USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4592 stocks found forming UPTRENDING

Company	Close	Range
1-800 FLOWERS.COM, Inc.	9.28	9.20 to 9.41
1895 Bancorp of Wisconsin, Inc.	7.05	7.05 to 7.05
1st Source Corporation	49.32	48.91 to 51.20
21Vianet Group, Inc.	1.58	1.51 to 1.70
360 Finance, Inc.	18.52	18.48 to 19.59
AAON, Inc.	91.15	89.86 to 91.72
Acadia Healthcare Company, Inc.	73.59	73.21 to 74.65
Accelerate Diagnostics, Inc.	0.93	0.89 to 0.95
Achieve Life Sciences, Inc.	4.61	4.48 to 4.64
ACI Worldwide, Inc.	33.30	32.89 to 33.45
ACNB Corporation	34.16	32.98 to 34.35
Acorda Therapeutics, Inc.	0.66	0.61 to 0.85
Adaptimmune Therapeutics plc	1.08	1.03 to 1.10
ADMA Biologics Inc	6.55	6.40 to 6.60
Adobe Inc.	477.56	471.69 to 482.79
Advanced Energy Industries, Inc.	95.96	94.30 to 96.54
Advanced Micro Devices, Inc.	157.40	153.43 to 158.63
AdvisorShares Sabretooth ETF	45.50	44.21 to 45.61
AdvisorShares Vice ETF	29.95	29.90 to 30.11
Aehr Test Systems	11.47	11.28 to 11.83
AeroVironment, Inc.	158.09	154.82 to 158.37
Agenus Inc.	11.69	8.45 to 12.23
Agilysys, Inc.	83.00	82.84 to 84.96
Agios Pharmaceuticals, Inc.	31.49	31.31 to 32.01
AGNC Investment Corp.	9.33	9.25 to 9.39
AGNC Investment Corp.	25.55	25.50 to 25.58
Air T, Inc.	24.22	24.22 to 26.20
Air Transport Services Group, Inc	12.91	12.66 to 13.08
Akari Therapeutics Plc	1.19	1.17 to 1.20
Alarm.com Holdings, Inc.	65.97	65.50 to 66.62
Alico, Inc.	28.77	27.97 to 29.18
Align Technology, Inc.	309.02	307.90 to 324.39
Alkermes plc	24.68	24.30 to 24.80
Alliance Resource Partners, L.P.	21.15	21.11 to 21.60
Alliant Energy Corporation	49.59	49.47 to 50.30
Allot Ltd.	2.15	2.15 to 2.21
Alpha and Omega Semiconductor Limited	22.19	21.46 to 22.28
Alphabet Inc.	173.69	171.40 to 176.42
Alphabet Inc.	171.95	169.65 to 174.71
AlphaMark Actively Managed Small Cap ETF	30.17	30.17 to 30.18
Alpine Immune Sciences, Inc.	64.56	64.51 to 64.63
Alta Mesa Resources, Inc.	343.90	335.58 to 347.60
Altair Engineering Inc.	83.58	83.51 to 84.38
Altisource Portfolio Solutions S.A.	1.97	1.84 to 2.06
Amalgamated Bank	24.60	23.90 to 24.74
A-Mark Precious Metals, Inc.	40.12	38.50 to 40.22
Ambac Financial Group, Inc.	14.59	14.31 to 14.69
AMC Networks Inc.	10.83	10.73 to 11.46
Amedisys Inc	91.79	91.00 to 91.88
Amerco	64.92	64.43 to 65.21
American Airlines Group, Inc.	13.88	13.64 to 14.09
American National Bankshares, Inc.	47.76	47.47 to 48.25
American Public Education, Inc.	14.29	13.79 to 14.59
American Resources Corporation	1.55	1.45 to 1.59
American Superconductor Corporation	12.27	11.86 to 12.49
American Woodmark Corporation	92.92	92.02 to 93.74
America's Car-Mart, Inc.	57.87	56.73 to 59.09
Ameris Bancorp	47.88	47.70 to 48.87
Ames National Corporation	19.74	19.50 to 19.80
Amgen Inc.	269.98	265.72 to 271.68
Amkor Technology, Inc.	30.62	30.10 to 30.90
Amphastar Pharmaceuticals, Inc.	41.11	40.50 to 41.42
Amtech Systems, Inc.	4.92	4.78 to 4.97
Analog Devices, Inc.	201.97	196.97 to 202.60
AnaptysBio, Inc.	21.00	18.72 to 21.61
ANGI Homeservices Inc.	2.17	2.06 to 2.21
Anixa Biosciences, Inc.	3.23	3.13 to 3.32
ANSYS, Inc.	333.75	327.04 to 336.07
Apellis Pharmaceuticals, Inc.	49.86	48.85 to 50.98
Apogee Enterprises, Inc.	62.05	61.01 to 62.36
AppFolio, Inc.	242.75	236.66 to 256.73
Appian Corporation	37.56	36.03 to 38.13
Applied DNA Sciences Inc	4.37	4.10 to 4.92
Applied Materials, Inc.	203.38	197.03 to 203.99
Apyx Medical Corporation	1.45	1.42 to 1.53
AquaBounty Technologies, Inc.	1.95	1.82 to 1.95
ARCA biopharma, Inc.	3.58	3.50 to 3.68
Arcadia Biosciences, Inc.	2.09	1.93 to 2.13
Ares Capital Corporation	20.78	20.64 to 20.84
argenx SE	372.80	366.72 to 375.80
Array BioPharma Inc.	12.40	11.91 to 13.03
Arrow Financial Corporation	22.96	22.55 to 23.01
Arsanis, Inc.	0.78	0.74 to 0.79
Astronics Corporation	16.58	16.05 to 16.68
AstroNova, Inc.	17.50	17.10 to 17.50
Asure Software Inc	7.27	7.08 to 7.36
Atlantica Yield plc	20.00	19.50 to 20.20
Atlanticus Holdings Corporation	27.11	25.58 to 27.31
Atossa Genetics Inc.	1.53	1.51 to 1.60
Auburn National Bancorporation, Inc.	17.35	17.00 to 18.28
Audentes Therapeutics, Inc.	11.64	11.21 to 12.65
AudioCodes Ltd.	11.11	10.48 to 11.11
AudioEye, Inc.	14.29	14.05 to 15.00
Avadel Pharmaceuticals plc	17.81	17.71 to 18.22
Avenue Therapeutics, Inc.	6.20	5.78 to 8.99
Aviat Networks, Inc.	33.96	33.32 to 34.14
Avid Bioservices, Inc.	7.35	7.29 to 7.68
Avnet, Inc.	50.10	49.55 to 50.28
Axcelis Technologies, Inc.	103.06	100.33 to 104.21
Axsome Therapeutics, Inc.	71.71	69.70 to 72.43
Aytu BioScience, Inc.	2.90	2.88 to 2.92
B. Riley Financial, Inc.	36.82	34.25 to 40.09
B. Riley Financial, Inc.	19.02	18.90 to 19.42
B. Riley Financial, Inc.	21.58	20.75 to 21.58
B. Riley Financial, Inc.	16.77	16.13 to 16.98
Baidu, Inc.	100.52	100.28 to 103.37
BancFirst Corporation	89.08	88.64 to 90.15
BancFirst Corporation	25.75	25.75 to 25.75
Bandwidth Inc.	18.04	17.71 to 18.25
Bank First National Corporation	78.86	78.55 to 79.22
Bank of Marin Bancorp	15.44	15.38 to 15.71
Bank of the James Financial Group, Inc.	10.15	9.85 to 10.20
Bank OZK	46.02	45.98 to 46.57
Bank7 Corp.	27.46	27.13 to 27.99
Banner Corporation	45.36	45.21 to 45.88
Baozun Inc.	2.75	2.65 to 2.84
Barrett Business Services, Inc.	121.77	121.47 to 122.97
Barrick Gold Corporation	17.09	16.92 to 17.26
BayCom Corp	20.15	20.06 to 20.60
Beacon Roofing Supply, Inc.	99.00	98.25 to 99.39
Beasley Broadcast Group, Inc.	0.74	0.70 to 0.74
BeiGene, Ltd.	153.58	150.73 to 154.47
Benitec Biopharma Limited	6.90	6.71 to 7.00
Berry Petroleum Corporation	8.74	8.59 to 8.76
BeyondSpring, Inc.	2.13	2.10 to 2.38
Big 5 Sporting Goods Corporation	3.47	3.29 to 3.47
Bilibili Inc.	13.12	13.02 to 13.37
Biogen Inc.	208.90	199.10 to 210.83
BioLife Solutions, Inc.	17.53	16.41 to 17.55
BioTelemetry, Inc.	2.00	1.97 to 2.05
BJ's Restaurants, Inc.	33.44	32.58 to 33.81
Black Ridge Acquisition Corp.	11.28	11.28 to 11.28
Blackbaud, Inc.	77.95	77.70 to 79.33
BlackLine, Inc.	60.83	59.01 to 60.92
Blink Charging Co.	2.42	2.32 to 2.46
Blueprint Medicines Corporation	93.00	90.47 to 94.98
BOK Financial Corporation	90.83	90.18 to 91.08
Booking Holdings Inc.	3521.08	3484.23 to 3541.87
Bridgeline Digital, Inc.	1.33	1.28 to 1.34
Bridgewater Bancshares, Inc.	11.75	11.64 to 11.96
Brighthouse Financial, Inc.	48.73	48.28 to 48.90
Broadcom Inc.	1344.07	1303.13 to 1355.83
Broadway Financial Corporation	5.15	4.82 to 5.15
Builders FirstSource, Inc.	187.66	185.65 to 189.40
C&F Financial Corporation	38.54	37.54 to 39.17
C.H. Robinson Worldwide, Inc.	70.22	69.69 to 70.80
Caesarstone Ltd.	6.19	6.12 to 6.46
Calamos Convertible and High Income Fund	11.34	11.26 to 11.40
Calamos Convertible Opportunities and Income Fund	11.03	11.02 to 11.16
Calamos Dynamic Convertible & Income Fund	22.05	21.86 to 22.07
Calamos Global Total Return Fund	10.06	10.01 to 10.07
Calamos Strategic Total Return Fund	15.79	15.73 to 15.87
CalAmp Corp.	3.30	3.22 to 3.32
Calavo Growers, Inc.	27.03	26.99 to 27.67
Calumet Specialty Products Partners, L.P.	15.52	15.50 to 15.75
Cambridge Bancorp	64.28	64.23 to 65.74
Camden National Corporation	30.50	30.39 to 31.00
Camtek Ltd.	82.16	80.36 to 83.35
Canterbury Park Holding Corporation	23.63	22.50 to 23.63
Capital Bancorp, Inc.	19.58	19.30 to 19.75
Capital City Bank Group	27.02	26.83 to 27.29
Capital Product Partners L.P.	16.65	16.21 to 16.65
Capital Southwest Corporation	25.89	25.78 to 26.05
CapStar Financial Holdings, Inc.	20.10	19.96 to 20.20
Career Education Corporation	25.32	24.62 to 25.73
CareTrust REIT, Inc.	24.31	23.92 to 24.45
CarGurus, Inc.	23.22	23.14 to 23.48
Carrols Restaurant Group, Inc.	9.51	9.51 to 9.53
Carver Bancorp, Inc.	1.60	1.40 to 1.60
Casa Systems, Inc.	0.04	0.03 to 0.05
Caseys General Stores, Inc.	320.03	317.74 to 322.62
CASI Pharmaceuticals, Inc.	2.42	2.36 to 2.45
Cavco Industries, Inc.	372.61	366.00 to 373.51
CB Financial Services, Inc.	22.63	21.62 to 22.63
CBAK Energy Technology, Inc.	1.05	1.01 to 1.06
CDW Corporation	242.26	242.10 to 244.42
Celsius Holdings, Inc.	73.16	71.82 to 73.79
Central Garden & Pet Company	41.29	40.72 to 41.36
Central Garden & Pet Company	35.54	35.25 to 35.74
Central Valley Community Bancorp	19.89	19.38 to 20.00
Century Aluminum Company	17.97	17.53 to 18.13
Cerus Corporation	1.71	1.67 to 1.72
CEVA, Inc.	19.98	19.82 to 20.21
Check-Cap Ltd.	2.29	2.22 to 2.30
Chemung Financial Corp	43.06	41.52 to 43.62
Chicken Soup for the Soul Entertainment, Inc.	0.24	0.23 to 0.26
Chicken Soup for the Soul Entertainment, Inc.	1.15	1.02 to 1.23
CHS Inc	25.04	24.95 to 25.15
CHS Inc	25.24	25.20 to 25.37
Churchill Downs, Incorporated	129.44	127.49 to 130.53
Cidara Therapeutics, Inc.	12.63	11.57 to 13.43
Cintas Corporation	666.23	661.12 to 669.02
Cirrus Logic, Inc.	88.53	87.22 to 89.10
Citi Trends, Inc.	22.52	21.69 to 22.52
Citizens & Northern Corp	17.89	17.61 to 18.05
City Holding Company	104.11	103.90 to 105.40
Civista Bancshares, Inc.	14.85	14.78 to 15.09
Clarus Corporation	6.28	6.07 to 6.31
Clean Energy Fuels Corp.	2.43	2.23 to 2.46
ClearBridge Dividend Strategy ESG ETF	45.63	45.62 to 45.63
Clearfield, Inc.	29.51	29.43 to 29.94
Clearside Biomedical, Inc.	1.34	1.27 to 1.38
CNB Financial Corporation	19.07	19.01 to 19.32
Coastal Financial Corporation	40.60	40.60 to 41.57
Coca-Cola Consolidated, Inc.	822.44	819.72 to 838.61
Cocrystal Pharma, Inc.	1.56	1.50 to 1.58
Coda Octopus Group, Inc.	6.75	6.75 to 7.04
Codorus Valley Bancorp, Inc	22.47	22.26 to 22.70
Cogent Communications Holdings, Inc.	65.79	65.10 to 65.95
Cognex Corporation	40.61	39.69 to 40.94
Coherent, Inc.	55.06	53.13 to 55.66
Cohu, Inc.	31.08	30.44 to 31.48
Collegium Pharmaceutical, Inc.	36.42	35.79 to 36.57
CollPlant Holdings, Ltd.	5.89	5.42 to 5.89
Colony Bankcorp, Inc.	10.80	10.74 to 10.98
Columbia Banking System, Inc.	19.12	19.08 to 20.31
Columbia Financial, Inc.	16.87	16.86 to 17.09
Columbia Sportswear Company	80.00	79.32 to 86.11
Columbus McKinnon Corporation	41.93	41.23 to 42.17
Commerce Bancshares, Inc.	55.41	55.13 to 56.13
Community Trust Bancorp, Inc.	42.64	42.49 to 42.97
Commvault Systems, Inc.	98.30	97.10 to 98.65
Comstock Holding Companies, Inc.	7.13	6.28 to 7.16
Comtech Telecommunications Corp.	2.05	1.83 to 2.06
Conifer Holdings, Inc.	1.00	0.90 to 1.01
Consolidated Communications Holdings, Inc.	4.27	4.23 to 4.27
Consolidated Water Co. Ltd.	25.22	24.89 to 25.46
Construction Partners, Inc.	52.77	50.86 to 52.87
Copart, Inc.	55.73	54.94 to 56.07
CorVel Corp.	238.64	237.01 to 240.25
CoStar Group, Inc.	92.65	89.80 to 93.27
Costco Wholesale Corporation	729.18	715.00 to 730.95
CPI Card Group Inc.	17.75	16.80 to 17.75
CRA International,Inc.	149.71	144.55 to 149.76
Cracker Barrel Old Country Store, Inc.	59.32	59.27 to 61.01
Creative Realities, Inc.	3.49	3.43 to 3.60
Cresud S.A.C.I.F. y A.	9.23	9.16 to 9.36
Criteo S.A.	36.32	36.19 to 37.06
Crocs, Inc.	125.40	124.42 to 127.73
Cronos Group Inc.	2.59	2.51 to 2.65
CSI Compressco LP	2.42	2.31 to 2.44
CSW Industrials, Inc.	239.00	237.43 to 240.89
Cumberland Pharmaceuticals Inc.	1.76	1.67 to 1.79
Cutera, Inc.	2.12	2.02 to 2.25
CVB Financial Corporation	16.48	16.19 to 16.76
CyberArk Software Ltd.	242.60	242.56 to 248.86
Daily Journal Corp. (S.C.)	346.80	346.00 to 353.00
Daktronics, Inc.	9.29	9.23 to 9.37
DarioHealth Corp.	1.48	1.45 to 1.51
Daseke, Inc.	8.29	8.29 to 8.30
Datasea Inc.	8.19	7.65 to 8.39
Destination XL Group, Inc.	3.37	3.33 to 3.45
Deswell Industries, Inc.	2.30	2.30 to 2.35
DiaMedica Therapeutics Inc.	2.57	2.49 to 2.59
Diamond Hill Investment Group, Inc.	151.49	149.20 to 152.79
Diamondback Energy, Inc.	207.76	204.86 to 208.85
Digi International Inc.	30.95	30.64 to 31.03
Dime Community Bancshares, Inc.	19.08	18.53 to 19.14
Diodes Incorporated	72.68	70.83 to 72.93
Dropbox, Inc.	24.15	24.01 to 24.27
Duluth Holdings Inc.	4.38	4.26 to 4.39
DURECT Corporation	0.93	0.93 to 0.97
Dynatronics Corporation	0.55	0.51 to 0.57
E.W. Scripps Company (The)	3.70	3.64 to 3.76
Eagle Bancorp Montana, Inc.	12.78	12.62 to 12.94
Eagle Bulk Shipping Inc.	62.60	61.39 to 63.00
East West Bancorp, Inc.	75.98	75.76 to 76.96
Eastern Company (The)	32.31	30.80 to 32.55
Eastside Distilling, Inc.	1.02	1.00 to 1.07
eBay Inc.	52.02	51.20 to 52.19
EchoStar Corporation	16.00	15.98 to 16.54
eGain Corporation	6.25	6.21 to 6.30
Eiger BioPharmaceuticals, Inc.	1.73	1.66 to 1.90
El Pollo Loco Holdings, Inc.	8.91	8.42 to 8.93
Elbit Systems Ltd.	200.76	199.00 to 200.83
electroCore, Inc.	5.76	5.61 to 6.02
Electronic Arts Inc.	127.90	126.72 to 128.95
Electro-Sensors, Inc.	4.15	4.04 to 4.15
Eltek Ltd.	10.90	10.86 to 11.25
Encore Wire Corporation	284.89	284.02 to 287.40
Energy Focus, Inc.	1.50	1.49 to 1.51
Energy Recovery, Inc.	14.20	14.01 to 14.38
Enphase Energy, Inc.	111.93	109.55 to 115.47
Enstar Group Limited	288.30	287.39 to 290.68
Enstar Group Limited	24.07	24.05 to 24.25
Enstar Group Limited	25.40	25.32 to 25.58
Entegris, Inc.	132.60	129.24 to 133.81
Enterprise Bancorp Inc	24.90	24.50 to 25.10
Enterprise Financial Services Corporation	38.80	38.63 to 39.27
ePlus inc.	78.19	77.45 to 78.95
Epsilon Energy Ltd.	5.43	5.36 to 5.49
Equity Bancshares, Inc.	33.31	33.15 to 33.75
Ericsson	5.18	5.17 to 5.24
Erie Indemnity Company	381.74	371.31 to 386.67
Escalade, Incorporated	13.67	13.40 to 13.75
Esquire Financial Holdings, Inc.	49.12	47.35 to 49.31
ESSA Bancorp, Inc.	16.60	15.61 to 16.60
Eton Pharmaceuticals, Inc.	3.45	3.15 to 3.67
Etsy, Inc.	67.43	67.11 to 68.29
Euro Tech Holdings Company Limited	1.56	1.53 to 1.56
EuroDry Ltd.	20.58	20.37 to 20.67
Euronet Worldwide, Inc.	103.83	103.47 to 105.17
EverQuote, Inc.	19.55	18.87 to 19.91
Everspin Technologies, Inc.	7.58	7.54 to 7.73
EVINE Live Inc.	4.13	3.96 to 4.16
Exelixis, Inc.	23.70	23.36 to 23.76
eXp World Holdings, Inc.	10.12	9.99 to 10.36
Expedia Group, Inc.	135.70	135.66 to 138.00
Exponent, Inc.	95.21	91.79 to 102.72
Extreme Networks, Inc.	11.60	11.38 to 11.83
Eyenovia, Inc.	0.63	0.60 to 0.76
EZCORP, Inc.	11.36	11.12 to 11.40
Famous Dave's of America, Inc.	43.72	42.74 to 44.96
Farmers & Merchants Bancorp, Inc.	21.72	20.69 to 22.12
FARO Technologies, Inc.	18.92	18.35 to 19.13
FAT Brands Inc.	7.27	7.21 to 7.50
Ferroglobe PLC	5.23	5.18 to 5.33
Fidelity Nasdaq Composite Index Tracking Stock	62.79	62.19 to 62.93
Fidus Investment Corporation	20.41	20.17 to 20.49
Fifth Third Bancorp	36.90	36.70 to 37.19
Financial Institutions, Inc.	17.60	16.95 to 17.64
First Bancorp, Inc (ME)	22.55	22.15 to 23.00
First Busey Corporation	22.80	22.78 to 23.27
First Business Financial Services, Inc.	34.24	33.37 to 34.52
First Capital, Inc.	28.72	28.49 to 29.00
First Citizens BancShares, Inc.	1754.50	1740.42 to 1797.24
First Community Bankshares, Inc.	33.51	33.17 to 33.70
First Community Corporation	16.77	16.55 to 16.90
First Financial Bancorp.	22.57	22.07 to 22.80
First Financial Bankshares, Inc.	30.36	30.18 to 30.75
First Financial Corporation Indiana	36.86	36.74 to 37.18
First Financial Northwest, Inc.	20.48	20.44 to 20.59
First Guaranty Bancshares, Inc.	10.38	9.81 to 10.38
First Hawaiian, Inc.	21.89	21.86 to 22.58
First Interstate BancSystem, Inc.	27.00	26.88 to 27.45
First Merchants Corporation	34.13	33.72 to 34.91
First Mid-Illinois Bancshares, Inc.	31.51	31.15 to 31.56
First Northwest Bancorp	11.28	10.71 to 11.28
First Savings Financial Group, Inc.	15.92	15.56 to 16.25
First Solar, Inc.	178.73	175.50 to 180.72
First Trust Alternative Absolute Return Strategy ETF	29.22	29.19 to 29.33
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	27.20	27.20 to 27.20
First Trust Brazil AlphaDEX Fund	11.51	11.43 to 11.51
First Trust BuyWrite Income ETF	22.04	21.96 to 22.09
First Trust Capital Strength ETF	82.21	82.14 to 82.52
First Trust CEF Income Opportunity ETF	20.11	20.09 to 20.20
First Trust China AlphaDEX Fund	19.44	19.44 to 19.54
First Trust Cloud Computing ETF	92.99	92.47 to 93.51
First Trust Developed Markets Ex-US AlphaDEX Fund	55.00	54.77 to 55.04
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	41.20	41.20 to 41.20
First Trust Dorsey Wright Dynamic Focus 5 ETF	33.48	33.12 to 33.60
First Trust Dorsey Wright Focus 5 ETF	54.69	54.07 to 54.81
First Trust Dorsey Wright International Focus 5 ETF	19.39	19.31 to 19.56
First Trust Dorsey Wright Momentum & Dividend ETF	32.81	32.81 to 32.86
First Trust Dorsey Wright Momentum & Low Volatility ETF	29.55	29.55 to 29.58
First Trust Dorsey Wright Momentum & Value ETF	28.32	28.24 to 28.42
First Trust DorseyWright DALI 1 ETF	23.03	22.78 to 23.09
First Trust Dow Jones International Internet ETF	23.52	23.25 to 23.68
First Trust Emerging Markets AlphaDEX Fund	23.58	23.48 to 23.62
First Trust Emerging Markets Equity Select ETF	51.50	51.49 to 51.60
First Trust Emerging Markets Small Cap AlphaDEX Fund	39.20	38.87 to 39.31
First Trust Enhanced Short Maturity ETF	59.78	59.77 to 59.79
First Trust Europe AlphaDEX Fund	37.39	37.33 to 37.55
First Trust Eurozone AlphaDEX ETF	42.46	42.22 to 42.51
First Trust Germany AlphaDEX Fund	39.38	39.22 to 39.38
First Trust Global Tactical Commodity Strategy Fund	24.44	24.40 to 24.56
First Trust India Nifty 50 Equal Weight ETF	57.20	56.90 to 57.29
First Trust Indxx Global Agriculture ETF	25.01	24.95 to 25.01
First Trust Indxx Global Natural Resources Income ETF	13.57	13.50 to 13.61
First Trust Indxx Innovative Transaction & Process ETF	42.11	42.06 to 42.30
First Trust International Equity Opportunities ETF	45.21	44.96 to 45.28
First Trust IPOX Europe Equity Opportunities ETF	24.37	24.37 to 24.37
First Trust Large Cap Core AlphaDEX Fund	95.54	95.30 to 95.80
First Trust Large Cap Growth AlphaDEX Fund	118.28	117.50 to 118.47
First Trust Large Cap Value AlphaDEX Fund	73.89	73.77 to 74.15
First Trust Latin America AlphaDEX Fund	19.75	19.57 to 19.75
First Trust Mid Cap Core AlphaDEX Fund	107.83	107.45 to 108.16
First Trust Mid Cap Growth AlphaDEX Fund	71.62	71.17 to 71.84
First Trust Mid Cap US Equity Select ETF	31.66	31.60 to 31.67
First Trust Mid Cap Value AlphaDEX Fund	51.65	51.42 to 51.87
First Trust Multi Cap Growth AlphaDEX Fund	118.93	118.24 to 119.01
First Trust Multi Cap Value AlphaDEX Fund	79.30	79.21 to 79.61
First Trust Multi-Asset Diversified Income Index Fund	15.59	15.58 to 15.65
First Trust NASDAQ ABA Community Bank Index Fund	44.75	44.75 to 45.25
First Trust Nasdaq Artificial Intelligence and Robotics ETF	42.28	41.83 to 42.40
First Trust Nasdaq Bank ETF	26.40	26.40 to 26.62
First Trust NASDAQ Clean Edge Green Energy Index Fund	32.02	31.50 to 32.30
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	113.58	112.60 to 113.81
First Trust NASDAQ Cybersecurity ETF	54.86	54.70 to 55.26
First Trust Nasdaq Food & Beverage ETF	24.50	24.50 to 24.62
First Trust NASDAQ Global Auto Index Fund	56.20	55.94 to 56.20
First Trust Nasdaq Oil & Gas ETF	32.58	32.29 to 32.65
First Trust Nasdaq Semiconductor ETF	87.16	85.12 to 87.50
First Trust NASDAQ Technology Dividend Index Fund	67.58	67.21 to 67.85
First Trust Nasdaq Transportation ETF	30.97	30.93 to 31.04
First Trust NASDAQ-100 Equal Weighted Index Fund	118.78	117.75 to 119.23
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	86.92	86.92 to 87.19
First Trust NASDAQ-100- Technology Index Fund	183.99	181.49 to 184.63
First Trust RBA American Industrial Renaissance ETF	64.94	64.54 to 65.04
First Trust Rising Dividend Achievers ETF	54.24	54.08 to 54.55
First Trust RiverFront Dynamic Developed International ETF	63.08	63.01 to 63.20
First Trust RiverFront Dynamic Emerging Markets ETF	61.67	61.61 to 61.69
First Trust RiverFront Dynamic Europe ETF	64.48	64.48 to 64.48
First Trust S&P International Dividend Aristocrats ETF	15.59	15.54 to 15.72
First Trust Small Cap Core AlphaDEX Fund	89.40	88.95 to 89.60
First Trust Small Cap Growth AlphaDEX Fund	63.23	62.51 to 63.39
First Trust Small Cap US Equity Select ETF	27.43	27.34 to 27.50
First Trust Small Cap Value AlphaDEX Fund	51.86	51.71 to 52.02
First Trust SMID Cap Rising Dividend Achievers ETF	33.30	33.21 to 33.52
First Trust SSI Strategic Convertible Securities ETF	33.18	32.78 to 33.29
First Trust Strategic Income ETF	27.00	26.90 to 27.09
First Trust United Kingdom AlphaDEX Fund	37.17	37.17 to 37.17
First United Corporation	22.52	22.13 to 22.67
First US Bancshares, Inc.	9.87	9.79 to 10.23
First Western Financial, Inc.	16.35	15.83 to 16.50
Five9, Inc.	58.98	58.66 to 60.41
Flex Ltd.	28.97	28.68 to 29.16
FlexShares Credit-Scored US Corporate Bond Index Fund	46.95	46.93 to 46.95
FlexShares Real Assets Allocation Index Fund	30.40	30.40 to 30.43
Fluent, Inc.	2.95	2.66 to 2.95
FNCB Bancorp Inc.	5.58	5.44 to 5.58
FormFactor, Inc.	44.75	44.00 to 45.25
Forward Industries, Inc.	0.54	0.50 to 0.56
Franklin Electric Co., Inc.	102.77	102.23 to 103.18
Freshpet, Inc.	106.36	104.02 to 107.87
frontdoor, inc.	31.05	30.31 to 31.51
FS Bancorp, Inc.	31.47	31.41 to 31.48
FSB Bancorp, Inc.	21.75	21.51 to 22.08
Fuel Tech, Inc.	1.24	1.18 to 1.27
Full House Resorts, Inc.	5.38	5.19 to 5.53
Fulton Financial Corporation	15.62	15.48 to 16.00
Funko, Inc.	6.20	6.18 to 6.37
Future FinTech Group Inc.	0.89	0.85 to 0.90
FVCBankcorp, Inc.	11.29	10.67 to 11.38
Gaia, Inc.	3.89	3.84 to 4.05
Galmed Pharmaceuticals Ltd.	0.39	0.37 to 0.39
Gamida Cell Ltd.	0.03	0.03 to 0.04
Garmin Ltd.	143.45	142.99 to 144.32
GDS Holdings Limited	7.76	7.32 to 7.81
Gentex Corporation	34.71	33.23 to 34.76
Geospace Technologies Corporation	12.64	12.55 to 12.98
Geron Corporation	3.79	3.56 to 3.84
Gevo, Inc.	0.65	0.60 to 0.65
GigaMedia Limited	1.35	1.31 to 1.35
G-III Apparel Group, LTD.	28.42	28.39 to 29.14
Glacier Bancorp, Inc.	37.12	37.06 to 37.85
Gladstone Capital Corporation	21.45	21.17 to 21.56
Gladstone Commercial Corporation	13.33	13.23 to 13.39
Gladstone Investment Corporation	14.19	14.15 to 14.29
Gladstone Land Corporation	12.68	12.63 to 12.77
Gladstone Land Corporation	19.35	19.25 to 19.64
Global Self Storage, Inc.	4.26	4.20 to 4.28
Global X Autonomous & Electric Vehicles ETF	23.27	22.96 to 23.38
Global X Conscious Companies ETF	35.22	35.15 to 35.25
Global X DAX Germany ETF	32.41	32.32 to 32.50
Global X E-commerce ETF	23.12	22.99 to 23.24
Global X FinTech ETF	25.78	25.38 to 25.89
Global X Future Analytics Tech ETF	32.65	32.40 to 32.76
Global X Internet of Things ETF	34.65	34.48 to 34.83
Global X Millennials Thematic ETF	38.07	37.48 to 38.13
Global X MSCI SuperDividend EAFE ETF	14.37	14.37 to 14.48
Global X Robotics & Artificial Intelligence ETF	30.08	29.71 to 30.15
Global X S&P 500 Catholic Values ETF	61.65	61.54 to 61.79
Global X Social Media ETF	41.15	40.71 to 41.25
Global X SuperDividend Alternatives ETF	11.23	11.17 to 11.29
Global X SuperDividend REIT ETF	19.63	19.52 to 19.69
Gogo Inc.	9.14	8.79 to 9.24
Golar LNG Limited	25.10	24.81 to 25.22
Golden Ocean Group Limited	14.05	13.94 to 14.13
Golub Capital BDC, Inc.	17.40	17.07 to 17.43
Good Times Restaurants Inc.	2.79	2.70 to 2.86
Grand Canyon Education, Inc.	131.98	129.95 to 133.87
Great Elm Capital Corp.	10.39	10.20 to 10.50
Great Elm Capital Corp.	25.10	24.93 to 25.10
Great Southern Bancorp, Inc.	52.71	52.31 to 53.29
Green Brick Partners, Inc.	55.59	54.72 to 55.94
Greene County Bancorp, Inc.	29.99	29.30 to 29.99
Greenland Acquisition Corporation	0.26	0.26 to 0.26
Gritstone Oncology, Inc.	0.81	0.76 to 0.84
Groupon, Inc.	11.67	11.23 to 11.92
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	88.12	84.49 to 88.83
Grupo Financiero Galicia S.A.	30.70	29.35 to 30.70
GSI Technology, Inc.	3.79	3.55 to 3.83
Guaranty Bancshares, Inc.	29.74	29.51 to 29.95
Guardant Health, Inc.	17.35	16.77 to 17.52
Gulf Island Fabrication, Inc.	6.84	6.63 to 6.85
Gulf Resources, Inc.	1.52	1.49 to 1.62
Gulfport Energy Corporation	163.28	159.58 to 163.97
Hallador Energy Company	5.17	4.81 to 5.29
Hamilton Lane Incorporated	114.53	112.10 to 114.86
Hancock Whitney Corporation	46.74	46.21 to 47.28
Hanmi Financial Corporation	15.82	15.65 to 16.03
HarborOne Bancorp, Inc.	10.26	10.22 to 10.52
Hasbro, Inc.	64.47	63.49 to 64.80
Haymaker Acquisition Corp.	10.49	10.47 to 10.49
HealthEquity, Inc.	80.26	78.40 to 80.71
HealthStream, Inc.	25.61	25.57 to 25.98
Heartland Financial USA, Inc.	35.72	34.25 to 35.89
Henry Schein, Inc.	73.13	72.42 to 73.76
Heritage Financial Corporation	17.87	17.83 to 18.39
Hibbett Sports, Inc.	86.15	86.00 to 86.20
Hingham Institution for Savings	172.85	172.25 to 175.10
Home Bancorp, Inc.	35.58	34.97 to 36.00
Home BancShares, Inc.	24.42	24.31 to 24.72
HomeTrust Bancshares, Inc.	26.08	25.76 to 26.32
Hope Bancorp, Inc.	10.96	10.94 to 11.09
Horizon Technology Finance Corporation	11.64	11.50 to 11.65
Huazhu Group Limited	40.06	39.89 to 40.86
Hudson Global, Inc.	17.32	16.46 to 17.38
Huntington Bancshares Incorporated	13.55	13.50 to 13.71
Huron Consulting Group Inc.	93.63	93.00 to 94.46
Hutchison China MediTech Limited	18.16	17.46 to 18.99
i3 Verticals, Inc.	23.10	23.05 to 23.48
IAC/InterActiveCorp	48.62	48.44 to 49.13
Icahn Enterprises L.P.	17.25	17.11 to 17.48
ICC Holdings, Inc.	16.00	16.00 to 16.00
ICF International, Inc.	141.89	140.35 to 142.76
Ichor Holdings	39.35	38.13 to 39.59
ICON plc	308.31	300.25 to 310.41
Ideanomics, Inc.	0.92	0.87 to 0.92
Identiv, Inc.	5.12	5.10 to 5.32
IDEXX Laboratories, Inc.	499.30	484.03 to 500.48
IES Holdings, Inc.	131.11	128.21 to 133.34
IF Bancorp, Inc.	16.40	16.32 to 16.40
Illumina, Inc.	122.28	118.97 to 123.73
Immersion Corporation	7.19	7.11 to 7.22
ImmuCell Corporation	5.14	5.10 to 5.14
Immuron Limited	2.64	2.51 to 2.65
Immutep Limited	2.65	2.61 to 2.70
Impinj, Inc.	150.91	144.02 to 154.54
Independent Bank Corp.	52.73	52.15 to 53.15
Independent Bank Corporation	24.99	24.94 to 25.71
Infinera Corporation	5.10	4.93 to 5.12
INmune Bio Inc.	11.29	10.83 to 11.73
Innoviva, Inc.	15.26	14.98 to 15.29
Inovio Pharmaceuticals, Inc.	10.57	10.09 to 10.70
Inseego Corp.	3.85	3.50 to 4.20
Integrated Media Technology Limited	2.39	2.00 to 2.39
InterDigital, Inc.	100.71	100.07 to 101.17
Interface, Inc.	15.61	15.31 to 15.70
International Bancshares Corporation	56.15	55.94 to 56.80
Intevac, Inc.	4.39	4.09 to 4.42
Intra-Cellular Therapies Inc.	73.26	71.66 to 73.52
Intuit Inc.	636.55	626.59 to 640.13
Invesco BuyBack Achievers ETF	103.20	102.79 to 103.49
Invesco Dividend Achievers ETF	41.22	41.16 to 41.36
Invesco DWA Consumer Cyclicals Momentum ETF	91.62	90.84 to 91.94
Invesco DWA Consumer Staples Momentum ETF	94.95	94.83 to 95.26
Invesco DWA Developed Markets Momentum ETF	33.60	33.50 to 33.76
Invesco DWA Emerging Markets Momentum ETF	21.10	20.97 to 21.10
Invesco DWA Energy Momentum ETF	49.81	49.27 to 49.81
Invesco DWA Financial Momentum ETF	47.48	47.41 to 47.55
Invesco DWA Industrials Momentum ETF	134.61	134.47 to 135.05
Invesco DWA Momentum ETF	94.26	93.61 to 94.60
Invesco DWA SmallCap Momentum ETF	84.67	83.50 to 84.72
Invesco DWA Technology Momentum ETF	55.03	54.50 to 55.33
Invesco DWA Utilities Momentum ETF	33.66	33.66 to 33.87
Invesco FTSE RAFI US 1500 Small-Mid ETF	37.35	37.21 to 37.47
Invesco Global Water ETF	41.04	41.04 to 41.31
Invesco Golden Dragon China ETF	25.65	25.51 to 25.90
Invesco High Yield Equity Dividend Achievers ETF	19.99	19.98 to 20.13
Invesco International BuyBack Achievers ETF	39.97	39.76 to 39.98
Invesco International Dividend Achievers ETF	17.96	17.89 to 18.00
Invesco KBW Bank ETF	52.61	52.37 to 53.05
Invesco KBW High Dividend Yield Financial ETF	15.37	15.23 to 15.45
Invesco KBW Premium Yield Equity REIT ETF	17.29	17.24 to 17.44
Invesco KBW Regional Banking ETF	48.95	48.95 to 48.95
Invesco Nasdaq Internet ETF	39.01	38.83 to 39.09
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	14.29	14.25 to 14.37
Invesco QQQ Trust, Series 1	431.00	426.92 to 432.55
Invesco S&P SmallCap Consumer Discretionary ETF	102.44	102.44 to 102.44
Invesco S&P SmallCap Consumer Staples ETF	35.41	35.34 to 35.55
Invesco S&P SmallCap Energy ETF	56.33	55.77 to 56.33
Invesco S&P SmallCap Financials ETF	46.33	46.33 to 46.36
Invesco S&P SmallCap Industrials ETF	121.38	120.94 to 121.96
Invesco S&P SmallCap Information Technology ETF	44.45	44.36 to 44.56
Invesco S&P SmallCap Materials ETF	75.06	74.91 to 75.34
Invesco S&P SmallCap Utilities & Communication Services ETF	50.49	50.49 to 50.59
Invesco Strategic US ETF	45.96	45.80 to 46.09
Invesco Water Resources ETF	64.65	64.41 to 64.93
Investar Holding Corporation	16.29	16.20 to 16.45
Ionis Pharmaceuticals, Inc.	41.59	41.36 to 42.28
IPG Photonics Corporation	88.40	87.82 to 89.83
iQIYI, Inc.	4.99	4.89 to 5.10
iRadimed Corporation	41.86	41.33 to 42.27
Iridium Communications Inc	31.37	29.84 to 31.83
iRobot Corporation	7.79	6.77 to 7.94
iShares 0-5 Year Investment Grade Corporate Bond ETF	48.88	48.87 to 48.91
iShares 1-3 Year Treasury Bond ETF	81.21	81.20 to 81.25
iShares Asia 50 ETF	61.75	61.59 to 61.87
iShares Commodities Select Strategy ETF	27.82	27.75 to 27.93
iShares Core 1-5 Year USD Bond ETF	46.93	46.93 to 46.97
iShares Core MSCI Total International Stock ETF	66.76	66.53 to 66.84
iShares Core S&P U.S. Growth ETF	114.38	113.55 to 114.84
iShares Core S&P U.S. Value ETF	87.12	86.85 to 87.41
iShares Currency Hedged MSCI Germany ETF	34.97	34.78 to 34.97
iShares ESG 1-5 Year USD Corporate Bond ETF	24.26	24.24 to 24.27
iShares ESG MSCI EAFE ETF	78.04	77.84 to 78.20
iShares ESG MSCI EM ETF	32.27	32.15 to 32.28
iShares ESG MSCI USA ETF	111.62	111.10 to 111.97
iShares Exponential Technologies ETF	56.45	56.08 to 56.65
iShares Fallen Angels USD Bond ETF	26.23	26.18 to 26.26
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	20.35	20.26 to 20.37
iShares Global Infrastructure ETF	47.51	47.42 to 47.74
iShares J.P. Morgan USD Emerging Markets Bond ETF	87.61	87.40 to 87.64
iShares MSCI ACWI ex US Index Fund	52.53	52.35 to 52.59
iShares MSCI ACWI Index Fund	107.38	106.92 to 107.61
iShares MSCI All Country Asia ex Japan Index Fund	68.36	68.13 to 68.40
iShares MSCI Brazil Small-Cap ETF	13.47	13.34 to 13.51
iShares MSCI China ETF	42.35	42.21 to 42.60
iShares MSCI EAFE Small-Cap ETF	61.35	61.15 to 61.46
iShares MSCI Emerging Markets Asia ETF	68.75	68.43 to 68.79
iShares MSCI Emerging Markets ex China ETF	56.51	56.29 to 56.55
iShares MSCI Europe Financials Sector Index Fund	22.46	22.38 to 22.50
iShares MSCI Europe Small-Cap ETF	55.36	55.28 to 55.56
iShares MSCI Global Gold Miners ETF	27.77	27.57 to 28.04
iShares MSCI Global Impact ETF	76.59	76.39 to 76.77
iShares MSCI Turkey ETF	39.67	39.35 to 39.79
iShares PHLX SOX Semiconductor Sector Index Fund	216.90	211.66 to 217.82
iShares Preferred and Income Securities ETF	31.13	31.11 to 31.35
iShares S&P Emerging Markets Infrastructure Index Fund	22.19	22.09 to 22.19
iShares S&P India Nifty 50 Index Fund	50.59	50.45 to 50.59
iShares S&P Small-Cap 600 Growth ETF	126.09	125.22 to 126.38
iShares Select Dividend ETF	119.78	119.77 to 120.48
iShares Short Treasury Bond ETF	110.45	110.44 to 110.45
iShares Short-Term Corporate Bond ETF	50.79	50.78 to 50.83
Isramco, Inc.	10.92	10.89 to 10.93
Iterum Therapeutics plc	1.67	1.52 to 1.72
Itron, Inc.	95.75	93.75 to 97.84
IZEA Worldwide, Inc.	2.90	2.54 to 2.93
J & J Snack Foods Corp.	136.67	136.60 to 138.87
J. W. Mays, Inc.	43.51	43.51 to 43.51
Jaguar Health, Inc.	0.18	0.17 to 0.19
James River Group Holdings, Ltd.	8.99	8.72 to 9.09
Janus Henderson Small Cap Growth Alpha ETF	57.79	57.70 to 57.88
Janus Henderson Small/Mid Cap Growth Alpha ETF	66.59	66.53 to 66.84
JD.com, Inc.	30.34	29.73 to 30.46
Jerash Holdings (US), Inc.	3.04	3.02 to 3.04
Jewett-Cameron Trading Company	5.37	5.21 to 5.37
John B. Sanfilippo & Son, Inc.	99.26	99.23 to 102.35
Kaiser Aluminum Corporation	94.92	89.34 to 95.47
Kamada Ltd.	5.15	5.12 to 5.20
Kandi Technologies Group, Inc.	2.61	2.58 to 2.70
Kazia Therapeutics Limited	0.37	0.36 to 0.39
Kearny Financial	5.72	5.65 to 5.77
Kelly Services, Inc.	23.51	23.51 to 23.51
Kentucky First Federal Bancorp	3.90	3.80 to 3.90
Kingstone Companies, Inc	4.40	4.06 to 4.43
Kiniksa Pharmaceuticals, Ltd.	17.88	17.45 to 18.05
KLA-Tencor Corporation	706.26	678.81 to 710.26
Kornit Digital Ltd.	15.88	15.33 to 15.95
Koss Corporation	2.40	2.37 to 2.49
Kratos Defense & Security Solutions, Inc.	18.86	18.24 to 19.23
Kulicke and Soffa Industries, Inc.	47.02	45.71 to 47.34
Kura Oncology, Inc.	19.65	18.95 to 19.71
Lake Shore Bancorp, Inc.	11.50	11.00 to 11.65
Lakeland Bancorp, Inc.	12.52	12.34 to 12.67
Lakeland Industries, Inc.	17.15	16.53 to 17.20
Lam Research Corporation	925.37	897.87 to 930.03
Lamar Advertising Company	114.37	113.44 to 114.61
Lands' End, Inc.	13.01	12.91 to 13.43
Landstar System, Inc.	177.26	175.84 to 178.36
Lantheus Holdings, Inc.	65.56	65.09 to 66.26
Lantronix, Inc.	3.27	3.17 to 3.32
Lattice Semiconductor Corporation	73.88	72.86 to 74.98
Laureate Education, Inc.	14.80	14.52 to 14.97
LCNB Corporation	15.24	15.16 to 15.73
LEAP THERAPEUTICS, INC.	3.25	2.99 to 3.39
Legacy Housing Corporation	20.30	20.06 to 20.39
Legg Mason Global Infrastructure ETF	23.07	23.07 to 23.07
Legg Mason Low Volatility High Dividend ETF	35.92	35.92 to 36.21
Legg Mason Small-Cap Quality Value ETF	39.11	39.03 to 39.15
LeMaitre Vascular, Inc.	65.46	64.27 to 67.01
LendingTree, Inc.	37.90	36.05 to 38.00
LexinFintech Holdings Ltd.	1.71	1.67 to 1.73
LGI Homes, Inc.	95.85	95.34 to 96.70
Liberty Broadband Corporation	49.56	47.17 to 49.77
Liberty Broadband Corporation	49.25	46.46 to 49.42
Liberty Global plc	16.33	16.33 to 16.33
Liberty Latin America Ltd.	7.61	7.47 to 7.69
Liberty Latin America Ltd.	7.61	7.43 to 7.65
Liberty Media Corporation	41.16	41.01 to 41.40
Liberty Media Corporation	38.19	38.12 to 38.67
Liberty Media Corporation	61.63	61.04 to 62.18
Liberty Media Corporation	69.43	68.95 to 69.69
Lifeway Foods, Inc.	24.87	21.60 to 24.95
Limbach Holdings, Inc.	44.45	43.00 to 44.73
Limoneira Co	19.85	19.64 to 19.89
Lincoln Educational Services Corporation	10.11	10.00 to 10.19
Liquidity Services, Inc.	17.42	17.32 to 17.62
Littelfuse, Inc.	231.64	230.66 to 232.38
LivaNova PLC	55.53	54.82 to 55.74
LM Funding America, Inc.	2.72	2.56 to 2.79
Loop Industries, Inc.	2.84	2.73 to 2.84
LPL Financial Holdings Inc.	266.32	262.99 to 266.59
LSI Industries Inc.	14.77	14.42 to 15.35
lululemon athletica inc.	364.70	359.39 to 367.59
Lumentum Holdings Inc.	43.42	42.03 to 43.57
Macatawa Bank Corporation	14.24	14.21 to 14.38
MACOM Technology Solutions Holdings, Inc.	101.71	101.51 to 104.03
Magal Security Systems Ltd.	38.72	38.19 to 38.90
Magyar Bancorp, Inc.	11.39	11.39 to 11.40
MakeMyTrip Limited	67.47	66.55 to 68.57
Mammoth Energy Services, Inc.	3.31	3.27 to 3.34
Manhattan Bridge Capital, Inc	5.07	5.05 to 5.15
Mannatech, Incorporated	8.19	8.19 to 8.19
MannKind Corporation	4.23	4.15 to 4.37
Marathon Patent Group, Inc.	19.43	18.62 to 19.81
Marchex, Inc.	1.37	1.37 to 1.40
Marin Software Incorporated	2.52	2.34 to 2.55
Marten Transport, Ltd.	16.94	16.67 to 17.01
Martin Midstream Partners L.P.	2.67	2.58 to 2.70
Marvell Technology Group Ltd.	69.62	67.80 to 69.74
Materialise NV	5.24	5.10 to 5.26
Matthews International Corporation	27.15	27.15 to 27.80
McGrath RentCorp	111.71	108.00 to 111.92
Medalist Diversified REIT, Inc.	5.59	5.55 to 5.59
Medallion Financial Corp.	7.91	7.80 to 7.98
MediWound Ltd.	18.24	17.65 to 18.50
Medpace Holdings, Inc.	395.93	388.88 to 397.17
MercadoLibre, Inc.	1406.00	1376.69 to 1416.76
Mercantile Bank Corporation	36.19	36.08 to 36.80
Mercer International Inc.	10.05	10.04 to 10.45
Merchants Bancorp	39.04	38.89 to 39.55
Mercury Systems Inc	29.08	28.41 to 29.41
Mereo BioPharma Group plc	2.74	2.73 to 2.81
Meridian Corporation	9.10	9.10 to 9.64
Merit Medical Systems, Inc.	73.78	73.40 to 74.21
Merrimack Pharmaceuticals, Inc.	14.73	14.71 to 14.76
Merus N.V.	45.04	44.00 to 45.84
Mesa Air Group, Inc.	0.92	0.89 to 0.94
Mesa Laboratories, Inc.	103.19	102.08 to 104.91
Mesoblast Limited	6.24	6.04 to 6.36
Meta Financial Group, Inc.	52.14	52.00 to 52.95
Methanex Corporation	48.27	47.22 to 48.80
MGE Energy Inc.	77.60	77.59 to 79.12
MGP Ingredients, Inc.	80.54	79.19 to 81.00
Microchip Technology Incorporated	93.60	91.46 to 94.63
Microvision, Inc.	1.50	1.42 to 1.52
Mid Penn Bancorp	20.86	20.66 to 21.47
Middlesex Water Company	49.18	48.98 to 49.91
Millicom International Cellular S.A.	20.15	19.98 to 20.21
Mitcham Industries, Inc.	8.48	8.48 to 8.57
MKS Instruments, Inc.	120.75	116.30 to 121.88
MMTec, Inc.	2.88	2.65 to 3.07
Moderna, Inc.	107.97	105.25 to 108.19
Molecular Templates, Inc.	1.71	1.51 to 1.74
Moleculin Biotech, Inc.	4.63	4.41 to 4.90
Momo Inc.	5.83	5.77 to 5.92
Mondelez International, Inc.	70.61	70.24 to 71.14
MongoDB, Inc.	383.80	375.30 to 385.86
Monolithic Power Systems, Inc.	677.23	661.32 to 680.95
Monroe Capital Corporation	7.32	7.25 to 7.42
MorphoSys AG	18.04	18.02 to 18.11
Motorcar Parts of America, Inc.	5.73	5.53 to 5.80
Motus GI Holdings, Inc.	0.17	0.16 to 0.25
Mr. Cooper Group Inc.	78.73	78.55 to 79.59
My Size, Inc.	3.70	3.33 to 3.94
MYR Group, Inc.	168.16	164.88 to 168.50
NAPCO Security Technologies, Inc.	43.86	43.51 to 45.35
Natera, Inc.	91.66	91.05 to 92.83
Nature's Sunshine Products, Inc.	19.50	19.42 to 19.82
NBT Bancorp Inc.	35.97	35.50 to 36.17
NeoGenomics, Inc.	14.14	13.68 to 14.35
Neonode Inc.	1.97	1.85 to 2.05
NetApp, Inc.	101.33	100.24 to 102.05
NetEase, Inc.	95.99	95.43 to 97.12
NETGEAR, Inc.	14.85	14.76 to 15.07
NetScout Systems, Inc.	19.90	19.75 to 20.14
Neurocrine Biosciences, Inc.	135.99	135.17 to 138.63
NeuroMetrix, Inc.	4.44	4.30 to 4.64
New York Mortgage Trust, Inc.	7.04	6.99 to 7.11
Newell Brands Inc.	7.79	7.37 to 8.17
Newtek Business Services Corp.	25.08	25.04 to 25.08
Newtek Business Services Corp.	23.77	23.77 to 23.88
NextDecade Corporation	6.40	6.20 to 6.44
NI Holdings, Inc.	14.97	14.67 to 15.02
Niu Technologies	2.26	2.12 to 2.27
nLIGHT, Inc.	11.56	11.38 to 11.75
NMI Holdings Inc	31.11	30.30 to 31.23
Noodles & Company	1.40	1.37 to 1.43
Nortech Systems Incorporated	17.31	17.27 to 17.64
Northeast Bancorp	52.51	52.10 to 54.41
Northern Technologies International Corporation	17.31	17.07 to 17.45
Northern Trust Corporation	83.38	83.05 to 84.33
Northfield Bancorp, Inc.	8.52	8.23 to 8.66
Northrim BanCorp Inc	49.02	48.07 to 49.30
Norwegian Cruise Line Holdings Ltd.	19.04	18.90 to 19.55
Norwood Financial Corp.	24.37	24.06 to 24.50
Nova Lifestyle, Inc	2.79	2.64 to 2.83
Nova Measuring Instruments Ltd.	174.34	170.92 to 177.15
Novanta Inc.	159.41	156.37 to 160.29
Novavax, Inc.	4.09	3.92 to 4.13
NovoCure Limited	12.64	12.01 to 12.65
NuCana plc	4.00	3.85 to 4.00
Nutanix, Inc.	61.66	61.31 to 62.24
NV5 Global, Inc.	93.98	92.58 to 94.86
NVIDIA Corporation	877.35	833.87 to 883.31
NXP Semiconductors N.V.	242.70	236.39 to 244.29
Oak Valley Bancorp (CA)	24.34	23.66 to 24.40
Oaktree Specialty Lending Corporation	19.83	19.70 to 19.88
OceanFirst Financial Corp.	15.37	15.21 to 15.42
Office Depot, Inc.	51.39	50.71 to 51.49
Office Properties Income Trust	2.01	1.93 to 2.04
Old National Bancorp	16.57	16.41 to 16.87
Old Second Bancorp, Inc.	14.03	14.02 to 14.21
Ollie's Bargain Outlet Holdings, Inc.	74.46	73.51 to 75.11
Omnicell, Inc.	27.86	27.27 to 28.28
ON Semiconductor Corporation	68.06	66.17 to 68.96
Oncolytics Biotech Inc.	1.09	1.06 to 1.10
Onconova Therapeutics, Inc.	1.00	0.77 to 1.00
OneSpan Inc.	10.79	10.72 to 11.10
OP Bancorp	9.34	9.27 to 9.52
Open Text Corporation	35.68	35.64 to 36.25
Opko Health, Inc.	1.26	1.22 to 1.26
Optical Cable Corporation	3.00	2.85 to 3.00
OptimizeRx Corporation	10.12	9.41 to 10.20
OptimumBank Holdings, Inc.	4.25	4.25 to 4.25
Oramed Pharmaceuticals Inc.	2.46	2.31 to 2.48
Origin Agritech Limited	3.34	3.15 to 3.55
Orrstown Financial Services Inc	26.48	26.21 to 26.60
Otter Tail Corporation	84.58	84.44 to 86.27
Oxbridge Re Holdings Limited	1.05	1.05 to 1.08
Oxbridge Re Holdings Limited	0.03	0.03 to 0.03
Oxford Lane Capital Corp.	24.99	24.94 to 24.99
Oxford Lane Capital Corp.	22.19	22.04 to 22.19
Oxford Square Capital Corp.	3.20	3.19 to 3.21
P.A.M. Transportation Services, Inc.	16.84	16.52 to 17.28
Pacific City Financial Corporation	15.47	15.02 to 15.67
Pacific Premier Bancorp Inc	21.98	21.95 to 22.43
Pan American Silver Corp.	19.02	18.81 to 19.37
Pangaea Logistics Solutions Ltd.	7.00	6.94 to 7.05
Papa John's International, Inc.	63.10	62.56 to 64.15
Papa Murphy's Holdings, Inc.	18.44	18.26 to 18.74
Parke Bancorp, Inc.	16.46	16.42 to 16.56
Park-Ohio Holdings Corp.	24.09	23.54 to 24.11
Pathfinder Bancorp, Inc.	12.66	12.66 to 12.66
Patterson Companies, Inc.	25.77	25.68 to 25.93
PAVmed Inc.	0.03	0.02 to 0.03
PayPal Holdings, Inc.	65.96	63.75 to 66.30
PC Connection, Inc.	63.69	63.69 to 64.77
PDF Solutions, Inc.	31.04	30.13 to 31.23
Pegasystems Inc.	61.80	60.07 to 63.18
Penn National Gaming, Inc.	16.86	16.54 to 17.27
PennantPark Floating Rate Capital Ltd.	11.49	11.40 to 11.52
PennantPark Investment Corporation	7.13	7.08 to 7.19
Peoples Bancorp Inc.	29.76	29.54 to 30.30
Peoples Bancorp of North Carolina, Inc.	28.99	28.27 to 29.00
Peoples Financial Services Corp.	38.28	37.53 to 38.47
Pepsico, Inc.	175.58	174.34 to 178.57
Performant Financial Corporation	2.72	2.58 to 2.74
Perion Network Ltd	11.91	11.69 to 11.94
Perma-Fix Environmental Services, Inc.	12.05	11.84 to 12.14
Perma-Pipe International Holdings, Inc.	7.95	7.23 to 8.15
PetIQ, Inc.	16.53	16.18 to 16.56
PGT Innovations, Inc.	41.99	41.98 to 42.00
Photronics, Inc.	28.28	27.80 to 28.38
Pieris Pharmaceuticals, Inc.	11.72	11.50 to 11.93
Pilgrim's Pride Corporation	35.76	35.65 to 36.06
Pinduoduo Inc.	129.31	124.86 to 130.02
Pinnacle Financial Partners, Inc.	80.29	80.08 to 82.28
Pioneer Power Solutions, Inc.	3.90	3.86 to 3.95
Pixelworks, Inc.	1.78	1.70 to 1.81
Plexus Corp.	100.28	99.05 to 101.15
Plumas Bancorp	35.32	34.90 to 35.32
Pool Corporation	371.17	364.42 to 377.61
Popular, Inc.	86.58	86.58 to 88.49
Potbelly Corporation	10.63	10.59 to 10.86
Powell Industries, Inc.	148.82	144.35 to 149.90
Power Integrations, Inc.	67.27	66.79 to 68.64
PRA Group, Inc.	24.11	23.80 to 24.40
Preferred Bank	76.45	76.20 to 77.80
Preformed Line Products Company	124.71	123.70 to 126.33
Premier, Inc.	20.96	20.67 to 21.11
PriceSmart, Inc.	81.49	80.21 to 81.54
PrimeEnergy Resources Corporation	101.97	101.97 to 101.97
Primo Water Corporation	18.95	18.81 to 19.01
Primoris Services Corporation	46.42	45.49 to 46.66
Principal Price Setters Index ETF	64.97	64.92 to 64.97
Principal Shareholder Yield Index ETF	44.73	44.73 to 44.85
Principal U.S. Mega-Cap Multi-Factor Index ETF	49.93	49.74 to 50.02
Principal U.S. Small-Cap Multi-Factor Index ETF	47.38	47.29 to 47.56
Pro-Dex, Inc.	18.68	18.20 to 18.98
Professional Diversity Network, Inc.	1.83	1.55 to 1.89
ProShares UltraPro QQQ	55.28	53.77 to 55.87
ProShares UltraShort Nasdaq Biotechnology	20.24	20.11 to 20.74
Provident Bancorp, Inc.	8.88	8.79 to 9.37
PTC Inc.	180.99	180.40 to 182.89
PTC Therapeutics, Inc.	28.57	25.67 to 29.27
Qiagen N.V.	41.65	41.06 to 41.68
Qorvo, Inc.	116.75	114.60 to 117.10
QUALCOMM Incorporated	165.66	162.51 to 166.52
Qualys, Inc.	170.36	170.01 to 173.22
Quest Resource Holding Corporation	9.60	9.30 to 9.65
QuickLogic Corporation	14.33	13.30 to 14.42
QuinStreet, Inc.	17.31	16.95 to 17.46
Qurate Retail, Inc.	4.09	3.98 to 4.99
RadNet, Inc.	48.40	48.40 to 49.01
Radware Ltd.	17.03	17.03 to 17.39
Ramaco Resources, Inc.	15.98	15.74 to 16.21
Rambus, Inc.	59.23	57.45 to 59.85
Rand Capital Corporation	14.19	13.69 to 14.19
Rapid7, Inc.	45.93	45.76 to 46.54
Rave Restaurant Group, Inc.	2.10	2.05 to 2.10
RBB Bancorp	18.06	17.95 to 18.36
Reading International Inc	15.58	15.58 to 15.58
Red Robin Gourmet Burgers, Inc.	7.01	6.85 to 7.20
Redfin Corporation	5.62	5.19 to 5.71
Redhill Biopharma Ltd.	0.43	0.42 to 0.43
Renasant Corporation	29.85	29.69 to 30.12
Repligen Corporation	166.58	165.05 to 168.46
Republic Bancorp, Inc.	50.50	49.51 to 50.50
Research Frontiers Incorporated	1.59	1.59 to 1.69
RGC Resources Inc.	20.51	20.20 to 20.53
Ribbon Communications Inc.	3.13	3.10 to 3.25
Riot Blockchain, Inc	11.93	11.81 to 12.44
Riverview Bancorp Inc	4.45	4.31 to 4.45
Rocky Brands, Inc.	26.49	25.88 to 27.19
Royal Gold, Inc.	124.58	123.86 to 125.32
Ryanair Holdings plc	139.91	138.80 to 140.09
S&T Bancorp, Inc.	30.98	30.69 to 31.42
Sabra Health Care REIT, Inc.	13.94	13.62 to 14.07
Sabre Corporation	2.80	2.72 to 2.84
Saga Communications, Inc.	23.41	23.03 to 23.41
Sandy Spring Bancorp, Inc.	21.49	21.19 to 21.63
Sanmina Corporation	62.97	62.56 to 63.44
Sanofi	49.13	48.17 to 49.47
Sapiens International Corporation N.V.	31.30	31.15 to 31.70
Sarepta Therapeutics, Inc.	128.77	125.62 to 131.46
SB Financial Group, Inc.	13.71	13.71 to 13.87
ScanSource, Inc.	41.97	40.66 to 42.17
Scholar Rock Holding Corporation	14.53	13.88 to 14.71
Scholastic Corporation	36.42	36.01 to 36.51
SCWorx Corp.	2.34	2.31 to 2.55
SCYNEXIS, Inc.	1.54	1.45 to 1.59
Seacoast Banking Corporation of Florida	23.38	23.00 to 23.82
Seagate Technology PLC	86.04	85.15 to 87.70
Seanergy Maritime Holdings Corp	9.57	9.37 to 9.70
Secoo Holding Limited	0.40	0.38 to 0.47
SecureWorks Corp.	6.00	5.79 to 6.05
Security National Financial Corporation	6.72	6.60 to 6.84
SemiLEDS Corporation	1.58	1.52 to 1.60
Semtech Corporation	35.77	34.21 to 35.93
Seneca Foods Corp.	57.89	57.63 to 58.82
Seneca Foods Corp.	59.02	59.02 to 59.02
Sensus Healthcare, Inc.	3.41	3.35 to 3.46
Seres Therapeutics, Inc.	0.83	0.74 to 0.83
ServisFirst Bancshares, Inc.	60.75	60.71 to 61.82
Shoe Carnival, Inc.	34.53	34.22 to 34.93
Shore Bancshares Inc	10.53	10.48 to 10.68
Sierra Bancorp	20.50	20.14 to 20.53
SIGA Technologies Inc.	8.79	8.56 to 8.80
SigmaTron International, Inc.	4.15	4.09 to 4.24
Silicon Laboratories, Inc.	122.13	118.51 to 123.08
Silvercrest Asset Management Group Inc.	15.10	14.88 to 15.36
SilverSun Technologies, Inc.	13.94	13.55 to 14.35
SiNtx Technologies, Inc.	0.04	0.04 to 0.04
Sirius International Insurance Group, Ltd.	24.52	22.65 to 24.99
SkyWest, Inc.	73.66	72.02 to 79.21
Skyworks Solutions, Inc.	104.30	102.70 to 104.79
Sleep Number Corporation	14.18	13.85 to 14.98
SLM Corporation	21.90	21.60 to 22.27
SLM Corporation	76.15	75.90 to 76.40
Smart Sand, Inc.	2.30	2.19 to 2.37
SmartFinancial, Inc.	20.66	20.39 to 21.02
Smith Micro Software, Inc.	2.32	2.19 to 2.33
Sohu.com Limited	11.43	11.21 to 11.43
Solar Capital Ltd.	15.52	15.25 to 15.53
Sotherly Hotels Inc.	1.31	1.25 to 1.31
Sotherly Hotels Inc.	19.25	19.09 to 19.29
Sotherly Hotels Inc.	19.14	19.14 to 19.14
Southern Missouri Bancorp, Inc.	40.94	40.51 to 41.98
SpartanNash Company	19.31	19.23 to 19.42
Spok Holdings, Inc.	15.86	15.41 to 15.87
Sportsman's Warehouse Holdings, Inc.	3.30	3.19 to 3.32
Sprouts Farmers Market, Inc.	66.98	65.19 to 68.03
SPS Commerce, Inc.	178.96	174.64 to 183.33
SS&C Technologies Holdings, Inc.	61.24	61.22 to 63.17
SSR Mining Inc.	5.57	5.47 to 5.63
Star Bulk Carriers Corp.	24.71	24.51 to 24.97
Starbucks Corporation	88.25	87.37 to 89.25
StealthGas, Inc.	6.07	5.93 to 6.15
Steel Connect, Inc.	12.13	11.85 to 12.25
Sterling Bancorp, Inc.	4.95	4.84 to 4.95
Sterling Construction Company Inc	105.89	102.26 to 106.15
Steven Madden, Ltd.	40.48	39.98 to 41.20
Stock Yards Bancorp, Inc.	46.15	45.46 to 46.79
StoneCastle Financial Corp	18.42	18.28 to 18.51
StoneCo Ltd.	16.35	15.75 to 16.38
Stratasys, Ltd.	10.02	9.62 to 10.14
Strategic Education, Inc.	121.06	115.53 to 121.29
Strategy Shares Nasdaq 7HANDL Index ETF	20.28	20.19 to 20.35
Strattec Security Corporation	23.00	22.37 to 23.02
Stratus Properties Inc.	22.76	22.76 to 22.76
Summit Financial Group, Inc.	27.45	27.43 to 28.02
Summit Therapeutics plc	3.86	3.52 to 3.90
Summit Wireless Technologies, Inc.	5.30	5.08 to 6.90
SunOpta, Inc.	6.69	6.51 to 6.79
Superior Group of Companies, Inc.	16.87	16.77 to 17.05
Supernus Pharmaceuticals, Inc.	30.07	29.17 to 30.19
Synaptics Incorporated	89.26	85.01 to 89.49
Synlogic, Inc.	1.87	1.84 to 1.88
Synopsys, Inc.	543.66	529.48 to 548.77
T. Rowe Price Group, Inc.	114.02	111.59 to 115.07
Taitron Components Incorporated	3.17	3.17 to 3.19
Take-Two Interactive Software, Inc.	144.47	143.38 to 145.69
Tandem Diabetes Care, Inc.	35.24	34.77 to 35.82
Tandy Leather Factory, Inc.	4.95	4.75 to 4.97
TAT Technologies Ltd.	11.89	11.55 to 11.89
Taylor Devices, Inc.	51.83	51.59 to 52.97
TCG BDC, Inc.	17.09	16.96 to 17.20
Teradyne, Inc.	114.13	110.27 to 114.67
Tesla, Inc.	168.29	166.37 to 172.12
Tetra Tech, Inc.	192.50	191.47 to 194.56
Texas Capital Bancshares, Inc.	57.81	57.77 to 59.00
Texas Instruments Incorporated	177.48	175.00 to 178.30
Texas Roadhouse, Inc.	157.46	155.90 to 158.45
TFS Financial Corporation	12.20	12.16 to 12.33
The Bank of Princeton	30.05	29.51 to 30.05
The Carlyle Group L.P.	46.11	45.57 to 46.52
The Cheesecake Factory Incorporated	35.36	34.83 to 35.47
The Chefs' Warehouse, Inc.	33.56	33.05 to 34.01
The Descartes Systems Group Inc.	94.24	92.93 to 96.10
The First of Long Island Corporation	10.50	10.19 to 10.53
The Hain Celestial Group, Inc.	6.14	5.96 to 6.28
The Herzfeld Caribbean Basin Fund, Inc.	2.43	2.42 to 2.44
The Intergroup Corporation	21.94	21.39 to 22.89
The Joint Corp.	12.23	12.06 to 12.29
The Kraft Heinz Company	38.16	37.95 to 38.56
The Lovesac Company	21.84	21.65 to 22.21
The RMR Group Inc.	23.53	23.10 to 23.58
The Simply Good Foods Company	34.40	34.23 to 34.74
The Trade Desk, Inc.	84.73	84.52 to 85.75
The York Water Company	35.37	35.27 to 35.58
The9 Limited	6.92	6.65 to 7.20
Timberland Bancorp, Inc.	25.25	24.88 to 25.59
Tiziana Life Sciences plc	0.78	0.72 to 0.85
T-Mobile US, Inc.	163.96	160.62 to 164.17
Tonix Pharmaceuticals Holding Corp.	0.17	0.16 to 0.17
TORM plc	34.65	34.20 to 34.80
Tower Semiconductor Ltd.	32.36	32.04 to 32.53
Towne Bank	26.92	26.88 to 27.32
TPI Composites, Inc.	2.78	2.36 to 2.83
Tractor Supply Company	273.90	264.03 to 274.66
TransAct Technologies Incorporated	4.90	4.73 to 4.95
Transcat, Inc.	109.83	109.45 to 112.48
TriCo Bancshares	33.85	33.65 to 34.69
TriMas Corporation	26.48	26.07 to 26.91
Trimble Inc.	60.15	59.28 to 60.41
TripAdvisor, Inc.	27.45	26.32 to 27.52
Trupanion, Inc.	24.12	23.30 to 24.18
TrustCo Bank Corp NY	27.08	26.87 to 27.44
Trustmark Corporation	30.05	29.80 to 30.21
TSR, Inc.	7.65	7.31 to 7.67
TTM Technologies, Inc.	15.13	14.81 to 15.15
Tucows Inc.	17.95	17.89 to 18.23
Tuniu Corporation	0.85	0.83 to 0.85
Twelve Seas Investment Company	10.71	10.67 to 10.75
Twelve Seas Investment Company	10.91	10.91 to 10.91
Twelve Seas Investment Company	0.11	0.10 to 0.11
Twenty-First Century Fox, Inc.	28.81	28.81 to 29.30
Twenty-First Century Fox, Inc.	31.21	31.08 to 31.69
Twist Bioscience Corporation	31.54	30.77 to 31.71
U.S. Gold Corp.	4.42	4.15 to 4.48
Ultra Clean Holdings, Inc.	41.96	40.72 to 42.24
Ultralife Corporation	11.39	10.59 to 11.56
UMB Financial Corporation	83.17	83.10 to 84.57
Union Bankshares, Inc.	28.11	27.62 to 28.11
United Community Banks, Inc.	25.98	25.87 to 26.28
United Continental Holdings, Inc.	52.84	52.29 to 53.51
United Fire Group, Inc	22.23	22.09 to 22.44
United Security Bancshares	7.40	7.35 to 7.40
United States Lime & Minerals, Inc.	307.44	300.00 to 307.44
United-Guardian, Inc.	8.27	8.23 to 8.49
Uniti Group Inc.	5.78	5.56 to 5.83
Unity Bancorp, Inc.	27.62	27.25 to 27.62
Universal Display Corporation	158.31	155.54 to 159.23
Universal Electronics Inc.	10.23	9.79 to 10.86
Universal Forest Products, Inc.	113.64	112.59 to 114.39
Universal Logistics Holdings, Inc.	45.84	39.58 to 48.63
Universal Stainless & Alloy Products, Inc.	26.55	26.47 to 27.36
Univest Financial Corporation	21.23	20.57 to 21.33
Upwork Inc.	11.56	11.23 to 11.59
Urban Outfitters, Inc.	40.53	38.65 to 40.88
UTStarcom Holdings Corp	2.75	2.71 to 2.82
Uxin Limited	1.82	1.81 to 1.96
Vaccinex, Inc.	5.83	5.62 to 6.74
Valley National Bancorp	24.07	23.90 to 24.10
Vanda Pharmaceuticals Inc.	4.62	4.45 to 4.63
VanEck Vectors Biotech ETF	155.59	154.55 to 156.17
VanEck Vectors Pharmaceutical ETF	86.80	86.33 to 87.06
Vanguard Emerging Markets Government Bond ETF	62.40	62.21 to 62.53
Vanguard Global ex-U.S. Real Estate ETF	40.57	40.45 to 40.70
Vanguard Intermediate-Term Corporate Bond ETF	78.41	78.38 to 78.53
Vanguard International Dividend Appreciation ETF	78.85	78.61 to 79.00
Vanguard International High Dividend Yield ETF	68.24	67.91 to 68.28
Vanguard Russell 1000 ETF	231.02	230.19 to 231.85
Vanguard Russell 1000 Growth ETF	84.37	83.77 to 84.72
Vanguard Russell 1000 Value ETF	75.98	75.77 to 76.21
Vanguard Russell 2000 ETF	80.22	79.43 to 80.41
Vanguard Russell 2000 Growth ETF	184.35	182.52 to 184.56
Vanguard Russell 2000 Value ETF	133.04	132.32 to 133.40
Vanguard Russell 3000 ETF	225.73	225.11 to 226.27
Vanguard Short-Term Corporate Bond ETF	76.57	76.56 to 76.65
Vanguard Short-Term Inflation-Protected Securities Index Fund	47.84	47.84 to 47.88
Vanguard Short-Term Treasury ETF	57.69	57.68 to 57.71
Vanguard Total International Stock ETF	59.34	59.12 to 59.41
Varonis Systems, Inc.	45.33	45.20 to 45.80
Veeco Instruments Inc.	35.16	33.31 to 35.65
Vera Bradley, Inc.	6.75	6.66 to 6.83
Verint Systems Inc.	30.93	30.29 to 31.00
Veritex Holdings, Inc.	20.17	20.17 to 20.70
Verra Mobility Corporation	24.23	23.83 to 24.45
Viacom Inc.	10.88	10.83 to 10.88
ViaSat, Inc.	16.01	15.29 to 16.15
Victory Capital Holdings, Inc.	51.58	50.21 to 51.67
VictoryShares Developed Enhanced Volatility Wtd ETF	30.52	30.52 to 30.53
VictoryShares Dividend Accelerator ETF	48.56	48.56 to 48.71
VictoryShares International High Div Volatility Wtd ETF	32.08	32.03 to 32.08
VictoryShares International Volatility Wtd ETF	41.97	41.97 to 41.97
VictoryShares US 500 Enhanced Volatility Wtd ETF	63.45	63.37 to 63.64
VictoryShares US 500 Volatility Wtd ETF	78.29	78.17 to 78.46
VictoryShares US Discovery Enhanced Volatility Wtd ETF	49.27	49.19 to 49.37
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	58.04	58.04 to 58.41
VictoryShares US Large Cap High Div Volatility Wtd ETF	60.61	60.57 to 60.89
VictoryShares US Multi-Factor Minimum Volatility ETF	43.45	43.45 to 43.57
VictoryShares US Small Cap High Div Volatility Wtd ETF	54.05	54.01 to 54.35
VictoryShares US Small Cap Volatility Wtd ETF	66.37	66.33 to 66.43
Viking Therapeutics, Inc.	74.31	68.22 to 74.64
Village Bank and Trust Financial Corp.	42.35	42.11 to 42.35
Village Farms International, Inc.	1.36	1.27 to 1.42
Viomi Technology Co., Ltd	0.61	0.58 to 0.63
Viper Energy Partners LP	39.71	39.00 to 39.74
Virco Manufacturing Corporation	10.99	10.75 to 11.59
VirTra, Inc.	13.20	12.00 to 13.47
Virtu Financial, Inc.	22.02	22.02 to 22.37
Virtus Investment Partners, Inc.	227.58	217.96 to 240.37
Visteon Corporation	112.19	110.95 to 114.32
Visterra, Inc.	43.04	42.94 to 44.12
Vodafone Group Plc	8.62	8.59 to 8.69
vTv Therapeutics Inc.	26.97	25.62 to 26.97
Vuzix Corporation	1.32	1.30 to 1.39
Washington Federal, Inc.	27.91	27.84 to 28.36
Washington Trust Bancorp, Inc.	26.14	26.06 to 26.48
Waterstone Financial, Inc.	11.79	11.60 to 11.88
Weibo Corporation	8.80	8.72 to 8.98
Wendy's Company (The)	20.14	19.78 to 20.57
West Bancorporation	16.71	16.51 to 16.93
Westamerica Bancorporation	47.44	47.24 to 47.81
Western Asset Short Duration Income ETF	23.76	23.76 to 23.76
Western Digital Corporation	71.36	66.99 to 71.78
Weyco Group, Inc.	29.22	28.34 to 29.46
Wheeler Real Estate Investment Trust, Inc.	15.61	15.61 to 15.68
Wheeler Real Estate Investment Trust, Inc.	1.53	1.46 to 1.66
WhiteHorse Finance, Inc.	12.90	12.80 to 13.03
Wilhelmina International, Inc.	5.20	4.97 to 5.72
Willdan Group, Inc.	28.30	27.49 to 28.49
Wingstop Inc.	382.56	369.00 to 383.98
Wintrust Financial Corporation	99.01	98.93 to 99.87
Wintrust Financial Corporation	23.82	23.81 to 23.94
WisdomTree China ex-State-Owned Enterprises Fund	27.58	27.49 to 27.75
WisdomTree Emerging Markets Consumer Growth Fund	11.24	11.22 to 11.26
WisdomTree Emerging Markets Quality Dividend Growth Fund	25.20	25.16 to 25.33
WisdomTree Interest Rate Hedged High Yield Bond Fund	21.99	21.94 to 22.02
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.20	22.11 to 22.20
WisdomTree Japan Hedged SmallCap Equity Fund	33.83	33.35 to 33.85
WisdomTree U.S. Quality Dividend Growth Fund	73.69	73.46 to 73.94
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	47.52	47.39 to 47.73
Woodward, Inc.	150.58	148.70 to 152.50
World Acceptance Corporation	140.46	138.00 to 140.50
Xencor, Inc.	19.98	19.14 to 20.41
XOMA Corporation	25.41	25.08 to 25.50
Xperi Corporation	9.95	9.75 to 10.10
Xunlei Limited	1.57	1.56 to 1.60
YY Inc.	33.38	33.30 to 33.82
Zai Lab Limited	15.91	15.65 to 16.05
Zebra Technologies Corporation	297.21	292.78 to 299.15
Zillow Group, Inc.	43.67	42.67 to 44.25
Zillow Group, Inc.	43.13	42.14 to 43.66
Zions Bancorporation N.A.	41.76	41.08 to 42.33
Zscaler, Inc.	177.05	175.08 to 179.90
Zumiez Inc.	16.95	16.83 to 17.54
A10 Networks, Inc.	13.54	13.54 to 13.73
AAR Corp.	68.27	67.50 to 68.67
Abercrombie & Fitch Company	122.08	115.34 to 122.21
Aberdeen Global Dynamic Dividend Fund	9.42	9.34 to 9.46
Aberdeen Global Premier Properties Fund	3.71	3.67 to 3.74
Aberdeen Total Dynamic Dividend Fund	8.04	7.98 to 8.07
Acadia Realty Trust	17.32	17.31 to 17.62
Acushnet Holdings Corp.	62.23	61.13 to 63.07
Adams Diversified Equity Fund, Inc.	18.98	18.88 to 19.03
Adecoagro S.A.	11.05	11.01 to 11.21
Adient plc	30.42	29.36 to 30.70
ADT Inc.	6.43	6.35 to 6.48
Adtalem Global Education Inc.	49.68	47.60 to 49.78
Advance Auto Parts Inc	75.14	74.15 to 75.95
Advanced Drainage Systems, Inc.	162.70	159.99 to 164.55
Advent Claymore Convertible Securities and Income Fund	11.57	11.52 to 11.62
AECOM	94.05	93.34 to 94.62
Aegon NV	6.20	6.16 to 6.26
Aercap Holdings N.V.	85.49	84.94 to 85.94
Aerohive Networks, Inc.	3.05	3.03 to 3.12
Aflac Incorporated	83.61	83.11 to 83.86
AG Mortgage Investment Trust, Inc.	5.65	5.53 to 5.71
Agilent Technologies, Inc.	137.74	135.00 to 138.36
Agnico Eagle Mines Limited	65.52	65.50 to 67.80
Agree Realty Corporation	57.77	57.70 to 58.57
Air Lease Corporation	51.66	51.57 to 52.31
Air Products and Chemicals, Inc.	236.08	234.46 to 238.40
Alamos Gold Inc.	15.30	14.96 to 15.35
Alaska Air Group, Inc.	43.96	43.41 to 44.74
Albemarle Corporation	116.88	114.83 to 118.07
Alcoa Corporation	36.88	36.23 to 37.39
Alexander & Baldwin, Inc.	16.19	15.86 to 16.47
Algonquin Power & Utilities Corp.	6.12	6.10 to 6.21
Alibaba Group Holding Limited	75.55	75.06 to 76.93
Allegheny Technologies Incorporated	51.75	49.46 to 51.82
Allete, Inc.	59.02	59.00 to 59.78
Alliance World Dollar Government Fund II	10.34	10.31 to 10.37
AllianceBernstein Holding L.P.	33.56	32.80 to 34.18
AllianzGI Convertible & Income 2024 Target Term Fund	8.93	8.86 to 8.93
AllianzGI Convertible & Income Fund	3.18	3.12 to 3.18
AllianzGI Convertible & Income Fund II	2.82	2.79 to 2.82
AllianzGI Equity & Convertible Income Fund	21.91	21.73 to 22.02
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.06	12.00 to 12.09
Allstate Corporation (The)	170.07	168.03 to 170.92
Ally Financial Inc.	39.30	39.18 to 39.69
Altice USA, Inc.	2.05	1.88 to 2.07
Altria Group	43.38	43.19 to 43.94
Ambev S.A.	2.33	2.32 to 2.35
AMC Entertainment Holdings, Inc.	3.41	3.22 to 3.49
Ameren Corporation	73.66	73.65 to 74.85
Ameresco, Inc.	21.48	21.08 to 22.30
America Movil, S.A.B. de C.V.	18.83	18.29 to 18.89
American Assets Trust, Inc.	21.23	21.21 to 21.57
American Axle & Manufacturing Holdings, Inc.	7.52	7.41 to 7.56
American Eagle Outfitters, Inc.	24.39	23.00 to 24.51
American Electric Power Company, Inc.	85.26	85.24 to 87.04
American Equity Investment Life Holding Company	56.31	56.20 to 56.39
American Express Company	235.64	234.42 to 236.92
American Financial Group, Inc.	18.83	18.63 to 19.04
American Homes 4 Rent	36.41	35.86 to 36.61
American International Group, Inc.	74.53	74.24 to 75.03
American Midstream Partners, LP	32.29	32.15 to 32.41
American States Water Company	69.91	69.67 to 70.68
American Vanguard Corporation	11.47	11.26 to 11.56
American Water Works	120.78	120.76 to 122.21
AMN Healthcare Services Inc	57.12	55.67 to 57.16
Amneal Pharmaceuticals, Inc.	5.87	5.84 to 5.98
Amphenol Corporation	120.49	119.00 to 121.25
AngloGold Ashanti Limited	23.85	23.38 to 23.88
Anheuser-Busch Inbev SA	60.01	59.86 to 60.36
Annaly Capital Management Inc	18.88	18.73 to 19.08
Antero Midstream Partners LP	14.19	14.12 to 14.27
Antero Resources Corporation	33.80	32.71 to 34.24
Apartment Investment and Management Company	8.05	7.97 to 8.15
Apollo Commercial Real Estate Finance	10.80	10.73 to 10.89
Apollo Global Management, LLC	112.22	111.17 to 112.51
Apollo Tactical Income Fund Inc.	14.22	14.00 to 14.27
AptarGroup, Inc.	143.33	141.90 to 148.51
Aramark	32.35	32.14 to 32.56
Arbor Realty Trust	12.82	12.57 to 12.96
ARC Document Solutions, Inc.	2.76	2.74 to 2.78
Arch Coal, Inc.	164.42	162.39 to 168.41
Archrock, Inc.	20.20	20.00 to 20.43
Arcus Biosciences, Inc.	15.55	14.59 to 15.62
Ardmore Shipping Corporation	16.89	16.62 to 16.99
Ares Commercial Real Estate Corporation	6.85	6.79 to 6.90
Ares Management Corporation	133.62	133.05 to 135.82
Argan, Inc.	61.98	61.14 to 62.35
Arista Networks, Inc.	264.70	264.30 to 270.25
Arlington Asset Investment Corp	22.83	22.09 to 22.84
Arlo Technologies, Inc.	11.80	11.30 to 11.87
Armada Hoffler Properties, Inc.	10.57	10.54 to 10.71
ARMOUR Residential REIT, Inc.	18.52	18.06 to 18.78
Armstrong World Industries Inc	116.98	116.19 to 117.63
Arrow Electronics, Inc.	128.58	127.19 to 129.01
ASA Gold and Precious Metals Limited	17.26	17.18 to 17.56
Asbury Automotive Group Inc	221.97	217.12 to 226.47
ASGN Incorporated	97.51	97.27 to 99.98
Ashland Global Holdings Inc.	96.06	95.63 to 96.87
Aspen Aerogels, Inc.	16.10	15.65 to 16.46
Associated Banc-Corp	21.57	21.18 to 22.15
Assured Guaranty Ltd.	78.46	76.79 to 78.88
Astrazeneca PLC	75.17	74.59 to 75.49
AT&T Inc.	16.75	16.39 to 16.88
Atkore International Group Inc.	182.99	181.11 to 183.69
Atmos Energy Corporation	116.93	116.92 to 118.48
Aurora Cannabis Inc.	6.70	6.67 to 7.58
Autohome Inc.	26.00	25.13 to 26.00
Autoliv, Inc.	122.29	120.05 to 125.91
AutoNation, Inc.	169.88	165.11 to 178.13
AvalonBay Communities, Inc.	191.45	191.23 to 196.07
Avangrid, Inc.	36.38	36.30 to 36.87
Avery Dennison Corporation	219.03	217.58 to 220.61
Avista Corporation	35.55	35.51 to 35.80
AXA Equitable Holdings, Inc.	36.89	36.85 to 37.30
Axos Financial, Inc.	53.05	52.80 to 53.64
B&G Foods, Inc.	11.06	10.83 to 11.16
Babcock	1.04	0.99 to 1.06
Babson Global Short Duration High Yield Fund	14.04	13.98 to 14.07
Badger Meter, Inc.	185.52	183.69 to 187.36
Bain Capital Specialty Finance, Inc.	16.47	16.32 to 16.60
Banc of California, Inc.	14.32	14.01 to 14.32
Banco Bilbao Viscaya Argentaria S.A.	11.58	11.54 to 11.81
Banco Bradesco Sa	2.72	2.69 to 2.75
Banco De Chile	22.20	22.09 to 22.41
Banco Latinoamericano de Comercio Exterior, S.A.	29.58	29.13 to 29.74
Banco Santander Brasil SA	5.36	5.21 to 5.36
Banco Santander, S.A.	5.11	5.10 to 5.17
Bank of America Corporation	37.83	37.78 to 38.31
Bank of Hawaii Corporation	58.63	58.43 to 59.68
Bank of N.T. Butterfield & Son Limited (The)	34.06	34.00 to 34.56
Bank Of New York Mellon Corporation (The)	57.32	57.08 to 57.70
BankUnited, Inc.	27.26	27.17 to 27.73
Barclays PLC	10.42	10.27 to 10.46
Barings BDC, Inc.	9.32	9.23 to 9.35
Barings Corporate Investors	17.79	17.60 to 17.84
Barings Participation Investors	15.65	15.43 to 15.86
Bausch Health Companies Inc.	8.71	8.58 to 8.82
Baytex Energy Corp	3.93	3.85 to 3.95
BCE, Inc.	32.62	32.59 to 32.93
Beazer Homes USA, Inc.	28.45	27.67 to 28.58
Benchmark Electronics, Inc.	31.36	30.33 to 31.39
Berkshire Hills Bancorp, Inc.	22.10	21.96 to 22.25
Berry Global Group, Inc.	57.05	56.78 to 57.36
BEST Inc.	2.11	2.09 to 2.13
Biglari Holdings Inc.	206.85	200.72 to 207.00
Biglari Holdings Inc.	1005.00	992.50 to 1005.00
Bio-Rad Laboratories, Inc.	279.91	279.91 to 281.55
BJ's Wholesale Club Holdings, Inc.	76.65	76.17 to 76.92
Black Hills Corporation	53.86	53.83 to 54.62
Black Stone Minerals, L.P.	16.10	15.92 to 16.17
BlackRock California Municipal Income Trust	11.58	11.52 to 11.61
Blackrock Capital and Income Strategies Fund Inc	18.64	18.51 to 18.69
Blackrock Corporate High Yield Fund, Inc.	9.68	9.61 to 9.72
Blackrock Debt Strategies Fund, Inc.	10.70	10.63 to 10.72
BlackRock Energy and Resources Trust	13.37	13.29 to 13.41
Blackrock Enhanced Equity Dividend Trust	8.02	8.01 to 8.06
Blackrock Floating Rate Income Strategies Fund Inc	13.06	13.06 to 13.12
Blackrock Global	12.90	12.82 to 12.95
Blackrock Global	10.10	10.05 to 10.13
Blackrock Health Sciences Trust	39.06	39.06 to 39.27
BLACKROCK INTERNATIONAL, LTD.	5.29	5.23 to 5.30
BlackRock Investment Quality Municipal Trust Inc. (The)	12.06	12.02 to 12.11
BlackRock Multi-Sector Income Trust	15.41	15.25 to 15.41
BlackRock Municipal Target Term Trust Inc. (The)	20.54	20.41 to 20.57
Blackrock MuniHoldings Quality Fund II, Inc.	9.78	9.76 to 9.80
BlackRock Resources	9.25	9.16 to 9.28
BlackRock Science and Technology Trust	34.91	34.38 to 35.03
BlackRock Utility, Infrastructure & Power Opportun	21.30	21.30 to 21.43
BlackRock, Inc.	762.88	757.75 to 767.48
Blackstone / GSO Strategic Credit Fund	11.77	11.74 to 11.77
Bloom Energy Corporation	10.60	9.46 to 10.66
Boot Barn Holdings, Inc.	107.79	107.10 to 108.96
Booz Allen Hamilton Holding Corporation	145.13	144.29 to 145.55
BorgWarner Inc.	33.19	32.76 to 33.37
Boston Properties, Inc.	61.51	61.43 to 63.61
Boston Scientific Corporation	73.17	72.64 to 73.61
Box, Inc.	26.85	26.84 to 27.28
BP p.l.c.	39.47	39.11 to 39.60
Brady Corporation	59.52	59.52 to 60.25
Braemar Hotels & Resorts Inc.	2.79	2.63 to 2.81
Brandywine Realty Trust	4.47	4.40 to 4.52
Brasilagro Cia Brasileira De Propriedades Agricolas	4.95	4.86 to 4.96
Braskem S.A.	8.94	8.82 to 9.05
BRF S.A.	3.45	3.43 to 3.50
Bright Horizons Family Solutions Inc.	106.68	106.10 to 108.06
Bright Scholar Education Holdings Limited	1.94	1.86 to 1.94
BrightView Holdings, Inc.	11.28	11.12 to 11.34
Brinker International, Inc.	48.83	48.01 to 49.15
Brink's Company (The)	88.73	87.72 to 89.14
British American Tobacco p.l.c.	29.25	29.08 to 30.21
Brixmor Property Group Inc.	21.72	21.70 to 22.05
Brookdale Senior Living Inc.	6.96	6.88 to 7.02
Brookfield Asset Management Inc	39.70	38.88 to 39.87
Brookfield Infrastructure Partners LP	27.14	27.13 to 27.62
Brookfield Real Assets Income Fund Inc.	12.51	12.50 to 12.53
Brookfield Renewable Partners L.P.	21.34	21.25 to 21.65
BRT Apartments Corp.	17.53	17.44 to 17.69
Buckle, Inc. (The)	37.57	36.81 to 37.74
Buenaventura Mining Company Inc.	17.38	16.93 to 17.40
Build-A-Bear Workshop, Inc.	29.79	29.13 to 29.85
Burlington Stores, Inc.	184.19	178.20 to 187.11
BWX Technologies, Inc.	95.99	94.53 to 96.42
Byline Bancorp, Inc.	21.78	21.25 to 21.98
CABCO Series 2004-101 Trust	19.57	19.47 to 19.70
Cabot Corporation	93.59	93.10 to 94.11
CACI International, Inc.	404.87	396.39 to 406.78
Cactus, Inc.	51.80	51.50 to 52.20
Cadence Bancorporation	29.02	28.92 to 29.38
CAE Inc	19.04	18.75 to 19.13
Caleres, Inc.	36.94	36.43 to 37.53
California Water Service Group Holding	47.93	47.45 to 48.37
Callon Petroleum Company	35.76	35.33 to 36.20
Camden Property Trust	99.62	98.51 to 100.21
Cameco Corporation	49.35	48.29 to 49.65
Campbell Soup Company	44.85	44.82 to 45.46
Canada Goose Holdings Inc.	11.27	11.21 to 11.43
Canadian Imperial Bank of Commerce	47.82	47.37 to 47.88
Canadian Natural Resources Limited	77.97	76.95 to 78.23
Cango Inc.	1.44	1.39 to 1.48
Cannae Holdings, Inc.	19.99	19.86 to 20.24
Canopy Growth Corporation	8.91	8.71 to 10.24
Capital One Financial Corporation	146.21	144.70 to 148.98
Carlisle Companies Incorporated	400.56	399.87 to 415.00
CarMax Inc	69.59	69.05 to 70.21
Carnival Corporation	15.08	14.91 to 15.23
Carnival Corporation	13.60	13.49 to 13.77
Carpenter Technology Corporation	84.00	81.99 to 84.03
Carriage Services, Inc.	24.92	24.63 to 25.06
Cars.com Inc.	17.02	17.00 to 17.38
Carvana Co.	84.31	77.00 to 84.51
CBL & Associates Properties, Inc.	21.92	21.65 to 22.01
CBRE Clarion Global Real Estate Income Fund	4.90	4.85 to 4.92
CBRE Group, Inc.	87.33	87.15 to 88.21
Cementos Pacasmayo S.A.A.	5.32	5.20 to 5.32
Cenovus Energy Inc	21.46	21.16 to 21.57
Centene Corporation	74.00	71.25 to 74.97
CenterPoint Energy, Inc.	28.85	28.84 to 29.35
Centrais Electricas Brasileiras S.A.- Eletrobras	7.39	7.33 to 7.53
Centrais Electricas Brasileiras S.A.- Eletrobras	8.55	8.19 to 8.96
Central Puerto S.A.	10.08	9.83 to 10.16
CF Industries Holdings, Inc.	80.00	78.98 to 80.09
Cheetah Mobile Inc.	4.26	4.00 to 4.36
Chegg, Inc.	7.10	6.96 to 7.18
Chemours Company (The)	27.32	26.49 to 27.33
Cherry Hill Mortgage Investment Corporation	3.43	3.39 to 3.48
Chesapeake Energy Corporation	92.06	90.54 to 92.25
Chesapeake Utilities Corporation	105.13	105.13 to 106.50
Chevron Corporation	165.89	163.30 to 166.98
Chimera Investment Corporation	4.19	4.15 to 4.25
China Fund, Inc. (The)	10.35	10.26 to 10.39
China Green Agriculture, Inc.	3.08	2.85 to 3.08
Chipotle Mexican Grill, Inc.	3186.97	3120.37 to 3199.99
Choice Hotels International, Inc.	119.05	117.73 to 119.99
Church & Dwight Company, Inc.	106.32	106.31 to 107.85
Ciena Corporation	46.61	45.72 to 46.85
Cigna Corporation	354.47	351.42 to 355.15
Citigroup Inc.	13.52	13.38 to 13.52
Citigroup Inc.	62.66	61.51 to 63.23
Citizens Financial Group, Inc.	35.15	35.13 to 35.61
Citizens, Inc.	2.08	2.03 to 2.15
City Office REIT, Inc.	4.58	4.55 to 4.68
Civitas Solutions, Inc.	74.01	72.83 to 74.09
ClearBridge Energy Midstream Opportunity Fund Inc.	41.37	41.10 to 41.52
ClearBridge MLP and Midstream Fund Inc.	45.83	45.61 to 46.03
ClearBridge MLP and Midstream Total Return Fund In	41.68	41.52 to 41.79
Clearwater Paper Corporation	40.23	39.88 to 40.39
Clearway Energy, Inc.	23.14	23.00 to 23.49
Clorox Company (The)	146.48	146.27 to 148.50
CMS Energy Corporation	59.34	59.32 to 60.65
CNFinance Holdings Limited	1.87	1.86 to 1.89
CNO Financial Group, Inc.	26.40	26.20 to 26.46
CNX Resources Corporation	85.73	84.30 to 86.68
Coca Cola Femsa S.A.B. de C.V.	99.61	98.66 to 100.22
Coca-Cola Company (The)	61.74	61.35 to 61.93
Coca-Cola European Partners plc	71.50	70.51 to 72.05
Coeur Mining, Inc.	4.94	4.74 to 4.97
Cohen & Steers Closed-End Opportunity Fund, Inc.	11.37	11.30 to 11.39
Cohen & Steers Inc	70.37	70.22 to 71.06
Cohen & Steers Infrastructure Fund, Inc	23.12	23.11 to 23.43
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	19.31	19.27 to 19.35
Cohen & Steers REIT and Preferred and Income Fund,	19.77	19.59 to 19.92
Cohen & Steers Total Return Realty Fund, Inc.	11.14	11.01 to 11.20
Colgate-Palmolive Company	91.01	89.19 to 92.25
Colonial High Income Municipal Trust	3.51	3.51 to 3.54
Colonial Intermediate High Income Fund	1.66	1.65 to 1.67
Columbia Seligman Premium Technology Growth Fund, Inc	31.17	30.65 to 31.33
Comcast Corporation	54.81	54.81 to 54.81
Comerica Incorporated	52.07	52.02 to 52.86
Community Bank System, Inc.	44.64	44.23 to 44.86
Community Health Systems, Inc.	3.39	3.31 to 3.45
Community Healthcare Trust Incorporated	26.33	25.83 to 26.41
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	16.00	15.91 to 16.12
Compania Cervecerias Unidas, S.A.	12.20	12.05 to 12.27
Comstock Resources, Inc.	10.32	10.03 to 10.38
ConAgra Brands, Inc.	31.08	31.06 to 31.50
ConocoPhillips	130.24	128.86 to 130.77
Consolidated Edison Inc	92.93	92.93 to 94.38
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	8.62	8.37 to 8.84
Contura Energy, Inc.	28.29	28.11 to 28.41
Cooper-Standard Holdings Inc.	16.00	15.50 to 16.00
CoreSite Realty Corporation	240.88	238.10 to 241.36
Corporacion America Airports SA	16.80	16.54 to 16.80
Costamare Inc.	11.78	11.53 to 11.90
Coty Inc.	11.46	11.42 to 11.53
Cousins Properties Incorporated	22.86	22.66 to 23.45
CPB Inc.	20.12	20.11 to 21.00
Crane Co.	144.35	143.60 to 146.29
Crawford & Company	9.72	9.35 to 9.72
Credicorp Ltd.	167.06	166.04 to 170.96
Crescent Point Energy Corporation	9.07	8.93 to 9.08
Cross Timbers Royalty Trust	14.40	13.95 to 14.68
CrossAmerica Partners LP	23.29	22.78 to 23.50
Crown Holdings, Inc.	80.59	80.00 to 81.29
CTS Corporation	46.16	45.65 to 46.32
Culp, Inc.	4.60	4.53 to 4.74
Curtiss-Wright Corporation	254.01	251.84 to 255.00
Cushing MLP & Infrastructure Total Return Fund	40.98	40.90 to 41.76
Cushman & Wakefield plc	9.72	9.54 to 9.86
CVR Partners, LP	81.87	78.48 to 82.24
Dana Incorporated	12.48	12.19 to 12.51
Danaher Corporation	246.58	243.68 to 248.10
Danaos Corporation	75.21	74.36 to 75.80
DAQO New Energy Corp.	23.74	23.73 to 24.49
Darden Restaurants, Inc.	156.10	155.81 to 158.19
Darling Ingredients Inc.	44.67	43.94 to 46.02
DaVita Inc.	133.51	130.96 to 134.01
Deckers Outdoor Corporation	833.46	811.04 to 839.35
Delek Logistics Partners, L.P.	40.17	39.50 to 40.54
Dell Technologies Inc.	125.06	123.04 to 126.55
Delta Air Lines, Inc.	49.92	49.18 to 50.24
Deluxe Corporation	20.35	19.97 to 20.37
Despegar.com, Corp.	12.81	12.74 to 13.09
Deutsche Bank AG	17.77	17.60 to 17.90
Devon Energy Corporation	52.71	52.11 to 52.89
DHI Group, Inc.	2.54	2.47 to 2.58
DHT Holdings, Inc.	11.51	11.41 to 11.58
Diana Shipping inc.	2.95	2.91 to 2.96
Dick's Sporting Goods Inc	207.12	204.00 to 207.71
Digital Realty Trust, Inc.	142.83	141.43 to 143.83
Dillard's, Inc.	448.97	439.01 to 452.51
Dine Brands Global, Inc.	45.17	45.00 to 46.00
Discover Financial Services	127.70	125.41 to 128.40
Dolby Laboratories	79.20	79.15 to 81.02
Dominion Energy, Inc.	50.45	50.20 to 51.22
Domino's Pizza Inc	499.07	491.28 to 502.63
Donnelley Financial Solutions, Inc.	63.02	61.83 to 63.47
Dorian LPG Ltd.	41.78	40.93 to 42.33
DoubleLine Income Solutions Fund	12.23	12.07 to 12.25
DoubleLine Opportunistic Credit Fund	14.94	14.86 to 14.97
Douglas Dynamics, Inc.	22.38	22.21 to 22.46
Douglas Emmett, Inc.	13.37	13.32 to 13.66
Dover Corporation	180.17	178.86 to 181.49
Dr. Reddy's Laboratories Ltd	74.55	74.24 to 74.78
DRDGOLD Limited	8.33	8.25 to 8.56
Dreyfus High Yield Strategies Fund	2.32	2.30 to 2.33
DTE Energy Company	109.52	109.43 to 111.70
Ducommun Incorporated	53.94	53.78 to 54.66
Duff & Phelps Global Utility Income Fund Inc.	9.36	9.36 to 9.48
Duff & Phelps Utilities Income, Inc.	8.84	8.82 to 8.88
Duff & Phelps Utilities Tax-Free Income, Inc.	10.75	10.72 to 10.80
Duke Energy Corporation	97.71	97.62 to 99.22
Dycom Industries, Inc.	142.76	141.27 to 143.33
Dynagas LNG Partners LP	3.51	3.42 to 3.68
Dynex Capital, Inc.	11.92	11.67 to 11.96
e.l.f. Beauty, Inc.	179.63	172.00 to 179.74
Eagle Materials Inc	256.70	253.87 to 257.08
Eagle Point Credit Company Inc.	10.02	10.01 to 10.04
Easterly Government Properties, Inc.	11.69	11.59 to 11.90
Eaton Corporation, PLC	324.30	318.21 to 325.32
Eaton Vance Corporation	7.90	7.86 to 7.92
Eaton Vance Floating Rate Income Trust	13.42	13.35 to 13.44
Eaton Vance Municipal Income 2028 Term Trust	18.06	18.06 to 18.24
Eaton Vance Senior Floating-Rate Fund	13.14	13.11 to 13.23
Eaton Vance Tax Advantaged Dividend Income Fund	22.88	22.70 to 22.95
Eaton Vance Tax-Advantage Global Dividend Opp	24.40	24.18 to 24.50
Eaton Vance Tax-Advantaged Global Dividend Income Fund	17.58	17.52 to 17.69
Eaton Vance Tax-Managed Diversified Equity Income Fund	13.04	12.99 to 13.15
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.04	7.95 to 8.06
Ecolab Inc.	221.10	218.25 to 221.99
Ecopetrol S.A.	11.85	11.65 to 11.86
Edison International	70.14	70.00 to 71.53
El Paso Electric Company	17.21	16.90 to 17.40
Elastic N.V.	107.43	105.00 to 108.72
Eldorado Gold Corporation	15.20	14.99 to 16.07
Ellington Financial Inc.	11.71	11.55 to 11.75
Ellington Residential Mortgage REIT	6.76	6.72 to 6.79
Embotelladora Andina S.A.	13.76	13.76 to 14.45
Embotelladora Andina S.A.	16.70	16.68 to 16.81
Embraer S.A.	25.99	25.48 to 26.16
EMCOR Group, Inc.	354.02	345.48 to 355.27
Empire State Realty Trust, Inc.	9.21	9.01 to 9.30
Employers Holdings Inc	44.01	38.67 to 44.26
Enbridge Inc	35.82	35.77 to 36.35
Encompass Health Corporation	82.47	82.09 to 83.17
Endeavour Silver Corporation	2.78	2.70 to 2.88
Enel Chile S.A.	2.97	2.96 to 3.02
Energizer Holdings, Inc.	28.51	28.35 to 28.81
Energizer Holdings, Inc.	37.43	37.25 to 37.75
Energy Transfer L.P.	15.96	15.86 to 15.97
Enerplus Corporation	20.51	20.25 to 20.58
Enersys	91.28	90.77 to 91.86
ENI S.p.A.	32.80	32.45 to 32.86
EnLink Midstream, LLC	13.89	13.63 to 13.91
Ennis, Inc.	19.70	19.60 to 19.73
Enova International, Inc.	63.23	62.28 to 63.30
Entergy Corporation	106.50	106.11 to 107.54
Enterprise Products Partners L.P.	29.06	28.80 to 29.18
Entravision Communications Corporation	2.09	2.08 to 2.13
Envestnet, Inc	62.15	61.84 to 63.82
Enviva Partners, LP	0.54	0.50 to 0.62
EOG Resources, Inc.	135.70	134.36 to 136.39
EPR Properties	40.99	40.93 to 41.45
EQT Corporation	40.61	39.55 to 40.73
Equinor ASA	27.69	27.35 to 27.72
Equitrans Midstream Corporation	13.74	13.40 to 13.80
Equity Residential	65.14	65.00 to 66.07
Equus Total Return, Inc.	1.50	1.44 to 1.52
ESCO Technologies Inc.	105.34	104.13 to 105.44
Essent Group Ltd.	53.98	53.78 to 54.18
Essential Properties Realty Trust, Inc.	25.69	25.60 to 26.00
Essex Property Trust, Inc.	246.92	246.91 to 252.69
Estee Lauder Companies, Inc. (The)	147.45	143.71 to 147.71
Euronav NV	16.85	16.65 to 16.99
Eventbrite, Inc.	5.38	5.19 to 5.44
Evergy, Inc.	51.69	51.69 to 52.57
Eversource Energy	59.46	59.43 to 60.75
Evertec, Inc.	38.43	38.28 to 38.67
Exelon Corporation	37.32	37.26 to 37.60
F.N.B. Corporation	13.74	13.61 to 13.95
Fabrinet	175.45	172.93 to 177.12
Farmland Partners Inc.	10.84	10.77 to 10.89
FB Financial Corporation	37.90	37.69 to 38.34
Federal Agricultural Mortgage Corporation	191.03	187.80 to 192.76
Federal Agricultural Mortgage Corporation	149.31	149.31 to 149.31
Federal Realty Investment Trust	102.19	102.10 to 103.65
Federal Signal Corporation	83.88	83.38 to 84.64
Federated Premier Municipal Income Fund	11.01	10.98 to 11.04
Ferrari N.V.	422.46	416.73 to 422.73
FGL Holdings	39.03	38.68 to 39.61
Fidelity National Financial, Inc.	50.39	49.97 to 50.69
First BanCorp.	17.24	17.22 to 17.72
First Commonwealth Financial Corporation	13.55	13.43 to 13.67
First Horizon National Corporation	14.81	14.76 to 14.94
First Majestic Silver Corp.	7.04	6.74 to 7.11
First Trust	18.39	18.35 to 18.47
First Trust	11.78	11.69 to 11.80
First Trust Energy Infrastructure Fund	18.22	18.14 to 18.26
First Trust High Income Long Short Fund	11.59	11.55 to 11.59
First Trust Intermediate Duration Preferred & Income Fund	17.09	17.07 to 17.20
First Trust MLP and Energy Income Fund	9.79	9.75 to 9.82
First Trust New Opportunities MLP & Energy Fund	7.75	7.69 to 7.77
First Trust Senior Floating Rate Income Fund II	10.33	10.30 to 10.35
First Trust Specialty Finance and Financial Opportunities Fund	3.71	3.69 to 3.72
First Trust/Aberdeen Global Opportunity Income Fund	6.35	6.31 to 6.37
FirstEnergy Corp.	38.13	37.84 to 38.70
Floor & Decor Holdings, Inc.	110.93	108.13 to 111.69
Flowers Foods, Inc.	24.62	24.61 to 24.92
Flowserve Corporation	46.76	46.11 to 47.13
Fluor Corporation	40.95	40.29 to 41.00
FMC Corporation	58.46	57.31 to 58.80
Ford Motor Company	12.79	12.61 to 13.02
Fortis Inc.	39.06	38.98 to 39.45
Fortuna Silver Mines Inc.	4.77	4.66 to 4.87
Forum Energy Technologies, Inc.	19.53	19.15 to 19.57
Four Corners Property Trust, Inc.	23.44	23.38 to 23.77
Four Seasons Education (Cayman) Inc.	9.45	8.68 to 9.57
Franco-Nevada Corporation	122.93	121.21 to 123.50
Franklin Covey Company	39.54	38.82 to 39.65
Franklin Universal Trust	6.57	6.56 to 6.60
Frank's International N.V.	155.89	152.72 to 156.92
Freeport-McMoran, Inc.	50.50	49.54 to 50.72
Fresenius Medical Care Corporation	20.10	19.91 to 20.15
Fresh Del Monte Produce, Inc.	25.62	25.59 to 25.90
Frontline Ltd.	23.80	23.33 to 23.90
FS KKR Capital Corp.	19.33	19.19 to 19.35
FTI Consulting, Inc.	211.36	211.14 to 218.80
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.53	3.50 to 3.54
Gabelli Dividend	22.00	21.98 to 22.15
Gabelli Equity Trust, Inc. (The)	5.31	5.28 to 5.32
Gabelli Global Small and Mid Cap Value Trust (The)	11.39	11.32 to 11.40
Gabelli Multi-Media Trust Inc. (The)	5.41	5.41 to 5.46
Gabelli Utility Trust (The)	5.55	5.50 to 5.58
GAMCO Natural Resources, Gold & Income Tust	5.29	5.27 to 5.31
Gamestop Corporation	11.90	11.00 to 12.19
Gap, Inc. (The)	21.35	20.06 to 21.36
Garrett Motion Inc.	9.83	9.78 to 9.94
Gates Industrial Corporation plc	17.72	17.37 to 17.82
Genco Shipping & Trading Limited	21.55	21.29 to 21.62
Generac Holdlings Inc.	140.12	139.28 to 143.30
General American Investors, Inc.	46.03	45.75 to 46.18
General Electric Company	162.35	160.31 to 163.37
General Mills, Inc.	70.83	70.81 to 72.13
General Motors Company	45.84	45.41 to 46.17
Genesco Inc.	26.20	25.95 to 26.79
Genesis Energy, L.P.	12.36	12.17 to 12.36
Genesis Healthcare, Inc.	20.63	20.53 to 20.88
Genuine Parts Company	159.93	159.82 to 162.14
Genworth Financial Inc	5.99	5.98 to 6.04
Getty Realty Corporation	26.92	26.64 to 27.35
Glaukos Corporation	99.48	98.53 to 100.60
GlaxoSmithKline PLC	41.11	40.87 to 41.31
Global Net Lease, Inc.	6.91	6.88 to 7.01
Global Partners LP	47.22	47.22 to 47.99
Global Payments Inc.	124.57	124.11 to 126.42
Global Ship Lease, Inc.	22.81	22.52 to 22.97
GMS Inc.	92.89	92.40 to 93.72
GoDaddy Inc.	125.01	123.73 to 126.68
Gold Fields Limited	17.53	17.37 to 17.82
Goldman Sachs BDC, Inc.	15.69	15.52 to 15.72
Goldman Sachs Group, Inc. (The)	427.57	419.64 to 428.53
Graham Holdings Company	717.82	705.51 to 717.82
Granite Construction Incorporated	55.53	54.85 to 55.69
Granite Point Mortgage Trust Inc.	4.39	4.35 to 4.43
Graphic Packaging Holding Company	27.53	27.21 to 27.74
Gray Television, Inc.	8.70	7.73 to 8.73
Great Ajax Corp.	25.03	25.00 to 25.04
Green Dot Corporation	9.04	8.99 to 9.26
Greenbrier Companies, Inc. (The)	52.54	52.29 to 53.82
GreenTree Hospitality Group Ltd.	3.10	2.81 to 3.10
Griffon Corporation	68.27	67.33 to 68.51
Group 1 Automotive, Inc.	300.35	299.61 to 306.38
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	183.47	178.87 to 184.09
Grupo Aeroportuario del Sureste, S.A. de C.V.	354.35	342.82 to 356.58
Grupo Aval Acciones y Valores S.A.	2.43	2.40 to 2.44
Grupo Supervielle S.A.	6.03	5.70 to 6.03
Grupo Televisa S.A.	3.16	2.94 to 3.18
Guggenheim Strategic Opportunities Fund	14.55	14.44 to 14.57
Guidewire Software, Inc.	113.55	112.70 to 114.69
Haemonetics Corporation	90.99	87.49 to 91.58
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	25.96	25.44 to 26.48
Harte-Hanks, Inc.	7.15	6.97 to 7.16
Haverty Furniture Companies, Inc.	31.30	31.21 to 31.98
Haverty Furniture Companies, Inc.	32.45	32.45 to 32.45
HCI Group, Inc.	115.00	113.07 to 116.50
HCP, Inc.	32.59	32.51 to 32.80
HDFC Bank Limited	58.34	58.18 to 58.75
Healthcare Realty Trust Incorporated	14.14	14.00 to 14.22
Heico Corporation	206.46	206.44 to 209.65
Heico Corporation	166.72	166.48 to 169.25
Helix Energy Solutions Group, Inc.	11.32	11.09 to 11.45
Herbalife Nutrition Ltd.	8.81	8.68 to 9.10
Hercules Capital, Inc.	19.07	18.89 to 19.26
Heritage Insurance Holdings, Inc.	10.29	10.12 to 10.49
Hershey Company (The)	186.16	185.96 to 188.05
Hess Corporation	162.53	159.03 to 163.11
Hewlett Packard Enterprise Company	17.17	16.88 to 17.28
Hexcel Corporation	64.16	63.79 to 64.85
High Income Securities Fund	6.42	6.37 to 6.42
Highwoods Properties, Inc.	25.68	25.58 to 26.42
Hillenbrand Inc	49.41	48.56 to 49.51
Hilltop Holdings Inc.	30.36	30.33 to 30.67
Hilton Grand Vacations Inc.	44.34	44.00 to 45.48
Hilton Worldwide Holdings Inc.	202.12	201.97 to 205.10
HNI Corporation	42.50	42.36 to 42.83
Horace Mann Educators Corporation	36.74	36.46 to 36.79
Hormel Foods Corporation	35.32	35.10 to 35.60
Houlihan Lokey, Inc.	126.70	125.98 to 127.92
Hovnanian Enterprises Inc	150.01	147.45 to 152.49
HSBC Holdings plc	41.90	41.63 to 41.97
Hubbell Inc	407.53	403.56 to 410.37
Hudbay Minerals Inc.	8.63	8.18 to 8.65
Huntington Ingalls Industries, Inc.	276.97	273.15 to 278.94
Huntsman Corporation	23.99	23.69 to 24.12
Hyatt Hotels Corporation	151.32	151.12 to 152.58
Iamgold Corporation	3.78	3.70 to 3.80
ICICI Bank Limited	26.53	26.49 to 26.67
IDACORP, Inc.	94.60	94.46 to 95.36
Imax Corporation	17.15	16.88 to 17.52
Independence Realty Trust, Inc.	15.86	15.69 to 16.02
Ingersoll-Rand plc (Ireland)	93.50	92.31 to 93.96
Ingevity Corporation	48.51	47.97 to 48.90
Ingredion Incorporated	113.29	113.20 to 114.74
Innovative Industrial Properties, Inc.	97.71	97.70 to 99.23
Inspire Medical Systems, Inc.	237.45	233.57 to 244.80
Installed Building Products, Inc.	239.66	237.79 to 242.65
Instructure, Inc.	19.65	19.31 to 19.74
Intercontinental Hotels Group	100.93	100.87 to 102.03
International Flavors & Fragrances, Inc.	84.61	83.89 to 85.49
International Game Technology	20.30	20.02 to 20.42
International Seaways, Inc.	55.13	53.80 to 55.23
Interpublic Group of Companies, Inc. (The)	31.47	31.00 to 31.60
Invesco High Income 2024 Target Term Fund	7.53	7.47 to 7.53
Invesco High Income Trust II	10.42	10.35 to 10.46
INVESCO MORTGAGE CAPITAL INC	8.56	8.45 to 8.70
Invesco Municipal Trust	9.26	9.23 to 9.28
Invitation Homes Inc.	34.72	34.56 to 35.28
IQVIA Holdings, Inc.	234.88	233.10 to 236.93
Iron Mountain Incorporated	77.52	77.27 to 78.13
Itau Unibanco Banco Holding SA	6.30	6.20 to 6.33
ITT Inc.	131.20	130.49 to 131.94
J P Morgan Chase & Co	193.49	193.06 to 194.87
J. Jill, Inc.	26.01	25.23 to 26.06
J.M. Smucker Company (The)	113.60	113.60 to 115.83
James Hardie Industries plc.	36.07	35.55 to 36.24
Janus Henderson Group plc	31.69	31.26 to 31.84
JBG SMITH Properties	15.13	15.12 to 15.44
Jefferies Financial Group Inc.	43.56	43.39 to 43.92
JELD-WEN Holding, Inc.	21.40	20.92 to 21.75
JinkoSolar Holding Company Limited	24.14	23.18 to 24.48
John Hancock Financial Opportunities Fund	27.56	27.52 to 28.34
John Hancock Hedged Equity & Income Fund	9.94	9.85 to 9.96
John Hancock Income Securities Trust	11.02	11.00 to 11.08
John Hancock Investors Trust	13.16	13.08 to 13.24
John Hancock Pfd Income Fund II	16.36	16.31 to 16.57
John Hancock Preferred Income Fund	16.25	16.08 to 16.29
John Hancock Preferred Income Fund III	15.00	15.00 to 15.14
John Hancock Premium Dividend Fund	11.21	11.16 to 11.25
John Hancock Tax Advantaged Dividend Income Fund	19.47	19.46 to 19.61
Johnson Controls International plc	65.11	64.46 to 65.42
Jones Lang LaSalle Incorporated	182.50	180.63 to 184.10
K12 Inc	67.08	66.81 to 68.01
Kaman Corporation	45.99	45.88 to 46.00
KAR Auction Services, Inc	17.42	17.40 to 17.60
Kayne Anderson MLP/Midstream Investment Company	9.76	9.75 to 9.87
KB Financial Group Inc	54.66	54.32 to 55.41
KB Home	65.60	64.68 to 66.27
KBR, Inc.	65.30	65.03 to 65.85
Kellogg Company	57.73	57.71 to 58.62
Kemper Corporation	57.43	57.14 to 58.50
Kennametal Inc.	24.04	23.67 to 24.10
Kennedy-Wilson Holdings Inc.	8.50	8.49 to 8.67
Kenon Holdings Ltd.	22.25	21.71 to 22.26
Keurig Dr Pepper Inc.	33.72	33.45 to 33.99
KeyCorp	14.70	14.62 to 14.88
Kimbell Royalty Partners	16.13	15.96 to 16.20
Kimberly-Clark Corporation	135.24	135.23 to 136.71
Kimco Realty Corporation	18.38	18.37 to 18.64
Kinder Morgan, Inc.	18.68	18.63 to 18.78
Kingsway Financial Services, Inc.	8.58	8.49 to 8.63
Kinross Gold Corporation	6.74	6.73 to 6.87
Kirby Corporation	112.00	110.82 to 112.98
Kite Realty Group Trust	21.26	21.26 to 21.65
KKR Income Opportunities Fund	13.32	13.23 to 13.36
Knowles Corporation	16.03	15.91 to 16.14
Kohl's Corporation	24.53	24.24 to 24.99
Koninklijke Philips N.V.	21.07	20.96 to 21.15
Korea Electric Power Corporation	7.71	7.67 to 7.72
Korea Fund, Inc. (The)	23.74	23.63 to 23.74
Kronos Worldwide Inc	11.60	11.47 to 11.71
KT Corporation	12.59	12.56 to 12.66
L.S. Starrett Company (The)	16.02	16.02 to 16.04
Ladder Capital Corp	11.00	10.78 to 11.05
Lamb Weston Holdings, Inc.	83.85	83.16 to 85.15
Lazard Global Total Return and Income Fund	15.56	15.40 to 15.59
Lazard Ltd.	38.99	38.32 to 39.26
Lear Corporation	136.47	133.07 to 136.65
Lee Enterprises, Incorporated	12.74	12.74 to 12.74
Leggett & Platt, Incorporated	17.99	17.98 to 18.25
Lehman ABS Corporation	26.98	26.90 to 27.01
Leidos Holdings, Inc.	130.36	128.80 to 130.95
Leju Holdings Limited	1.08	1.07 to 1.08
LendingClub Corporation	8.10	8.00 to 8.16
Lennar Corporation	154.29	153.52 to 156.92
Lennar Corporation	142.88	142.45 to 144.11
Lennox International, Inc.	477.11	476.79 to 484.37
LG Display Co., Ltd.	3.95	3.89 to 4.04
Liberty All-Star Equity Fund	6.77	6.66 to 6.78
Liberty Oilfield Services Inc.	23.01	22.69 to 23.14
Lindsay Corporation	116.24	115.89 to 117.65
Lithia Motors, Inc.	262.72	258.00 to 265.20
LiveRamp Holdings, Inc.	32.64	32.23 to 32.82
Lloyds Banking Group Plc	2.61	2.57 to 2.62
LMP Capital and Income Fund Inc.	15.21	15.09 to 15.22
Lockheed Martin Corporation	461.29	459.17 to 466.00
Loews Corporation	75.46	75.42 to 76.02
Loma Negra Compania Industrial Argentina Sociedad Anonima	7.19	7.08 to 7.25
Louisiana-Pacific Corporation	74.57	74.49 to 76.14
Lsb Industries Inc.	8.21	8.13 to 8.30
LTC Properties, Inc.	32.56	32.27 to 32.66
LyondellBasell Industries NV	102.13	100.75 to 102.55
M&T Bank Corporation	146.38	146.26 to 148.93
M.D.C. Holdings, Inc.	62.98	62.97 to 62.99
M/I Homes, Inc.	120.07	119.70 to 122.71
Macquarie First Trust Global	7.31	7.28 to 7.39
Macro Bank Inc.	51.38	49.08 to 51.38
MagnaChip Semiconductor Corporation	5.00	4.73 to 5.03
Magnolia Oil & Gas Corporation	26.34	26.11 to 26.44
Maiden Holdings, Ltd.	16.15	16.00 to 16.20
Main Street Capital Corporation	49.13	48.74 to 49.28
Manchester United Ltd.	16.07	16.00 to 16.25
ManpowerGroup	75.85	75.61 to 76.55
Manulife Financial Corp	23.47	23.33 to 23.54
Marcus & Millichap, Inc.	32.27	32.25 to 32.68
Marcus Corporation (The)	13.35	13.33 to 13.43
Marine Products Corporation	11.50	11.23 to 11.57
Marriot Vacations Worldwide Corporation	100.87	100.65 to 103.51
Martin Marietta Materials, Inc.	604.99	598.79 to 606.40
Masonite International Corporation	131.61	131.43 to 131.94
MasTec, Inc.	89.04	86.06 to 89.37
Mastercard Incorporated	462.42	460.94 to 464.82
Matson, Inc.	108.94	108.71 to 110.66
Maui Land & Pineapple Company, Inc.	19.81	19.62 to 20.18
MBIA, Inc.	6.82	6.27 to 6.83
McCormick & Company, Incorporated	75.73	75.15 to 76.05
McCormick & Company, Incorporated	75.42	75.42 to 75.98
McDonald's Corporation	273.09	270.37 to 276.11
McEwen Mining Inc.	12.26	11.85 to 12.50
McKesson Corporation	543.30	534.68 to 544.81
MDU Resources Group, Inc.	24.67	24.66 to 24.93
MEDIFAST INC	33.71	33.06 to 33.95
Merck & Company, Inc.	131.20	130.13 to 131.91
Meritage Corporation	169.48	167.66 to 174.26
Methode Electronics, Inc.	12.22	12.08 to 12.34
Metropolitan Bank Holding Corp.	42.13	40.88 to 42.20
Mettler-Toledo International, Inc.	1238.09	1221.32 to 1255.19
Mexico Equity and Income Fund, Inc. (The)	11.03	10.84 to 11.07
Mexico Fund, Inc. (The)	18.22	17.97 to 18.35
MFA Financial, Inc.	10.73	10.58 to 10.83
MFS Charter Income Trust	6.15	6.09 to 6.16
MFS Government Markets Income Trust	3.10	3.08 to 3.12
MFS Intermediate Income Trust	2.60	2.58 to 2.61
MFS Multimarket Income Trust	4.52	4.48 to 4.53
MFS Special Value Trust	4.41	4.40 to 4.42
MGIC Investment Corporation	20.48	20.25 to 20.63
Mid-America Apartment Communities, Inc.	129.23	127.51 to 129.78
Miller/Howard High Income Equity Fund	10.91	10.85 to 10.96
Minerals Technologies Inc.	73.70	73.35 to 78.04
Modine Manufacturing Company	96.74	93.00 to 97.71
Mohawk Industries, Inc.	115.45	112.46 to 120.49
Molson Coors Brewing Company	61.94	61.94 to 61.94
Monmouth Real Estate Investment Corporation	20.70	20.30 to 20.85
Moog Inc.	168.47	159.15 to 170.15
Moog Inc.	155.07	153.26 to 155.24
Morgan Stanley	92.83	92.40 to 93.31
Morgan Stanley China A Share Fund Inc.	12.20	12.13 to 12.23
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.00	6.98 to 7.02
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.53	4.50 to 4.54
Morgan Stanley India Investment Fund, Inc.	23.42	23.33 to 23.44
Motorola Solutions, Inc.	346.48	346.23 to 349.28
Movado Group Inc.	25.99	25.95 to 26.51
MPLX LP	41.95	41.75 to 42.06
MSA Safety Incorporporated	188.78	188.49 to 190.72
MSC Industrial Direct Company, Inc.	93.22	92.92 to 93.92
Mueller Industries, Inc.	57.33	56.86 to 58.93
Mueller Water Products Inc	15.98	15.94 to 16.29
Murphy Oil Corporation	46.44	46.00 to 46.70
Murphy USA Inc.	421.34	418.87 to 426.01
Myers Industries, Inc.	22.04	21.99 to 22.27
National Bank Holdings Corporation	33.50	32.92 to 33.85
National Fuel Gas Company	53.83	53.67 to 54.89
National Grid Transco, PLC	66.31	66.30 to 66.93
National Health Investors, Inc.	62.89	62.83 to 63.37
National Presto Industries, Inc.	82.98	82.76 to 83.56
National Retail Properties	40.76	40.66 to 41.48
Natural Gas Services Group, Inc.	23.79	23.13 to 24.06
Natural Grocers by Vitamin Cottage, Inc.	16.88	16.48 to 17.03
Natural Resource Partners LP	91.73	90.20 to 92.48
Navigant Consulting, Inc.	1.88	1.81 to 2.19
Navigator Holdings Ltd.	15.21	15.12 to 15.34
Navios Maritime Partners LP	44.71	43.70 to 44.71
Nelnet, Inc.	94.82	94.17 to 95.11
New America High Income Fund, Inc. (The)	7.07	7.01 to 7.08
New Germany Fund, Inc. (The)	8.43	8.40 to 8.45
New Mountain Finance Corporation	12.72	12.59 to 12.73
New York Times Company (The)	43.17	43.03 to 43.49
NewJersey Resources Corporation	43.34	43.16 to 43.94
Newmont Mining Corporation	42.73	42.50 to 43.39
Nexa Resources S.A.	7.40	7.25 to 7.49
NexPoint Residential Trust, Inc.	33.27	33.02 to 33.69
NextEra Energy Partners, LP	28.93	28.90 to 29.57
NextEra Energy, Inc.	65.99	65.75 to 67.30
Nike, Inc.	94.12	93.91 to 95.42
NIO Inc.	4.49	4.39 to 4.54
NiSource, Inc	27.94	27.92 to 28.21
Noah Holdings Ltd.	12.72	12.02 to 12.79
Nokia Corporation	3.65	3.65 to 3.70
Nomad Foods Limited	18.69	18.56 to 18.84
Nordic American Tankers Limited	3.97	3.85 to 3.98
Nordstrom, Inc.	19.13	18.86 to 19.22
North American Construction Group Ltd.	22.07	21.70 to 22.09
North European Oil Royality Trust	6.97	6.90 to 7.47
Northrop Grumman Corporation	480.45	477.71 to 488.35
Northwest Natural Holding Company	38.32	38.19 to 39.20
NorthWestern Corporation	49.55	48.82 to 50.44
Novartis AG	97.44	97.44 to 98.22
Novo Nordisk A/S	126.85	125.99 to 127.90
NRG Energy, Inc.	72.81	71.78 to 73.20
Nustar Energy L.P.	22.58	22.26 to 22.66
NuStar Logistics, L.P.	25.25	25.24 to 25.27
Nutrien Ltd.	52.55	51.76 to 52.63
Nuveen AMT-Free Municipal Value Fund	13.50	13.46 to 13.53
Nuveen California Quality Municipal Income Fund	10.73	10.70 to 10.73
Nuveen Core Equity Alpha Fund	13.67	13.59 to 13.75
Nuveen Credit Strategies Income Fund	5.48	5.43 to 5.48
Nuveen Dow 30SM Dynamic Overwrite Fund	13.90	13.88 to 13.99
Nuveen Global High Income Fund	12.35	12.28 to 12.41
Nuveen Insured California Select Tax-Free Income Portfolio	12.98	12.92 to 13.01
Nuveen Insured New York Select Tax-Free Income Portfolio	11.62	11.59 to 11.71
Nuveen Mortgage Opportunity Term Fund	17.48	17.39 to 17.54
Nuveen Multi-Market Income Fund	5.88	5.87 to 5.88
Nuveen Preferred & Income Opportunities Fund	7.01	6.97 to 7.01
Nuveen Real Asset Income and Growth Fund	11.33	11.23 to 11.33
Nuveen Real Estate Fund	7.30	7.21 to 7.35
Nuveen S&P 500 Buy-Write Income Fund	12.70	12.69 to 12.80
Nuveen S&P 500 Dynamic Overwrite Fund	15.26	15.17 to 15.31
nVent Electric plc	75.69	74.53 to 75.76
Occidental Petroleum Corporation	67.78	66.93 to 68.02
Oceaneering International, Inc.	24.90	24.19 to 24.94
Ocwen Financial Corporation	24.33	23.51 to 24.90
OFG Bancorp	36.30	36.21 to 36.74
OGE Energy Corp	33.82	33.79 to 34.55
Old Republic International Corporation	30.13	29.45 to 30.44
Omega Healthcare Investors, Inc.	31.09	30.78 to 31.51
Omnicom Group Inc.	95.89	95.64 to 96.70
ONE Gas, Inc.	63.95	63.94 to 64.83
One Liberty Properties, Inc.	22.73	22.55 to 22.81
OneMain Holdings, Inc.	50.89	50.35 to 51.34
ONEOK, Inc.	81.06	80.59 to 81.41
Oppenheimer Holdings, Inc.	40.80	39.24 to 41.25
Orchid Island Capital, Inc.	8.72	8.37 to 8.77
Osisko Gold Royalties Ltd	16.05	15.84 to 16.10
OUTFRONT Media Inc.	15.73	15.30 to 15.77
Overseas Shipholding Group, Inc.	6.03	6.03 to 6.09
Owens & Minor, Inc.	25.09	23.91 to 25.15
Owens Corning Inc	168.50	166.11 to 170.53
Oxford Industries, Inc.	106.71	106.20 to 108.07
Pacific Gas & Electric Co.	17.03	16.96 to 17.20
PagSeguro Digital Ltd.	12.68	12.00 to 12.71
Palo Alto Networks, Inc.	291.42	287.43 to 294.13
Pampa Energia S.A.	44.04	43.20 to 44.60
Panhandle Royalty Company	3.40	3.36 to 3.44
PAR Technology Corporation	43.24	41.69 to 44.08
Paramount Group, Inc.	4.67	4.65 to 4.73
Parker-Hannifin Corporation	553.64	549.15 to 554.62
PBF Energy Inc.	57.78	56.46 to 57.88
Pembina Pipeline Corp.	35.82	35.48 to 35.89
PennyMac Mortgage Investment Trust	14.10	13.97 to 14.26
Penske Automotive Group, Inc.	155.63	153.42 to 157.72
Pentair plc.	79.96	79.22 to 80.63
Permian Basin Royalty Trust	12.20	12.00 to 12.33
Permianville Royalty Trust	1.63	1.62 to 1.69
Perrigo Company	31.94	31.13 to 32.29
Petroleo Brasileiro S.A.- Petrobras	17.05	16.82 to 17.15
Petroleo Brasileiro S.A.- Petrobras	16.16	16.04 to 16.32
PGIM Global Short Duration High Yield Fund, Inc.	11.48	11.44 to 11.49
PGIM Short Duration High Yield Fund, Inc.	12.48	12.40 to 12.49
Philip Morris International Inc	95.02	94.94 to 96.62
Physicians Realty Trust	18.80	18.34 to 19.05
Piedmont Office Realty Trust, Inc.	6.71	6.71 to 6.84
Pimco California Municipal Income Fund II	5.70	5.69 to 5.73
PIMCO California Municipal Income Fund III	7.06	7.02 to 7.07
PIMCO Commercial Mortgage Securities Trust, Inc.	8.49	8.46 to 8.50
Pimco Corporate & Income Opportunity Fund	14.13	13.91 to 14.17
PIMCO Dynamic Income Fund	18.96	18.90 to 18.99
Pimco Global Stocksplus & Income Fund	7.42	7.36 to 7.45
Pimco High Income Fund	4.79	4.73 to 4.82
PIMCO Income Strategy Fund	8.27	8.24 to 8.31
PIMCO Income Strategy Fund II	7.22	7.21 to 7.24
PIMCO Municipal Income Fund III	7.52	7.50 to 7.59
Pinnacle West Capital Corporation	73.69	73.67 to 74.63
Pitney Bowes Inc.	4.13	4.12 to 4.25
PJT Partners Inc.	94.09	93.85 to 96.04
Plains All American Pipeline, L.P.	17.87	17.81 to 18.11
Plains Group Holdings, L.P.	18.76	18.67 to 19.10
PlayAGS, Inc.	8.91	8.51 to 8.92
PLDT Inc.	23.79	23.43 to 23.82
PNC Financial Services Group, Inc. (The)	156.11	155.36 to 157.67
Portland General Electric Company	42.80	42.79 to 44.75
POSCO	71.60	71.29 to 71.72
Post Holdings, Inc.	105.38	105.23 to 106.30
PPL Corporation	27.02	27.02 to 27.33
PPlus Trust	22.85	22.85 to 22.85
Precision Drilling Corporation	72.30	69.19 to 72.72
Prestige Consumer Healthcare Inc.	70.47	69.89 to 70.75
Principal Real Estate Income Fund	9.85	9.80 to 9.91
Procter & Gamble Company (The)	161.29	160.49 to 163.32
ProPetro Holding Corp.	8.98	8.70 to 9.00
Prosperity Bancshares, Inc.	63.55	63.53 to 64.58
Provident Financial Services, Inc	15.09	14.99 to 15.28
Prudential Financial, Inc.	110.50	110.09 to 111.25
Prudential Public Limited Company	18.31	18.21 to 18.36
Public Service Enterprise Group Incorporated	67.82	67.66 to 68.39
PulteGroup, Inc.	113.80	112.02 to 114.71
Pure Storage, Inc.	52.95	51.98 to 53.18
PVH Corp.	111.03	110.30 to 112.27
Q2 Holdings, Inc.	53.28	52.55 to 53.86
Quanta Services, Inc.	261.66	255.20 to 262.91
Qudian Inc.	2.46	2.44 to 2.51
Quest Diagnostics Incorporated	134.26	134.05 to 135.99
Qwest Corporation	2.34	2.23 to 2.39
Radian Group Inc.	30.35	30.18 to 30.63
Ralph Lauren Corporation	166.48	165.29 to 168.27
Range Resources Corporation	37.31	36.74 to 37.55
Ready Capital Corporation	8.85	8.75 to 8.95
Realty Income Corporation	53.71	53.51 to 54.20
Redwood Trust, Inc.	5.72	5.69 to 5.78
Regional Management Corp.	26.42	26.09 to 26.54
Regions Financial Corporation	19.62	19.53 to 19.92
Reinsurance Group of America, Incorporated	188.78	188.29 to 191.28
RELX PLC	41.61	41.37 to 41.67
Renesola Ltd.	1.89	1.80 to 1.92
Republic Services, Inc.	191.92	191.58 to 193.68
ResMed Inc.	218.06	201.86 to 218.38
Restaurant Brands International Inc.	73.82	72.86 to 74.23
REX American Resources Corporation	57.04	55.97 to 57.11
RH	248.91	243.71 to 252.75
Ringcentral, Inc.	30.64	30.30 to 30.95
Rio Tinto Plc	68.24	67.90 to 68.86
Ritchie Bros. Auctioneers Incorporated	73.18	72.70 to 73.88
RiverNorth Opportunities Fund, Inc.	11.66	11.58 to 11.72
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.26	8.21 to 8.27
RLI Corp.	144.15	143.91 to 145.90
Rockwell Automation, Inc.	280.12	273.50 to 282.55
Rogers Corporation	121.03	117.31 to 126.40
Rollins, Inc.	44.90	44.44 to 45.28
Royal Bank Of Canada	98.16	97.60 to 98.45
Royal Caribbean Cruises Ltd.	140.59	138.25 to 140.77
Royce Global Value Trust, Inc.	10.32	10.16 to 10.32
Royce Micro-Cap Trust, Inc.	8.89	8.81 to 8.91
Royce Value Trust, Inc.	14.29	14.15 to 14.32
Ryder System, Inc.	121.95	121.00 to 123.19
S&P Global Inc.	415.78	412.85 to 418.86
Safe Bulkers, Inc	5.06	5.01 to 5.08
Sally Beauty Holdings, Inc.	11.00	10.86 to 11.10
SAP SE	186.18	185.58 to 186.87
Saratoga Investment Corp	23.84	23.25 to 23.89
Schneider National, Inc.	21.35	21.00 to 21.48
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	129.47	128.51 to 130.59
Scorpio Tankers Inc.	72.77	71.63 to 73.13
Scudder Strategic Municiple Income Trust	9.53	9.51 to 9.62
Sea Limited	62.86	62.01 to 63.93
Seabridge Gold, Inc.	15.89	15.43 to 15.90
SEACOR Marine Holdings Inc.	12.66	12.37 to 12.84
Select Energy Services, Inc.	9.48	9.33 to 9.51
Sempra Energy	71.32	71.31 to 72.36
Sensata Technologies Holding plc	34.98	34.26 to 35.10
Sensient Technologies Corporation	70.36	70.34 to 71.88
Service Corporation International	71.74	70.62 to 72.05
ServiceMaster Global Holdings, Inc.	2.99	2.81 to 3.15
Shake Shack, Inc.	104.88	101.87 to 105.81
Shinhan Financial Group Co Ltd	34.16	33.81 to 34.38
Ship Finance International Limited	13.24	13.08 to 13.30
Shopify Inc.	71.33	70.74 to 71.83
Shutterstock, Inc.	42.36	42.20 to 43.22
Signet Jewelers Limited	101.80	99.34 to 102.28
SilverBow Resorces, Inc.	32.03	31.05 to 32.12
SK Telecom Co., Ltd.	20.61	20.58 to 20.67
Skechers U.S.A., Inc.	65.41	65.03 to 69.07
Skyline Champion Corporation	76.35	75.95 to 77.26
SL Green Realty Corp	50.61	50.21 to 51.77
SM Energy Company	50.84	50.02 to 50.90
Smartsheet Inc.	38.28	38.13 to 38.98
Smith & Nephew SNATS, Inc.	24.45	24.33 to 24.62
Snap Inc.	14.55	13.78 to 14.94
Solaris Oilfield Infrastructure, Inc.	9.64	8.47 to 9.66
SolarWinds Corporation	11.12	11.08 to 11.24
Sonic Automotive, Inc.	62.30	58.46 to 64.68
Sonoco Products Company	56.51	56.35 to 56.84
Southern Company (The)	73.21	73.14 to 74.44
Southern Copper Corporation	116.94	112.28 to 117.77
Southwest Gas Holdings, Inc.	75.00	74.96 to 76.15
Southwestern Energy Company	7.71	7.58 to 7.73
Spartan Energy Acquisition Corp	98.38	98.36 to 98.59
Special Opportunities Fund Inc.	12.46	12.46 to 12.56
Spectrum Brands Holdings, Inc.	82.57	80.13 to 83.35
Spire Inc.	61.40	61.27 to 62.39
Sprint Corporation	21.56	21.39 to 21.78
SPX Corporation	121.52	119.27 to 122.62
Square, Inc.	74.48	73.56 to 75.89
St. Joe Company (The)	58.53	57.81 to 59.83
Standard Motor Products, Inc.	32.46	32.20 to 32.57
Standex International Corporation	172.81	171.01 to 172.87
Stantec Inc	81.84	81.47 to 81.96
Star Group, L.P.	11.10	10.82 to 11.30
STARWOOD PROPERTY TRUST, INC.	19.50	19.16 to 19.61
Steelcase Inc.	12.07	11.95 to 12.16
Stellus Capital Investment Corporation	14.14	13.98 to 14.20
Stepan Company	83.98	83.12 to 84.59
STERIS plc	203.90	200.45 to 204.64
Stewart Information Services Corporation	62.45	61.52 to 62.81
Stifel Financial Corporation	79.05	78.40 to 79.40
STMicroelectronics N.V.	41.33	41.24 to 41.84
Stone Harbor Emerging Markets Income Fund	5.45	5.34 to 5.45
Stoneridge, Inc.	15.78	15.47 to 16.07
STRATS Trust	25.43	25.43 to 25.43
Stryker Corporation	335.61	334.44 to 338.51
Sturm, Ruger & Company, Inc.	46.47	46.11 to 46.69
Suburban Propane Partners, L.P.	19.69	19.61 to 20.00
Summit Materials, Inc.	40.00	39.57 to 40.30
Summit Midstream Partners, LP	28.99	27.73 to 29.54
Sun Life Financial Inc.	51.67	51.12 to 51.83
Suncor Energy Inc.	39.41	39.15 to 39.60
Sunoco LP	56.64	55.84 to 56.78
SunTrust Banks, Inc.	2.30	2.30 to 3.25
Superior Industries International, Inc.	4.02	3.61 to 4.04
Synchrony Financial	44.67	44.52 to 45.46
Synnex Corporation	117.44	117.25 to 118.09
Synovus Financial Corp.	36.85	36.49 to 37.18
Synthetic Fixed-Income Securities, Inc.	24.81	24.81 to 24.81
Synthetic Fixed-Income Securities, Inc.	25.20	25.20 to 25.20
Synthetic Fixed-Income Securities, Inc.	22.45	22.45 to 22.95
Sysco Corporation	77.07	76.56 to 77.77
Taiwan Fund, Inc. (The)	38.36	37.53 to 38.36
Taiwan Semiconductor Manufacturing Company Ltd.	138.30	135.95 to 138.74
TAL Education Group	13.41	13.29 to 13.97
Talos Energy, Inc.	13.94	13.64 to 13.96
Tanger Factory Outlet Centers, Inc.	28.88	28.68 to 29.01
Targa Resources, Inc.	116.86	115.94 to 117.40
Taro Pharmaceutical Industries Ltd.	42.40	42.23 to 42.49
Taylor Morrison Home Corporation	57.56	56.29 to 57.95
TechnipFMC plc	26.59	26.10 to 26.77
Teck Resources Ltd	50.38	49.40 to 50.93
Teekay Corporation	7.50	7.37 to 7.55
Teekay Tankers Ltd.	58.66	57.59 to 58.99
TEGNA Inc.	2.58	2.54 to 2.61
Tejon Ranch Co	17.07	16.77 to 17.07
Tekla Healthcare Investors	16.08	16.05 to 16.15
Tekla Healthcare Opportunies Fund	19.28	19.21 to 19.38
Tekla Life Sciences Investors	12.97	12.96 to 13.03
Tekla World Healthcare Fund	12.67	12.54 to 12.71
Telecom Argentina Stet - France Telecom S.A.	7.99	7.56 to 8.09
Telefonica Brasil S.A.	9.41	9.34 to 9.47
Telefonica SA	4.50	4.47 to 4.51
Telephone and Data Systems, Inc.	28.38	28.38 to 28.44
Telephone and Data Systems, Inc.	15.78	15.33 to 16.01
TELUS Corporation	16.07	15.98 to 16.14
Templeton Dragon Fund, Inc.	8.22	8.14 to 8.24
Templeton Emerging Markets Fund	11.74	11.65 to 11.77
Templeton Emerging Markets Income Fund, Inc.	5.22	5.19 to 5.25
Tempur Sealy International, Inc.	49.92	49.78 to 50.58
Tencent Music Entertainment Group	12.88	12.71 to 12.93
Teradata Corporation	37.67	37.53 to 38.28
Ternium S.A.	43.58	42.82 to 44.25
Tetra Technologies, Inc.	4.56	4.43 to 4.60
Teva Pharmaceutical Industries Limited	13.81	13.31 to 13.98
Texas Pacific Land Trust	595.67	587.00 to 599.00
The AES Corporation	17.21	17.14 to 17.47
The Charles Schwab Corporation	74.99	74.52 to 75.30
The Gabelli Healthcare & Wellness Trust	9.43	9.43 to 9.48
The GDL Fund	7.83	7.81 to 7.83
Thermo Fisher Scientific Inc	573.60	566.95 to 575.00
Thermon Group Holdings, Inc.	31.83	31.31 to 32.10
Thomson Reuters Corp	154.40	152.46 to 155.26
Tidewater Inc.	95.72	92.58 to 95.87
Tilly's, Inc.	6.01	5.87 to 6.03
TJX Companies, Inc. (The)	96.36	96.29 to 97.88
Toll Brothers, Inc.	120.22	118.29 to 120.94
TopBuild Corp.	407.08	397.40 to 409.42
Toro Company (The)	87.50	86.40 to 87.86
Toronto Dominion Bank (The)	59.38	58.90 to 59.44
Tortoise Energy Independence Fund, Inc.	34.14	33.96 to 34.23
Tortoise Energy Infrastructure Corporation	31.67	31.47 to 32.00
Tortoise Midstream Energy Fund, Inc.	38.92	38.81 to 39.08
Tortoise Pipeline & Energy Fund, Inc.	32.28	32.17 to 32.79
Tortoise Power and Energy Infrastructure Fund, Inc	15.15	15.13 to 15.36
TPG RE Finance Trust, Inc.	7.55	7.52 to 7.68
TPG Specialty Lending, Inc.	21.68	21.09 to 21.74
TransAlta Corporation	6.63	6.59 to 6.86
TransCanada Corporation	36.10	35.94 to 36.29
Transdigm Group Incorporated	1259.15	1254.49 to 1269.51
Transportadora De Gas Sa Ord B	16.81	16.23 to 16.82
TransUnion	74.49	73.96 to 75.44
Tredegar Corporation	6.56	6.45 to 6.79
Trex Company, Inc.	90.53	89.55 to 91.48
Tri Continental Corporation	29.73	29.41 to 29.83
TRI Pointe Group, Inc.	37.88	37.09 to 38.41
Trinity Industries, Inc.	27.14	27.09 to 27.62
TriplePoint Venture Growth BDC Corp.	9.55	9.43 to 9.63
Triumph Group, Inc.	13.66	13.30 to 13.70
Tronox Limited	17.48	17.31 to 17.62
Tsakos Energy Navigation Ltd	25.91	25.25 to 26.08
Tupperware Brands Corporation	1.04	1.03 to 1.21
Turkcell Iletisim Hizmetleri AS	5.98	5.96 to 6.07
Turning Point Brands, Inc.	28.24	27.48 to 28.34
Tutor Perini Corporation	17.78	15.80 to 17.95
Twilio Inc.	60.89	60.49 to 61.25
Two Harbors Investments Corp	12.53	12.39 to 12.60
Tyler Technologies, Inc.	460.74	456.19 to 465.78
Tyson Foods, Inc.	60.63	60.61 to 61.30
U.S. Bancorp	41.12	40.86 to 41.55
U.S. Silica Holdings, Inc.	15.89	15.54 to 16.03
UDR, Inc.	37.91	37.89 to 38.66
UGI Corporation	25.38	25.35 to 25.92
Ultrapar Participacoes S.A.	5.22	5.17 to 5.25
UMH Properties, Inc.	15.66	15.62 to 15.80
Under Armour, Inc.	6.55	6.49 to 6.65
Under Armour, Inc.	6.80	6.71 to 6.88
Unifi, Inc.	5.80	5.78 to 5.94
Unifirst Corporation	164.24	163.48 to 165.52
Unilever PLC	51.24	51.15 to 51.53
Union Pacific Corporation	242.79	240.73 to 244.83
United Microelectronics Corporation	7.79	7.66 to 7.79
United Parcel Service, Inc.	147.59	146.84 to 148.72
United Rentals, Inc.	690.80	678.78 to 693.40
United States Cellular Corporation	36.78	36.23 to 37.01
UnitedHealth Group Incorporated	495.35	491.40 to 497.23
UNITIL Corporation	49.94	49.92 to 50.82
Universal Corporation	50.80	50.60 to 51.42
Universal Health Realty Income Trust	34.66	34.02 to 34.88
Universal Health Services, Inc.	166.06	160.84 to 167.74
UNIVERSAL INSURANCE HOLDINGS INC	19.54	18.79 to 22.38
Universal Technical Institute Inc	15.20	14.84 to 15.28
Urban Edge Properties	16.51	16.51 to 16.78
US Foods Holding Corp.	51.35	50.49 to 51.45
VALE S.A.	12.28	12.16 to 12.35
Valvoline Inc.	42.86	42.35 to 43.12
Vector Group Ltd.	10.27	10.23 to 10.40
Ventas, Inc.	44.00	43.34 to 44.25
Vermilion Energy Inc.	12.09	11.93 to 12.18
VICI Properties Inc.	28.47	28.35 to 28.71
Virtus Global Dividend & Income Fund Inc.	5.39	5.35 to 5.43
Virtus Global Multi-Sector Income Fund	7.27	7.25 to 7.28
Visa Inc.	274.52	273.83 to 276.77
Vishay Intertechnology, Inc.	22.63	22.11 to 22.66
Vishay Precision Group, Inc.	33.41	33.15 to 33.86
Vista Outdoor Inc.	34.97	34.39 to 35.09
Vistra Energy Corp.	72.70	71.54 to 73.55
Voya Asia Pacific High Dividend Equity Income Fund	6.13	6.09 to 6.13
Voya Emerging Markets High Income Dividend Equity Fund	5.18	5.15 to 5.19
Voya Financial, Inc.	68.35	67.66 to 68.73
Voya Global Advantage and Premium Opportunity Fund	8.92	8.81 to 9.00
Voya Global Equity Dividend and Premium Opportunity Fund	5.24	5.19 to 5.24
Vulcan Materials Company	261.24	258.79 to 261.83
Walker & Dunlop, Inc.	93.21	92.37 to 94.39
Walmart Inc.	60.16	60.00 to 60.39
Warrior Met Coal, Inc.	70.13	67.28 to 70.55
Waste Management, Inc.	210.10	209.41 to 213.25
Waters Corporation	311.30	305.60 to 311.51
Watsco, Inc.	443.21	439.19 to 445.65
Watsco, Inc.	445.15	445.15 to 445.15
WEC Energy Group, Inc.	81.49	81.38 to 82.98
Weis Markets, Inc.	63.66	63.66 to 64.50
Wells Fargo & Company	59.91	59.38 to 60.43
Wells Fargo Global Dividend Opportunity Fund	4.56	4.54 to 4.58
Welltower Inc.	94.34	93.96 to 94.99
Western Alliance Bancorporation	58.68	58.32 to 59.50
Western Asset Bond Fund	10.70	10.68 to 10.73
Western Asset Global High Income Fund Inc	6.83	6.78 to 6.84
Western Asset High Income Fund II Inc.	4.35	4.28 to 4.35
Western Asset High Income Opportunity Fund, Inc.	3.76	3.72 to 3.77
Western Midstream Partners, LP	35.87	35.62 to 36.00
Western Union Company (The)	13.47	13.29 to 13.65
Westinghouse Air Brake Technologies Corporation	164.36	162.36 to 164.50
Westlake Chemical Partners LP	21.92	21.80 to 22.06
Wheaton Precious Metals Corp.	54.00	53.23 to 54.45
White Mountains Insurance Group, Ltd.	1768.38	1750.84 to 1768.38
Whitestone REIT	11.37	11.33 to 11.47
Williams Companies, Inc. (The)	39.26	38.92 to 39.36
Wipro Limited	5.46	5.44 to 5.51
Wolverine World Wide, Inc.	10.90	10.57 to 11.04
Woori Bank	31.05	30.88 to 31.40
Workiva Inc.	80.62	79.96 to 81.72
Worthington Industries, Inc.	58.41	57.50 to 58.66
WPP plc	50.94	50.55 to 51.25
Wyndham Hotels & Resorts, Inc.	73.79	73.73 to 75.93
X Financial	3.85	3.82 to 3.99
Xinyuan Real Estate Co Ltd	2.72	2.68 to 2.72
Xylem Inc.	132.40	129.79 to 132.65
Yelp Inc.	40.82	40.33 to 40.83
Yirendai Ltd.	5.08	5.08 to 5.23
YPF Sociedad Anonima	21.17	20.20 to 21.22
Yum China Holdings, Inc.	39.65	39.64 to 40.42
Yum! Brands, Inc.	141.77	140.64 to 142.79
Zoetis Inc.	158.42	152.63 to 158.74
ZTO Express (Cayman) Inc.	21.61	21.55 to 21.92
Zuora, Inc.	9.95	9.81 to 10.08

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

Munafa NEWS

Feed

USA Scanner UPTRENDING forming stock list

4592 stocks found forming UPTRENDING

Back to top | Use Dark Theme