USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5462 stocks found forming UPTRENDING

Company	Close	Range
111, Inc.	3.86	3.68 to 3.94
1-800 FLOWERS.COM, Inc.	4.77	4.25 to 5.03
1st Source Corporation	66.26	64.10 to 66.41
21Vianet Group, Inc.	9.09	9.08 to 9.57
360 Finance, Inc.	19.63	19.13 to 19.92
8x8 Inc	2.16	2.10 to 2.20
Abeona Therapeutics Inc.	5.47	5.19 to 5.61
Acacia Research Corporation	3.80	3.74 to 3.85
ACADIA Pharmaceuticals Inc.	26.81	26.55 to 27.07
Accuray Incorporated	1.08	0.97 to 1.11
ACI Worldwide, Inc.	46.80	45.10 to 47.33
Aclaris Therapeutics, Inc.	3.27	3.12 to 3.29
ACM Research, Inc.	39.48	36.66 to 39.78
ACNB Corporation	51.10	50.05 to 51.44
ADMA Biologics Inc	19.98	19.77 to 20.17
Adobe Inc.	343.13	340.57 to 347.92
ADTRAN, Inc.	8.86	8.55 to 8.89
Advanced Energy Industries, Inc.	221.47	217.46 to 223.96
Advanced Micro Devices, Inc.	221.42	218.67 to 222.61
Adverum Biotechnologies, Inc.	4.36	4.23 to 4.38
AdvisorShares Sabretooth ETF	81.13	80.23 to 83.33
AdvisorShares Vice ETF	39.05	37.81 to 39.09
Aehr Test Systems	25.84	24.16 to 25.85
Agilysys, Inc.	125.53	124.55 to 128.79
Agios Pharmaceuticals, Inc.	28.00	26.86 to 28.61
AGNC Investment Corp.	25.53	25.48 to 25.55
Air T, Inc.	20.01	20.01 to 20.01
Akebia Therapeutics, Inc.	1.63	1.56 to 1.63
Alarm.com Holdings, Inc.	52.86	52.03 to 52.99
Alector, Inc.	1.30	1.26 to 1.31
Alico, Inc.	37.56	36.58 to 37.70
Align Technology, Inc.	164.58	159.01 to 166.61
Allegiant Travel Company	82.50	81.48 to 85.00
Alliance Resource Partners, L.P.	24.18	24.02 to 24.50
Allogene Therapeutics, Inc.	1.48	1.41 to 1.50
Allot Ltd.	10.19	9.68 to 10.35
Alpha and Omega Semiconductor Limited	22.22	21.71 to 22.63
Alphabet Inc.	321.00	315.40 to 321.87
Alphabet Inc.	320.21	314.68 to 321.31
Alta Mesa Resources, Inc.	178.95	173.89 to 180.29
Altimmune, Inc.	5.43	5.36 to 5.56
Amalgamated Bank	32.08	29.75 to 32.18
A-Mark Precious Metals, Inc.	29.25	28.50 to 29.47
Amazon.com, Inc.	231.78	228.46 to 232.42
Ambac Financial Group, Inc.	9.03	8.86 to 9.26
Ambarella, Inc.	79.02	77.63 to 79.95
AMC Networks Inc.	9.71	9.63 to 9.92
AMCI Acquisition Corp.	6.84	6.01 to 8.94
Amdocs Limited	78.35	77.01 to 78.59
Amerco	54.40	51.12 to 54.46
American Airlines Group, Inc.	15.14	14.78 to 15.21
American Public Education, Inc.	36.02	34.79 to 36.14
American Superconductor Corporation	33.37	31.67 to 33.59
American Woodmark Corporation	56.71	53.30 to 57.34
America's Car-Mart, Inc.	26.84	26.25 to 28.51
Ameris Bancorp	77.73	76.00 to 78.65
Ames National Corporation	23.46	22.77 to 23.64
Amkor Technology, Inc.	46.85	45.20 to 46.97
Amtech Systems, Inc.	9.34	8.70 to 9.51
Analog Devices, Inc.	281.57	274.26 to 282.40
AnaptysBio, Inc.	44.95	43.60 to 45.39
Anavex Life Sciences Corp.	4.08	3.96 to 4.40
ANGI Homeservices Inc.	14.14	13.28 to 14.20
AngioDynamics, Inc.	13.32	13.12 to 13.35
Anixa Biosciences, Inc.	5.13	4.92 to 5.21
Apellis Pharmaceuticals, Inc.	24.68	23.69 to 24.71
Apogee Enterprises, Inc.	39.47	38.30 to 39.83
AppFolio, Inc.	231.45	230.60 to 237.50
Applied Materials, Inc.	275.15	265.86 to 276.10
Applied Optoelectronics, Inc.	34.98	29.33 to 35.73
Aptorum Group Limited	1.35	1.30 to 1.36
Apyx Medical Corporation	4.03	4.01 to 4.14
Aquestive Therapeutics, Inc.	6.23	5.99 to 6.24
Arbutus Biopharma Corporation	4.59	4.43 to 4.61
ArcBest Corporation	73.62	69.73 to 74.09
Arcturus Therapeutics Ltd.	7.67	7.04 to 7.68
Ardelyx, Inc.	5.92	5.77 to 5.97
Ares Capital Corporation	21.03	20.89 to 21.07
Ark Restaurants Corp.	7.10	7.10 to 7.20
Array BioPharma Inc.	8.82	8.14 to 9.12
Arrow Financial Corporation	31.64	30.54 to 31.78
Arrowhead Pharmaceuticals, Inc.	68.87	65.93 to 70.50
Art's-Way Manufacturing Co., Inc.	2.50	2.42 to 2.52
Arvinas, Inc.	12.98	12.93 to 13.36
ASML Holding N.V.	1119.32	1098.88 to 1123.96
Assertio Therapeutics, Inc.	0.78	0.77 to 0.80
Astec Industries, Inc.	46.08	43.77 to 46.42
AstroNova, Inc.	8.12	8.01 to 8.79
Astrotech Corporation	3.91	3.69 to 4.05
Asure Software Inc	8.44	8.35 to 8.61
ATA Inc.	4.33	4.30 to 4.45
Atara Biotherapeutics, Inc.	16.83	15.36 to 17.25
Atlantic American Corporation	2.57	2.45 to 2.61
Atlanticus Holdings Corporation	63.59	61.53 to 64.42
Atlassian Corporation Plc	161.73	159.70 to 164.03
ATN International, Inc.	21.41	20.88 to 21.68
Atomera Incorporated	2.58	2.50 to 2.62
Atossa Genetics Inc.	0.85	0.80 to 0.87
AtriCure, Inc.	41.18	39.37 to 41.53
Auburn National Bancorporation, Inc.	27.10	25.30 to 27.23
Audentes Therapeutics, Inc.	1.16	1.12 to 1.20
AudioCodes Ltd.	9.22	8.93 to 9.27
AudioEye, Inc.	12.78	12.52 to 13.17
Aurora Mobile Limited	6.83	6.83 to 6.85
Autolus Therapeutics plc	1.53	1.46 to 1.55
Automatic Data Processing, Inc.	259.34	256.83 to 260.05
Aviat Networks, Inc.	21.73	21.07 to 21.90
Avis Budget Group, Inc.	134.95	132.32 to 136.84
Avnet, Inc.	50.43	48.74 to 50.65
Axcelis Technologies, Inc.	90.34	88.11 to 92.02
AxoGen, Inc.	30.01	29.68 to 31.25
Axsome Therapeutics, Inc.	149.26	144.97 to 149.87
AXT Inc	15.51	14.25 to 15.53
Aytu BioScience, Inc.	2.28	2.25 to 2.39
B. Riley Financial, Inc.	17.70	17.43 to 17.92
Baidu, Inc.	126.07	124.67 to 126.71
Ballard Power Systems, Inc.	2.78	2.74 to 2.85
BancFirst Corporation	111.81	108.54 to 112.82
BancFirst Corporation	26.25	26.22 to 26.25
Bandwidth Inc.	15.28	15.08 to 15.56
Bank First National Corporation	134.77	129.95 to 135.17
Bank of Marin Bancorp	27.92	26.68 to 28.07
Bank of the James Financial Group, Inc.	17.94	17.94 to 18.25
Bank OZK	48.48	46.47 to 48.75
Bank7 Corp.	43.34	42.70 to 43.47
BankFinancial Corporation	12.65	12.30 to 12.68
Bankwell Financial Group, Inc.	48.23	47.51 to 48.77
Banner Corporation	66.82	64.34 to 67.19
Barrett Business Services, Inc.	35.15	33.78 to 35.38
Barrick Gold Corporation	31.37	30.56 to 31.61
Bassett Furniture Industries, Incorporated	16.44	15.36 to 16.44
BayCom Corp	31.02	29.74 to 31.62
BCB Bancorp, Inc. (NJ)	8.37	8.12 to 8.42
Beasley Broadcast Group, Inc.	16.69	5.67 to 26.37
Bed Bath & Beyond Inc.	6.41	5.94 to 6.56
Bel Fuse Inc.	152.02	144.90 to 152.90
Bel Fuse Inc.	172.82	166.55 to 174.47
BeyondSpring, Inc.	2.02	1.98 to 2.15
BioCryst Pharmaceuticals, Inc.	7.66	7.51 to 7.69
Biomerica, Inc.	2.50	2.43 to 2.57
BioTelemetry, Inc.	1.55	1.20 to 1.79
BioXcel Therapeutics, Inc.	2.19	2.10 to 2.30
BJ's Restaurants, Inc.	38.38	37.55 to 38.78
Blackbaud, Inc.	62.33	60.62 to 62.61
BlackLine, Inc.	58.37	57.87 to 58.87
BlackRock TCP Capital Corp.	6.19	6.16 to 6.25
Bloomin' Brands, Inc.	6.96	6.68 to 7.15
BOK Financial Corporation	119.41	115.22 to 120.46
Booking Holdings Inc.	5277.20	5064.69 to 5365.59
Boxlight Corporation	0.87	0.84 to 0.91
Bridgeline Digital, Inc.	1.05	1.05 to 1.10
Bridgewater Bancshares, Inc.	18.52	17.72 to 18.55
Bridgford Foods Corporation	8.40	8.00 to 8.40
Brighthouse Financial, Inc.	65.50	65.38 to 65.51
Broadcom Inc.	412.97	399.56 to 414.61
Broadway Financial Corporation	6.51	6.27 to 6.70
Broadwind Energy, Inc.	3.55	3.22 to 3.57
BRP Inc.	76.66	74.49 to 77.45
Business First Bancshares, Inc.	27.52	26.72 to 27.69
C&F Financial Corporation	71.20	69.93 to 72.15
C.H. Robinson Worldwide, Inc.	158.34	151.64 to 159.30
Cadence Design Systems, Inc.	338.06	333.24 to 341.31
Cadiz, Inc.	5.78	5.62 to 5.82
Caesars Entertainment Corporation	23.48	22.95 to 23.84
Caesarstone Ltd.	1.77	1.74 to 1.88
Calamos Convertible and High Income Fund	11.57	11.52 to 11.61
Calamos Convertible Opportunities and Income Fund	10.91	10.80 to 10.93
Calamos Dynamic Convertible & Income Fund	21.62	21.55 to 21.76
Calamos Global Dynamic Income Fund	7.41	7.32 to 7.42
Calamos Global Total Return Fund	11.50	11.32 to 11.50
Calamos Strategic Total Return Fund	19.33	19.18 to 19.39
CalAmp Corp.	5.72	4.41 to 5.95
Calavo Growers, Inc.	20.98	20.25 to 21.10
Cal-Maine Foods, Inc.	85.96	84.54 to 86.84
Calumet Specialty Products Partners, L.P.	19.96	19.50 to 20.08
Camden National Corporation	44.36	42.90 to 44.75
Camtek Ltd.	121.12	118.19 to 121.98
Capital Bancorp, Inc.	29.66	29.13 to 29.96
Capital City Bank Group	44.12	42.89 to 44.36
Capital Southwest Corporation	22.40	22.22 to 22.44
Capitol Federal Financial, Inc.	6.97	6.76 to 7.01
Capricor Therapeutics, Inc.	28.67	27.51 to 29.23
CareDx, Inc.	19.55	18.65 to 19.95
Career Education Corporation	58.29	56.70 to 60.03
CarGurus, Inc.	37.12	36.76 to 37.67
Carolina Trust BancShares, Inc.	43.49	42.85 to 45.54
Casella Waste Systems, Inc.	97.80	96.09 to 98.97
Cass Information Systems, Inc	42.95	41.72 to 43.27
Castor Maritime Inc.	2.41	2.33 to 2.46
Catalyst Biosciences, Inc.	14.49	13.35 to 14.83
Cathay General Bancorp	50.95	48.89 to 51.20
Cavco Industries, Inc.	597.39	571.64 to 602.76
CBAK Energy Technology, Inc.	0.91	0.89 to 0.91
CDW Corporation	149.54	145.60 to 150.34
Celcuity Inc.	101.83	101.00 to 104.31
Celldex Therapeutics, Inc.	28.19	27.51 to 28.72
Cellectar Biosciences, Inc.	4.02	3.79 to 4.05
Cellectis S.A.	5.13	4.72 to 5.13
Celsius Holdings, Inc.	44.28	43.03 to 44.52
Cemtrex Inc.	4.12	3.46 to 4.42
Central Garden & Pet Company	33.97	32.85 to 34.28
Central Garden & Pet Company	30.77	29.62 to 31.07
Century Aluminum Company	30.29	29.30 to 30.64
Ceragon Networks Ltd.	2.13	2.03 to 2.16
Cerus Corporation	1.89	1.83 to 1.93
CEVA, Inc.	23.31	22.60 to 23.41
Chart Industries, Inc.	205.50	205.05 to 206.07
Charter Communications, Inc.	213.29	204.18 to 215.77
Check Point Software Technologies Ltd.	197.50	193.74 to 197.93
Check-Cap Ltd.	1.61	1.50 to 1.67
Chemung Financial Corp	56.01	55.16 to 56.96
Children's Place, Inc. (The)	7.77	7.67 to 8.10
China Automotive Systems, Inc.	4.22	4.13 to 4.27
China Natural Resources, Inc.	4.25	3.92 to 4.25
China Recycling Energy Corporation	1.24	1.15 to 1.25
ChipMOS TECHNOLOGIES INC.	29.16	28.63 to 29.50
CHS Inc	25.74	25.67 to 25.75
CHS Inc	25.02	25.00 to 25.09
CHS Inc	25.17	25.14 to 25.27
CHS Inc	26.38	26.32 to 26.47
CHS Inc	28.28	27.85 to 28.38
Churchill Downs, Incorporated	115.17	113.64 to 116.80
Cibus Corp.	1.66	1.62 to 1.72
CIM Commercial Trust Corporation	4.65	4.22 to 5.72
Cimpress N.V	72.05	71.25 to 73.76
Cintas Corporation	185.54	182.69 to 186.10
Cirrus Logic, Inc.	126.38	124.35 to 127.01
Cisco Systems, Inc.	80.25	78.80 to 80.82
Citi Trends, Inc.	45.88	45.80 to 48.21
Citizens & Northern Corp	21.23	20.52 to 21.30
Citizens Community Bancorp, Inc.	18.05	17.85 to 18.18
City Holding Company	125.53	122.38 to 126.50
Civista Bancshares, Inc.	24.07	23.34 to 24.21
Clean Energy Fuels Corp.	2.32	2.22 to 2.34
ClearBridge Dividend Strategy ESG ETF	54.43	53.91 to 54.64
ClearBridge Large Cap Growth ESG ETF	82.78	82.15 to 82.92
Clearfield, Inc.	30.66	29.84 to 30.94
ClearOne, Inc.	5.58	5.39 to 5.80
CNB Financial Corporation	27.61	26.75 to 27.76
Coastal Financial Corporation	117.41	109.77 to 119.58
Cocrystal Pharma, Inc.	1.07	1.05 to 1.10
Coda Octopus Group, Inc.	8.98	8.82 to 9.09
Codexis, Inc.	1.82	1.76 to 1.87
Cogent Communications Holdings, Inc.	23.82	21.12 to 24.45
Cognizant Technology Solutions Corporation	83.22	79.43 to 83.56
Coherent, Inc.	197.45	191.44 to 200.19
Coherus BioSciences, Inc.	1.33	1.28 to 1.34
Cohu, Inc.	25.35	24.86 to 25.63
Collegium Pharmaceutical, Inc.	48.86	46.15 to 48.94
Colliers International Group Inc.	144.56	141.48 to 144.62
Colony Bankcorp, Inc.	18.10	17.64 to 18.21
Columbia Banking System, Inc.	29.04	27.99 to 29.35
Columbia Financial, Inc.	17.14	16.79 to 17.30
Columbia Sportswear Company	55.84	54.03 to 55.97
Columbus McKinnon Corporation	17.77	16.98 to 18.04
Comcast Corporation	27.58	26.77 to 27.70
Commerce Bancshares, Inc.	53.32	52.00 to 53.60
CommScope Holding Company, Inc.	20.14	19.68 to 20.41
Community Trust Bancorp, Inc.	59.43	57.80 to 59.68
Community West Bancshares	23.56	23.29 to 23.71
Commvault Systems, Inc.	123.24	120.84 to 124.26
Compugen Ltd.	1.63	1.59 to 1.70
comScore, Inc.	6.71	6.52 to 6.82
Comtech Telecommunications Corp.	3.52	3.37 to 3.68
Concrete Pumping Holdings, Inc.	6.82	6.42 to 6.90
ConnectOne Bancorp, Inc.	27.32	26.15 to 27.73
Consolidated Water Co. Ltd.	34.61	34.20 to 34.91
Construction Partners, Inc.	106.54	102.29 to 107.83
Consumer Portfolio Services, Inc.	9.18	8.76 to 9.23
Copart, Inc.	39.19	38.35 to 39.28
Corcept Therapeutics Incorporated	85.31	82.72 to 85.99
CPI Card Group Inc.	18.20	17.22 to 18.23
CPS Technologies Corp.	3.46	3.45 to 3.61
CRA International,Inc.	196.37	189.10 to 197.08
Credit Acceptance Corporation	475.16	458.95 to 476.71
Credit Suisse AG	174.39	173.10 to 174.44
Credit Suisse AG	100.33	99.00 to 100.81
Credit Suisse AG	48.65	47.98 to 48.79
Cresud S.A.C.I.F. y A.	11.68	11.26 to 11.81
Crinetics Pharmaceuticals, Inc.	48.06	47.43 to 48.59
CRISPR Therapeutics AG	57.59	54.41 to 58.47
Criteo S.A.	20.45	20.25 to 20.99
Crocs, Inc.	87.16	84.21 to 87.67
Cronos Group Inc.	2.79	2.59 to 2.92
Crown Crafts, Inc.	2.76	2.72 to 2.78
CryoPort, Inc.	10.06	9.80 to 10.30
CSP Inc.	14.58	14.30 to 15.00
CSX Corporation	37.09	36.37 to 37.28
Cumberland Pharmaceuticals Inc.	2.50	2.28 to 2.73
Curis, Inc.	1.30	1.27 to 1.40
CVB Financial Corporation	20.37	19.53 to 20.54
CyberArk Software Ltd.	465.45	463.53 to 469.33
Daily Journal Corp. (S.C.)	483.01	464.58 to 491.08
Daktronics, Inc.	20.90	18.45 to 21.10
Dare Bioscience, Inc.	1.99	1.93 to 2.12
DarioHealth Corp.	12.66	12.12 to 13.30
Data I/O Corporation	3.13	2.90 to 3.18
Dave & Buster's Entertainment, Inc.	20.31	18.31 to 21.18
DBV Technologies S.A.	20.00	18.52 to 20.16
DENTSPLY SIRONA Inc.	11.65	11.06 to 11.72
Destination XL Group, Inc.	1.08	1.01 to 1.14
DexCom, Inc.	67.56	65.61 to 68.22
DiaMedica Therapeutics Inc.	9.35	8.92 to 10.42
Diamond Hill Investment Group, Inc.	117.48	115.59 to 118.28
Diamondback Energy, Inc.	160.28	155.88 to 160.65
Digi International Inc.	47.00	45.97 to 48.00
Digimarc Corporation	9.54	9.07 to 9.64
Digital Ally, Inc.	1.35	1.29 to 1.39
Digital Turbine, Inc.	4.99	4.93 to 5.06
Dime Community Bancshares, Inc.	30.85	29.78 to 31.01
Diodes Incorporated	52.77	50.32 to 53.20
DMC Global Inc.	6.78	6.44 to 6.81
DocuSign, Inc.	68.81	67.36 to 69.65
Dollar Tree, Inc.	124.24	119.50 to 124.47
Donegal Group, Inc.	20.09	19.40 to 20.24
Donegal Group, Inc.	16.45	16.22 to 17.06
Dorchester Minerals, L.P.	22.78	22.66 to 23.08
DXP Enterprises, Inc.	104.35	101.91 to 108.00
E.W. Scripps Company (The)	4.73	4.58 to 4.83
Eagle Bancorp Montana, Inc.	18.60	18.04 to 18.71
Eagle Bancorp, Inc.	21.60	20.49 to 21.80
East West Bancorp, Inc.	114.81	109.04 to 115.43
Eastern Company (The)	19.95	19.77 to 20.24
EchoStar Corporation	103.98	96.13 to 105.31
Editas Medicine, Inc.	2.60	2.36 to 2.67
Educational Development Corporation	1.30	1.23 to 1.33
Ekso Bionics Holdings, Inc.	4.84	4.61 to 4.93
El Pollo Loco Holdings, Inc.	11.38	11.24 to 11.48
Elbit Systems Ltd.	500.73	497.40 to 506.68
Electronic Arts Inc.	203.51	203.51 to 203.80
Eltek Ltd.	9.53	9.32 to 9.67
Enanta Pharmaceuticals, Inc.	14.37	14.19 to 14.79
Encore Capital Group Inc	55.33	53.69 to 56.49
ENDRA Life Sciences Inc.	5.86	5.17 to 6.00
Enphase Energy, Inc.	32.79	31.21 to 33.29
Entegris, Inc.	94.73	91.21 to 95.65
Enterprise Financial Services Corporation	57.35	55.18 to 57.50
ePlus inc.	92.02	88.74 to 92.58
Epsilon Energy Ltd.	4.95	4.79 to 5.00
Equillium, Inc.	1.07	0.92 to 1.14
Equity Bancshares, Inc.	46.46	42.94 to 46.95
Ericsson	9.58	9.52 to 9.64
Esperion Therapeutics, Inc.	3.83	3.72 to 3.85
Esquire Financial Holdings, Inc.	106.23	103.65 to 106.93
Establishment Labs Holdings Inc.	72.46	71.00 to 73.50
Eton Pharmaceuticals, Inc.	16.41	16.21 to 16.58
Etsy, Inc.	54.73	54.29 to 55.65
Euro Tech Holdings Company Limited	1.18	1.14 to 1.18
EuroDry Ltd.	13.70	13.10 to 13.75
Euronet Worldwide, Inc.	77.49	74.06 to 77.92
EverQuote, Inc.	27.65	27.52 to 28.34
Everspin Technologies, Inc.	9.34	9.23 to 9.52
EVINE Live Inc.	6.77	6.52 to 6.80
Evogene Ltd.	1.10	1.07 to 1.10
Evoke Pharma, Inc.	10.93	10.92 to 10.95
Evolus, Inc.	7.08	6.96 to 7.29
Exact Sciences Corporation	101.25	101.16 to 101.95
ExlService Holdings, Inc.	40.77	40.00 to 40.78
Expedia Group, Inc.	274.07	262.38 to 275.40
Expeditors International of Washington, Inc.	151.35	147.36 to 151.37
Extreme Networks, Inc.	18.20	17.84 to 18.36
EyePoint Pharmaceuticals, Inc.	16.72	16.64 to 17.30
EZCORP, Inc.	21.04	20.19 to 21.05
F5 Networks, Inc.	258.08	255.20 to 260.16
Farmer Brothers Company	1.56	1.53 to 1.57
Farmers & Merchants Bancorp, Inc.	26.78	25.83 to 27.28
Farmers National Banc Corp.	14.39	13.98 to 14.51
Fastenal Company	40.93	40.04 to 41.05
Fate Therapeutics, Inc.	1.09	1.04 to 1.10
Ferroglobe PLC	4.58	4.42 to 4.62
FibroGen, Inc	8.82	8.42 to 8.98
Fidelity D & D Bancorp, Inc.	45.78	42.92 to 45.80
Fidelity Nasdaq Composite Index Tracking Stock	93.01	92.28 to 93.38
Fidelity Southern Corporation	7.85	7.59 to 7.93
Fidus Investment Corporation	20.07	19.96 to 20.19
Fifth Third Bancorp	47.55	45.25 to 47.62
Fifth Third Bancorp	25.81	25.75 to 25.83
Financial Institutions, Inc.	32.47	31.34 to 32.66
First Bancorp	52.75	51.04 to 53.18
First Bancorp, Inc (ME)	27.09	26.02 to 27.28
First Bank	16.20	15.93 to 16.25
First Busey Corporation	24.88	24.13 to 25.16
First Business Financial Services, Inc.	56.56	54.54 to 57.29
First Capital, Inc.	56.81	56.55 to 59.98
First Citizens BancShares, Inc.	2056.54	1976.78 to 2065.61
First Community Bankshares, Inc.	34.39	32.81 to 34.61
First Community Corporation	30.00	29.22 to 30.12
First Financial Bancorp.	26.84	25.96 to 26.94
First Financial Bankshares, Inc.	31.67	31.01 to 31.86
First Financial Corporation Indiana	64.15	61.99 to 64.57
First Foundation Inc.	6.02	5.80 to 6.07
First Hawaiian, Inc.	26.06	25.21 to 26.23
First Internet Bancorp	21.31	20.30 to 21.61
First Interstate BancSystem, Inc.	35.63	34.17 to 35.72
First Merchants Corporation	38.59	36.99 to 38.80
First Mid-Illinois Bancshares, Inc.	41.51	40.24 to 41.70
First Northwest Bancorp	9.94	9.94 to 10.14
First Savings Financial Group, Inc.	32.73	31.88 to 33.00
First Solar, Inc.	262.23	251.30 to 266.25
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	38.98	38.60 to 39.09
First Trust BuyWrite Income ETF	23.77	23.64 to 23.79
First Trust Capital Strength ETF	92.41	91.54 to 92.54
First Trust CEF Income Opportunity ETF	22.92	22.86 to 22.95
First Trust Cloud Computing ETF	135.55	133.89 to 136.40
First Trust Developed Markets Ex-US AlphaDEX Fund	80.15	79.21 to 80.27
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	58.29	58.29 to 58.29
First Trust Dorsey Wright Dynamic Focus 5 ETF	36.80	36.49 to 36.80
First Trust Dorsey Wright Focus 5 ETF	63.55	62.58 to 63.72
First Trust Dorsey Wright International Focus 5 ETF	24.46	24.17 to 24.46
First Trust Dorsey Wright Momentum & Dividend ETF	42.12	41.46 to 42.24
First Trust Dorsey Wright Momentum & Value ETF	36.12	35.43 to 36.12
First Trust DorseyWright DALI 1 ETF	29.14	28.76 to 29.14
First Trust Dow Jones International Internet ETF	34.87	34.36 to 34.96
First Trust Emerging Markets AlphaDEX Fund	27.11	26.90 to 27.15
First Trust Emerging Markets Small Cap AlphaDEX Fund	42.84	42.39 to 42.91
First Trust Europe AlphaDEX Fund	52.81	52.16 to 52.85
First Trust Eurozone AlphaDEX ETF	60.45	59.71 to 60.56
First Trust Germany AlphaDEX Fund	61.01	60.77 to 61.01
First Trust Global Tactical Commodity Strategy Fund	27.09	26.93 to 27.13
First Trust High Yield Long/Short ETF	41.84	41.71 to 41.86
First Trust Indxx Global Agriculture ETF	25.98	25.79 to 25.98
First Trust Indxx Global Natural Resources Income ETF	15.29	15.04 to 15.31
First Trust Indxx Innovative Transaction & Process ETF	58.83	58.32 to 58.83
First Trust International Equity Opportunities ETF	60.23	59.47 to 60.23
First Trust IPOX Europe Equity Opportunities ETF	31.34	31.09 to 31.34
First Trust Japan AlphaDEX Fund	69.06	68.14 to 69.36
First Trust Large Cap Core AlphaDEX Fund	120.05	118.65 to 120.31
First Trust Large Cap Growth AlphaDEX Fund	162.55	160.65 to 163.12
First Trust Large Cap Value AlphaDEX Fund	86.70	85.32 to 86.71
First Trust Mid Cap Core AlphaDEX Fund	128.77	126.36 to 129.39
First Trust Mid Cap Growth AlphaDEX Fund	93.43	92.27 to 93.91
First Trust Mid Cap Value AlphaDEX Fund	56.65	55.31 to 56.72
First Trust Multi Cap Growth AlphaDEX Fund	165.13	163.29 to 166.16
First Trust Multi Cap Value AlphaDEX Fund	90.52	88.81 to 90.52
First Trust Multi-Asset Diversified Income Index Fund	15.86	15.77 to 15.90
First Trust NASDAQ ABA Community Bank Index Fund	59.47	57.44 to 59.68
First Trust Nasdaq Artificial Intelligence and Robotics ETF	54.26	53.63 to 54.55
First Trust Nasdaq Bank ETF	37.82	36.70 to 37.92
First Trust NASDAQ Clean Edge Green Energy Index Fund	46.00	45.49 to 46.56
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	155.38	153.29 to 155.76
First Trust NASDAQ Cybersecurity ETF	76.10	75.05 to 76.42
First Trust NASDAQ Global Auto Index Fund	79.90	79.19 to 80.34
First Trust Nasdaq Oil & Gas ETF	29.20	28.83 to 29.25
First Trust Nasdaq Semiconductor ETF	136.09	133.03 to 136.30
First Trust NASDAQ Technology Dividend Index Fund	101.97	100.31 to 102.21
First Trust Nasdaq Transportation ETF	39.08	38.18 to 39.15
First Trust NASDAQ-100 Equal Weighted Index Fund	144.99	143.53 to 145.38
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	99.89	98.93 to 100.05
First Trust NASDAQ-100- Technology Index Fund	240.99	238.04 to 241.96
First Trust RBA American Industrial Renaissance ETF	101.69	98.91 to 102.46
First Trust Rising Dividend Achievers ETF	70.12	69.08 to 70.31
First Trust RiverFront Dynamic Developed International ETF	79.99	79.24 to 79.99
First Trust RiverFront Dynamic Emerging Markets ETF	79.67	79.02 to 82.92
First Trust RiverFront Dynamic Europe ETF	73.85	73.38 to 73.87
First Trust S&P International Dividend Aristocrats ETF	20.38	20.24 to 20.42
First Trust Senior Loan Fund ETF	46.05	45.98 to 46.05
First Trust Small Cap Core AlphaDEX Fund	116.47	114.36 to 117.03
First Trust Small Cap Growth AlphaDEX Fund	98.51	96.91 to 99.26
First Trust Small Cap Value AlphaDEX Fund	58.62	57.22 to 58.83
First Trust SMID Cap Rising Dividend Achievers ETF	39.09	38.29 to 39.23
First Trust SSI Strategic Convertible Securities ETF	43.85	43.62 to 44.12
First Trust Strategic Income ETF	27.31	26.96 to 27.31
First Trust Switzerland AlphaDEX Fund	77.83	77.83 to 77.83
First Trust United Kingdom AlphaDEX Fund	48.95	48.73 to 48.95
First United Corporation	39.51	39.13 to 39.93
First US Bancshares, Inc.	14.10	14.06 to 14.15
First Western Financial, Inc.	25.79	24.69 to 25.84
FirstCash, Inc.	158.72	155.88 to 159.02
Fiserv, Inc.	66.57	65.57 to 66.63
Five Below, Inc.	177.16	173.76 to 178.33
Five9, Inc.	21.60	21.26 to 21.89
Flex Ltd.	72.08	67.09 to 72.22
Flexsteel Industries, Inc.	41.87	40.99 to 42.30
Fluent, Inc.	2.11	2.02 to 2.24
Flushing Financial Corporation	16.99	16.53 to 17.12
Fonar Corporation	14.78	14.29 to 14.82
FormFactor, Inc.	59.23	58.11 to 60.30
Formula Systems (1985) Ltd.	174.69	171.60 to 175.00
Forrester Research, Inc.	7.12	6.90 to 7.20
Fortress Biotech, Inc.	2.94	2.83 to 2.99
Fortress Biotech, Inc.	7.88	7.25 to 7.88
Forward Air Corporation	26.00	25.35 to 26.33
Forward Industries, Inc.	9.12	8.56 to 9.54
Fossil Group, Inc.	3.86	3.79 to 3.97
Fox Factory Holding Corp.	16.68	16.10 to 16.97
Franklin Electric Co., Inc.	95.50	92.26 to 96.21
Freightcar America, Inc.	9.57	8.98 to 9.66
Frequency Electronics, Inc.	34.86	33.73 to 36.10
Freshpet, Inc.	63.84	63.47 to 65.42
frontdoor, inc.	53.99	52.92 to 54.64
FRP Holdings, Inc.	23.48	23.30 to 23.70
FS Bancorp, Inc.	42.55	41.03 to 43.03
FSB Bancorp, Inc.	36.60	35.17 to 37.04
Fuel Tech, Inc.	1.80	1.79 to 1.87
FuelCell Energy, Inc.	8.46	8.10 to 8.70
Full House Resorts, Inc.	2.83	2.61 to 2.91
Fulton Financial Corporation	19.85	18.99 to 19.99
Funko, Inc.	3.28	3.01 to 3.39
FVCBankcorp, Inc.	13.10	13.00 to 13.38
G. Willi-Food International, Ltd.	27.73	27.35 to 27.90
Gaia, Inc.	3.73	3.52 to 3.77
Galapagos NV	32.33	31.90 to 32.46
Galmed Pharmaceuticals Ltd.	1.06	1.05 to 1.14
Garmin Ltd.	210.28	202.09 to 211.43
GDS Holdings Limited	36.23	35.44 to 36.46
Genprex, Inc.	3.33	3.24 to 3.39
Gentex Corporation	24.14	23.15 to 24.23
Gentherm Inc	37.92	36.20 to 38.19
Geospace Technologies Corporation	16.00	15.33 to 16.25
German American Bancorp, Inc.	40.50	39.65 to 40.85
Geron Corporation	1.28	1.21 to 1.30
Gevo, Inc.	2.25	2.16 to 2.29
Gibraltar Industries, Inc.	50.52	48.50 to 51.03
G-III Apparel Group, LTD.	31.50	30.67 to 31.75
Gilat Satellite Networks Ltd.	12.44	11.91 to 12.59
Glacier Bancorp, Inc.	44.18	42.28 to 44.44
Gladstone Capital Corporation	21.41	21.32 to 21.60
Gladstone Commercial Corporation	20.58	20.46 to 20.68
Gladstone Investment Corporation	14.02	13.98 to 14.07
Gladstone Land Corporation	18.97	18.86 to 19.00
Glen Burnie Bancorp	4.35	4.35 to 4.40
Global X Autonomous & Electric Vehicles ETF	30.61	30.19 to 30.70
Global X Conscious Companies ETF	44.67	44.20 to 44.71
Global X DAX Germany ETF	45.01	44.51 to 45.09
Global X E-commerce ETF	33.05	32.74 to 33.21
Global X FinTech ETF	30.63	30.11 to 30.80
Global X Future Analytics Tech ETF	52.07	51.40 to 52.26
Global X Internet of Things ETF	38.94	38.30 to 38.96
Global X Millennials Thematic ETF	47.09	46.68 to 47.19
Global X MSCI SuperDividend EAFE ETF	18.88	18.79 to 18.91
Global X NASDAQ-100 Covered Call ETF	17.55	17.54 to 17.56
Global X Robotics & Artificial Intelligence ETF	37.03	36.59 to 37.14
Global X S&P 500 Catholic Values ETF	83.31	82.66 to 83.45
Global X Social Media ETF	56.01	55.55 to 56.12
Globus Maritime Limited	1.71	1.70 to 1.89
Golar LNG Limited	37.55	37.45 to 38.63
Golub Capital BDC, Inc.	14.37	14.30 to 14.41
Good Times Restaurants Inc.	1.34	1.34 to 1.42
Goosehead Insurance, Inc.	74.24	73.62 to 75.22
GoPro, Inc.	1.76	1.75 to 1.88
Gossamer Bio, Inc.	3.49	3.34 to 3.53
Grand Canyon Education, Inc.	155.74	153.65 to 158.67
Great Lakes Dredge & Dock Corporation	13.65	13.53 to 13.98
Great Southern Bancorp, Inc.	64.47	62.09 to 64.77
Green Brick Partners, Inc.	66.50	64.53 to 67.13
Greene County Bancorp, Inc.	24.84	23.31 to 25.00
Greenlight Reinsurance, Ltd.	13.91	13.77 to 14.03
Greenpro Capital Corp.	1.78	1.67 to 1.86
Grifols, S.A.	8.95	8.89 to 8.97
Grindrod Shipping Holdings Ltd.	27.69	27.35 to 27.75
GSI Technology, Inc.	6.56	6.49 to 7.09
Gulf Island Fabrication, Inc.	11.91	11.90 to 11.92
Gulf Resources, Inc.	5.40	4.39 to 6.32
Gyrodyne , LLC	9.50	9.50 to 9.63
Hallador Energy Company	22.03	21.51 to 22.42
Hamilton Lane Incorporated	132.03	127.27 to 133.54
Hancock Whitney Corporation	65.71	63.39 to 66.02
Hanmi Financial Corporation	29.13	28.00 to 29.27
Harmonic Inc.	10.63	10.29 to 10.80
Harrow Health, Inc.	50.20	48.12 to 50.69
Harvard Bioscience, Inc.	0.76	0.71 to 0.78
Hasbro, Inc.	82.16	79.68 to 82.42
Hawkins, Inc.	139.88	138.44 to 141.32
Hawthorn Bancshares, Inc.	34.30	34.05 to 34.97
Haymaker Acquisition Corp.	11.35	11.32 to 11.48
Heartland Express, Inc.	9.26	8.96 to 9.30
Heidrick & Struggles International, Inc.	59.01	58.99 to 59.02
Helen of Troy Limited	21.31	20.55 to 21.73
Hennessy Capital Acquisition Corp. IV	10.03	10.03 to 10.03
Henry Schein, Inc.	75.88	74.36 to 76.32
Heritage Commerce Corp	11.91	11.50 to 11.97
Heritage Financial Corporation	25.23	24.09 to 25.44
Heron Therapeutics, Inc.	1.37	1.32 to 1.38
HF Foods Group Inc.	2.62	2.55 to 2.73
Highway Holdings Limited	1.22	1.18 to 1.23
Himax Technologies, Inc.	9.48	9.19 to 9.58
Hingham Institution for Savings	310.21	299.20 to 314.18
Home Bancorp, Inc.	60.01	57.86 to 60.46
Home BancShares, Inc.	28.59	27.84 to 28.64
Home Federal Bancorp, Inc. of Louisiana	18.01	16.95 to 19.20
Hope Bancorp, Inc.	11.54	10.91 to 11.60
Horizon Bancorp, Inc.	18.15	16.90 to 18.31
Horizon Technology Finance Corporation	6.69	6.64 to 6.70
Hoth Therapeutics, Inc.	1.21	1.18 to 1.25
Hovnanian Enterprises Inc	20.06	19.76 to 20.06
Huazhu Group Limited	48.66	46.10 to 48.72
Hub Group, Inc.	43.19	41.15 to 43.35
Hudson Technologies, Inc.	7.19	6.88 to 7.26
Huntington Bancshares Incorporated	17.56	16.90 to 17.58
Huron Consulting Group Inc.	174.10	168.79 to 174.75
i3 Verticals, Inc.	24.53	23.80 to 24.54
IAC/InterActiveCorp	37.83	36.87 to 38.06
IBEX Holdings Limited	36.35	35.91 to 36.56
ICF International, Inc.	86.53	82.48 to 86.89
Ichor Holdings	18.54	17.86 to 18.69
ICON plc	185.86	180.80 to 186.73
ICU Medical, Inc.	147.59	142.98 to 147.92
Ideal Power Inc.	4.33	4.05 to 4.44
Identiv, Inc.	3.67	3.58 to 3.79
IES Holdings, Inc.	470.84	446.44 to 476.90
IF Bancorp, Inc.	26.25	26.20 to 26.35
Illumina, Inc.	134.91	131.65 to 136.24
Immersion Corporation	6.96	6.83 to 7.00
ImmuCell Corporation	5.87	5.50 to 6.00
Immutep Limited	2.50	2.25 to 2.63
Independent Bank Corp.	76.50	74.06 to 77.56
Independent Bank Corporation	34.49	33.32 to 34.67
Information Services Group, Inc.	6.10	5.95 to 6.12
INmune Bio Inc.	2.23	2.11 to 2.25
Innospec Inc.	78.48	75.87 to 79.39
Innovative Solutions and Support, Inc.	10.94	10.41 to 11.00
Inovio Pharmaceuticals, Inc.	2.17	2.13 to 2.27
Inseego Corp.	11.68	11.07 to 11.85
Inspired Entertainment, Inc.	9.34	8.97 to 9.40
Insteel Industries, Inc.	32.51	31.93 to 32.97
Integra LifeSciences Holdings Corporation	13.66	12.73 to 13.88
Integrated Media Technology Limited	0.82	0.75 to 0.84
Intel Corporation	40.78	38.89 to 40.99
Intellia Therapeutics, Inc.	9.37	9.15 to 9.70
Inter Parfums, Inc.	82.84	81.50 to 83.93
InterDigital, Inc.	359.88	353.92 to 366.53
Interface, Inc.	27.85	27.11 to 27.97
International Bancshares Corporation	72.39	68.67 to 72.47
International Money Express, Inc.	15.37	15.37 to 15.44
Intuit Inc.	662.43	652.75 to 669.43
Invesco BuyBack Achievers ETF	134.57	132.98 to 134.80
Invesco Dividend Achievers ETF	52.01	51.53 to 52.09
Invesco DWA Basic Materials Momentum ETF	108.38	106.88 to 108.62
Invesco DWA Consumer Cyclicals Momentum ETF	104.87	104.00 to 104.96
Invesco DWA Developed Markets Momentum ETF	48.96	48.39 to 49.14
Invesco DWA Emerging Markets Momentum ETF	24.45	23.99 to 24.59
Invesco DWA Energy Momentum ETF	47.55	47.22 to 47.67
Invesco DWA Financial Momentum ETF	59.04	58.73 to 59.15
Invesco DWA Industrials Momentum ETF	176.96	173.12 to 177.86
Invesco DWA Momentum ETF	120.09	118.29 to 120.79
Invesco DWA SmallCap Momentum ETF	100.14	98.94 to 100.88
Invesco DWA Technology Momentum ETF	82.36	81.28 to 83.30
Invesco FTSE RAFI US 1500 Small-Mid ETF	47.37	46.59 to 47.73
Invesco Golden Dragon China ETF	29.96	29.88 to 30.08
Invesco High Yield Equity Dividend Achievers ETF	20.66	20.33 to 20.70
Invesco International BuyBack Achievers ETF	54.90	54.35 to 55.01
Invesco International Dividend Achievers ETF	22.01	21.82 to 22.07
Invesco KBW Bank ETF	84.37	82.09 to 84.67
Invesco KBW High Dividend Yield Financial ETF	13.96	13.81 to 14.00
Invesco KBW Premium Yield Equity REIT ETF	15.51	15.37 to 15.60
Invesco KBW Regional Banking ETF	64.14	62.50 to 64.43
Invesco Nasdaq Internet ETF	54.59	54.21 to 54.77
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.78	13.65 to 13.79
Invesco QQQ Trust, Series 1	627.61	620.99 to 629.21
Invesco S&P SmallCap Consumer Discretionary ETF	107.62	106.41 to 107.65
Invesco S&P SmallCap Consumer Staples ETF	31.78	31.63 to 31.83
Invesco S&P SmallCap Energy ETF	45.66	44.72 to 45.81
Invesco S&P SmallCap Financials ETF	58.57	57.70 to 58.57
Invesco S&P SmallCap Health Care ETF	45.76	45.23 to 45.91
Invesco S&P SmallCap Industrials ETF	155.48	152.84 to 156.35
Invesco S&P SmallCap Information Technology ETF	60.41	59.42 to 60.88
Invesco S&P SmallCap Materials ETF	82.86	82.86 to 82.86
Invesco S&P SmallCap Utilities & Communication Services ETF	57.96	57.89 to 57.96
Invesco Strategic US ETF	57.71	57.11 to 57.84
Invesco Variable Rate Investment Grade ETF	25.12	25.11 to 25.12
Investar Holding Corporation	26.84	26.25 to 27.10
IPG Photonics Corporation	85.49	83.95 to 85.80
iRadimed Corporation	97.20	96.20 to 97.70
IRIDEX Corporation	0.94	0.93 to 0.97
Iridium Communications Inc	18.86	17.54 to 19.29
iRobot Corporation	5.24	3.92 to 5.55
Ironwood Pharmaceuticals, Inc.	3.69	3.58 to 3.85
iShares 1-3 Year International Treasury Bond ETF	75.88	75.23 to 75.88
iShares Asia 50 ETF	98.09	97.05 to 98.38
iShares Commodities Select Strategy ETF	26.97	26.72 to 26.99
iShares Core MSCI Total International Stock ETF	85.28	84.41 to 85.42
iShares Core S&P U.S. Growth ETF	169.77	168.30 to 170.21
iShares Core S&P U.S. Value ETF	103.21	102.03 to 103.43
iShares ESG MSCI EAFE ETF	95.80	94.81 to 95.90
iShares ESG MSCI EM ETF	44.70	44.29 to 44.81
iShares ESG MSCI USA ETF	150.46	149.12 to 150.78
iShares Exponential Technologies ETF	76.09	75.20 to 76.29
iShares Fallen Angels USD Bond ETF	27.48	27.35 to 27.51
iShares International Treasury Bond ETF	42.10	41.71 to 42.14
iShares MSCI ACWI ex US Index Fund	67.43	66.69 to 67.54
iShares MSCI ACWI Index Fund	142.80	141.46 to 143.07
iShares MSCI All Country Asia ex Japan Index Fund	93.75	92.87 to 93.93
iShares MSCI EAFE Small-Cap ETF	77.81	77.10 to 77.94
iShares MSCI Emerging Markets Asia ETF	94.27	93.42 to 94.46
iShares MSCI Emerging Markets ex China ETF	72.95	72.14 to 73.04
iShares MSCI Europe Financials Sector Index Fund	35.89	35.36 to 35.94
iShares MSCI Europe Small-Cap ETF	67.40	66.62 to 67.57
iShares MSCI Global Gold Miners ETF	71.00	68.72 to 71.48
iShares MSCI Global Impact ETF	85.29	84.45 to 85.29
iShares MSCI New Zealand ETF	46.29	45.84 to 46.42
iShares MSCI Qatar ETF	19.17	19.06 to 19.24
iShares MSCI Turkey ETF	34.73	34.48 to 34.77
iShares MSCI UAE ETF	19.44	19.28 to 19.48
iShares PHLX SOX Semiconductor Sector Index Fund	316.33	310.56 to 317.35
iShares Preferred and Income Securities ETF	31.07	30.83 to 31.10
iShares S&P Global Clean Energy Index Fund	16.74	16.49 to 16.86
iShares S&P Global Timber & Forestry Index Fund	71.30	69.67 to 71.30
iShares S&P Small-Cap 600 Growth ETF	145.85	143.23 to 146.83
iShares Select Dividend ETF	143.26	141.26 to 143.50
Isramco, Inc.	12.40	11.86 to 12.40
Iterum Therapeutics plc	0.46	0.45 to 0.47
Itron, Inc.	98.29	95.73 to 98.82
Ituran Location and Control Ltd.	42.97	42.01 to 43.00
J & J Snack Foods Corp.	92.79	89.94 to 93.39
J. W. Mays, Inc.	38.53	38.53 to 38.53
J.B. Hunt Transport Services, Inc.	198.13	189.50 to 199.46
Jack Henry & Associates, Inc.	184.92	179.97 to 185.84
Jack In The Box Inc.	20.11	19.23 to 20.70
Jaguar Health, Inc.	1.33	1.05 to 1.44
JAKKS Pacific, Inc.	16.71	16.25 to 16.80
James River Group Holdings, Ltd.	6.36	6.24 to 6.52
Janus Henderson Small Cap Growth Alpha ETF	75.79	74.85 to 76.40
Janus Henderson Small/Mid Cap Growth Alpha ETF	84.67	83.31 to 85.38
Jerash Holdings (US), Inc.	3.09	3.02 to 3.14
JetBlue Airways Corporation	5.03	4.96 to 5.11
John B. Sanfilippo & Son, Inc.	74.03	73.36 to 74.69
Johnson Outdoors Inc.	42.76	42.23 to 43.53
Kaiser Aluminum Corporation	106.43	103.75 to 107.81
KalVista Pharmaceuticals, Inc.	16.86	15.88 to 17.08
Kamada Ltd.	7.03	6.86 to 7.07
Kandi Technologies Group, Inc.	0.97	0.93 to 0.98
Karyopharm Therapeutics Inc.	6.48	6.19 to 6.69
Kazia Therapeutics Limited	12.80	11.75 to 15.64
Kearny Financial	7.81	7.38 to 7.85
Kelly Services, Inc.	8.84	8.54 to 8.89
Kelly Services, Inc.	9.14	8.99 to 9.14
Kewaunee Scientific Corporation	40.00	39.85 to 41.04
Key Tronic Corporation	2.63	2.52 to 2.65
Kezar Life Sciences, Inc.	6.35	6.23 to 6.37
Kforce, Inc.	30.56	29.28 to 30.65
Kimball Electronics, Inc.	31.12	29.99 to 31.40
Kingstone Companies, Inc	15.31	14.86 to 15.37
Kinsale Capital Group, Inc.	377.90	372.98 to 381.64
KLA-Tencor Corporation	1238.91	1220.80 to 1253.70
KLX Energy Services Holdings, Inc.	1.78	1.63 to 1.82
Kodiak Sciences Inc	24.56	24.31 to 25.63
Kopin Corporation	2.66	2.62 to 2.73
Kornit Digital Ltd.	14.36	13.90 to 14.52
Kratos Defense & Security Solutions, Inc.	76.91	73.20 to 78.46
Krystal Biotech, Inc.	239.72	234.43 to 241.85
Kulicke and Soffa Industries, Inc.	49.53	48.28 to 49.59
KVH Industries, Inc.	6.68	6.10 to 6.78
L.B. Foster Company	26.87	26.24 to 27.28
Lake Shore Bancorp, Inc.	14.71	14.71 to 14.94
Lakeland Financial Corporation	59.34	58.04 to 59.79
Lam Research Corporation	168.26	162.54 to 169.69
Landmark Bancorp Inc.	28.70	27.52 to 29.46
Landstar System, Inc.	148.75	143.43 to 150.39
Lantheus Holdings, Inc.	60.82	60.15 to 61.68
Lantronix, Inc.	5.83	5.73 to 5.92
Lattice Semiconductor Corporation	78.41	76.49 to 79.08
Laureate Education, Inc.	31.47	30.86 to 32.05
LCNB Corporation	16.95	16.37 to 17.10
LEAP THERAPEUTICS, INC.	2.05	0.42 to 2.54
Legacy Housing Corporation	20.38	19.88 to 20.46
Legg Mason Small-Cap Quality Value ETF	44.29	43.75 to 44.29
LendingTree, Inc.	56.03	54.07 to 56.65
LF Capital Acquistion Corp.	10.02	10.02 to 10.03
Liberty Broadband Corporation	49.33	47.49 to 49.77
Liberty Broadband Corporation	49.53	47.51 to 49.98
Liberty Global plc	10.88	10.88 to 11.10
Liberty Media Corporation	38.97	38.69 to 39.25
Lifetime Brands, Inc.	4.42	4.41 to 4.84
Lightbridge Corporation	16.56	15.68 to 16.90
LightPath Technologies, Inc.	8.82	8.29 to 8.97
Limbach Holdings, Inc.	74.50	73.00 to 75.67
Limoneira Co	14.69	14.35 to 14.82
Lincoln Educational Services Corporation	22.36	21.73 to 22.73
Lincoln Electric Holdings, Inc.	247.16	237.95 to 247.82
Lindblad Expeditions Holdings Inc.	12.74	12.33 to 12.83
Lipocine Inc.	3.30	3.26 to 3.37
Liquidity Services, Inc.	31.64	30.90 to 31.96
Littelfuse, Inc.	266.69	252.20 to 267.57
LivaNova PLC	64.06	61.98 to 64.30
Live Oak Bancshares, Inc.	34.76	32.83 to 35.08
Live Ventures Incorporated	12.69	12.41 to 13.36
LivePerson, Inc.	5.17	5.08 to 5.26
LKQ Corporation	30.20	28.43 to 30.42
Logitech International S.A.	120.65	118.26 to 120.71
LPL Financial Holdings Inc.	386.99	374.68 to 389.57
LSI Industries Inc.	19.23	18.74 to 19.32
lululemon athletica inc.	187.62	181.50 to 188.22
Lumentum Holdings Inc.	366.00	353.66 to 376.53
Luminex Corporation	37.49	32.56 to 40.00
MACOM Technology Solutions Holdings, Inc.	186.23	184.43 to 189.04
Magic Software Enterprises Ltd.	25.95	25.42 to 26.00
Magyar Bancorp, Inc.	16.89	16.86 to 17.21
MakeMyTrip Limited	76.14	71.20 to 76.22
Malibu Boats, Inc.	29.98	28.70 to 30.36
Manhattan Bridge Capital, Inc	4.89	4.72 to 4.94
MannKind Corporation	5.84	5.68 to 5.85
Marathon Patent Group, Inc.	11.92	11.77 to 12.34
Marker Therapeutics, Inc.	1.45	1.40 to 1.48
MarketAxess Holdings, Inc.	175.21	171.51 to 176.00
Marten Transport, Ltd.	11.53	11.09 to 11.67
Marvell Technology Group Ltd.	92.47	90.15 to 92.85
MasterCraft Boat Holdings, Inc.	18.99	18.29 to 19.26
Match Group, Inc.	33.81	33.49 to 34.18
Matrix Service Company	12.34	12.08 to 12.59
Mattel, Inc.	20.92	20.21 to 20.98
Matthews International Corporation	26.94	26.00 to 27.22
McGrath RentCorp	107.06	102.00 to 107.80
Medallion Financial Corp.	10.56	10.27 to 10.60
MediciNova, Inc.	1.51	1.51 to 1.56
MediWound Ltd.	19.17	18.78 to 19.63
MeiraGTx Holdings plc	8.39	8.25 to 8.61
Mercantil Bank Holding Corporation	20.52	19.64 to 20.70
Mercantile Bank Corporation	48.96	46.94 to 49.38
Mercer International Inc.	2.08	1.98 to 2.15
Merchants Bancorp	35.62	34.51 to 35.73
Mercury Systems Inc	75.19	71.18 to 76.04
Mereo BioPharma Group plc	2.31	2.13 to 2.33
Meridian Corporation	16.64	16.44 to 16.70
Merit Medical Systems, Inc.	85.42	83.21 to 86.11
Mersana Therapeutics, Inc.	28.11	27.90 to 28.59
Merus N.V.	96.77	96.65 to 96.83
Mesa Air Group, Inc.	1.40	1.35 to 1.49
Mesa Laboratories, Inc.	79.17	77.19 to 80.33
Mesoblast Limited	19.05	18.72 to 19.28
Meta Financial Group, Inc.	75.25	72.67 to 75.71
Methanex Corporation	39.24	38.64 to 39.44
MGP Ingredients, Inc.	26.35	24.57 to 26.62
Microbot Medical Inc.	2.40	2.36 to 2.48
Microchip Technology Incorporated	67.90	66.23 to 68.20
Micron Technology, Inc.	263.71	250.58 to 264.75
MicroStrategy Incorporated	184.64	182.20 to 191.07
Mid Penn Bancorp	31.53	30.53 to 31.83
Middlefield Banc Corp.	37.04	35.93 to 37.18
Middlesex Water Company	51.39	50.35 to 51.76
Midland States Bancorp, Inc.	20.79	20.01 to 21.09
MidWestOne Financial Group, Inc.	41.11	38.46 to 41.46
Minerva Neurosciences, Inc	3.91	3.75 to 3.99
Mitek Systems, Inc.	9.23	9.12 to 9.38
MKS Instruments, Inc.	167.88	164.83 to 170.37
MMTec, Inc.	2.60	2.30 to 2.68
Moderna, Inc.	29.03	27.98 to 29.12
Moleculin Biotech, Inc.	4.83	4.75 to 5.88
Monarch Casino & Resort, Inc.	97.23	95.84 to 98.02
MongoDB, Inc.	427.41	411.92 to 429.85
Monolithic Power Systems, Inc.	979.02	962.95 to 989.25
Monro, Inc.	20.59	19.21 to 20.70
Monroe Capital Corporation	6.71	6.65 to 6.79
Morningstar, Inc.	216.42	212.34 to 218.20
Motorcar Parts of America, Inc.	13.57	12.94 to 13.77
MVB Financial Corp.	28.37	27.00 to 28.45
MYR Group, Inc.	226.50	222.00 to 228.65
Nano Dimension Ltd.	1.78	1.75 to 1.81
NanoVibronix, Inc.	4.31	4.21 to 4.53
NAPCO Security Technologies, Inc.	42.08	41.01 to 42.79
Nasdaq, Inc.	91.92	90.32 to 92.20
Nathan's Famous, Inc.	93.30	91.25 to 93.99
National Bankshares, Inc.	31.86	31.28 to 32.66
National Beverage Corp.	35.53	34.45 to 35.75
National Energy Services Reunited Corp.	14.94	14.70 to 15.01
National Research Corporation	16.93	15.68 to 17.08
National Vision Holdings, Inc.	29.46	28.28 to 29.87
Natural Health Trends Corp.	3.21	3.12 to 3.29
Nature's Sunshine Products, Inc.	21.84	21.50 to 22.04
Navient Corporation	19.65	19.63 to 19.74
Navient Corporation	12.83	12.42 to 12.90
NBT Bancorp Inc.	43.79	42.30 to 44.00
NCS Multistage Holdings, Inc.	41.62	40.56 to 42.25
Neogen Corporation	6.98	6.35 to 7.02
Neonode Inc.	2.28	2.20 to 2.30
NetApp, Inc.	119.39	117.13 to 119.62
NetScout Systems, Inc.	28.03	27.25 to 28.16
Neurocrine Biosciences, Inc.	155.63	151.59 to 156.70
Neurotrope, Inc.	4.20	3.71 to 4.30
New Fortress Energy LLC	1.36	1.30 to 1.39
Newell Brands Inc.	3.83	3.62 to 3.85
News Corporation	29.52	29.30 to 29.65
News Corporation	26.12	25.82 to 26.21
Newtek Business Services Corp.	11.56	11.29 to 11.61
Newtek Business Services Corp.	25.09	25.05 to 25.09
Nexstar Media Group, Inc.	205.27	196.75 to 205.47
NI Holdings, Inc.	13.92	13.52 to 14.08
NICE Ltd	108.06	106.12 to 109.19
nLIGHT, Inc.	37.80	36.95 to 38.53
NMI Holdings Inc	39.29	37.66 to 39.57
Nortech Systems Incorporated	7.30	7.25 to 7.46
Northeast Bancorp	97.71	93.84 to 98.02
Northern Trust Corporation	137.58	132.24 to 137.85
Northfield Bancorp, Inc.	12.06	11.45 to 12.15
Northrim BanCorp Inc	26.34	24.94 to 26.55
Northwest Bancshares, Inc.	12.76	12.31 to 12.81
Northwest Pipe Company	60.54	59.66 to 61.32
Norwegian Cruise Line Holdings Ltd.	19.24	18.51 to 19.35
Norwood Financial Corp.	29.58	28.78 to 29.59
Nova Measuring Instruments Ltd.	334.83	328.77 to 338.12
Novanta Inc.	119.97	116.61 to 120.49
NovoCure Limited	13.22	12.62 to 13.25
NuCana plc	4.27	4.03 to 4.55
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.55	28.31 to 28.62
NVE Corporation	72.48	69.77 to 72.85
NVIDIA Corporation	183.78	182.04 to 185.48
NXP Semiconductors N.V.	230.78	225.46 to 232.59
Oak Valley Bancorp (CA)	28.96	28.00 to 29.00
Oaktree Specialty Lending Corporation	13.78	13.71 to 13.87
OceanFirst Financial Corp.	20.31	19.06 to 20.45
Ocular Therapeutix, Inc.	15.41	15.31 to 16.14
Odyssey Marine Exploration, Inc.	2.19	2.11 to 2.22
Office Depot, Inc.	28.00	27.99 to 28.00
OFS Capital Corporation	5.30	5.14 to 5.37
Ohio Valley Banc Corp.	41.76	41.75 to 42.00
Okta, Inc.	89.84	87.07 to 90.21
Old Dominion Freight Line, Inc.	157.32	148.49 to 158.79
Old National Bancorp	23.26	22.21 to 23.34
Old Second Bancorp, Inc.	20.41	19.71 to 20.52
Olympic Steel, Inc.	40.78	39.61 to 41.32
Omega Flex, Inc.	29.90	28.30 to 31.09
Omeros Corporation	11.24	11.22 to 11.71
Omnicell, Inc.	43.97	43.00 to 45.00
ON Semiconductor Corporation	55.10	54.40 to 56.02
Oncolytics Biotech Inc.	0.99	0.96 to 1.00
One Stop Systems, Inc.	7.73	7.40 to 7.92
OneSpan Inc.	13.19	12.77 to 13.51
OP Bancorp	14.61	13.91 to 14.67
Opera Limited	13.99	13.75 to 14.15
Opko Health, Inc.	1.37	1.33 to 1.39
Optical Cable Corporation	9.82	9.15 to 10.36
Oramed Pharmaceuticals Inc.	2.90	2.69 to 2.92
OraSure Technologies, Inc.	2.55	2.42 to 2.59
Origin Agritech Limited	1.62	1.55 to 1.69
Orion Energy Systems, Inc.	18.46	17.29 to 18.60
Orrstown Financial Services Inc	37.94	37.15 to 38.09
OrthoPediatrics Corp.	18.79	18.62 to 19.53
Otter Tail Corporation	83.32	81.64 to 83.65
Outlook Therapeutics, Inc.	2.09	2.03 to 2.13
Oxbridge Re Holdings Limited	1.40	1.40 to 1.46
Oxbridge Re Holdings Limited	0.28	0.20 to 0.28
PACCAR Inc.	113.48	108.41 to 114.08
Pacific City Financial Corporation	22.81	22.14 to 23.25
Pacira Pharmaceuticals, Inc.	25.18	24.55 to 25.32
Pan American Silver Corp.	48.66	47.00 to 49.31
Pangaea Logistics Solutions Ltd.	7.30	7.14 to 7.38
Papa Murphy's Holdings, Inc.	13.44	13.01 to 13.61
Parke Bancorp, Inc.	24.83	24.02 to 24.97
Park-Ohio Holdings Corp.	23.00	21.83 to 23.12
Pathfinder Bancorp, Inc.	14.25	14.25 to 14.70
Patrick Industries, Inc.	114.13	108.16 to 115.03
Patriot National Bancorp Inc.	1.57	1.44 to 1.61
Patterson-UTI Energy, Inc.	6.46	6.07 to 6.61
PAVmed Inc.	0.36	0.36 to 0.37
Paychex, Inc.	112.88	112.23 to 113.56
PC Connection, Inc.	60.68	57.94 to 61.24
PDF Solutions, Inc.	31.86	31.05 to 32.06
PDL Community Bancorp	16.38	15.90 to 16.40
Peapack-Gladstone Financial Corporation	29.10	28.10 to 29.44
Pegasystems Inc.	61.17	59.76 to 61.75
PennantPark Floating Rate Capital Ltd.	9.55	9.48 to 9.62
PennantPark Investment Corporation	5.99	5.95 to 6.03
Peoples Bancorp Inc.	31.33	30.27 to 31.40
Peoples Bancorp of North Carolina, Inc.	35.41	34.05 to 36.55
Peoples Financial Services Corp.	51.74	49.96 to 52.18
Pepsico, Inc.	149.70	147.00 to 149.78
Perion Network Ltd	10.18	10.12 to 10.24
Perma-Fix Environmental Services, Inc.	14.26	14.18 to 14.64
Perma-Pipe International Holdings, Inc.	28.57	27.99 to 28.87
PetMed Express, Inc.	1.77	1.60 to 1.78
Photronics, Inc.	37.35	31.75 to 38.15
Pinnacle Financial Partners, Inc.	99.94	96.90 to 100.78
Pintec Technology Holdings Limited	1.07	1.04 to 1.09
Pioneer Power Solutions, Inc.	4.17	4.03 to 4.24
Plexus Corp.	163.86	154.16 to 165.88
Plug Power, Inc.	2.26	2.15 to 2.31
Plumas Bancorp	44.90	43.70 to 44.99
Popular, Inc.	120.04	116.11 to 121.06
PotlatchDeltic Corporation	40.88	39.31 to 41.20
Powell Industries, Inc.	359.84	336.91 to 363.94
Power Integrations, Inc.	37.55	36.16 to 38.20
PRA Group, Inc.	18.07	17.04 to 18.37
Precipio, Inc.	24.17	23.92 to 25.62
Preferred Bank	97.08	93.91 to 97.76
Preformed Line Products Company	235.00	225.03 to 238.90
Premier, Inc.	28.26	28.24 to 28.28
PriceSmart, Inc.	125.95	123.92 to 126.52
PrimeEnergy Resources Corporation	190.38	184.39 to 192.00
Primoris Services Corporation	132.75	131.00 to 135.43
Principal Financial Group Inc	90.23	88.01 to 90.63
Principal Price Setters Index ETF	76.94	76.49 to 76.94
Principal Shareholder Yield Index ETF	52.88	52.08 to 52.94
Principal U.S. Mega-Cap Multi-Factor Index ETF	68.71	68.09 to 68.80
Principal U.S. Small-Cap Multi-Factor Index ETF	58.86	57.88 to 59.17
Priority Technology Holdings, Inc.	5.80	5.45 to 5.89
Pro-Dex, Inc.	42.49	41.40 to 42.84
Professional Diversity Network, Inc.	1.90	1.77 to 1.94
Progress Software Corporation	44.60	43.87 to 45.02
ProLung, Inc.	2.46	2.25 to 2.50
ProQR Therapeutics N.V.	2.23	2.22 to 2.37
ProShares Equities for Rising Rates ETF	65.76	65.76 to 65.76
ProShares UltraPro QQQ	56.65	54.89 to 57.09
ProShares UltraPro Short NASDAQ Biotechnology	39.10	36.94 to 39.70
ProShares UltraShort Nasdaq Biotechnology	9.65	9.64 to 9.77
Prospect Capital Corporation	2.67	2.61 to 2.69
Protagonist Therapeutics, Inc.	91.38	88.34 to 91.96
Provident Bancorp, Inc.	13.50	13.05 to 13.75
Provident Financial Holdings, Inc.	15.68	15.25 to 15.68
PTC Inc.	175.66	172.61 to 176.23
Pulse Biosciences, Inc	14.20	13.56 to 14.25
Puma Biotechnology Inc	5.59	5.44 to 5.67
Pure Cycle Corporation	11.90	11.37 to 12.06
Purple Innovation, Inc.	0.85	0.81 to 0.86
Pyxis Tankers Inc.	3.02	3.00 to 3.06
QCR Holdings, Inc.	86.70	81.60 to 87.72
Qorvo, Inc.	89.64	88.54 to 90.30
QUALCOMM Incorporated	182.21	175.25 to 183.44
Qualys, Inc.	151.75	149.77 to 153.10
Quanterix Corporation	7.62	7.44 to 7.78
Quest Resource Holding Corporation	2.27	2.15 to 2.34
QuickLogic Corporation	6.37	6.23 to 6.44
Quidel Corporation	28.80	27.38 to 29.04
QuinStreet, Inc.	14.60	14.51 to 14.79
Radcom Ltd.	13.63	13.40 to 13.74
Radware Ltd.	24.27	23.98 to 24.46
Rambus, Inc.	106.84	102.75 to 107.66
Rand Capital Corporation	15.77	15.08 to 15.84
Rapid7, Inc.	16.70	16.06 to 16.70
RBB Bancorp	21.93	21.43 to 22.02
RCI Hospitality Holdings, Inc.	28.48	27.63 to 29.45
RCM Technologies, Inc.	20.76	20.16 to 20.90
Reading International Inc	12.10	11.97 to 12.19
Reality Shares Nasdaq NextGen Economy ETF	25.87	24.85 to 26.30
Recon Technology, Ltd.	1.36	1.31 to 1.42
Red Violet, Inc.	55.42	54.50 to 57.74
Redhill Biopharma Ltd.	1.22	1.20 to 1.26
REGENXBIO Inc.	13.06	12.61 to 13.42
Renasant Corporation	36.91	35.97 to 37.24
Republic Bancorp, Inc.	73.07	70.60 to 73.16
RF Industries, Ltd.	6.24	6.10 to 6.37
RGC Resources Inc.	22.41	22.04 to 22.91
Rhinebeck Bancorp, Inc.	11.81	11.44 to 12.25
Ribbon Communications Inc.	3.02	2.89 to 3.03
Richardson Electronics, Ltd.	11.30	10.75 to 11.47
Rimini Street, Inc.	4.14	4.13 to 4.20
Riot Blockchain, Inc	15.57	15.11 to 15.83
Riverview Bancorp Inc	5.25	5.05 to 5.34
Rocket Pharmaceuticals, Inc.	3.63	3.36 to 3.65
Rocky Brands, Inc.	30.09	28.92 to 30.60
Rocky Mountain Chocolate Factory, Inc.	1.66	1.63 to 1.70
Roku, Inc.	105.36	102.73 to 106.10
Ross Stores, Inc.	181.82	178.12 to 182.52
Royal Gold, Inc.	209.42	202.14 to 209.60
Rush Enterprises, Inc.	58.50	54.96 to 58.74
Rush Enterprises, Inc.	59.90	55.35 to 60.56
Ryanair Holdings plc	67.30	66.01 to 67.40
S&T Bancorp, Inc.	41.91	40.36 to 42.17
Safety Insurance Group, Inc.	76.76	75.39 to 77.13
Saga Communications, Inc.	11.92	11.66 to 12.00
Saia, Inc.	347.98	324.61 to 351.35
Sangamo Therapeutics, Inc.	0.48	0.48 to 0.50
Sanmina Corporation	169.19	162.00 to 170.00
Sapiens International Corporation N.V.	43.42	43.41 to 43.44
Sarepta Therapeutics, Inc.	22.20	21.84 to 22.67
Savara, Inc.	6.69	6.42 to 6.98
SB Financial Group, Inc.	22.82	21.84 to 23.11
ScanSource, Inc.	42.21	40.65 to 42.45
Scholar Rock Holding Corporation	45.05	43.92 to 45.83
Seacoast Banking Corporation of Florida	32.67	31.97 to 33.11
Seagate Technology PLC	298.92	281.30 to 301.47
Security National Financial Corporation	8.91	8.52 to 8.98
SEI Investments Company	83.20	81.48 to 83.41
Selective Insurance Group, Inc.	78.79	77.13 to 79.32
SELLAS Life Sciences Group, Inc.	1.96	1.84 to 1.97
Semtech Corporation	79.44	77.64 to 80.31
Seneca Foods Corp.	109.50	109.50 to 113.20
SenesTech, Inc.	2.92	2.74 to 2.94
ServisFirst Bancshares, Inc.	75.80	72.51 to 76.67
SG Blocks, Inc.	3.66	3.62 to 4.05
Shenandoah Telecommunications Co	11.43	10.90 to 11.53
Shoe Carnival, Inc.	18.23	17.56 to 18.42
Shore Bancshares Inc	18.50	17.85 to 18.50
ShotSpotter, Inc.	7.79	7.43 to 7.84
Siebert Financial Corp.	3.30	3.04 to 3.32
Sierra Bancorp	34.29	33.00 to 34.68
SIGA Technologies Inc.	6.25	6.20 to 6.36
Silgan Holdings Inc.	39.07	38.04 to 39.25
Silicon Laboratories, Inc.	145.85	139.88 to 146.62
Silicon Motion Technology Corporation	95.72	93.34 to 96.77
Silvercrest Asset Management Group Inc.	15.29	14.75 to 15.57
Simmons First National Corporation	19.65	18.84 to 19.67
Simulations Plus, Inc.	19.80	19.27 to 19.99
Sinclair Broadcast Group, Inc.	16.53	15.09 to 16.56
SiNtx Technologies, Inc.	4.04	3.98 to 4.17
Sirius International Insurance Group, Ltd.	7.00	6.69 to 7.01
Sirius XM Holdings Inc.	22.32	21.85 to 22.55
SkyWest, Inc.	106.57	103.10 to 106.78
Skyworks Solutions, Inc.	68.81	67.72 to 69.60
Sleep Number Corporation	8.50	7.70 to 8.53
SLM Corporation	74.53	73.81 to 75.22
Smart Sand, Inc.	3.91	3.59 to 3.98
SmartFinancial, Inc.	38.60	37.25 to 38.73
Solar Capital Ltd.	16.15	16.05 to 16.21
Solar Senior Capital Ltd.	10.13	9.69 to 10.18
Soleno Therapeutics, Inc.	50.00	49.57 to 50.51
Sol-Gel Technologies Ltd.	42.30	38.37 to 43.36
Solid Biosciences Inc.	5.88	5.69 to 5.99
Soligenix, Inc.	1.60	1.55 to 1.65
Sonoma Pharmaceuticals, Inc.	3.76	3.45 to 3.81
Sonos, Inc.	19.02	18.70 to 19.32
Sotherly Hotels Inc.	2.18	2.18 to 2.19
Sound Financial Bancorp, Inc.	44.40	44.40 to 44.70
South State Corporation	95.20	92.28 to 95.79
Southern First Bancshares, Inc.	54.68	52.56 to 55.08
Southern Missouri Bancorp, Inc.	60.84	58.90 to 61.31
Southside Bancshares, Inc.	31.63	30.69 to 31.92
Spero Therapeutics, Inc.	2.33	2.31 to 2.39
Sprott Focus Trust, Inc.	8.80	8.73 to 8.82
SPS Commerce, Inc.	85.71	83.76 to 86.75
Steel Dynamics, Inc.	171.23	165.41 to 172.64
Stein Mart, Inc.	2.00	1.93 to 2.06
Sterling Construction Company Inc	331.61	318.33 to 337.96
Steven Madden, Ltd.	43.72	43.31 to 44.39
Stitch Fix, Inc.	5.42	5.26 to 5.52
Stock Yards Bancorp, Inc.	69.43	66.98 to 69.92
StoneCastle Financial Corp	22.50	21.61 to 22.50
Strata Skin Sciences, Inc.	1.43	1.42 to 1.50
Stratasys, Ltd.	9.29	9.12 to 9.44
Strategic Education, Inc.	79.23	77.83 to 79.55
Strategy Shares Nasdaq 7HANDL Index ETF	22.25	22.07 to 22.25
Strattec Security Corporation	79.02	77.08 to 79.83
Stratus Properties Inc.	22.38	21.35 to 22.59
Summit State Bank	11.35	11.15 to 11.48
Summit Therapeutics plc	17.94	16.81 to 18.09
SunOpta, Inc.	3.92	3.77 to 3.96
SunPower Corporation	1.66	1.61 to 1.69
SuperCom, Ltd.	9.29	9.16 to 9.48
Superior Group of Companies, Inc.	10.08	9.94 to 10.44
Supernus Pharmaceuticals, Inc.	46.16	45.43 to 46.90
Surmodics, Inc.	42.98	41.85 to 43.00
Sutro Biopharma, Inc.	9.00	8.23 to 9.17
Synaptics Incorporated	81.29	79.25 to 81.85
Synchronoss Technologies, Inc.	8.58	8.53 to 8.59
Syndax Pharmaceuticals, Inc.	20.62	19.11 to 20.80
Synopsys, Inc.	475.83	461.88 to 478.65
Synthesis Energy Systems, Inc.	2.08	2.03 to 2.16
Sypris Solutions, Inc.	2.29	2.14 to 2.39
T. Rowe Price Group, Inc.	103.56	101.16 to 104.90
Tactile Systems Technology, Inc.	28.77	28.52 to 29.49
Take-Two Interactive Software, Inc.	246.02	245.36 to 250.18
Tandem Diabetes Care, Inc.	21.45	20.27 to 22.10
Tandy Leather Factory, Inc.	2.71	2.70 to 2.75
Taylor Devices, Inc.	49.98	48.75 to 51.90
TCG BDC, Inc.	13.13	13.02 to 13.19
TD Ameritrade Holding Corporation	1.11	1.05 to 1.12
TechTarget, Inc.	5.34	5.10 to 5.59
Tecnoglass Inc.	53.41	51.11 to 53.48
Tenable Holdings, Inc.	26.81	26.51 to 27.13
Tenax Therapeutics, Inc.	9.82	9.40 to 10.02
Teradyne, Inc.	204.01	198.83 to 204.70
Tesla, Inc.	451.45	443.61 to 456.88
Texas Capital Bancshares, Inc.	96.74	92.91 to 97.06
Texas Instruments Incorporated	181.67	177.50 to 182.72
The Andersons, Inc.	51.82	51.00 to 53.32
The Bancorp, Inc.	69.21	65.95 to 69.80
The Bank of Princeton	35.47	33.54 to 35.47
The Carlyle Group L.P.	59.73	56.55 to 59.92
The Cheesecake Factory Incorporated	48.90	47.17 to 49.11
The Chefs' Warehouse, Inc.	61.53	59.66 to 62.02
The Descartes Systems Group Inc.	93.47	91.70 to 93.57
The Goodyear Tire & Rubber Company	8.94	8.43 to 8.98
The Hackett Group, Inc.	20.11	19.64 to 20.16
The Joint Corp.	9.02	8.64 to 9.04
The Middleby Corporation	140.96	132.00 to 141.90
The RMR Group Inc.	15.43	14.85 to 15.45
The Ultimate Software Group, Inc.	18.34	17.85 to 18.76
The York Water Company	32.94	32.50 to 33.21
The9 Limited	7.47	6.85 to 7.64
TherapeuticsMD, Inc.	1.88	1.72 to 2.01
Tilray, Inc.	8.26	7.85 to 8.64
Timberland Bancorp, Inc.	36.99	35.36 to 37.32
Tiziana Life Sciences plc	1.80	1.70 to 1.80
Tonix Pharmaceuticals Holding Corp.	19.75	18.59 to 20.08
Tower Semiconductor Ltd.	126.51	123.93 to 126.88
Towne Bank	35.26	34.40 to 35.48
Travelzoo	7.07	6.78 to 7.13
TriCo Bancshares	49.80	48.14 to 50.30
Trident Acquisitions Corp.	10.46	10.44 to 10.48
Trident Acquisitions Corp.	0.35	0.34 to 0.35
Trillium Therapeutics Inc.	20.64	20.51 to 20.64
TriMas Corporation	33.90	33.34 to 34.23
Trimble Inc.	82.46	80.99 to 82.93
Trinity Biotech plc	1.14	1.06 to 1.20
TripAdvisor, Inc.	15.64	14.89 to 15.70
TrueCar, Inc.	2.17	2.16 to 2.20
Trupanion, Inc.	36.99	36.78 to 38.69
TrustCo Bank Corp NY	44.76	43.58 to 45.13
Trustmark Corporation	40.66	37.37 to 40.82
TTEC Holdings, Inc.	3.86	3.60 to 3.89
TTM Technologies, Inc.	77.70	75.32 to 79.03
Twenty-First Century Fox, Inc.	63.43	62.02 to 63.64
Twenty-First Century Fox, Inc.	71.74	70.10 to 71.97
Twin Disc, Incorporated	15.93	15.70 to 16.07
Twist Bioscience Corporation	32.78	31.24 to 33.17
U.S. Energy Corp.	1.02	1.00 to 1.04
U.S. Gold Corp.	16.98	16.64 to 17.48
Ulta Beauty, Inc.	600.65	594.20 to 603.50
Ultra Clean Holdings, Inc.	28.13	26.80 to 28.73
Ultragenyx Pharmaceutical Inc.	36.00	35.65 to 36.48
UMB Financial Corporation	118.43	112.86 to 119.17
Union Bankshares, Inc.	23.21	22.96 to 24.71
United Bancorp, Inc.	13.66	13.33 to 14.35
United Bankshares, Inc.	39.28	38.06 to 39.40
United Continental Holdings, Inc.	107.74	104.95 to 108.19
United Security Bancshares	10.02	9.90 to 10.10
United States Lime & Minerals, Inc.	127.02	121.74 to 127.55
United Therapeutics Corporation	484.86	477.54 to 486.23
United-Guardian, Inc.	6.02	5.90 to 6.10
Uniti Group Inc.	6.75	6.46 to 6.82
Unity Bancorp, Inc.	54.86	51.25 to 55.27
Universal Display Corporation	122.14	120.59 to 123.55
Universal Electronics Inc.	3.32	3.22 to 3.36
Universal Logistics Holdings, Inc.	17.20	15.40 to 17.69
Univest Financial Corporation	34.85	33.50 to 35.07
Upwork Inc.	20.48	20.21 to 21.12
Urban One, Inc.	1.23	1.20 to 1.34
Urban One, Inc.	0.93	0.82 to 0.97
Urban Outfitters, Inc.	79.03	76.51 to 79.83
Utah Medical Products, Inc.	56.44	56.12 to 57.56
Uxin Limited	3.01	2.87 to 3.05
Valley National Bancorp	11.83	11.46 to 11.95
Valley National Bancorp	25.45	25.30 to 25.45
Valley National Bancorp	25.48	25.43 to 25.53
Value Line, Inc.	38.70	37.07 to 39.20
Vanda Pharmaceuticals Inc.	6.75	6.00 to 6.78
Vanguard International Dividend Appreciation ETF	91.27	90.24 to 91.42
Vanguard International High Dividend Yield ETF	89.12	88.39 to 89.23
Vanguard Russell 1000 ETF	311.51	308.99 to 312.42
Vanguard Russell 1000 Growth ETF	123.37	122.32 to 123.65
Vanguard Russell 1000 Value ETF	92.81	91.61 to 93.01
Vanguard Russell 2000 ETF	103.04	101.32 to 103.73
Vanguard Russell 2000 Growth ETF	244.39	241.37 to 245.86
Vanguard Russell 2000 Value ETF	165.33	162.04 to 166.30
Vanguard Russell 3000 ETF	303.71	300.88 to 304.25
Vanguard Total International Stock ETF	75.93	75.19 to 76.06
Varex Imaging Corporation	11.70	11.44 to 11.76
Varonis Systems, Inc.	33.14	32.26 to 33.55
Veeco Instruments Inc.	32.22	31.88 to 33.00
Verint Systems Inc.	20.51	20.49 to 20.51
Veritone, Inc.	5.85	5.54 to 6.00
Verrica Pharmaceuticals Inc.	8.24	7.82 to 8.49
Vertex Pharmaceuticals Incorporated	444.64	433.81 to 446.28
Veru Inc.	2.57	2.51 to 2.64
ViaSat, Inc.	37.29	35.18 to 38.18
Viavi Solutions Inc.	19.20	18.74 to 19.73
Vicor Corporation	100.83	97.67 to 101.47
Victory Capital Holdings, Inc.	63.45	61.15 to 63.71
VictoryShares Dividend Accelerator ETF	53.22	52.70 to 53.30
VictoryShares International Volatility Wtd ETF	53.25	53.02 to 53.25
VictoryShares US 500 Enhanced Volatility Wtd ETF	74.08	73.26 to 74.20
VictoryShares US 500 Volatility Wtd ETF	91.38	90.37 to 91.49
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	66.44	65.86 to 66.54
VictoryShares US Large Cap High Div Volatility Wtd ETF	69.34	68.77 to 69.37
VictoryShares US Multi-Factor Minimum Volatility ETF	55.38	55.04 to 55.53
VictoryShares US Small Cap High Div Volatility Wtd ETF	59.99	58.77 to 60.08
Viking Therapeutics, Inc.	37.53	36.49 to 37.74
Village Super Market, Inc.	36.20	35.08 to 36.32
Viper Energy Partners LP	40.78	39.75 to 41.01
Virtu Financial, Inc.	35.77	35.63 to 36.25
Virtus Investment Partners, Inc.	164.44	159.18 to 166.28
VistaGen Therapeutics, Inc.	4.53	4.41 to 4.56
Visteon Corporation	103.76	100.25 to 104.58
Visterra, Inc.	51.43	50.54 to 51.89
VivoPower International PLC	2.66	2.56 to 2.73
Vodafone Group Plc	12.56	12.48 to 12.59
Voyager Therapeutics, Inc.	4.42	4.25 to 4.48
vTv Therapeutics Inc.	34.41	30.30 to 35.23
Vuzix Corporation	3.15	2.94 to 3.20
Washington Federal, Inc.	33.17	31.94 to 33.26
Washington Trust Bancorp, Inc.	30.70	29.61 to 30.73
Waterstone Financial, Inc.	16.79	16.15 to 16.81
WAVE Life Sciences Ltd.	20.23	18.82 to 20.74
Weibo Corporation	10.23	9.99 to 10.29
Werner Enterprises, Inc.	29.91	29.00 to 30.11
WesBanco, Inc.	34.30	33.11 to 34.60
West Bancorporation	23.03	22.12 to 23.18
Westamerica Bancorporation	48.83	46.93 to 48.99
Western Digital Corporation	181.95	168.90 to 182.47
Western New England Bancorp, Inc.	13.04	12.70 to 13.11
Weyco Group, Inc.	33.28	31.66 to 33.37
Wheeler Real Estate Investment Trust, Inc.	3.92	3.59 to 4.13
Wheeler Real Estate Investment Trust, Inc.	37.03	37.03 to 37.50
Wheeler Real Estate Investment Trust, Inc.	4.26	4.16 to 4.38
WhiteHorse Finance, Inc.	7.64	7.58 to 7.74
Willamette Valley Vineyards, Inc.	2.85	2.85 to 2.99
Willdan Group, Inc.	103.67	102.50 to 105.77
Willis Lease Finance Corporation	134.69	128.24 to 136.80
WillScot Corporation	21.57	20.36 to 21.89
Winmark Corporation	426.81	421.38 to 429.56
Wintrust Financial Corporation	141.03	136.44 to 141.56
WisdomTree China ex-State-Owned Enterprises Fund	41.38	41.13 to 41.46
WisdomTree Emerging Markets Corporate Bond Fund	66.82	66.56 to 67.00
WisdomTree Emerging Markets Quality Dividend Growth Fund	30.70	30.35 to 30.79
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.52	22.49 to 22.60
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.54	22.41 to 22.54
WisdomTree U.S. Quality Dividend Growth Fund	90.11	89.29 to 90.23
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	51.23	49.88 to 51.47
Wix.com Ltd.	105.15	103.00 to 106.54
Workday, Inc.	222.75	220.98 to 224.31
Workhorse Group, Inc.	6.54	6.39 to 7.13
WSFS Financial Corporation	56.95	55.40 to 57.33
XBiotech Inc.	2.56	2.40 to 2.62
Xcel Brands, Inc	1.16	1.05 to 1.21
Xencor, Inc.	17.16	16.58 to 17.33
Xeris Pharmaceuticals, Inc.	6.94	6.85 to 7.07
XOMA Corporation	34.36	32.08 to 34.79
Xperi Corporation	6.25	6.13 to 6.30
Xunlei Limited	7.40	7.13 to 7.46
Yatra Online, Inc.	1.78	1.74 to 1.80
Zebra Technologies Corporation	271.30	263.90 to 274.17
Zillow Group, Inc.	75.53	73.56 to 76.15
Zillow Group, Inc.	73.35	71.28 to 73.78
Zions Bancorporation N.A.	58.84	56.15 to 59.19
Zumiez Inc.	29.31	29.19 to 30.04
A.O Smith Corporation	67.92	66.60 to 68.22
A10 Networks, Inc.	18.49	18.13 to 18.65
AAR Corp.	82.25	78.62 to 82.89
Abercrombie & Fitch Company	107.06	100.54 to 107.96
Aberdeen Income Credit Strategies Fund	5.41	5.39 to 5.43
Aberdeen Total Dynamic Dividend Fund	9.70	9.63 to 9.71
ABM Industries Incorporated	45.90	45.23 to 46.15
Acadia Realty Trust	20.11	19.74 to 20.46
Accenture plc	272.22	268.05 to 273.64
Acco Brands Corporation	3.75	3.59 to 3.82
Acuity Brands, Inc.	372.38	368.97 to 377.15
Acushnet Holdings Corp.	84.68	83.34 to 85.21
Adams Diversified Equity Fund, Inc.	22.90	22.78 to 23.10
Adams Natural Resources Fund, Inc.	21.75	21.59 to 21.80
AdvanSix Inc.	16.73	15.84 to 16.86
Advent Claymore Convertible Securities and Income Fund	12.64	12.54 to 12.67
Aercap Holdings N.V.	139.76	138.93 to 140.83
Affiliated Managers Group, Inc.	279.60	270.00 to 280.71
AG Mortgage Investment Trust, Inc.	8.39	8.26 to 8.43
AGCO Corporation	108.08	102.94 to 108.42
Air Lease Corporation	63.96	63.94 to 64.04
Alamo Group, Inc.	166.89	162.00 to 168.01
Alamos Gold Inc.	37.19	35.83 to 37.43
Alaska Air Group, Inc.	51.75	49.30 to 51.82
Albany International Corporation	51.27	49.36 to 51.41
Albemarle Corporation	133.21	129.73 to 134.37
Alcoa Corporation	44.64	42.76 to 44.77
Alexander & Baldwin, Inc.	20.86	20.85 to 20.94
Alibaba Group Holding Limited	158.82	157.50 to 160.74
Allegheny Technologies Incorporated	104.73	99.43 to 105.72
Allete, Inc.	67.71	67.65 to 67.86
AllianzGI Convertible & Income Fund	15.46	15.37 to 15.50
AllianzGI Convertible & Income Fund II	14.10	14.01 to 14.18
AllianzGI Diversified Income & Convertible Fund	26.27	26.00 to 26.34
AllianzGI Equity & Convertible Income Fund	25.75	25.50 to 25.75
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.28	13.16 to 13.29
Allison Transmission Holdings, Inc.	98.15	93.37 to 98.36
Ally Financial Inc.	44.49	43.41 to 45.09
Altice USA, Inc.	1.79	1.75 to 1.90
Altria Group	58.69	58.08 to 58.87
American Eagle Outfitters, Inc.	24.16	23.39 to 24.70
American Express Company	375.57	363.00 to 377.98
American International Group, Inc.	81.08	76.24 to 82.69
American Midstream Partners, LP	34.41	33.93 to 34.51
American Tower Corporation (REIT)	180.26	179.55 to 182.63
Americold Realty Trust	12.43	11.40 to 12.55
AMERIPRISE FINANCIAL SERVICES, INC.	497.26	479.73 to 500.22
Amneal Pharmaceuticals, Inc.	12.21	11.87 to 12.27
Ampco-Pittsburgh Corporation	3.42	3.28 to 3.48
AMTEK, Inc.	200.66	196.08 to 201.80
Anheuser-Busch Inbev SA	62.25	60.99 to 62.25
Antero Midstream Partners LP	18.19	18.03 to 18.74
Antero Resources Corporation	37.13	36.59 to 37.50
Apache Corporation	26.32	25.96 to 26.66
Apartment Investment and Management Company	5.64	5.58 to 5.69
Apollo Commercial Real Estate Finance	10.11	10.01 to 10.20
Apollo Global Management, LLC	149.08	143.12 to 149.60
Apple Hospitality REIT, Inc.	11.77	11.66 to 11.87
Applied Industrial Technologies, Inc.	264.32	255.17 to 266.28
Aptiv PLC	78.55	76.05 to 78.66
Arbor Realty Trust	9.05	8.76 to 9.11
ArcelorMittal	45.00	43.73 to 45.09
Archrock, Inc.	26.09	25.27 to 26.41
Arcosa, Inc.	110.84	108.57 to 111.82
Arcus Biosciences, Inc.	25.40	24.75 to 26.02
Ares Commercial Real Estate Corporation	5.20	5.15 to 5.27
Ares Management Corporation	178.28	174.71 to 181.19
Arista Networks, Inc.	132.36	130.25 to 134.44
Arlington Asset Investment Corp	15.82	15.73 to 16.40
Arlo Technologies, Inc.	14.36	14.18 to 14.61
Armada Hoffler Properties, Inc.	6.90	6.75 to 6.98
Arrow Electronics, Inc.	116.33	112.79 to 116.63
ASA Gold and Precious Metals Limited	54.92	53.34 to 55.30
Asbury Automotive Group Inc	244.38	237.50 to 247.66
ASE Technology Holding Co., Ltd.	16.43	16.04 to 16.51
ASGN Incorporated	46.48	44.95 to 46.61
Ashford Hospitality Trust Inc	4.55	3.83 to 4.67
Ashland Global Holdings Inc.	59.84	57.45 to 60.10
Associated Banc-Corp	27.07	26.16 to 27.27
Astrazeneca PLC	91.51	89.70 to 91.66
Atkore International Group Inc.	64.91	63.14 to 65.97
Autohome Inc.	24.08	23.56 to 24.10
Autoliv, Inc.	119.87	116.60 to 120.50
AutoNation, Inc.	221.71	216.40 to 222.07
Avanos Medical, Inc.	11.67	11.24 to 11.78
Avery Dennison Corporation	177.10	172.00 to 178.00
AXA Equitable Holdings, Inc.	47.94	46.53 to 48.17
Axis Capital Holdings Limited	100.36	99.00 to 101.70
Axos Financial, Inc.	85.64	82.95 to 86.64
AZZ Inc.	109.03	105.50 to 109.49
B&G Foods, Inc.	4.81	4.64 to 4.88
Babcock	6.31	6.12 to 6.51
Babson Global Short Duration High Yield Fund	15.17	15.12 to 15.22
Bain Capital Specialty Finance, Inc.	14.60	14.50 to 14.65
Banc of California, Inc.	19.91	19.03 to 19.94
Banco Bilbao Viscaya Argentaria S.A.	22.36	21.93 to 22.38
Banco De Chile	37.88	37.60 to 38.08
Banco Latinoamericano de Comercio Exterior, S.A.	45.04	44.88 to 45.47
Banco Santander Chile	30.11	29.94 to 30.39
Banco Santander, S.A.	11.30	11.08 to 11.32
BanColombia S.A.	64.39	63.16 to 64.48
Bank of America Corporation	54.08	53.34 to 54.55
Bank of Hawaii Corporation	69.57	67.29 to 69.89
Bank Of Montreal	129.58	126.50 to 130.03
Bank of N.T. Butterfield & Son Limited (The)	50.35	49.21 to 50.88
Bank Of New York Mellon Corporation (The)	118.38	114.70 to 118.88
Bank of Nova Scotia (The)	72.65	72.22 to 73.04
BankUnited, Inc.	45.74	44.71 to 46.16
Barclays PLC	23.82	23.46 to 23.89
Barings BDC, Inc.	8.98	8.94 to 9.07
Barings Participation Investors	19.84	19.41 to 19.95
Barnes & Noble Education, Inc	9.25	9.01 to 9.43
Barnes Group, Inc.	41.76	40.32 to 41.96
Bausch Health Companies Inc.	6.82	6.75 to 6.97
BB&T Corporation	26.78	25.73 to 27.02
Becton, Dickinson and Company	198.40	188.85 to 199.69
Belden Inc	124.14	121.94 to 125.22
Benchmark Electronics, Inc.	49.17	46.91 to 49.89
BHP Group Limited	60.53	59.77 to 60.66
Biglari Holdings Inc.	321.87	316.34 to 324.80
Biglari Holdings Inc.	1656.47	1616.07 to 1668.00
Biohaven Pharmaceutical Holding Company Ltd.	10.60	10.20 to 10.88
Bio-Rad Laboratories, Inc.	310.70	310.45 to 310.70
Black Stone Minerals, L.P.	14.60	14.49 to 14.69
BlackBerry Limited	4.38	4.34 to 4.44
Blackrock Corporate High Yield Fund, Inc.	9.46	9.40 to 9.46
BlackRock Energy and Resources Trust	13.89	13.73 to 13.90
Blackrock Enhanced Equity Dividend Trust	9.21	9.14 to 9.25
Blackrock Global	11.29	11.25 to 11.34
Blackrock Global	11.82	11.70 to 11.82
BLACKROCK INTERNATIONAL, LTD.	5.84	5.78 to 5.84
BlackRock Investment Quality Municipal Trust Inc. (The)	11.29	11.20 to 11.31
Blackrock MuniAssets Fund, Inc.	11.00	10.80 to 11.01
Blackrock Municipal Income Quality Trust	10.95	10.90 to 11.02
BlackRock Municipal Income Trust	10.05	10.00 to 10.11
BlackRock Municipal Income Trust II	10.43	10.40 to 10.47
BlackRock Municipal Target Term Trust Inc. (The)	22.57	22.50 to 22.61
Blackrock MuniHoldings California Quality Fund, Inc.	10.70	10.68 to 10.75
Blackrock MuniHoldings Fund, Inc.	11.76	11.68 to 11.78
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	12.11	12.06 to 12.17
Blackrock MuniHoldings Quality Fund II, Inc.	10.04	10.01 to 10.07
Blackrock MuniVest Fund II, Inc.	10.80	10.68 to 10.80
Blackrock MuniYield Fund, Inc.	10.50	10.48 to 10.56
Blackrock MuniYield Michigan Quality Fund, Inc.	11.85	11.78 to 11.87
Blackrock MuniYield Pennsylvania Quality Fund	11.41	11.31 to 11.43
Blackrock MuniYield Quality Fund II, Inc.	10.02	9.99 to 10.06
Blackrock MuniYield Quality Fund III, Inc.	10.99	10.91 to 11.00
BlackRock Resources	10.76	10.58 to 10.76
BlackRock Science and Technology Trust	41.37	41.01 to 41.50
BlackRock, Inc.	1083.36	1071.52 to 1089.77
Blackstone / GSO Strategic Credit Fund	11.89	11.85 to 11.93
Blackstone GSO Long Short Credit Income Fund	11.84	11.83 to 11.90
BlueLinx Holdings Inc.	64.14	60.30 to 65.27
Boeing Company (The)	198.72	198.35 to 201.35
Boise Cascade, L.L.C.	77.01	71.76 to 78.41
Boot Barn Holdings, Inc.	198.73	196.35 to 205.22
Booz Allen Hamilton Holding Corporation	93.02	90.15 to 93.16
BorgWarner Inc.	43.52	42.30 to 43.68
Boston Beer Company, Inc. (The)	202.60	196.15 to 202.79
Boyd Gaming Corporation	81.97	80.47 to 82.45
Brady Corporation	79.34	77.71 to 80.16
BrandywineGLOBAL Global Income Opportunities Fund	8.39	8.31 to 8.41
Brasilagro Cia Brasileira De Propriedades Agricolas	3.69	3.64 to 3.72
Braskem S.A.	2.94	2.92 to 3.01
Bright Scholar Education Holdings Limited	2.21	2.19 to 2.21
BrightView Holdings, Inc.	12.74	12.46 to 12.80
Brink's Company (The)	117.19	114.84 to 117.87
Bristol-Myers Squibb Company	51.21	50.33 to 51.61
British American Tobacco p.l.c.	58.76	57.82 to 58.83
Brookfield Asset Management Inc	55.66	53.90 to 55.93
Brookfield Business Partners L.P.	35.71	35.30 to 36.05
Brookfield Renewable Partners L.P.	28.39	28.05 to 28.70
Brown Forman Corporation	30.00	29.60 to 30.22
Brown Forman Corporation	30.38	29.75 to 30.38
BRT Apartments Corp.	14.98	14.53 to 15.01
Brunswick Corporation	74.49	71.45 to 75.39
Buckle, Inc. (The)	56.54	55.60 to 57.20
Buenaventura Mining Company Inc.	26.83	26.08 to 27.04
Build-A-Bear Workshop, Inc.	52.85	51.13 to 53.84
Burlington Stores, Inc.	270.23	264.01 to 272.39
BWX Technologies, Inc.	179.65	174.00 to 182.00
Byline Bancorp, Inc.	30.19	29.47 to 30.44
CABCO Series 2004-101 Trust	17.42	17.36 to 17.45
Cable One, Inc.	130.95	120.22 to 134.61
Cabot Corporation	68.53	65.75 to 68.57
Cactus, Inc.	46.98	45.41 to 47.37
Cadence Bancorporation	43.15	41.55 to 43.28
CAE Inc	28.22	27.55 to 28.31
CAI International, Inc.	27.10	26.02 to 27.65
Caleres, Inc.	13.38	12.31 to 13.54
California Resources Corporation	47.58	46.42 to 47.91
Calix, Inc	56.02	54.82 to 56.62
Cameco Corporation	93.76	89.01 to 93.84
Canadian Imperial Bank of Commerce	91.77	90.66 to 92.24
Canadian National Railway Company	98.30	96.83 to 98.58
Canadian Pacific Railway Limited	74.90	73.06 to 75.17
Cannae Holdings, Inc.	16.76	16.57 to 16.91
Capital One Financial Corporation	237.76	229.14 to 238.47
Capital Trust, Inc.	20.35	19.97 to 20.47
Capri Holdings Limited	26.01	25.64 to 26.37
Carlisle Companies Incorporated	332.87	318.33 to 333.69
CarMax Inc	41.21	38.96 to 41.70
Carnival Corporation	26.28	25.55 to 26.56
Carnival Corporation	24.32	23.64 to 24.56
Carriage Services, Inc.	42.34	41.50 to 42.74
Cars.com Inc.	12.76	12.27 to 12.96
Carter's, Inc.	33.35	31.74 to 34.12
Carvana Co.	467.67	454.11 to 474.31
Caterpillar, Inc.	615.35	598.69 to 617.23
CBIZ, Inc.	51.76	49.89 to 51.93
CBL & Associates Properties, Inc.	35.91	35.67 to 36.12
Cedar Fair, L.P.	15.15	14.85 to 15.61
Celanese Corporation	43.26	40.39 to 43.40
Celestica, Inc.	348.66	333.79 to 353.38
Cemex S.A.B. de C.V.	10.87	10.79 to 10.97
Centene Corporation	38.67	37.25 to 38.85
Central Puerto S.A.	16.90	16.73 to 17.17
CGI Inc.	90.13	89.13 to 90.48
Charles River Laboratories International, Inc.	194.85	186.10 to 195.06
Chatham Lodging Trust (REIT)	6.80	6.48 to 6.82
Chegg, Inc.	0.94	0.89 to 0.98
Chemours Company (The)	13.06	12.30 to 13.24
Cherry Hill Mortgage Investment Corporation	2.51	2.48 to 2.52
Chevron Corporation	151.41	148.70 to 151.80
Chimera Investment Corporation	12.85	12.51 to 12.94
China Yuchai International Limited	35.98	34.75 to 36.20
Chipotle Mexican Grill, Inc.	33.94	33.58 to 34.19
Christopher & Banks Corporation	24.72	24.11 to 24.94
Chubb Limited	296.54	295.10 to 303.81
Ciena Corporation	221.85	214.40 to 226.24
Citigroup Inc.	111.09	109.26 to 111.91
Citizens Financial Group, Inc.	58.46	55.98 to 58.76
City Office REIT, Inc.	6.95	6.95 to 6.96
Civeo Corporation	22.12	21.96 to 22.61
Civitas Solutions, Inc.	30.35	29.04 to 30.48
Clean Harbors, Inc.	238.79	235.12 to 240.28
Clear Channel Outdoor Holdings, Inc.	2.04	2.00 to 2.07
Clearwater Paper Corporation	18.15	17.47 to 18.29
Cleveland-Cliffs Inc.	12.70	12.32 to 12.79
CNFinance Holdings Limited	5.99	5.90 to 6.01
CNO Financial Group, Inc.	40.83	39.81 to 41.00
CNX Resources Corporation	40.97	39.85 to 41.25
Coca Cola Femsa S.A.B. de C.V.	92.09	90.86 to 92.13
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.38	21.27 to 21.44
Colonial High Income Municipal Trust	3.74	3.71 to 3.77
Columbia Seligman Premium Technology Growth Fund, Inc	37.54	37.10 to 37.67
Comcast Corporation	62.75	62.75 to 62.75
Comerica Incorporated	88.19	83.77 to 88.23
Comfort Systems USA, Inc.	1021.36	968.30 to 1028.95
Commercial Metals Company	69.57	66.67 to 69.83
Community Bank System, Inc.	60.18	58.04 to 60.92
Community Healthcare Trust Incorporated	15.48	15.38 to 15.61
ConAgra Brands, Inc.	17.44	17.10 to 17.48
Concord Medical Services Holdings Limited	4.59	4.26 to 4.75
Conduent Incorporated	2.08	1.99 to 2.12
ConocoPhillips	96.80	93.56 to 97.41
Constellation Brands Inc	148.51	143.60 to 148.55
Constellium N.V.	18.14	17.34 to 18.23
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	7.47	7.41 to 7.59
Contura Energy, Inc.	27.02	26.62 to 27.11
Cooper-Standard Holdings Inc.	31.20	30.15 to 31.74
Core Laboratories N.V.	17.02	16.52 to 17.19
CoreCivic, Inc.	18.59	18.56 to 18.94
Corning Incorporated	94.20	90.16 to 95.19
Corporacion America Airports SA	25.66	25.27 to 25.92
Costamare Inc.	16.06	15.80 to 16.19
Coty Inc.	3.37	3.29 to 3.38
CPB Inc.	31.97	31.12 to 32.27
Crane Co.	190.29	185.82 to 191.68
Credicorp Ltd.	277.00	275.00 to 278.27
CRH PLC	125.14	122.27 to 125.47
CrossAmerica Partners LP	20.71	20.48 to 20.80
Crown Castle International Corporation	90.64	90.14 to 92.18
CTS Corporation	44.74	43.02 to 44.84
Cubic Corporation	10.60	10.58 to 10.60
Cullen/Frost Bankers, Inc.	129.95	126.85 to 131.08
Culp, Inc.	3.99	3.81 to 4.04
Cummins Inc.	524.53	499.28 to 526.50
Curtiss-Wright Corporation	555.01	535.27 to 561.74
Customers Bancorp, Inc	71.65	69.00 to 72.98
CVS Health Corporation	78.97	78.15 to 79.69
Dana Incorporated	22.68	21.58 to 22.91
Danaher Corporation	230.42	223.27 to 230.48
DAQO New Energy Corp.	34.57	32.87 to 34.89
Darden Restaurants, Inc.	179.12	177.47 to 180.10
Deckers Outdoor Corporation	100.71	99.12 to 101.65
Dell Technologies Inc.	140.63	136.26 to 141.13
Delta Air Lines, Inc.	69.93	67.26 to 69.95
Deluxe Corporation	21.94	21.29 to 22.10
Deutsche Bank AG	37.67	37.19 to 37.79
Devon Energy Corporation	38.41	37.07 to 38.48
Diamondrock Hospitality Company	8.97	8.76 to 9.07
Dick's Sporting Goods Inc	219.50	211.19 to 219.80
Diebold Nixdorf Incorporated	67.11	65.18 to 67.63
Dillard's, Inc.	730.73	707.90 to 738.00
Dillard's, Inc.	26.03	26.01 to 26.11
Dine Brands Global, Inc.	33.85	33.72 to 35.12
Dolby Laboratories	68.29	67.25 to 68.53
Dollar General Corporation	125.89	123.86 to 126.63
Donaldson Company, Inc.	92.15	90.10 to 92.49
Douglas Dynamics, Inc.	33.44	31.98 to 33.84
Dover Corporation	195.70	189.95 to 196.46
DRDGOLD Limited	30.49	29.33 to 30.79
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.72	10.66 to 10.75
Dreyfus Strategic Municipal Bond Fund, Inc.	6.08	6.03 to 6.09
Dreyfus Strategic Municipals, Inc.	6.31	6.28 to 6.31
DTE Energy Company	21.28	20.95 to 21.32
Ducommun Incorporated	92.47	89.42 to 94.52
Duff & Phelps Utilities Tax-Free Income, Inc.	11.35	11.35 to 11.40
Duke Energy Corporation	25.09	24.97 to 25.14
DXC Technology Company	15.12	14.55 to 15.19
Dycom Industries, Inc.	355.83	346.41 to 361.22
Dynagas LNG Partners LP	3.83	3.75 to 3.84
e.l.f. Beauty, Inc.	78.62	75.98 to 79.84
Eagle Materials Inc	224.58	216.44 to 225.19
Eagle Point Credit Company Inc.	25.15	25.06 to 25.25
Easterly Government Properties, Inc.	21.99	21.72 to 22.22
EastGroup Properties, Inc.	182.63	179.32 to 183.64
Eastman Chemical Company	64.96	61.09 to 65.08
Eastman Kodak Company	9.26	9.20 to 9.67
Eaton Corporation, PLC	353.45	342.21 to 354.37
Eaton Vance Corporation	14.45	14.33 to 14.45
Eaton Vance Corporation	9.20	9.11 to 9.20
Eaton Vance Enhance Equity Income Fund	19.80	19.60 to 19.80
Eaton Vance Enhanced Equity Income Fund II	23.07	22.75 to 23.09
Eaton Vance Floating Rate Income Trust	11.40	11.36 to 11.42
Eaton Vance Municipal Income 2028 Term Trust	19.31	19.06 to 19.38
Eaton Vance Municipal Income Trust	11.07	10.99 to 11.15
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.81	8.75 to 8.84
Eaton Vance Senior Floating-Rate Fund	11.18	11.16 to 11.20
Eaton Vance Tax Advantaged Dividend Income Fund	24.57	24.30 to 24.68
Eaton Vance Tax-Advantage Global Dividend Opp	29.15	28.83 to 29.15
Eaton Vance Tax-Advantaged Global Dividend Income Fund	22.46	22.27 to 22.52
Eaton Vance Tax-Managed Buy-Write Income Fund	15.27	15.18 to 15.28
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.67	15.52 to 15.69
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.29	9.21 to 9.29
Elastic N.V.	78.87	74.02 to 79.32
Eldorado Gold Corporation	33.57	32.31 to 33.93
Element Solutions Inc.	27.58	26.43 to 27.77
Ellington Financial Inc.	13.69	13.58 to 13.76
EMCOR Group, Inc.	627.02	611.15 to 633.77
Emerald Expositions Events, Inc.	3.67	3.64 to 3.86
Emergent Biosolutions, Inc.	11.56	11.17 to 11.62
Emerson Electric Company	137.01	134.04 to 137.58
Empire State Realty Trust, Inc.	6.96	6.82 to 7.03
Employers Holdings Inc	40.45	39.81 to 40.71
Endava plc	6.69	6.51 to 6.78
Endeavour Silver Corporation	9.03	8.52 to 9.17
Energizer Holdings, Inc.	19.43	18.55 to 19.50
Energizer Holdings, Inc.	17.33	16.43 to 17.40
Enersys	150.88	147.22 to 152.01
ENI S.p.A.	37.61	37.27 to 37.66
Ennis, Inc.	17.79	17.56 to 17.99
Enova International, Inc.	141.40	136.00 to 142.43
Entergy Arkansas, LLC	21.05	20.90 to 21.08
Entergy Louisiana, Inc.	20.79	20.62 to 20.80
Entergy Mississippi, LLC	21.14	20.98 to 21.14
Entergy New Orleans, LLC	21.62	21.60 to 21.64
Entravision Communications Corporation	3.24	3.21 to 3.44
EOG Resources, Inc.	111.43	107.60 to 111.58
EPAM Systems, Inc.	211.72	206.40 to 213.11
Equifax, Inc.	215.18	208.43 to 215.50
Equinor ASA	23.00	22.58 to 23.01
Essent Group Ltd.	63.40	61.72 to 63.84
Estee Lauder Companies, Inc. (The)	107.28	102.79 to 107.66
European Equity Fund, Inc. (The)	10.64	10.61 to 10.67
Eventbrite, Inc.	4.43	4.43 to 4.44
Evercore Inc.	344.73	334.25 to 346.54
Eversource Energy	67.63	67.06 to 67.96
Exxon Mobil Corporation	119.54	118.37 to 119.87
F.N.B. Corporation	17.57	16.95 to 17.69
Fabrinet	516.63	485.42 to 527.00
FactSet Research Systems Inc.	288.20	284.23 to 290.19
Farmland Partners Inc.	9.98	9.97 to 10.05
FB Financial Corporation	58.65	57.30 to 59.36
Federal Agricultural Mortgage Corporation	184.14	179.33 to 186.64
Federal Agricultural Mortgage Corporation	138.50	138.50 to 141.25
Federated Premier Municipal Income Fund	11.19	11.13 to 11.20
FedEx Corporation	284.31	275.30 to 285.49
FGL Holdings	33.96	33.20 to 33.99
Fidelity National Information Services, Inc.	66.60	65.21 to 66.73
First BanCorp.	21.02	20.14 to 21.21
First Commonwealth Financial Corporation	17.06	16.46 to 17.13
First Horizon National Corporation	23.87	22.85 to 23.90
First Industrial Realty Trust, Inc.	58.58	57.32 to 58.79
First Majestic Silver Corp.	15.69	14.86 to 15.92
First Trust	21.81	21.68 to 21.86
First Trust Senior Floating Rate Income Fund II	10.00	9.79 to 10.07
Flaherty & Crumrine Preferred Income Fund Incorporated	11.82	11.76 to 11.85
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.48	9.35 to 9.50
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.66	16.52 to 16.69
Flotek Industries, Inc.	16.69	16.20 to 16.81
Flowers Foods, Inc.	10.81	10.51 to 10.81
Flowserve Corporation	73.44	72.04 to 73.97
Fluor Corporation	43.39	42.39 to 43.93
Fly Leasing Limited	21.30	18.99 to 21.88
FMC Corporation	13.62	13.15 to 13.63
Fomento Economico Mexicano S.A.B. de C.V.	103.55	102.39 to 104.16
Ford Motor Company	13.41	13.07 to 13.42
Forestar Group Inc	25.85	25.03 to 26.10
Fortive Corporation	54.80	53.66 to 55.04
Fortress Transportation and Infrastructure Investors LLC	182.00	177.00 to 184.12
Fortuna Silver Mines Inc.	9.54	9.17 to 9.65
Forum Energy Technologies, Inc.	34.97	34.21 to 36.00
Four Seasons Education (Cayman) Inc.	13.00	13.00 to 13.00
Franco-Nevada Corporation	207.92	200.61 to 209.48
Franklin Covey Company	16.43	16.00 to 16.71
Franklin Resources, Inc.	23.31	22.75 to 23.50
Frank's International N.V.	63.80	62.67 to 64.18
Freeport-McMoran, Inc.	46.45	44.69 to 46.45
Fresh Del Monte Produce, Inc.	36.55	36.05 to 37.04
FS KKR Capital Corp.	15.75	15.47 to 15.80
FTI Consulting, Inc.	166.61	163.78 to 168.75
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.29	4.25 to 4.30
Gabelli Dividend	27.20	26.90 to 27.33
Gabelli Equity Trust, Inc. (The)	6.26	6.19 to 6.29
Gabelli Global Small and Mid Cap Value Trust (The)	14.43	14.26 to 14.43
Gabelli Multi-Media Trust Inc. (The)	4.20	4.16 to 4.20
Gabelli Utility Trust (The)	6.06	6.04 to 6.11
GAMCO Natural Resources, Gold & Income Tust	7.42	7.31 to 7.48
Garrett Motion Inc.	16.71	16.55 to 16.94
Gartner, Inc.	230.88	225.24 to 232.48
Gates Industrial Corporation plc	22.29	21.49 to 22.30
GATX Corporation	167.21	163.47 to 167.66
Generac Holdlings Inc.	166.57	160.02 to 167.73
General American Investors, Inc.	58.84	58.00 to 58.84
General Dynamics Corporation	342.23	333.53 to 344.94
General Motors Company	80.80	77.10 to 80.95
Genesis Healthcare, Inc.	27.53	26.92 to 27.59
Genpact Limited	46.36	45.52 to 46.57
Genuine Parts Company	131.24	126.87 to 131.93
Genworth Financial Inc	8.85	8.78 to 8.92
Geo Group Inc (The)	16.69	16.54 to 16.98
Georgia Power Company	22.87	22.67 to 22.91
Gerdau S.A.	3.57	3.51 to 3.59
Getty Realty Corporation	28.46	28.22 to 28.59
GigCapital, Inc.	10.50	10.49 to 10.51
Gildan Activewear, Inc.	57.72	56.50 to 57.79
Glaukos Corporation	108.72	105.88 to 109.38
GlaxoSmithKline PLC	48.41	47.82 to 48.44
Global Medical REIT Inc.	35.10	34.32 to 35.40
Global Net Lease, Inc.	8.26	8.24 to 8.40
Global Payments Inc.	80.34	77.43 to 80.58
Global Ship Lease, Inc.	35.76	35.45 to 36.13
Globant S.A.	68.92	66.85 to 69.42
GoDaddy Inc.	128.30	125.63 to 129.12
Gold Fields Limited	43.04	41.70 to 43.66
Goldman Sachs BDC, Inc.	10.14	10.04 to 10.15
Goldman Sachs Group, Inc. (The)	889.24	869.27 to 897.20
Gorman-Rupp Company (The)	49.02	46.88 to 49.23
GrafTech International Ltd.	17.83	16.97 to 18.00
Graham Corporation	64.32	60.73 to 66.10
Graham Holdings Company	1107.50	1079.39 to 1117.55
Granite Construction Incorporated	111.26	108.19 to 112.17
Granite Real Estate Inc.	55.97	55.33 to 56.13
Gray Television, Inc.	5.26	4.94 to 5.30
Gray Television, Inc.	8.90	8.38 to 9.45
Green Dot Corporation	13.22	13.04 to 13.49
Greenbrier Companies, Inc. (The)	47.14	45.14 to 47.30
Greif Bros. Corporation	66.77	64.80 to 66.96
Greif Bros. Corporation	72.83	70.30 to 73.25
Griffon Corporation	75.45	73.19 to 76.00
Group 1 Automotive, Inc.	419.98	411.49 to 423.54
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	242.63	238.39 to 247.58
Grupo Aeroportuario del Sureste, S.A. de C.V.	307.75	304.06 to 310.71
Grupo Aval Acciones y Valores S.A.	4.22	4.13 to 4.23
Grupo Televisa S.A.	2.95	2.78 to 2.99
H. B. Fuller Company	59.61	57.55 to 59.78
Haemonetics Corporation	87.16	83.08 to 87.32
Halliburton Company	29.04	28.38 to 29.39
Hamilton Beach Brands Holding Company	16.37	15.24 to 16.69
Hanesbrands Inc.	6.65	6.45 to 6.65
Harmony Gold Mining Company Limited	20.02	19.22 to 20.27
Haverty Furniture Companies, Inc.	24.52	23.64 to 24.89
Haverty Furniture Companies, Inc.	24.84	24.84 to 24.84
Hawaiian Electric Industries, Inc.	12.00	11.77 to 12.12
HCI Group, Inc.	175.20	172.51 to 177.40
Hecla Mining Company	17.19	16.65 to 17.44
Helix Energy Solutions Group, Inc.	7.25	7.09 to 7.41
Helmerich & Payne, Inc.	30.44	29.60 to 30.93
Herbalife Nutrition Ltd.	13.50	12.55 to 13.59
Herc Holdings Inc.	150.51	142.38 to 151.54
Hercules Capital, Inc.	25.56	25.21 to 25.56
Hercules Capital, Inc.	19.05	18.89 to 19.07
Hertz Global Holdings, Inc	5.49	5.34 to 5.68
Hess Midstream Partners LP	34.47	34.23 to 34.80
Hewlett Packard Enterprise Company	25.26	24.58 to 25.41
Hexcel Corporation	76.42	75.58 to 76.82
HFF, Inc.	21.28	21.20 to 21.29
High Income Securities Fund	6.25	6.24 to 6.28
Hillenbrand Inc	31.83	31.82 to 31.87
Hilltop Holdings Inc.	35.27	34.49 to 35.63
Hilton Grand Vacations Inc.	43.00	41.59 to 43.22
HNI Corporation	42.54	40.13 to 43.05
Honda Motor Company, Ltd.	30.56	30.19 to 30.60
Honeywell International Inc.	192.06	190.12 to 192.70
Horace Mann Educators Corporation	45.02	44.21 to 45.46
Hormel Foods Corporation	23.74	23.34 to 23.74
Host Hotels & Resorts, Inc.	17.83	17.43 to 18.04
Houlihan Lokey, Inc.	180.42	176.79 to 181.60
HP Inc.	25.49	25.13 to 25.58
HSBC Holdings plc	74.08	72.83 to 74.36
Hubbell Inc	448.18	437.80 to 449.98
HubSpot, Inc.	392.47	383.45 to 394.24
Hudbay Minerals Inc.	18.25	17.58 to 18.45
Hudson Pacific Properties, Inc.	13.45	13.09 to 13.88
Humana Inc.	256.66	247.53 to 256.84
Huntington Ingalls Industries, Inc.	323.14	311.04 to 326.63
Huntsman Corporation	10.66	10.13 to 10.83
HUYA Inc.	3.32	3.12 to 3.38
Hyster-Yale Materials Handling, Inc.	33.90	32.27 to 34.40
Iamgold Corporation	15.46	14.86 to 15.60
IDEX Corporation	176.51	174.08 to 177.85
IDT Corporation	50.32	48.75 to 50.93
Illinois Tool Works Inc.	253.53	246.56 to 254.18
Imax Corporation	38.11	37.72 to 38.44
Infosys Limited	18.07	17.62 to 18.13
ING Group, N.V.	26.97	26.62 to 27.03
Ingersoll-Rand plc (Ireland)	80.98	78.48 to 81.08
Ingevity Corporation	58.83	56.01 to 58.92
Ingredion Incorporated	108.74	106.36 to 108.95
Innovative Industrial Properties, Inc.	52.50	51.20 to 52.80
Insperity, Inc.	36.24	34.14 to 36.55
Inspire Medical Systems, Inc.	140.07	138.60 to 147.03
Installed Building Products, Inc.	283.58	266.59 to 286.61
Integer Holdings Corporation	71.95	71.56 to 72.63
Intercontinental Exchange Inc.	160.38	157.51 to 161.36
International Business Machines Corporation	312.67	306.65 to 314.69
International Paper Company	39.12	37.47 to 39.20
Interpublic Group of Companies, Inc. (The)	24.57	24.47 to 25.32
Intrepid Potash, Inc	25.96	25.20 to 26.09
Invesco California Value Municipal Income Trust	10.96	10.83 to 11.04
Invesco Municipal Income Opportunities Trust	6.16	6.14 to 6.20
Invesco Municipal Opportunity Trust	9.62	9.61 to 9.65
Invesco Municipal Trust	9.68	9.65 to 9.71
Invesco Plc	26.93	25.96 to 27.00
Invesco Quality Municipal Income Trust	10.08	10.01 to 10.10
Invesco Trust for Investment Grade New York Municipal	11.68	11.64 to 11.72
Invesco Trust for Investment Grade Municipals	10.33	10.28 to 10.36
Invesco Value Municipal Income Trust	12.58	12.53 to 12.61
Iron Mountain Incorporated	85.50	83.78 to 86.64
IRSA Inversiones Y Representaciones S.A.	15.10	15.05 to 15.47
J P Morgan Chase & Co	310.11	298.46 to 311.19
Jabil Inc.	229.97	222.81 to 231.45
James Hardie Industries plc.	19.98	18.77 to 19.99
Janus Henderson Group plc	45.82	44.73 to 45.94
Jefferies Financial Group Inc.	61.83	59.50 to 62.42
JELD-WEN Holding, Inc.	2.80	2.58 to 2.84
Jernigan Capital, Inc.	21.25	20.98 to 21.73
JinkoSolar Holding Company Limited	26.32	25.29 to 27.14
John Hancock Financial Opportunities Fund	36.48	35.41 to 36.64
John Hancock Hedged Equity & Income Fund	11.04	10.94 to 11.04
John Hancock Investors Trust	14.17	14.09 to 14.21
John Hancock Pfd Income Fund II	16.33	16.26 to 16.35
Johnson & Johnson	206.54	200.18 to 206.80
Johnson Controls International plc	115.81	114.98 to 117.02
Jones Lang LaSalle Incorporated	331.36	325.55 to 332.52
K12 Inc	62.72	61.15 to 62.80
Kadant Inc	292.03	280.08 to 297.49
KAR Auction Services, Inc	27.76	27.00 to 27.98
KB Home	64.47	61.86 to 64.52
KBR, Inc.	43.60	43.15 to 43.96
Kellogg Company	83.44	83.42 to 83.48
Kemper Corporation	40.33	39.74 to 40.47
Kennametal Inc.	29.11	27.82 to 29.23
Kenon Holdings Ltd.	60.88	59.90 to 61.29
Keurig Dr Pepper Inc.	29.53	29.07 to 29.61
KeyCorp	20.52	19.94 to 20.67
Keysight Technologies Inc.	212.78	209.73 to 214.43
Kimbell Royalty Partners	12.58	12.47 to 12.67
Kinross Gold Corporation	27.26	26.49 to 27.37
Kirby Corporation	112.49	111.24 to 113.57
Kite Realty Group Trust	22.78	22.60 to 22.95
KKR & Co. Inc.	141.54	135.89 to 142.30
KKR Income Opportunities Fund	11.80	11.74 to 11.82
KKR Real Estate Finance Trust Inc.	8.83	8.67 to 8.92
Knight Transportation, Inc.	51.51	49.50 to 51.79
KNOT Offshore Partners LP	10.61	10.60 to 10.85
Knowles Corporation	23.82	23.19 to 24.10
Kohl's Corporation	23.63	23.10 to 24.38
Korea Fund, Inc. (The)	36.38	36.00 to 36.38
Korn Ferry	67.43	66.27 to 68.22
Kronos Worldwide Inc	4.86	4.60 to 4.88
KT Corporation	18.63	18.35 to 18.64
Ladder Capital Corp	11.16	10.98 to 11.26
LATAM Airlines Group S.A.	52.10	51.05 to 52.71
Lazard Global Total Return and Income Fund	17.82	17.57 to 17.85
LCI Industries	121.00	115.76 to 121.51
Lear Corporation	111.49	105.77 to 111.75
Lee Enterprises, Incorporated	4.12	4.06 to 4.42
Leggett & Platt, Incorporated	11.32	11.00 to 11.54
Lehman ABS Corporation	25.50	25.50 to 25.50
Lehman ABS Corporation	29.18	29.00 to 29.19
LendingClub Corporation	19.76	19.03 to 20.00
Lennox International, Inc.	505.78	499.12 to 511.17
Lexington Realty Trust	49.55	48.75 to 49.79
LG Display Co., Ltd.	4.43	4.38 to 4.45
Liberty All-Star Equity Fund	6.19	6.11 to 6.19
Liberty All-Star Growth Fund, Inc.	5.38	5.31 to 5.39
Liberty Oilfield Services Inc.	20.18	19.50 to 20.50
Lincoln National Corporation	45.02	43.05 to 45.05
Lindsay Corporation	121.95	118.05 to 122.54
Lithia Motors, Inc.	352.21	332.32 to 352.69
Live Nation Entertainment, Inc.	138.82	136.19 to 140.72
LiveRamp Holdings, Inc.	29.93	29.39 to 30.30
Lloyds Banking Group Plc	5.04	4.97 to 5.09
LMP Capital and Income Fund Inc.	14.81	14.74 to 14.88
Lockheed Martin Corporation	467.94	455.88 to 473.08
Loma Negra Compania Industrial Argentina Sociedad Anonima	12.61	12.20 to 12.83
Louisiana-Pacific Corporation	87.12	83.79 to 87.80
Lowe's Companies, Inc.	246.20	242.38 to 248.44
Luxfer Holdings PLC	13.50	13.18 to 13.62
M&T Bank Corporation	204.60	196.55 to 205.72
M/I Homes, Inc.	134.66	129.69 to 135.87
Macerich Company (The)	18.07	17.76 to 18.33
Macro Bank Inc.	89.94	86.47 to 91.62
Macy's Inc	23.26	22.21 to 23.56
Madison Covered Call & Equity Strategy Fund	5.96	5.91 to 5.98
Magna International, Inc.	51.10	49.29 to 51.41
MagnaChip Semiconductor Corporation	2.95	2.92 to 2.98
Main Street Capital Corporation	62.94	61.88 to 63.21
MainStay MacKay DefinedTerm Municipal Opportunitie	14.93	14.85 to 14.95
Manitowoc Company, Inc. (The)	12.67	12.02 to 12.88
ManpowerGroup	28.41	27.43 to 28.47
Manulife Financial Corp	35.49	35.13 to 35.63
Marcus Corporation (The)	15.97	15.71 to 16.15
Marine Products Corporation	8.46	8.32 to 8.74
MarineMax, Inc.	26.04	25.05 to 26.75
Markel Corporation	2083.77	2045.92 to 2092.46
Marriot Vacations Worldwide Corporation	55.08	52.94 to 55.47
Martin Marietta Materials, Inc.	623.41	606.56 to 625.61
MasTec, Inc.	228.80	220.59 to 231.98
Matador Resources Company	45.75	44.00 to 46.08
Materion Corporation	127.45	123.80 to 129.33
Matson, Inc.	120.79	116.29 to 122.52
Maui Land & Pineapple Company, Inc.	16.71	16.55 to 17.06
MaxLinear, Inc	19.61	18.92 to 19.64
MBIA, Inc.	7.53	7.38 to 7.58
McDonald's Corporation	310.53	306.01 to 311.32
McEwen Mining Inc.	18.78	18.27 to 19.30
MEDIFAST INC	11.66	11.24 to 11.81
Mesabi Trust	34.69	33.78 to 34.95
MetLife, Inc.	79.82	77.60 to 79.87
Metropolitan Bank Holding Corp.	80.92	77.90 to 81.29
Mexico Equity and Income Fund, Inc. (The)	12.18	12.10 to 12.34
Mexico Fund, Inc. (The)	19.70	19.65 to 19.91
MFA Financial, Inc.	9.63	9.52 to 9.68
MFS Charter Income Trust	6.33	6.31 to 6.35
MFS Multimarket Income Trust	4.71	4.69 to 4.73
MFS Municipal Income Trust	5.45	5.41 to 5.45
MGIC Investment Corporation	28.97	27.64 to 29.08
MGM Resorts International	37.20	36.21 to 37.64
Miller Industries, Inc.	38.24	37.23 to 38.66
Minerals Technologies Inc.	60.69	58.81 to 61.15
Mistras Group Inc	12.40	11.15 to 12.55
Mitsubishi UFJ Financial Group Inc	15.85	15.71 to 15.93
Mizuho Financial Group, Inc.	7.30	7.25 to 7.34
Modine Manufacturing Company	162.66	148.03 to 164.70
Moelis & Company	70.55	68.40 to 71.51
Molina Healthcare Inc	160.52	155.77 to 160.92
Molson Coors Brewing Company	46.85	45.28 to 46.89
Molson Coors Brewing Company	47.25	47.25 to 47.25
Monmouth Real Estate Investment Corporation	12.09	11.91 to 12.22
Moog Inc.	239.20	233.67 to 241.80
Moog Inc.	240.00	236.41 to 240.00
Morgan Stanley	179.71	177.75 to 181.31
Morgan Stanley China A Share Fund Inc.	17.32	17.05 to 17.43
Movado Group Inc.	21.08	20.86 to 21.31
MPLX LP	55.15	54.82 to 55.48
Mueller Industries, Inc.	112.83	109.79 to 113.40
Mueller Water Products Inc	24.66	23.85 to 24.79
MuniVest Fund, Inc.	6.99	6.96 to 7.03
Murphy Oil Corporation	33.35	31.95 to 33.60
MV Oil Trust	1.17	1.13 to 1.31
Myers Industries, Inc.	19.26	18.79 to 19.53
Nabors Industries Ltd.	57.06	54.74 to 58.39
NACCO Industries, Inc.	48.30	46.12 to 48.95
National Bank Holdings Corporation	39.73	38.45 to 40.06
National Fuel Gas Company	82.02	81.32 to 82.21
National Oilwell Varco, Inc.	16.54	16.02 to 16.69
National Presto Industries, Inc.	103.08	99.96 to 104.30
National Steel Company	1.76	1.74 to 1.81
National Storage Affiliates Trust	29.60	29.01 to 29.74
Natural Gas Services Group, Inc.	33.40	32.39 to 33.82
Navigant Consulting, Inc.	1.23	1.19 to 1.27
Neenah, Inc.	27.05	26.34 to 27.50
Nelnet, Inc.	131.14	129.07 to 132.48
New Germany Fund, Inc. (The)	11.11	11.04 to 11.14
New Mountain Finance Corporation	9.79	9.73 to 9.84
New Oriental Education & Technology Group, Inc.	53.67	53.04 to 54.04
New York Times Company (The)	67.70	65.55 to 67.98
NewMarket Corporation	770.39	750.01 to 772.55
Newmont Mining Corporation	94.40	91.70 to 95.29
Nexa Resources S.A.	7.75	7.64 to 8.03
Nike, Inc.	65.79	63.76 to 66.15
NL Industries, Inc.	5.71	5.36 to 5.75
Nokia Corporation	6.22	6.13 to 6.26
Nomad Foods Limited	12.34	12.12 to 12.42
Nomura Holdings Inc ADR	8.12	8.04 to 8.15
Norfolk Souther Corporation	294.26	289.71 to 295.80
North European Oil Royality Trust	6.20	6.10 to 6.31
NorthWestern Corporation	67.00	66.08 to 67.24
Novartis AG	131.19	130.46 to 131.63
Novo Nordisk A/S	49.05	47.04 to 49.50
NOW Inc.	14.17	13.85 to 14.28
NRG Energy, Inc.	168.16	163.25 to 170.06
Nu Skin Enterprises, Inc.	10.35	10.00 to 10.47
Nucor Corporation	164.33	159.08 to 165.16
Nutrien Ltd.	59.00	58.04 to 59.21
Nuveen AMT-Free Municipal Credit Income Fund	12.73	12.65 to 12.74
Nuveen AMT-Free Municipal Value Fund	9.12	9.05 to 9.12
Nuveen AMT-Free Municipal Value Fund	14.35	14.28 to 14.44
Nuveen AMT-Free Quality Municipal Income Fund	11.58	11.53 to 11.61
Nuveen California Quality Municipal Income Fund	12.00	11.95 to 12.02
Nuveen Core Equity Alpha Fund	16.13	15.98 to 16.13
Nuveen Dow 30SM Dynamic Overwrite Fund	15.25	15.10 to 15.26
Nuveen Global High Income Fund	12.59	12.48 to 12.59
Nuveen Insured New York Select Tax-Free Income Portfolio	12.13	12.04 to 12.13
Nuveen Massachusetts Municipal Income Fund	11.55	11.55 to 11.65
Nuveen Missouri Quality Municipal Income Fund	11.60	11.16 to 11.70
Nuveen Municipal Credit Income Fund	12.73	12.70 to 12.74
Nuveen Municipal Income Fund, Inc.	10.05	10.00 to 10.05
Nuveen New York Municipal Value Fund, Inc.	8.53	8.42 to 8.59
Nuveen Pennsylvania Quality Municipal Income Fund	12.13	12.10 to 12.13
Nuveen Quality Municipal Income Fund	12.17	12.11 to 12.20
Nuveen Real Asset Income and Growth Fund	13.72	13.67 to 13.76
Nuveen S&P 500 Buy-Write Income Fund	14.52	14.42 to 14.54
Nuveen S&P 500 Dynamic Overwrite Fund	18.08	17.96 to 18.08
Nuveen Select Maturities Municipal Fund	9.33	9.29 to 9.34
Nuveen Taxable Municipal Income Fund	16.21	16.01 to 16.31
Nuveenn Intermediate Duration Quality Municipal Term Fund	15.87	15.13 to 15.94
nVent Electric plc	108.87	106.50 to 109.68
NVR, Inc.	7504.37	7345.00 to 7525.00
Oceaneering International, Inc.	27.29	26.94 to 27.64
OFG Bancorp	41.88	40.85 to 42.29
Oil States International, Inc.	7.07	6.77 to 7.19
Olin Corporation	21.57	20.40 to 21.72
Omnicom Group Inc.	77.42	73.71 to 77.55
One Liberty Properties, Inc.	20.99	20.37 to 21.06
OneMain Holdings, Inc.	67.28	64.67 to 68.10
ONEOK, Inc.	73.78	73.28 to 75.13
Ooma, Inc.	11.39	10.61 to 11.55
Oppenheimer Holdings, Inc.	71.98	70.04 to 73.00
Oracle Corporation	223.01	217.58 to 225.32
Orion Engineered Carbons S.A	5.22	4.87 to 5.35
Orion Group Holdings, Inc.	11.45	10.84 to 11.61
Orix Corp Ads	28.16	27.86 to 28.26
Ormat Technologies, Inc.	113.11	111.14 to 113.85
Oshkosh Corporation	132.47	126.25 to 133.33
Osisko Gold Royalties Ltd	35.24	34.19 to 35.62
OUTFRONT Media Inc.	23.68	23.42 to 23.94
Owens & Minor, Inc.	2.76	2.45 to 2.83
Owens Corning Inc	115.56	111.00 to 116.59
Owens-Illinois, Inc.	14.78	14.11 to 14.91
Oxford Industries, Inc.	40.45	39.15 to 40.94
Packaging Corporation of America	202.62	194.65 to 204.16
Palo Alto Networks, Inc.	192.96	192.11 to 195.00
Pampa Energia S.A.	90.87	89.50 to 93.30
PAR Technology Corporation	37.56	34.98 to 38.15
Paramount Group, Inc.	6.61	6.60 to 6.63
Park Electrochemical Corporation	19.87	19.71 to 20.08
Park Hotels & Resorts Inc.	10.90	10.65 to 11.03
Parker-Hannifin Corporation	889.25	862.50 to 893.47
Paycom Software, Inc.	163.80	161.06 to 163.89
Peabody Energy Corporation	28.21	27.51 to 28.48
Pearson, Plc	13.70	13.57 to 13.73
Pebblebrook Hotel Trust	11.32	11.11 to 11.52
Pembina Pipeline Corp.	39.13	38.78 to 39.49
Penske Automotive Group, Inc.	170.05	166.01 to 170.69
Pentair plc.	105.25	102.76 to 105.68
Penumbra, Inc.	303.07	288.35 to 303.20
Permianville Royalty Trust	1.85	1.85 to 1.88
Perrigo Company	13.52	13.14 to 13.58
Pfizer, Inc.	25.78	25.22 to 25.79
Phillips 66	143.81	138.90 to 143.85
PIMCO Commercial Mortgage Securities Trust, Inc.	6.25	6.20 to 6.27
Pimco Global Stocksplus & Income Fund	8.88	8.86 to 8.93
Pimco High Income Fund	4.91	4.88 to 4.91
PIMCO Income Strategy Fund	8.50	8.48 to 8.54
PIMCO Income Strategy Fund II	7.47	7.43 to 7.47
PIMCO Strategic Income Fund, Inc.	6.99	6.95 to 7.04
Pitney Bowes Inc.	9.93	9.92 to 10.09
PJT Partners Inc.	177.01	174.28 to 179.76
Plains All American Pipeline, L.P.	17.60	17.33 to 17.62
Plains Group Holdings, L.P.	18.71	18.48 to 18.72
Plantronics, Inc.	16.70	16.00 to 17.00
PNC Financial Services Group, Inc. (The)	206.97	202.22 to 207.96
Polaris Industries Inc.	69.45	66.56 to 71.25
POSCO	54.45	53.54 to 54.67
PPG Industries, Inc.	100.44	98.16 to 100.79
Precision Drilling Corporation	70.92	67.87 to 71.04
Prestige Consumer Healthcare Inc.	61.36	59.81 to 61.54
ProAssurance Corporation	24.07	23.99 to 24.10
Prologis, Inc.	129.71	127.32 to 130.56
ProPetro Holding Corp.	11.30	11.01 to 11.65
PROS Holdings, Inc.	23.25	23.24 to 23.26
Prosperity Bancshares, Inc.	72.96	70.25 to 73.41
Proto Labs, Inc.	52.45	50.98 to 53.03
Provident Financial Services, Inc	20.68	20.14 to 21.00
Prudential Financial, Inc.	24.08	23.96 to 24.23
Prudential Financial, Inc.	114.76	111.10 to 115.11
Prudential Public Limited Company	29.23	28.95 to 29.36
PT Telekomunikasi Indonesia, Tbk	21.96	21.71 to 21.99
PulteGroup, Inc.	127.90	123.86 to 128.22
Putnam Municipal Opportunities Trust	10.54	10.46 to 10.54
Q2 Holdings, Inc.	74.54	72.67 to 74.76
Quad Graphics, Inc	6.28	6.01 to 6.39
Quaker Chemical Corporation	140.24	133.30 to 140.58
Quanex Building Products Corporation	14.50	13.75 to 14.52
Quanta Services, Inc.	462.21	452.15 to 469.52
Qwest Corporation	19.63	19.57 to 19.73
Radian Group Inc.	35.72	34.21 to 35.88
Ranger Energy Services, Inc.	14.29	13.75 to 14.37
Raymond James Financial, Inc.	166.94	164.78 to 167.68
Rayonier Inc.	22.30	21.24 to 22.47
RE/MAX Holdings, Inc.	8.46	8.22 to 8.55
Redwood Trust, Inc.	5.59	5.48 to 5.63
Regal Beloit Corporation	447.58	425.91 to 453.41
Regional Management Corp.	37.60	36.52 to 38.43
Regions Financial Corporation	27.38	26.53 to 27.49
Regis Corporation	29.88	29.11 to 30.24
Reinsurance Group of America, Incorporated	197.67	192.49 to 198.23
Reliance Steel & Aluminum Co.	288.91	280.54 to 290.55
RELX PLC	40.08	39.83 to 40.17
RenaissanceRe Holdings Ltd.	265.29	261.72 to 267.55
Renesola Ltd.	1.91	1.90 to 1.92
Resideo Technologies, Inc.	35.35	33.30 to 35.62
REV Group, Inc.	58.94	55.85 to 59.54
REX American Resources Corporation	33.30	32.24 to 33.81
Ringcentral, Inc.	30.77	30.26 to 30.92
Rio Tinto Plc	76.24	74.62 to 76.33
Ritchie Bros. Auctioneers Incorporated	102.56	98.93 to 102.64
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.64	14.60 to 14.75
RiverNorth Opportunities Fund, Inc.	11.85	11.72 to 11.85
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.00	7.96 to 8.03
RLJ Lodging Trust	7.54	7.37 to 7.61
Robert Half International Inc.	27.33	26.60 to 27.37
Rockwell Automation, Inc.	410.23	400.34 to 413.04
Rogers Corporation	91.70	87.39 to 91.84
Royal Bank Of Canada	165.14	163.14 to 165.82
Royce Global Value Trust, Inc.	12.89	12.69 to 12.91
Royce Micro-Cap Trust, Inc.	10.85	10.65 to 10.94
Royce Value Trust, Inc.	16.87	16.46 to 16.87
RPC, Inc.	5.87	5.78 to 5.94
RPT Realty	2.63	2.60 to 2.64
Ryder System, Inc.	194.07	185.13 to 194.52
Ryerson Holding Corporation	24.17	23.28 to 24.37
Ryman Hospitality Properties, Inc.	94.95	91.33 to 95.21
Safehold Inc.	13.87	13.65 to 13.98
SailPoint Technologies Holdings, Inc.	21.02	19.51 to 21.44
Salesforce.com Inc	264.20	259.15 to 265.93
San Juan Basin Royalty Trust	6.03	5.96 to 6.14
SandRidge Energy, Inc.	15.15	14.77 to 15.23
SAP SE	245.88	242.10 to 246.97
Saratoga Investment Corp	22.95	22.81 to 23.00
Saul Centers, Inc.	31.11	30.52 to 31.33
Schlumberger N.V.	39.93	38.20 to 39.99
Schneider National, Inc.	26.93	25.99 to 26.98
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	100.66	96.58 to 101.09
Scudder Municiple Income Trust	9.19	9.15 to 9.19
Seabridge Gold, Inc.	29.03	27.78 to 29.31
SEACOR Marine Holdings Inc.	7.41	6.99 to 7.47
Seadrill Limited	33.25	31.98 to 33.69
Select Energy Services, Inc.	11.64	11.04 to 11.82
Select Medical Holdings Corporation	15.19	14.78 to 15.32
Sensata Technologies Holding plc	36.14	34.41 to 36.19
Sequans Communications S.A.	6.48	6.36 to 6.98
ServiceMaster Global Holdings, Inc.	12.22	12.11 to 12.90
ServiceNow, Inc.	853.56	845.55 to 861.66
Shopify Inc.	168.42	158.11 to 168.93
Signet Jewelers Limited	92.63	88.20 to 92.82
Simpson Manufacturing Company, Inc.	168.31	164.61 to 169.15
SK Telecom Co., Ltd.	20.34	20.11 to 20.34
Skyline Champion Corporation	87.56	83.72 to 87.69
SM Energy Company	20.43	19.37 to 20.64
Smith & Nephew SNATS, Inc.	33.44	33.08 to 33.60
Snap Inc.	7.92	7.65 to 7.95
Snap-On Incorporated	348.46	343.33 to 350.56
Sociedad Quimica y Minera S.A.	63.96	62.79 to 64.72
Sonic Automotive, Inc.	66.60	63.08 to 67.44
Sonoco Products Company	41.93	40.55 to 42.01
Source Capital, Inc.	48.50	47.50 to 48.50
Southern Copper Corporation	143.98	139.72 to 144.07
Southwest Airlines Company	39.83	38.09 to 39.85
Spartan Energy Acquisition Corp	106.92	106.92 to 106.92
Special Opportunities Fund Inc.	15.34	15.27 to 15.48
Spectrum Brands Holdings, Inc.	61.18	58.22 to 61.73
Spirit Aerosystems Holdings, Inc.	39.50	38.77 to 39.63
Spotify Technology S.A.	609.41	584.99 to 609.59
SPX Corporation	217.69	209.66 to 220.12
Standard Motor Products, Inc.	37.97	36.71 to 38.43
Standex International Corporation	245.42	228.42 to 251.32
Stanley Black & Decker, Inc.	75.86	71.49 to 76.38
Stanley Black & Decker, Inc.	29.00	28.56 to 29.00
STARWOOD PROPERTY TRUST, INC.	18.55	18.28 to 18.61
State Street Corporation	128.92	122.04 to 128.93
Stellus Capital Investment Corporation	12.96	12.74 to 12.97
Stepan Company	46.90	45.38 to 47.23
Stifel Financial Corporation	129.99	126.60 to 130.80
STMicroelectronics N.V.	26.32	25.86 to 26.41
Stoneridge, Inc.	6.31	5.92 to 6.33
STRATS Trust	9.90	9.80 to 9.90
STRATS Trust	24.81	24.81 to 24.83
Studio City International Holdings Limited	3.61	3.61 to 3.61
Sturm, Ruger & Company, Inc.	32.95	32.04 to 33.13
Sumitomo Mitsui Financial Group Inc	18.84	18.61 to 18.88
Sun Life Financial Inc.	58.82	58.71 to 59.18
SunCoke Energy, Inc.	7.09	6.90 to 7.10
Sunlands Online Education Group	5.73	5.60 to 5.93
Suzano Papel e Celulose S.A.	9.44	9.20 to 9.45
Swiss Helvetia Fund, Inc. (The)	6.14	6.10 to 6.16
Synchrony Financial	84.55	80.77 to 84.91
Synnex Corporation	156.23	152.97 to 157.14
Synovus Financial Corp.	52.65	51.05 to 53.02
Synthetic Fixed-Income Securities, Inc.	25.00	24.96 to 25.00
Synthetic Fixed-Income Securities, Inc.	24.82	24.82 to 24.82
Synthetic Fixed-Income Securities, Inc.	23.10	23.10 to 23.11
Taiwan Fund, Inc. (The)	58.86	57.34 to 59.26
Taiwan Semiconductor Manufacturing Company Ltd.	310.14	302.50 to 313.98
Takeda Pharmaceutical Company Limited	14.37	14.27 to 14.40
TAL Education Group	11.39	11.33 to 11.52
Tallgrass Energy, LP	1.16	1.09 to 1.25
Talos Energy, Inc.	11.94	11.54 to 11.96
Tanger Factory Outlet Centers, Inc.	33.05	32.42 to 33.38
Tapestry, Inc.	117.73	114.39 to 118.49
Targa Resources, Inc.	183.48	180.53 to 184.94
Target Corporation	94.62	92.94 to 95.40
TCW Strategic Income Fund, Inc.	4.96	4.92 to 4.96
TE Connectivity Ltd.	244.13	235.93 to 244.74
Team, Inc.	15.44	15.41 to 16.19
TechnipFMC plc	46.26	45.35 to 46.36
Teck Resources Ltd	43.74	43.35 to 45.02
TEGNA Inc.	4.55	4.50 to 4.69
TEGNA Inc.	19.61	19.56 to 19.75
Tejon Ranch Co	16.37	16.17 to 16.42
Tekla Life Sciences Investors	17.26	17.09 to 17.28
Teladoc Health, Inc.	7.69	7.51 to 7.84
Teledyne Technologies Incorporated	516.20	510.38 to 519.73
Teleflex Incorporated	130.50	124.79 to 131.43
Telephone and Data Systems, Inc.	38.89	38.43 to 39.06
TELUS Corporation	13.28	13.15 to 13.38
Templeton Dragon Fund, Inc.	11.25	11.11 to 11.28
Templeton Emerging Markets Fund	17.64	17.43 to 17.68
Templeton Emerging Markets Income Fund, Inc.	6.60	6.55 to 6.62
Tenaris S.A.	40.76	39.88 to 40.79
Tennant Company	75.90	73.17 to 76.60
Tennessee Valley Authority	24.24	24.14 to 24.30
Teradata Corporation	31.66	31.29 to 32.03
Terex Corporation	52.06	49.09 to 52.14
Ternium S.A.	38.12	37.04 to 38.41
Tetra Technologies, Inc.	8.74	8.52 to 8.92
Teva Pharmaceutical Industries Limited	29.80	28.81 to 29.80
Texas Pacific Land Trust	892.50	863.38 to 893.37
Textron Inc.	85.10	83.86 to 85.53
The Blackstone Group L.P.	156.60	150.94 to 157.30
The Central and Eastern Europe Fund, Inc.	17.00	16.75 to 17.23
The Charles Schwab Corporation	95.81	94.07 to 96.38
The Cooper Companies, Inc.	80.74	78.18 to 81.12
The Gabelli Healthcare & Wellness Trust	9.66	9.57 to 9.71
The GDL Fund	8.54	8.52 to 8.56
The Rubicon Project, Inc.	2.14	2.10 to 2.51
Thermon Group Holdings, Inc.	40.02	38.49 to 41.04
Thor Industries, Inc.	107.13	103.31 to 107.88
Tidewater Inc.	57.16	56.61 to 58.67
Tilly's, Inc.	1.90	1.89 to 2.01
Timken Company (The)	87.53	83.60 to 87.73
Titan International, Inc.	8.40	8.15 to 8.52
TJX Companies, Inc. (The)	155.67	154.87 to 156.40
Toll Brothers, Inc.	138.64	133.26 to 139.27
Toro Company (The)	73.33	71.15 to 73.79
Toronto Dominion Bank (The)	91.26	89.44 to 91.52
Townsquare Media, Inc.	5.24	4.98 to 5.37
Toyota Motor Corp Ltd Ord	200.78	198.79 to 200.90
TPG RE Finance Trust, Inc.	9.10	9.03 to 9.17
TPG Specialty Lending, Inc.	22.77	22.52 to 22.84
TransAlta Corporation	14.46	14.15 to 14.86
Transportadora De Gas Sa Ord B	32.15	31.16 to 32.87
TransUnion	84.23	81.05 to 84.69
Treehouse Foods, Inc.	23.79	23.76 to 24.08
Trex Company, Inc.	35.39	34.27 to 35.58
Tri Continental Corporation	34.86	34.55 to 34.95
TRI Pointe Group, Inc.	33.69	32.52 to 33.80
Trinity Industries, Inc.	28.28	27.53 to 28.45
TriplePoint Venture Growth BDC Corp.	6.79	6.69 to 6.83
Tronox Limited	4.52	4.27 to 4.85
Turkcell Iletisim Hizmetleri AS	6.02	5.98 to 6.04
Turning Point Brands, Inc.	102.15	102.12 to 104.26
Tutor Perini Corporation	67.56	66.92 to 69.35
Twilio Inc.	134.97	129.22 to 136.00
Two Harbors Investments Corp	10.13	10.07 to 10.22
Tyson Foods, Inc.	57.67	55.95 to 57.83
U.S. Bancorp	53.56	51.57 to 53.73
U.S. Physical Therapy, Inc.	79.28	74.08 to 79.29
UBS AG	41.61	41.04 to 41.74
UMH Properties, Inc.	15.65	15.30 to 15.81
Unifi, Inc.	3.52	3.46 to 3.73
Unifirst Corporation	181.13	179.35 to 183.26
Unilever PLC	63.86	63.55 to 64.57
Union Pacific Corporation	235.46	231.85 to 236.77
Unisys Corporation	3.03	2.86 to 3.10
United Microelectronics Corporation	8.00	7.95 to 8.05
United Parcel Service, Inc.	99.64	97.10 to 100.11
United Rentals, Inc.	813.59	786.65 to 816.42
UnitedHealth Group Incorporated	328.37	319.60 to 328.73
Universal Corporation	53.12	52.78 to 53.27
Universal Health Realty Income Trust	42.03	41.00 to 42.19
Universal Technical Institute Inc	24.70	24.02 to 25.11
Urban Edge Properties	19.14	18.97 to 19.31
USANA Health Sciences, Inc.	20.87	20.14 to 21.07
V.F. Corporation	19.17	18.06 to 19.36
VAALCO Energy, Inc.	3.54	3.46 to 3.58
Vail Resorts, Inc.	141.61	140.00 to 145.61
VALE S.A.	12.99	12.85 to 13.06
Valero Energy Corporation	176.00	171.70 to 177.99
Valmont Industries, Inc.	423.95	413.93 to 427.26
Valvoline Inc.	30.98	29.93 to 31.08
Vermilion Energy Inc.	9.04	8.54 to 9.10
Vince Holding Corp.	3.39	3.12 to 3.43
Vipshop Holdings Limited	20.19	19.99 to 20.39
Virtus Global Multi-Sector Income Fund	7.83	7.80 to 7.84
Vishay Intertechnology, Inc.	15.80	15.28 to 15.99
Vishay Precision Group, Inc.	38.34	37.03 to 39.23
VOC Energy Trust	2.95	2.92 to 2.96
Voya Emerging Markets High Income Dividend Equity Fund	6.26	6.23 to 6.29
Voya Financial, Inc.	72.35	71.12 to 73.04
Voya Global Advantage and Premium Opportunity Fund	9.78	9.69 to 9.78
Voya Global Equity Dividend and Premium Opportunity Fund	5.81	5.78 to 5.81
Voya Infrastructure, Industrials and Materials Fund	12.01	11.88 to 12.03
Vulcan Materials Company	296.77	289.57 to 297.49
W.W. Grainger, Inc.	995.57	959.14 to 997.11
Wabash National Corporation	9.84	9.17 to 9.90
Walmart Inc.	113.18	112.99 to 116.23
Walt Disney Company (The)	108.83	106.58 to 109.67
Warrior Met Coal, Inc.	80.29	78.77 to 81.04
Watsco, Inc.	354.99	339.36 to 355.45
Watsco, Inc.	351.94	351.94 to 351.94
Watts Water Technologies, Inc.	274.94	266.50 to 276.70
Webster Financial Corporation	63.99	62.58 to 64.41
Weis Markets, Inc.	66.56	65.58 to 67.00
Wells Fargo & Company	90.69	88.19 to 90.87
Wells Fargo Global Dividend Opportunity Fund	6.00	5.93 to 6.00
WESCO International, Inc.	276.98	263.83 to 277.94
Western Alliance Bancorporation	86.82	83.19 to 87.84
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.69	11.62 to 11.75
Western Asset Intermediate Muni Fund Inc	7.80	7.76 to 7.82
Western Asset Managed Municipals Fund, Inc.	10.46	10.42 to 10.49
Western Asset Municipal High Income Fund, Inc.	7.03	6.96 to 7.08
Western Union Company (The)	9.46	9.13 to 9.50
Westinghouse Air Brake Technologies Corporation	215.58	209.54 to 216.97
Westlake Chemical Corporation	72.73	68.26 to 72.85
Westlake Chemical Partners LP	19.32	18.88 to 19.37
WEX Inc.	154.63	150.00 to 156.15
Weyerhaeuser Company	23.03	22.21 to 23.11
Wheaton Precious Metals Corp.	112.83	108.81 to 113.52
Whirlpool Corporation	78.12	74.84 to 78.39
White Mountains Insurance Group, Ltd.	2040.94	2014.69 to 2045.50
Whitestone REIT	13.46	13.30 to 13.49
Williams-Sonoma, Inc.	187.10	180.45 to 189.00
Winnebago Industries, Inc.	40.67	38.63 to 41.25
Wipro Limited	2.89	2.85 to 2.91
Wolverine World Wide, Inc.	18.52	17.46 to 18.72
Woori Bank	57.17	56.58 to 57.58
Worthington Industries, Inc.	57.16	55.74 to 57.80
WPP plc	21.25	21.03 to 21.37
Wyndham Hotels & Resorts, Inc.	73.52	71.78 to 73.76
Xenia Hotels & Resorts, Inc.	14.10	13.71 to 14.25
XPO Logistics, Inc.	150.43	143.03 to 150.87
Yelp Inc.	29.87	29.54 to 30.05
YETI Holdings, Inc.	45.24	43.44 to 45.67
ZTO Express (Cayman) Inc.	20.87	20.71 to 21.02

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

Munafa NEWS

Feed

USA Scanner UPTRENDING forming stock list

5462 stocks found forming UPTRENDING

Back to top | Use Dark Theme