
Voya Infrastructure, Industrials and Materials Fund	13.11	13.00 to 13.18
Voya Natural Resources Equity Income Fund	3.72	3.71 to 3.73
Voya Prime Rate Trust	4.67	4.65 to 4.68
W&T Offshore, Inc.	4.74	4.65 to 4.77
W.P. Carey Inc.	77.58	77.25 to 78.25
W.R. Grace & Co.	68.88	68.72 to 68.89
Walker & Dunlop, Inc.	106.14	103.60 to 107.99
Waste Connections, Inc.	121.76	121.38 to 122.18
Waste Management, Inc.	140.86	139.42 to 141.11
Waters Corporation	341.80	337.02 to 342.39
Watts Water Technologies, Inc.	142.50	140.64 to 142.69
Weis Markets, Inc.	52.95	52.50 to 53.80
Welltower Inc.	81.16	81.11 to 82.39
WESCO International, Inc.	110.59	109.38 to 111.84
West Pharmaceutical Services, Inc.	344.84	341.75 to 346.27
Western Asset Bond Fund	14.52	14.48 to 14.55
Western Asset Emerging Markets Debt Fund Inc	14.09	14.03 to 14.26
Western Asset Global Corporate Defined Opportunity Fund Inc.	18.26	18.15 to 18.35
Western Asset Global High Income Fund Inc	10.49	10.47 to 10.56
Western Asset High Income Opportunity Fund, Inc.	5.28	5.25 to 5.28
Western Asset Intermediate Muni Fund Inc	9.68	9.60 to 9.69
Western Asset Managed Municipals Fund, Inc.	13.56	13.52 to 13.57
Western Asset Mortgage Capital Corporation	3.75	3.71 to 3.87
Western Asset Mortgage Defined Opportunity Fund Inc	15.51	15.37 to 15.59
Western Asset Municipal High Income Fund, Inc.	8.23	8.13 to 8.23
Western Asset Municipal Partners Fund, Inc.	16.37	16.17 to 16.40
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	13.21	13.16 to 13.24
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	14.00	13.96 to 14.04
Western Midstream Partners, LP	22.75	22.10 to 22.95
Westlake Chemical Partners LP	27.04	26.70 to 27.10
Whitestone REIT	8.67	8.60 to 8.75
Whiting Petroleum Corporation	51.63	50.66 to 52.43
Williams Companies, Inc. (The)	27.75	27.48 to 27.89
Wipro Limited	8.18	8.14 to 8.26
WNS (Holdings) Limited	77.87	75.48 to 77.89
Wolverine World Wide, Inc.	36.00	35.47 to 36.54
Workiva Inc.	102.46	100.96 to 104.17
World Fuel Services Corporation	34.67	33.99 to 34.69
World Wrestling Entertainment, Inc.	61.69	61.45 to 63.22
WPP plc	71.18	70.92 to 71.44
X Financial	8.27	6.81 to 11.68
XAI Octagon Floating Rate & Alternative Income Term Trust	9.30	9.20 to 9.35
Xenia Hotels & Resorts, Inc.	20.49	20.15 to 20.60
Xerox Corporation	24.55	24.14 to 24.80
Xinyuan Real Estate Co Ltd	2.81	2.76 to 2.95
XPO Logistics, Inc.	152.45	148.35 to 152.84
YETI Holdings, Inc.	92.54	91.67 to 94.73
Yirendai Ltd.	5.28	4.75 to 5.34
YPF Sociedad Anonima	5.43	5.30 to 5.52
Zendesk, Inc.	137.86	137.63 to 140.95
Zoetis Inc.	185.67	183.89 to 186.10
Zuora, Inc.	16.07	15.79 to 16.37
Zymeworks Inc.	38.23	36.58 to 38.34

NSE Gainers NSE Losers BSE Gainers BSE Losers

Munafa NEWS Feed

USA Scanner UPTRENDING forming stock list

4849 stocks found forming UPTRENDING

Back to top | Use Dark Theme