USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

4879 stocks found forming UPTRENDING

Company	Close	Range
180 Degree Capital Corp.	3.97	3.93 to 4.00
1-800 FLOWERS.COM, Inc.	5.13	5.08 to 5.25
1st Source Corporation	61.84	61.01 to 62.18
21Vianet Group, Inc.	6.98	6.07 to 7.05
360 Finance, Inc.	44.53	44.14 to 44.84
8x8 Inc	1.86	1.80 to 1.90
AAON, Inc.	73.59	72.76 to 75.19
Acacia Research Corporation	3.69	3.60 to 3.69
Acadia Healthcare Company, Inc.	21.90	21.62 to 22.15
Accuray Incorporated	1.38	1.32 to 1.40
ACM Research, Inc.	25.78	25.42 to 26.65
ACNB Corporation	43.00	42.38 to 43.49
Addus HomeCare Corporation	115.12	114.40 to 117.03
ADTRAN, Inc.	8.89	8.59 to 9.02
Advanced Energy Industries, Inc.	132.31	131.17 to 135.96
Advanced Micro Devices, Inc.	143.81	141.63 to 147.75
AdvisorShares Sabretooth ETF	50.76	50.19 to 52.06
AdvisorShares Vice ETF	36.78	36.62 to 37.18
Aehr Test Systems	12.52	11.99 to 13.38
Aemetis, Inc	2.35	2.35 to 2.51
AeroVironment, Inc.	278.07	270.01 to 285.99
Agilysys, Inc.	112.94	111.20 to 118.97
AGNC Investment Corp.	25.82	25.72 to 25.94
Air T, Inc.	22.48	19.32 to 22.48
Airgain, Inc.	4.18	4.14 to 4.31
Akamai Technologies, Inc.	79.60	78.77 to 80.27
Aldeyra Therapeutics, Inc.	3.79	3.73 to 3.99
Alico, Inc.	31.79	31.37 to 32.07
Align Technology, Inc.	188.52	183.07 to 189.18
Allegiant Travel Company	55.71	54.77 to 56.70
Alnylam Pharmaceuticals, Inc.	322.83	315.14 to 323.20
Alpha and Omega Semiconductor Limited	25.71	25.14 to 26.15
Alphabet Inc.	178.27	172.71 to 178.84
Alphabet Inc.	178.53	171.73 to 178.68
Amalgamated Bank	31.55	31.31 to 31.66
Amarin Corporation plc	15.71	15.34 to 16.07
Amazon.com, Inc.	223.30	216.74 to 223.30
Ambac Financial Group, Inc.	7.04	6.92 to 7.18
Ambarella, Inc.	67.06	65.58 to 71.05
AMC Networks Inc.	6.38	6.23 to 6.42
Amedisys Inc	97.92	97.77 to 98.21
American Airlines Group, Inc.	11.28	11.14 to 11.46
American Public Education, Inc.	30.56	29.47 to 31.62
American Superconductor Corporation	36.44	35.76 to 37.89
American Woodmark Corporation	53.19	50.85 to 53.58
America's Car-Mart, Inc.	55.69	54.24 to 55.91
Ameris Bancorp	64.92	64.45 to 65.20
AmeriServ Financial Inc.	2.97	2.94 to 3.00
Amicus Therapeutics, Inc.	5.93	5.65 to 5.95
Amkor Technology, Inc.	21.15	21.01 to 21.31
Amtech Systems, Inc.	4.64	4.39 to 4.69
Analog Devices, Inc.	236.96	234.94 to 239.07
Anavex Life Sciences Corp.	9.48	9.28 to 9.78
ANGI Homeservices Inc.	15.76	15.40 to 15.84
ANI Pharmaceuticals, Inc.	65.50	64.66 to 66.07
ANSYS, Inc.	347.19	343.67 to 351.30
Apogee Enterprises, Inc.	41.99	41.09 to 49.99
AppFolio, Inc.	227.33	223.68 to 231.76
Apple Inc.	201.08	200.00 to 203.22
Applied DNA Sciences Inc	4.83	4.71 to 5.05
Applied Materials, Inc.	183.21	181.12 to 185.80
Applied Optoelectronics, Inc.	26.22	25.28 to 28.00
Apyx Medical Corporation	2.16	2.09 to 2.24
ArcBest Corporation	75.55	74.04 to 76.49
Arch Capital Group Ltd.	20.68	20.62 to 20.76
Arcturus Therapeutics Ltd.	13.33	13.00 to 14.53
Ardelyx, Inc.	3.69	3.66 to 3.73
Ares Capital Corporation	21.95	21.80 to 22.04
Arrow Financial Corporation	26.74	26.51 to 26.90
Arrowhead Pharmaceuticals, Inc.	16.08	15.66 to 16.24
Art's-Way Manufacturing Co., Inc.	2.05	1.90 to 2.05
Asia Pacific Wire & Cable Corporation Limited	1.69	1.64 to 1.69
ASML Holding N.V.	795.95	788.45 to 805.49
Assembly Biosciences, Inc.	17.31	16.81 to 17.87
Assertio Therapeutics, Inc.	0.65	0.63 to 0.67
Astec Industries, Inc.	42.39	41.57 to 42.60
AstroNova, Inc.	9.30	9.11 to 9.30
Asure Software Inc	9.87	9.73 to 10.13
Atlantic American Corporation	2.04	2.00 to 2.05
Atlanticus Holdings Corporation	53.56	51.72 to 53.76
Atlassian Corporation Plc	202.32	199.05 to 206.58
ATN International, Inc.	16.51	16.13 to 16.66
Atossa Genetics Inc.	0.88	0.87 to 0.91
Auburn National Bancorporation, Inc.	25.28	24.49 to 25.40
AudioCodes Ltd.	9.75	9.57 to 9.76
Aurinia Pharmaceuticals Inc	8.64	8.38 to 8.72
Aurora Mobile Limited	11.50	11.50 to 12.00
Autodesk, Inc.	305.13	304.86 to 309.84
Autolus Therapeutics plc	2.31	2.24 to 2.34
Aviat Networks, Inc.	23.94	23.56 to 24.09
Avis Budget Group, Inc.	174.22	171.78 to 180.10
Avnet, Inc.	52.66	52.17 to 52.94
Aware, Inc.	1.83	1.77 to 1.88
Axcelis Technologies, Inc.	69.69	68.33 to 71.38
AxoGen, Inc.	10.50	10.20 to 10.62
Aytu BioScience, Inc.	2.10	2.04 to 2.16
B. Riley Financial, Inc.	12.69	12.29 to 13.48
B. Riley Financial, Inc.	2.15	1.96 to 2.22
B. Riley Financial, Inc.	6.71	6.50 to 6.80
B.O.S. Better Online Solutions	4.86	4.77 to 4.94
Baidu, Inc.	86.13	85.30 to 86.17
BancFirst Corporation	125.01	123.95 to 126.05
BancFirst Corporation	26.18	26.18 to 26.18
Bandwidth Inc.	15.25	14.92 to 15.29
Bank First National Corporation	118.47	113.30 to 118.56
Bank of Marin Bancorp	22.70	22.48 to 22.92
Bank OZK	47.16	46.80 to 47.60
Bank7 Corp.	42.00	41.01 to 42.07
Bankwell Financial Group, Inc.	36.21	35.90 to 36.87
Banner Corporation	64.02	63.37 to 64.51
Barrett Business Services, Inc.	41.89	41.57 to 42.41
BayCom Corp	27.80	27.46 to 28.18
BCB Bancorp, Inc. (NJ)	8.43	8.31 to 8.43
Bel Fuse Inc.	88.40	85.00 to 88.97
Bel Fuse Inc.	96.08	92.30 to 96.32
Bilibili Inc.	21.42	21.03 to 21.48
BIO-key International, Inc.	0.83	0.81 to 0.84
BioSig Technologies, Inc.	7.66	7.08 to 8.51
Bio-Techne Corp	51.84	51.10 to 53.00
BJ's Restaurants, Inc.	44.67	44.34 to 45.28
Blackbaud, Inc.	64.07	63.26 to 64.42
BlackLine, Inc.	56.64	55.80 to 56.78
BlackRock TCP Capital Corp.	7.64	7.55 to 7.74
Blink Charging Co.	0.92	0.92 to 1.04
Blue Bird Corporation	43.12	42.38 to 43.61
bluebird bio, Inc.	4.97	4.67 to 5.03
BOK Financial Corporation	97.09	96.73 to 98.00
Booking Holdings Inc.	5693.13	5613.64 to 5711.48
Bridgewater Bancshares, Inc.	16.10	15.89 to 16.33
Broadcom Inc.	269.35	266.88 to 271.85
Broadway Financial Corporation	7.28	6.88 to 7.28
Broadwind Energy, Inc.	1.85	1.81 to 1.89
Brookline Bancorp, Inc.	10.62	10.53 to 10.69
BRP Inc.	48.40	47.78 to 49.28
Bruker Corporation	41.80	41.11 to 42.38
Builders FirstSource, Inc.	117.01	116.71 to 119.41
Business First Bancshares, Inc.	24.67	24.41 to 24.88
C&F Financial Corporation	62.07	60.75 to 62.87
C.H. Robinson Worldwide, Inc.	96.66	93.47 to 96.87
Cadence Design Systems, Inc.	305.20	304.29 to 315.90
Cadiz, Inc.	3.12	3.07 to 3.21
Caesars Entertainment Corporation	28.86	28.09 to 28.90
Calamos Convertible and High Income Fund	10.90	10.83 to 10.93
Calamos Convertible Opportunities and Income Fund	10.45	10.36 to 10.46
Calamos Dynamic Convertible & Income Fund	19.90	19.75 to 19.92
Calamos Global Dynamic Income Fund	7.06	7.00 to 7.08
Calamos Global Total Return Fund	11.62	11.50 to 11.65
Calamos Strategic Total Return Fund	18.15	17.98 to 18.16
Calavo Growers, Inc.	26.89	26.18 to 26.94
Cal-Maine Foods, Inc.	99.16	97.00 to 99.76
Calumet Specialty Products Partners, L.P.	15.53	14.96 to 15.79
Camden National Corporation	40.72	40.35 to 40.92
Camtek Ltd.	84.46	82.50 to 85.39
Canadian Solar Inc.	11.33	10.99 to 11.36
Canterbury Park Holding Corporation	18.82	18.81 to 19.02
Capital Bancorp, Inc.	33.55	33.32 to 33.68
Capital City Bank Group	39.11	37.87 to 39.53
Capital Southwest Corporation	21.87	21.71 to 22.13
Capitol Federal Financial, Inc.	6.07	6.03 to 6.15
Capricor Therapeutics, Inc.	11.15	9.99 to 11.58
CareDx, Inc.	19.23	18.90 to 19.70
Career Education Corporation	29.60	29.50 to 30.16
CareTrust REIT, Inc.	30.60	30.33 to 30.64
CarGurus, Inc.	33.26	32.53 to 33.35
Carolina Trust BancShares, Inc.	44.86	44.35 to 45.11
Carver Bancorp, Inc.	1.68	1.58 to 1.77
Caseys General Stores, Inc.	506.18	499.95 to 511.71
Cass Information Systems, Inc	44.20	42.82 to 44.59
Catalyst Biosciences, Inc.	15.90	15.90 to 17.69
Cathay General Bancorp	45.67	45.42 to 45.82
Cavco Industries, Inc.	430.35	423.73 to 433.45
CB Financial Services, Inc.	28.03	27.63 to 28.67
CBAK Energy Technology, Inc.	1.19	1.19 to 1.23
CDW Corporation	177.41	176.35 to 179.06
Celcuity Inc.	12.54	11.70 to 12.62
Cellectar Biosciences, Inc.	7.90	7.03 to 8.30
Cellectis S.A.	1.45	1.41 to 1.51
Celsius Holdings, Inc.	45.89	44.91 to 46.07
Cemtrex Inc.	1.07	1.01 to 1.09
Central Federal Corporation	23.61	23.30 to 23.98
Central Garden & Pet Company	35.36	34.90 to 35.38
Central Garden & Pet Company	31.49	30.77 to 31.51
Centrexion Therapeutics Corporation	0.66	0.63 to 0.66
Century Casinos, Inc.	2.38	2.15 to 2.38
Ceragon Networks Ltd.	2.45	2.41 to 2.48
Cerus Corporation	1.42	1.33 to 1.46
CEVA, Inc.	22.56	22.21 to 22.90
Champions Oncology, Inc.	7.76	7.00 to 7.76
Chart Industries, Inc.	167.81	161.60 to 169.81
Charter Communications, Inc.	400.97	395.09 to 402.78
Check-Cap Ltd.	0.77	0.76 to 0.77
Checkpoint Therapeutics, Inc.	4.26	4.23 to 4.28
Chemung Financial Corp	48.62	47.94 to 50.00
Children's Place, Inc. (The)	4.43	4.37 to 4.73
China Natural Resources, Inc.	4.06	3.91 to 4.30
ChinaNet Online Holdings, Inc.	1.38	1.36 to 1.51
CHS Inc	27.65	27.54 to 27.70
Churchill Downs, Incorporated	100.95	100.36 to 101.47
Cidara Therapeutics, Inc.	49.45	45.42 to 49.50
CIM Commercial Trust Corporation	8.85	7.53 to 8.88
Cimpress N.V	46.80	46.14 to 47.72
Cirrus Logic, Inc.	105.98	105.08 to 108.50
Cisco Systems, Inc.	68.65	68.34 to 69.22
Citi Trends, Inc.	33.21	31.03 to 33.41
Citius Pharmaceuticals, Inc.	1.53	1.32 to 1.79
Citizens & Northern Corp	19.17	19.10 to 19.37
Citizens Community Bancorp, Inc.	13.60	13.43 to 13.94
City Holding Company	123.25	121.71 to 123.60
Civista Bancshares, Inc.	23.72	22.90 to 24.24
Clarus Corporation	3.58	3.53 to 3.62
Clean Energy Fuels Corp.	1.89	1.83 to 1.91
ClearBridge Dividend Strategy ESG ETF	52.23	52.14 to 52.25
ClearBridge Large Cap Growth ESG ETF	78.78	78.45 to 78.87
Clearfield, Inc.	42.49	41.46 to 42.50
CME Group Inc.	274.76	271.51 to 274.93
CNB Financial Corporation	22.89	22.66 to 23.16
Coastal Financial Corporation	99.95	97.00 to 100.15
Coca-Cola Consolidated, Inc.	111.45	110.10 to 112.56
Coda Octopus Group, Inc.	8.04	7.78 to 8.25
Codexis, Inc.	2.39	2.32 to 2.53
Coffee Holding Co., Inc.	4.25	4.22 to 4.38
Cogent Communications Holdings, Inc.	48.20	47.79 to 49.45
Cognex Corporation	31.46	31.19 to 32.09
Coherent, Inc.	87.23	86.08 to 89.85
Cohu, Inc.	19.38	19.05 to 19.97
Collegium Pharmaceutical, Inc.	29.93	29.65 to 30.17
Colliers International Group Inc.	130.80	128.86 to 133.49
Colony Bankcorp, Inc.	16.53	16.48 to 16.73
Columbia Banking System, Inc.	23.33	23.22 to 23.78
Columbia Financial, Inc.	14.68	14.49 to 14.71
Columbia Sportswear Company	61.43	60.78 to 63.25
Columbus McKinnon Corporation	15.43	15.08 to 15.65
Comcast Corporation	35.32	35.19 to 35.56
Commerce Bancshares, Inc.	62.08	61.73 to 62.52
Commercial Vehicle Group, Inc.	1.49	1.40 to 1.58
CommScope Holding Company, Inc.	8.20	7.92 to 8.28
Community Trust Bancorp, Inc.	53.09	52.80 to 53.83
Community West Bancshares	19.22	19.17 to 19.35
Comtech Telecommunications Corp.	2.46	2.32 to 2.50
Concrete Pumping Holdings, Inc.	6.23	6.20 to 6.41
Conifer Holdings, Inc.	0.79	0.74 to 0.81
ConnectOne Bancorp, Inc.	23.40	23.02 to 23.43
Consolidated Water Co. Ltd.	29.83	29.74 to 30.40
Construction Partners, Inc.	106.00	105.98 to 110.16
Consumer Portfolio Services, Inc.	10.08	9.92 to 10.12
Corcept Therapeutics Incorporated	73.22	72.98 to 75.95
CPI Card Group Inc.	23.32	23.22 to 24.04
CPS Technologies Corp.	2.80	2.74 to 2.89
CRA International,Inc.	187.03	185.00 to 188.49
Cracker Barrel Old Country Store, Inc.	60.50	59.91 to 63.71
Cresud S.A.C.I.F. y A.	10.85	10.67 to 11.07
CRISPR Therapeutics AG	47.49	46.20 to 47.67
Crocs, Inc.	103.02	101.58 to 103.12
CryoPort, Inc.	7.41	7.13 to 7.64
CSG Systems International, Inc.	64.38	63.45 to 65.96
CSW Industrials, Inc.	305.10	304.44 to 310.44
CSX Corporation	32.91	32.46 to 32.98
Cue Biopharma, Inc.	0.74	0.74 to 0.79
CVB Financial Corporation	19.68	19.48 to 19.82
CyberArk Software Ltd.	397.89	396.33 to 404.26
Cytosorbents Corporation	1.23	1.14 to 1.25
Daily Journal Corp. (S.C.)	419.02	414.00 to 428.58
Daktronics, Inc.	15.59	15.05 to 16.04
Data I/O Corporation	3.09	2.99 to 3.12
DENTSPLY SIRONA Inc.	15.93	15.72 to 16.05
Dermira, Inc.	7.14	6.94 to 7.21
Destination XL Group, Inc.	1.13	1.00 to 1.15
Deswell Industries, Inc.	2.48	2.45 to 2.49
DexCom, Inc.	86.33	84.84 to 87.48
DiaMedica Therapeutics Inc.	3.84	3.70 to 3.93
Diamond Hill Investment Group, Inc.	143.66	143.06 to 145.12
Digi International Inc.	34.89	34.43 to 35.30
Digimarc Corporation	13.19	12.89 to 13.40
Digital Turbine, Inc.	5.73	5.23 to 5.91
Dime Community Bancshares, Inc.	27.29	26.76 to 27.37
Diodes Incorporated	52.82	51.96 to 53.35
DMC Global Inc.	8.16	7.17 to 8.20
DocuSign, Inc.	76.47	75.50 to 76.82
Dogness (International) Corporation	28.54	27.76 to 29.00
Dollar Tree, Inc.	98.70	98.63 to 101.60
Domo, Inc.	13.91	13.59 to 14.25
Donegal Group, Inc.	19.94	19.60 to 20.10
Donegal Group, Inc.	18.50	17.86 to 18.50
Duluth Holdings Inc.	2.02	1.94 to 2.02
DXP Enterprises, Inc.	88.06	85.25 to 88.64
Eagle Bancorp Montana, Inc.	16.70	16.52 to 16.84
Eagle Bancorp, Inc.	18.56	18.53 to 19.06
East West Bancorp, Inc.	101.11	100.18 to 102.23
Eastern Company (The)	23.36	23.05 to 23.51
EchoStar Corporation	28.81	25.64 to 29.16
Editas Medicine, Inc.	2.28	2.13 to 2.33
Educational Development Corporation	1.36	1.33 to 1.36
eGain Corporation	6.21	6.21 to 6.55
eHealth, Inc.	4.18	4.08 to 4.28
El Pollo Loco Holdings, Inc.	10.90	10.87 to 11.06
electroCore, Inc.	5.45	5.31 to 5.60
Electronic Arts Inc.	157.74	157.02 to 158.59
Eltek Ltd.	10.50	10.27 to 10.74
Enanta Pharmaceuticals, Inc.	7.50	7.34 to 7.72
Encore Capital Group Inc	39.43	38.70 to 39.86
ENDRA Life Sciences Inc.	3.58	3.41 to 3.58
Energous Corporation	0.28	0.27 to 0.28
Energy Focus, Inc.	2.33	2.16 to 2.35
Energy Recovery, Inc.	12.62	12.38 to 12.73
Enphase Energy, Inc.	40.88	39.38 to 42.88
Entegris, Inc.	82.38	81.17 to 84.60
Enterprise Bancorp Inc	39.94	39.68 to 40.16
Enterprise Financial Services Corporation	55.73	54.67 to 56.20
ePlus inc.	73.21	72.64 to 74.24
Equity Bancshares, Inc.	41.25	40.51 to 41.31
Ericsson	8.44	8.40 to 8.49
Escalade, Incorporated	14.21	13.77 to 14.25
Esquire Financial Holdings, Inc.	95.00	90.95 to 95.32
ESSA Bancorp, Inc.	19.25	19.15 to 19.67
ESSA Pharma Inc.	1.73	1.71 to 1.75
Establishment Labs Holdings Inc.	40.93	40.43 to 42.15
EuroDry Ltd.	9.64	9.20 to 10.30
Euroseas Ltd.	45.53	45.20 to 46.15
Everspin Technologies, Inc.	6.24	6.03 to 6.42
EVINE Live Inc.	6.23	6.01 to 6.30
Exact Sciences Corporation	53.65	50.19 to 57.40
Exelixis, Inc.	43.67	42.71 to 44.03
eXp World Holdings, Inc.	9.27	9.12 to 9.33
Expedia Group, Inc.	170.76	166.22 to 171.12
Expeditors International of Washington, Inc.	114.99	114.23 to 115.96
Extreme Networks, Inc.	17.77	17.58 to 18.13
Eyegate Pharmaceuticals, Inc.	35.47	35.47 to 35.47
Eyenovia, Inc.	10.88	8.04 to 12.37
EyePoint Pharmaceuticals, Inc.	9.64	9.36 to 10.30
EZCORP, Inc.	13.62	13.43 to 13.68
F5 Networks, Inc.	295.75	287.83 to 297.57
Famous Dave's of America, Inc.	249.64	239.00 to 256.00
Farmers & Merchants Bancorp, Inc.	25.32	24.60 to 25.50
Farmers National Banc Corp.	13.73	13.63 to 13.83
FARO Technologies, Inc.	43.99	43.82 to 44.03
Fastenal Company	41.96	41.23 to 42.00
Fennec Pharmaceuticals Inc.	8.25	7.94 to 8.37
FibroGen, Inc	5.22	5.18 to 5.46
Fidelity D & D Bancorp, Inc.	46.01	43.55 to 46.41
Fidelity Nasdaq Composite Index Tracking Stock	79.72	79.00 to 79.85
Fifth Third Bancorp	41.51	41.04 to 41.61
Financial Institutions, Inc.	25.92	25.80 to 26.16
First Bancorp	43.75	42.17 to 43.80
First Bancorp, Inc (ME)	25.35	25.02 to 25.50
First Bank	15.41	15.38 to 15.61
First Busey Corporation	23.22	23.21 to 23.62
First Business Financial Services, Inc.	50.91	50.57 to 51.48
First Citizens BancShares, Inc.	1956.86	1945.42 to 1974.00
First Community Bankshares, Inc.	39.63	38.58 to 39.97
First Community Corporation	23.68	23.62 to 24.22
First Financial Bancorp.	24.35	24.32 to 24.70
First Financial Bankshares, Inc.	36.14	35.95 to 36.70
First Financial Corporation Indiana	54.21	53.76 to 54.63
First Foundation Inc.	5.25	5.17 to 5.27
First Hawaiian, Inc.	24.83	24.69 to 25.01
First Internet Bancorp	27.28	27.24 to 27.93
First Interstate BancSystem, Inc.	28.48	28.39 to 29.37
First Merchants Corporation	38.65	37.90 to 38.81
First Mid-Illinois Bancshares, Inc.	38.22	37.42 to 38.23
First Trust BuyWrite Income ETF	22.78	22.69 to 22.80
First Trust Capital Strength ETF	90.31	89.83 to 90.74
First Trust CEF Income Opportunity ETF	22.29	22.25 to 22.35
First Trust China AlphaDEX Fund	24.01	23.92 to 24.01
First Trust Cloud Computing ETF	120.06	118.96 to 120.49
First Trust Developed Markets Ex-US AlphaDEX Fund	68.28	67.92 to 69.94
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	50.00	50.00 to 50.00
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.39	35.32 to 35.44
First Trust Dorsey Wright Focus 5 ETF	58.97	58.59 to 59.20
First Trust Dorsey Wright International Focus 5 ETF	22.67	22.60 to 22.87
First Trust Dorsey Wright Momentum & Dividend ETF	37.94	37.81 to 38.15
First Trust Dorsey Wright Momentum & Low Volatility ETF	34.79	34.59 to 34.93
First Trust Dorsey Wright Momentum & Value ETF	29.79	29.67 to 29.94
First Trust DorseyWright DALI 1 ETF	26.29	26.15 to 26.34
First Trust Dow Jones International Internet ETF	33.72	33.41 to 33.80
First Trust Emerging Markets Equity Select ETF	55.36	55.36 to 55.36
First Trust Emerging Markets Local Currency Bond ETF	28.69	28.50 to 28.79
First Trust Enhanced Short Maturity ETF	60.07	60.04 to 60.07
First Trust Europe AlphaDEX Fund	47.47	47.13 to 47.63
First Trust Eurozone AlphaDEX ETF	54.86	54.86 to 55.13
First Trust Germany AlphaDEX Fund	56.10	55.80 to 56.33
First Trust High Yield Long/Short ETF	41.71	41.65 to 41.80
First Trust India Nifty 50 Equal Weight ETF	60.20	60.10 to 60.47
First Trust Indxx Global Agriculture ETF	26.49	26.32 to 26.49
First Trust Indxx Innovative Transaction & Process ETF	53.71	53.38 to 53.71
First Trust International Equity Opportunities ETF	55.96	55.60 to 55.96
First Trust IPOX Europe Equity Opportunities ETF	31.06	30.99 to 31.12
First Trust Japan AlphaDEX Fund	60.17	59.77 to 60.43
First Trust Large Cap Core AlphaDEX Fund	109.05	108.68 to 109.47
First Trust Large Cap Growth AlphaDEX Fund	148.96	148.29 to 149.99
First Trust Large Cap Value AlphaDEX Fund	78.39	77.98 to 78.64
First Trust Low Duration Opportunities ETF	49.17	49.02 to 49.34
First Trust Low Duration Strategic Focus ETF	18.97	18.96 to 19.08
First Trust Mid Cap Core AlphaDEX Fund	114.74	114.02 to 115.43
First Trust Mid Cap Growth AlphaDEX Fund	82.39	81.83 to 82.64
First Trust Mid Cap Value AlphaDEX Fund	51.69	51.41 to 51.96
First Trust Multi Cap Growth AlphaDEX Fund	145.54	144.74 to 145.66
First Trust Multi Cap Value AlphaDEX Fund	81.15	80.89 to 81.47
First Trust NASDAQ ABA Community Bank Index Fund	54.43	54.08 to 54.77
First Trust Nasdaq Artificial Intelligence and Robotics ETF	48.08	47.68 to 48.46
First Trust Nasdaq Bank ETF	32.86	32.73 to 33.11
First Trust NASDAQ Clean Edge Green Energy Index Fund	32.61	32.22 to 32.98
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	138.50	137.64 to 139.14
First Trust NASDAQ Cybersecurity ETF	74.59	74.18 to 75.03
First Trust NASDAQ Global Auto Index Fund	61.99	61.86 to 61.99
First Trust Nasdaq Semiconductor ETF	95.87	95.12 to 97.07
First Trust NASDAQ Technology Dividend Index Fund	88.98	88.65 to 89.69
First Trust Nasdaq Transportation ETF	31.77	31.48 to 31.83
First Trust NASDAQ-100 Equal Weighted Index Fund	135.50	134.97 to 136.22
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	98.12	97.81 to 98.53
First Trust NASDAQ-100- Technology Index Fund	211.58	210.45 to 213.55
First Trust RBA American Industrial Renaissance ETF	81.50	80.80 to 82.07
First Trust Rising Dividend Achievers ETF	62.42	62.04 to 62.67
First Trust RiverFront Dynamic Developed International ETF	72.68	72.53 to 72.92
First Trust RiverFront Dynamic Emerging Markets ETF	71.13	71.09 to 71.24
First Trust Small Cap Core AlphaDEX Fund	96.86	96.56 to 97.55
First Trust Small Cap Growth AlphaDEX Fund	79.04	78.27 to 79.39
First Trust Small Cap Value AlphaDEX Fund	50.54	50.14 to 50.85
First Trust SMID Cap Rising Dividend Achievers ETF	35.31	35.15 to 35.53
First Trust SSI Strategic Convertible Securities ETF	38.53	38.18 to 38.79
First Trust Switzerland AlphaDEX Fund	76.06	75.62 to 76.06
First Trust TCW Opportunistic Fixed Income ETF	43.70	43.69 to 43.83
First Trust United Kingdom AlphaDEX Fund	46.88	46.67 to 46.88
First United Corporation	29.22	28.93 to 30.44
First US Bancshares, Inc.	12.99	12.55 to 12.99
First Western Financial, Inc.	22.51	22.24 to 22.75
FirstCash, Inc.	134.52	131.86 to 137.18
Five Below, Inc.	130.61	129.04 to 133.33
Flex Ltd.	49.89	49.38 to 50.62
FlexShares Credit-Scored US Corporate Bond Index Fund	48.67	48.63 to 48.73
Flexsteel Industries, Inc.	36.58	36.13 to 37.15
Fluent, Inc.	2.05	1.93 to 2.05
Flushing Financial Corporation	11.91	11.85 to 12.09
Fonar Corporation	14.88	14.16 to 14.88
FormFactor, Inc.	34.91	34.50 to 35.78
Formula Systems (1985) Ltd.	113.00	113.00 to 113.30
Fortinet, Inc.	103.11	102.94 to 104.47
Forward Air Corporation	25.15	24.08 to 25.37
Fossil Group, Inc.	1.50	1.38 to 1.52
Fox Factory Holding Corp.	25.83	25.04 to 25.91
Franklin Electric Co., Inc.	90.31	90.08 to 92.65
Freightcar America, Inc.	8.79	8.56 to 8.93
Frequency Electronics, Inc.	23.28	22.68 to 23.60
frontdoor, inc.	58.59	57.41 to 58.92
FRP Holdings, Inc.	27.54	27.04 to 27.65
FS Bancorp, Inc.	39.45	39.44 to 39.93
FSB Bancorp, Inc.	28.46	28.01 to 29.03
Fuel Tech, Inc.	2.65	2.57 to 2.72
Full House Resorts, Inc.	3.75	3.67 to 3.96
Fulton Financial Corporation	18.09	18.06 to 18.45
Future FinTech Group Inc.	1.13	1.06 to 1.15
FVCBankcorp, Inc.	11.75	11.73 to 12.07
G. Willi-Food International, Ltd.	18.10	17.76 to 18.10
Galectin Therapeutics Inc.	2.33	2.30 to 2.63
Galmed Pharmaceuticals Ltd.	1.81	1.75 to 1.87
Garmin Ltd.	208.36	204.44 to 209.47
GDS Holdings Limited	30.17	29.44 to 30.29
Gentex Corporation	21.99	21.81 to 22.15
Gentherm Inc	28.62	28.28 to 28.82
Geospace Technologies Corporation	15.89	15.78 to 17.21
German American Bancorp, Inc.	39.09	38.90 to 39.45
Gibraltar Industries, Inc.	60.73	60.25 to 61.37
G-III Apparel Group, LTD.	22.34	22.32 to 22.94
Gilat Satellite Networks Ltd.	7.02	6.80 to 7.05
Gilead Sciences, Inc.	110.67	106.84 to 112.00
Glacier Bancorp, Inc.	42.82	42.68 to 43.98
Gladstone Capital Corporation	26.73	26.52 to 27.04
Gladstone Investment Corporation	14.08	14.00 to 14.18
Gladstone Investment Corporation	25.62	25.53 to 25.68
Gladstone Land Corporation	10.26	10.15 to 10.43
Glen Burnie Bancorp	4.98	4.65 to 5.05
Global Indemnity Limited	32.44	31.32 to 34.00
Global X Autonomous & Electric Vehicles ETF	23.33	23.16 to 23.45
Global X Conscious Companies ETF	40.16	40.01 to 40.42
Global X DAX Germany ETF	44.83	44.51 to 45.08
Global X E-commerce ETF	30.37	30.13 to 30.37
Global X FinTech ETF	33.73	33.60 to 34.00
Global X Future Analytics Tech ETF	43.37	43.14 to 43.67
Global X Internet of Things ETF	37.54	37.39 to 37.78
Global X Millennials Thematic ETF	48.42	48.21 to 48.58
Global X MSCI SuperDividend EAFE ETF	18.00	17.96 to 18.09
Global X NASDAQ-100 Covered Call ETF	16.70	16.66 to 16.70
Global X Robotics & Artificial Intelligence ETF	32.52	32.30 to 32.68
Global X S&P 500 Catholic Values ETF	74.83	74.57 to 75.05
Global X Social Media ETF	52.84	52.42 to 53.06
Global X SuperDividend Alternatives ETF	11.63	11.61 to 11.74
Global X SuperDividend REIT ETF	21.07	20.93 to 21.17
Gogo Inc.	14.79	14.36 to 14.95
Golden Entertainment, Inc.	29.51	29.08 to 29.56
Goosehead Insurance, Inc.	102.40	99.26 to 102.48
Grand Canyon Education, Inc.	189.45	185.43 to 191.81
Great Elm Capital Corp.	10.77	10.42 to 10.78
Great Lakes Dredge & Dock Corporation	12.23	12.01 to 12.26
Great Southern Bancorp, Inc.	59.34	58.92 to 60.00
Green Brick Partners, Inc.	63.33	62.76 to 64.26
Green Plains, Inc.	5.94	5.60 to 5.94
Greene County Bancorp, Inc.	22.93	22.31 to 23.28
Grifols, S.A.	8.86	8.76 to 8.92
Grindrod Shipping Holdings Ltd.	25.54	25.50 to 25.54
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	104.49	101.61 to 105.65
GSI Technology, Inc.	3.43	3.38 to 3.60
Guaranty Bancshares, Inc.	42.40	42.33 to 43.64
Guardant Health, Inc.	50.86	49.57 to 53.42
Gulfport Energy Corporation	204.60	199.69 to 206.12
Gyrodyne , LLC	8.27	8.27 to 8.27
H&E Equipment Services, Inc.	94.64	94.26 to 95.05
Hamilton Lane Incorporated	144.14	141.30 to 147.46
Hancock Whitney Corporation	57.65	57.33 to 58.12
Hanmi Financial Corporation	24.81	24.24 to 25.08
HarborOne Bancorp, Inc.	11.60	11.54 to 11.67
Harmonic Inc.	9.49	9.31 to 9.53
Hasbro, Inc.	73.13	72.31 to 73.46
Hawkins, Inc.	143.95	140.85 to 144.53
Haymaker Acquisition Corp.	11.10	11.10 to 11.10
Healthcare Services Group, Inc.	14.93	14.67 to 14.94
HealthEquity, Inc.	104.88	104.62 to 106.28
HealthStream, Inc.	27.55	27.22 to 27.73
Heidrick & Struggles International, Inc.	44.56	43.76 to 44.63
Helen of Troy Limited	28.34	27.55 to 28.44
Hennessy Advisors, Inc.	12.50	11.75 to 12.52
Henry Schein, Inc.	73.27	72.89 to 73.76
Heritage Commerce Corp	9.79	9.73 to 9.88
Heritage Financial Corporation	23.84	23.60 to 24.07
Heron Therapeutics, Inc.	2.14	2.09 to 2.19
Himax Technologies, Inc.	9.44	9.28 to 9.65
Hingham Institution for Savings	245.76	242.51 to 246.13
Hologic, Inc.	65.01	64.77 to 67.00
Home Bancorp, Inc.	51.75	51.64 to 52.69
Home BancShares, Inc.	28.56	28.48 to 28.83
Home Federal Bancorp, Inc. of Louisiana	13.60	13.16 to 13.65
HomeStreet, Inc.	12.62	12.34 to 12.75
Hooker Furniture Corporation	11.77	9.97 to 12.09
Hope Bancorp, Inc.	10.80	10.73 to 10.95
Horizon Bancorp, Inc.	15.49	15.35 to 15.61
Hovnanian Enterprises Inc	16.32	16.27 to 16.47
Huazhu Group Limited	34.23	33.88 to 34.53
Hub Group, Inc.	34.07	33.64 to 34.22
Hudson Technologies, Inc.	8.02	7.78 to 8.03
Huntington Bancshares Incorporated	16.60	16.53 to 16.75
Hurco Companies, Inc.	18.47	17.47 to 18.98
Huron Consulting Group Inc.	135.43	133.61 to 137.48
i3 Verticals, Inc.	26.44	25.60 to 26.68
IAC/InterActiveCorp	37.54	36.85 to 37.61
icad inc.	3.83	3.79 to 3.92
Ichor Holdings	19.51	19.19 to 19.79
Iconix Brand Group, Inc.	2.25	2.20 to 2.35
ICU Medical, Inc.	131.82	129.02 to 132.24
Ideal Power Inc.	4.46	4.10 to 4.74
IDEXX Laboratories, Inc.	531.32	526.50 to 535.20
IES Holdings, Inc.	291.73	284.98 to 294.14
IF Bancorp, Inc.	25.00	25.00 to 25.00
Illumina, Inc.	94.79	93.34 to 95.69
ImmuCell Corporation	6.75	6.32 to 7.14
Immuron Limited	1.85	1.84 to 1.88
Impinj, Inc.	111.83	108.59 to 113.07
Independent Bank Corp.	63.63	63.04 to 64.24
Independent Bank Corporation	32.62	32.02 to 32.69
Industrial Logistics Properties Trust	4.63	4.53 to 4.66
Ingles Markets, Incorporated	62.54	62.42 to 63.34
Innodata Inc.	48.80	47.52 to 49.99
Innovative Solutions and Support, Inc.	13.95	13.18 to 14.37
Inogen, Inc	7.08	7.00 to 7.30
Inovio Pharmaceuticals, Inc.	2.11	2.02 to 2.27
Inseego Corp.	8.55	8.11 to 8.57
Insight Enterprises, Inc.	135.03	134.26 to 137.64
Inspired Entertainment, Inc.	7.96	7.84 to 8.01
Insteel Industries, Inc.	37.75	36.77 to 37.80
Insulet Corporation	313.08	305.07 to 313.35
Integra LifeSciences Holdings Corporation	12.29	12.06 to 12.42
Intel Corporation	22.69	22.42 to 23.38
Intellia Therapeutics, Inc.	9.56	9.51 to 10.14
InterDigital, Inc.	230.93	223.56 to 231.30
Interface, Inc.	21.08	20.78 to 21.28
International Bancshares Corporation	66.55	66.14 to 67.25
Intuit Inc.	776.57	771.16 to 787.22
Intuitive Surgical, Inc.	533.71	533.09 to 544.24
Invesco BuyBack Achievers ETF	123.15	122.35 to 123.52
Invesco Dividend Achievers ETF	47.75	47.69 to 48.00
Invesco DWA Basic Materials Momentum ETF	92.80	92.52 to 93.01
Invesco DWA Consumer Cyclicals Momentum ETF	98.76	98.27 to 98.98
Invesco DWA Consumer Staples Momentum ETF	110.54	109.74 to 110.54
Invesco DWA Developed Markets Momentum ETF	45.66	45.43 to 45.80
Invesco DWA Emerging Markets Momentum ETF	20.73	20.22 to 21.14
Invesco DWA Financial Momentum ETF	55.88	55.88 to 56.21
Invesco DWA Healthcare Momentum ETF	38.90	38.64 to 39.11
Invesco DWA Industrials Momentum ETF	156.18	154.98 to 156.62
Invesco DWA Momentum ETF	107.72	107.32 to 108.25
Invesco DWA SmallCap Momentum ETF	84.85	84.25 to 85.41
Invesco DWA Technology Momentum ETF	67.74	67.22 to 68.00
Invesco DWA Utilities Momentum ETF	41.59	41.49 to 41.85
Invesco FTSE RAFI US 1500 Small-Mid ETF	40.66	40.39 to 40.96
Invesco Global Water ETF	44.51	44.44 to 44.75
Invesco Golden Dragon China ETF	28.55	28.37 to 28.59
Invesco High Yield Equity Dividend Achievers ETF	20.41	20.30 to 20.58
Invesco KBW Bank ETF	71.12	70.67 to 71.46
Invesco KBW High Dividend Yield Financial ETF	13.75	13.68 to 13.89
Invesco KBW Regional Banking ETF	57.79	57.34 to 58.05
Invesco Nasdaq Internet ETF	52.03	51.50 to 52.04
Invesco QQQ Trust, Series 1	548.09	544.55 to 549.99
Invesco S&P SmallCap Consumer Discretionary ETF	100.93	100.37 to 100.93
Invesco S&P SmallCap Financials ETF	54.38	54.38 to 54.38
Invesco S&P SmallCap Industrials ETF	133.77	133.56 to 134.28
Invesco S&P SmallCap Information Technology ETF	46.01	45.60 to 46.35
Invesco S&P SmallCap Materials ETF	69.31	69.31 to 69.43
Invesco S&P SmallCap Utilities & Communication Services ETF	55.52	55.52 to 55.55
Invesco Strategic US ETF	51.31	50.97 to 51.39
Invesco Water Resources ETF	69.84	69.60 to 70.23
Investar Holding Corporation	19.79	19.00 to 19.85
Investors Title Company	215.49	209.15 to 216.30
Ionis Pharmaceuticals, Inc.	39.80	39.55 to 40.11
IPG Photonics Corporation	68.52	67.44 to 69.37
iQIYI, Inc.	1.77	1.75 to 1.80
iRadimed Corporation	60.84	59.51 to 60.86
iRhythm Technologies, Inc.	154.71	151.22 to 154.93
Iridium Communications Inc	30.04	29.56 to 30.29
Ironwood Pharmaceuticals, Inc.	0.73	0.70 to 0.76
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.53	50.51 to 50.57
iShares 1-3 Year International Treasury Bond ETF	76.09	75.79 to 76.27
iShares 1-3 Year Treasury Bond ETF	82.80	82.78 to 82.84
iShares 20+ Year Treasury Bond ETF	87.39	87.24 to 88.16
iShares 3-7 Year Treasury Bond ETF	118.85	118.79 to 119.03
iShares 7-10 Year Treasury Bond ETF	95.39	95.33 to 95.68
iShares Asia 50 ETF	81.32	80.99 to 81.51
iShares Broad USD Investment Grade Corporate Bond ETF	51.24	51.19 to 51.37
iShares Core 1-5 Year USD Bond ETF	48.59	48.58 to 48.64
iShares Core MSCI Total International Stock ETF	77.14	76.83 to 77.39
iShares Core S&P U.S. Growth ETF	149.59	148.47 to 149.96
iShares Core S&P U.S. Value ETF	94.21	93.77 to 94.56
iShares Core Total USD Bond Market ETF	46.08	46.05 to 46.18
iShares ESG 1-5 Year USD Corporate Bond ETF	25.14	25.12 to 25.16
iShares ESG MSCI EAFE ETF	89.04	88.70 to 89.34
iShares ESG MSCI EM ETF	39.07	38.94 to 39.16
iShares ESG MSCI USA ETF	134.33	133.51 to 134.74
iShares ESG USD Corporate Bond ETF	23.12	23.11 to 23.19
iShares Exponential Technologies ETF	64.99	64.68 to 65.37
iShares Fallen Angels USD Bond ETF	27.01	26.99 to 27.06
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	22.58	22.57 to 22.70
iShares Global Green Bond ETF	47.50	47.48 to 47.62
iShares Global Infrastructure ETF	58.69	58.48 to 58.95
iShares GNMA Bond ETF	43.77	43.72 to 43.95
iShares Intermediate-Term Corporate Bond ETF	53.07	53.01 to 53.19
iShares International Treasury Bond ETF	42.84	42.74 to 43.03
iShares J.P. Morgan USD Emerging Markets Bond ETF	92.10	91.94 to 92.27
iShares MBS ETF	93.53	93.49 to 93.80
iShares MSCI ACWI ex US Index Fund	60.82	60.58 to 61.03
iShares MSCI ACWI Index Fund	128.04	127.36 to 128.44
iShares MSCI All Country Asia ex Japan Index Fund	82.65	82.38 to 82.84
iShares MSCI China ETF	55.18	55.01 to 55.39
iShares MSCI EAFE Small-Cap ETF	72.40	72.14 to 72.62
iShares MSCI Emerging Markets Asia ETF	82.67	82.24 to 82.87
iShares MSCI Emerging Markets ex China ETF	62.96	62.78 to 63.17
iShares MSCI Europe Financials Sector Index Fund	31.59	31.42 to 31.69
iShares MSCI Europe Small-Cap ETF	66.64	66.33 to 67.00
iShares MSCI New Zealand ETF	45.37	45.11 to 45.50
iShares MSCI Qatar ETF	18.57	18.54 to 18.64
iShares MSCI UAE ETF	18.57	18.49 to 18.59
iShares PHLX SOX Semiconductor Sector Index Fund	238.86	236.37 to 241.23
iShares Preferred and Income Securities ETF	30.60	30.57 to 30.76
iShares S&P Emerging Markets Infrastructure Index Fund	23.47	23.47 to 23.47
iShares S&P Global Clean Energy Index Fund	13.02	12.93 to 13.12
iShares S&P Global Timber & Forestry Index Fund	73.59	73.12 to 74.00
iShares S&P India Nifty 50 Index Fund	54.73	54.67 to 54.87
iShares S&P Small-Cap 600 Growth ETF	132.98	132.02 to 133.83
iShares Select Dividend ETF	132.14	131.48 to 132.76
iShares Short Treasury Bond ETF	110.42	110.41 to 110.42
iShares Short-Term Corporate Bond ETF	52.70	52.65 to 52.73
Iterum Therapeutics plc	1.01	1.00 to 1.01
Itron, Inc.	132.46	130.94 to 134.52
Ituran Location and Control Ltd.	37.75	37.31 to 38.12
J. W. Mays, Inc.	39.75	39.75 to 39.75
J.B. Hunt Transport Services, Inc.	145.34	143.84 to 145.86
James River Group Holdings, Ltd.	5.87	5.72 to 5.87
Janus Henderson Small Cap Growth Alpha ETF	67.23	67.09 to 67.99
Janus Henderson Small/Mid Cap Growth Alpha ETF	77.37	76.77 to 77.85
JD.com, Inc.	33.07	32.91 to 33.27
Jerash Holdings (US), Inc.	3.28	3.12 to 3.30
Kaiser Aluminum Corporation	80.95	78.85 to 81.90
Kala Pharmaceuticals, Inc.	4.62	4.36 to 5.90
Kamada Ltd.	7.71	7.68 to 7.93
Kandi Technologies Group, Inc.	1.16	1.11 to 1.19
Kearny Financial	6.47	6.45 to 6.59
Kelly Services, Inc.	12.11	12.11 to 12.60
Kentucky First Federal Bancorp	2.80	2.73 to 2.90
Kewaunee Scientific Corporation	56.67	54.64 to 58.78
Kforce, Inc.	41.29	40.66 to 41.43
Kimball Electronics, Inc.	19.23	19.00 to 19.44
Kingstone Companies, Inc	15.31	15.04 to 15.63
Kinsale Capital Group, Inc.	473.31	469.66 to 480.81
KLA-Tencor Corporation	889.87	884.64 to 907.95
Kratos Defense & Security Solutions, Inc.	45.84	41.75 to 46.97
Krystal Biotech, Inc.	138.88	138.00 to 143.25
Kulicke and Soffa Industries, Inc.	34.75	34.34 to 35.65
L.B. Foster Company	22.11	21.67 to 22.51
Lake Shore Bancorp, Inc.	15.80	15.75 to 15.84
Lakeland Financial Corporation	61.39	60.20 to 62.05
Lam Research Corporation	97.20	96.39 to 98.02
Lamar Advertising Company	120.85	120.16 to 122.63
Lancaster Colony Corporation	171.80	170.47 to 173.11
Lands' End, Inc.	10.58	10.49 to 10.90
Landstar System, Inc.	139.44	138.07 to 140.75
Lantheus Holdings, Inc.	81.49	79.42 to 81.82
Lantronix, Inc.	3.01	2.88 to 3.02
Laureate Education, Inc.	23.10	22.55 to 23.16
LCNB Corporation	14.70	14.60 to 14.84
Legacy Housing Corporation	22.48	22.23 to 22.75
Legg Mason Global Infrastructure ETF	26.76	26.76 to 26.77
Legg Mason Small-Cap Quality Value ETF	40.11	40.08 to 40.22
LendingTree, Inc.	36.95	36.00 to 37.37
Lexicon Pharmaceuticals, Inc.	0.82	0.82 to 0.95
LexinFintech Holdings Ltd.	7.29	7.24 to 7.44
LGI Homes, Inc.	51.56	50.54 to 52.61
Liberty Broadband Corporation	95.55	92.80 to 96.18
Liberty Broadband Corporation	96.16	93.55 to 96.88
Liberty Global plc	9.90	9.76 to 9.96
Liberty Global plc	9.60	9.58 to 10.41
Liberty Global plc	10.14	10.04 to 10.22
Liberty Latin America Ltd.	5.99	5.88 to 6.03
Liberty Latin America Ltd.	6.11	5.81 to 6.13
Liberty Media Corporation	49.81	49.26 to 49.94
Liberty Media Corporation	46.78	46.43 to 46.98
Liberty Media Corporation	95.52	94.84 to 96.00
Liberty Media Corporation	105.27	104.09 to 105.38
Lifetime Brands, Inc.	4.35	3.76 to 4.38
Lifevantage Corporation	12.69	12.08 to 12.94
Lifeway Foods, Inc.	24.71	24.16 to 25.00
LightPath Technologies, Inc.	3.03	2.96 to 3.13
Limbach Holdings, Inc.	139.39	137.70 to 143.00
Limoneira Co	15.86	15.54 to 16.25
Lincoln Educational Services Corporation	23.80	22.32 to 23.98
Lincoln Electric Holdings, Inc.	209.27	208.04 to 214.37
Lindblad Expeditions Holdings Inc.	11.59	11.29 to 11.71
Lipocine Inc.	3.29	3.18 to 3.45
Littelfuse, Inc.	225.65	223.32 to 228.51
Live Oak Bancshares, Inc.	30.04	29.85 to 30.24
Live Ventures Incorporated	18.27	13.31 to 18.97
LivePerson, Inc.	0.93	0.88 to 1.04
LM Funding America, Inc.	2.31	2.22 to 2.45
LogicBio Therapeutics, Inc.	7.06	6.90 to 7.40
Logitech International S.A.	90.16	89.36 to 90.63
Loncar Cancer Immunotherapy ETF	9.02	9.02 to 9.41
LSI Industries Inc.	17.08	16.60 to 17.35
Lumentum Holdings Inc.	94.75	92.77 to 95.43
MACOM Technology Solutions Holdings, Inc.	142.05	140.10 to 142.87
Madrigal Pharmaceuticals, Inc.	300.75	295.62 to 314.22
Magic Software Enterprises Ltd.	18.21	17.93 to 18.25
Magyar Bancorp, Inc.	16.74	16.25 to 16.75
Maiden Holdings, Ltd.	1.15	1.02 to 1.29
MakeMyTrip Limited	99.82	97.08 to 99.95
Malibu Boats, Inc.	32.22	31.87 to 32.71
Manhattan Associates, Inc.	197.25	191.93 to 198.02
Manhattan Bridge Capital, Inc	5.26	5.22 to 5.29
Marchex, Inc.	2.15	2.10 to 2.20
Marriott International	273.47	269.34 to 274.51
Marvell Technology Group Ltd.	77.16	76.41 to 79.00
Masimo Corporation	168.21	165.09 to 168.76
MasterCraft Boat Holdings, Inc.	18.86	18.28 to 18.95
Match Group, Inc.	30.85	30.26 to 30.89
Materialise NV	5.61	5.51 to 5.62
Matrix Service Company	13.90	13.55 to 14.07
Mattel, Inc.	19.80	19.47 to 19.84
Matthews International Corporation	24.36	23.80 to 24.59
McGrath RentCorp	118.14	116.67 to 118.21
Medallion Financial Corp.	9.70	9.05 to 9.70
Medpace Holdings, Inc.	310.69	306.95 to 314.58
MEI Pharma, Inc.	2.80	2.52 to 2.83
MeiraGTx Holdings plc	6.61	6.54 to 6.80
Melco Resorts & Entertainment Limited	7.20	7.01 to 7.29
MercadoLibre, Inc.	2560.05	2529.86 to 2585.00
Mercantil Bank Holding Corporation	18.09	17.92 to 18.18
Mercantile Bank Corporation	46.34	45.92 to 46.64
Merchants Bancorp	33.40	33.18 to 33.95
Mercury Systems Inc	53.41	51.17 to 53.63
Meridian Corporation	12.45	12.20 to 12.99
Merit Medical Systems, Inc.	93.50	92.53 to 93.82
Mesa Laboratories, Inc.	98.67	95.44 to 99.86
Meta Financial Group, Inc.	80.25	79.24 to 80.63
MGP Ingredients, Inc.	29.81	29.42 to 30.02
Microbot Medical Inc.	2.50	2.42 to 2.54
Microchip Technology Incorporated	70.49	69.78 to 71.53
Micron Technology, Inc.	124.76	123.39 to 127.54
Microsoft Corporation	495.94	493.03 to 499.30
MicroStrategy Incorporated	383.88	383.41 to 397.99
Mid Penn Bancorp	28.27	27.83 to 28.48
Middlefield Banc Corp.	30.28	29.88 to 30.28
Midland States Bancorp, Inc.	17.77	17.48 to 17.77
MidWestOne Financial Group, Inc.	28.79	28.44 to 28.91
Mitcham Industries, Inc.	8.61	8.34 to 9.32
Mitek Systems, Inc.	9.85	9.76 to 10.04
MKS Instruments, Inc.	100.21	98.21 to 100.80
MMTec, Inc.	1.02	1.02 to 1.10
Moderna, Inc.	27.16	26.88 to 27.99
Momo Inc.	8.54	8.47 to 8.80
Monarch Casino & Resort, Inc.	87.18	86.09 to 87.22
Mondelez International, Inc.	67.78	67.21 to 67.85
MongoDB, Inc.	209.92	206.36 to 211.57
Monolithic Power Systems, Inc.	736.03	724.98 to 745.48
Morningstar, Inc.	313.01	310.32 to 316.71
Mr. Cooper Group Inc.	149.22	148.31 to 151.92
MVB Financial Corp.	22.31	22.05 to 22.51
My Size, Inc.	1.34	1.19 to 1.38
MYR Group, Inc.	182.61	180.00 to 184.37
Myriad Genetics, Inc.	5.25	5.17 to 5.50
Nano Dimension Ltd.	1.64	1.53 to 1.69
NanoVibronix, Inc.	1.17	1.07 to 1.32
NAPCO Security Technologies, Inc.	29.63	29.35 to 30.23
Nasdaq, Inc.	89.08	88.30 to 89.48
Natera, Inc.	167.96	166.26 to 170.48
National Bankshares, Inc.	27.07	27.07 to 27.88
National Energy Services Reunited Corp.	0.60	0.55 to 0.60
National Research Corporation	16.67	15.80 to 16.94
National Vision Holdings, Inc.	23.17	22.92 to 23.41
Navient Corporation	14.04	14.00 to 14.44
NBT Bancorp Inc.	41.89	41.53 to 42.03
Nektar Therapeutics	25.76	25.30 to 29.26
Neonode Inc.	22.83	20.80 to 23.49
NetApp, Inc.	105.72	103.47 to 106.46
NetEase, Inc.	132.65	132.21 to 133.11
Netflix, Inc.	1323.12	1301.00 to 1331.34
NETGEAR, Inc.	28.39	28.08 to 28.90
NetScout Systems, Inc.	24.50	24.25 to 25.23
NetSol Technologies Inc.	2.94	2.83 to 2.94
Neurotrope, Inc.	3.51	3.50 to 3.67
New York Mortgage Trust, Inc.	21.45	21.30 to 21.45
Newell Brands Inc.	5.44	5.21 to 5.46
Newmark Group, Inc.	12.34	11.97 to 12.52
News Corporation	33.87	33.63 to 34.06
News Corporation	29.43	29.31 to 29.63
Newtek Business Services Corp.	11.31	11.16 to 11.32
Newtek Business Services Corp.	25.00	24.93 to 25.00
Newtek Business Services Corp.	24.83	24.82 to 24.87
Nexstar Media Group, Inc.	172.48	170.88 to 175.22
NextDecade Corporation	8.69	8.56 to 8.98
NI Holdings, Inc.	13.29	12.46 to 13.36
nLIGHT, Inc.	19.63	19.22 to 19.87
NMI Holdings Inc	42.19	41.83 to 42.32
Northeast Bancorp	88.30	87.46 to 89.07
Northern Technologies International Corporation	7.85	7.71 to 8.42
Northern Trust Corporation	124.41	121.77 to 124.52
Northfield Bancorp, Inc.	11.91	11.85 to 12.02
Northrim BanCorp Inc	94.01	92.78 to 94.05
Northwest Bancshares, Inc.	12.83	12.78 to 12.92
Northwest Pipe Company	41.75	40.74 to 42.63
Norwegian Cruise Line Holdings Ltd.	20.18	19.37 to 20.26
Norwood Financial Corp.	25.85	25.63 to 26.39
Nova Measuring Instruments Ltd.	267.64	264.00 to 271.52
Novanta Inc.	130.00	126.39 to 130.24
NovoCure Limited	18.00	17.02 to 18.04
Nutanix, Inc.	75.29	74.36 to 75.78
Nuveen NASDAQ 100 Dynamic Overwrite Fund	26.07	25.94 to 26.27
NV5 Global, Inc.	22.79	22.70 to 22.86
NVE Corporation	74.03	72.90 to 74.28
NVIDIA Corporation	157.75	155.26 to 158.71
NXP Semiconductors N.V.	217.04	215.11 to 220.89
Oak Valley Bancorp (CA)	27.22	27.20 to 27.78
OceanFirst Financial Corp.	17.72	17.60 to 17.83
Ocular Therapeutix, Inc.	9.22	9.06 to 9.49
Office Depot, Inc.	17.90	17.49 to 18.21
Old Dominion Freight Line, Inc.	163.68	161.36 to 164.16
Old National Bancorp	21.37	21.25 to 21.70
Old Point Financial Corporation	39.93	39.29 to 39.97
Old Second Bancorp, Inc.	17.70	17.09 to 17.76
Ollie's Bargain Outlet Holdings, Inc.	132.80	132.03 to 134.59
Olympic Steel, Inc.	33.03	32.00 to 33.39
Omega Flex, Inc.	34.38	34.05 to 35.02
Omnicell, Inc.	29.38	28.58 to 29.61
Oncolytics Biotech Inc.	0.75	0.74 to 0.80
OneSpan Inc.	16.81	16.50 to 16.90
OP Bancorp	12.89	12.47 to 13.01
Open Text Corporation	28.68	28.43 to 29.04
Opko Health, Inc.	1.32	1.30 to 1.34
Optical Cable Corporation	2.90	2.87 to 2.99
OraSure Technologies, Inc.	3.01	2.98 to 3.08
Organogenesis Holdings Inc.	3.67	3.54 to 3.73
Orion Energy Systems, Inc.	0.63	0.60 to 0.69
Orrstown Financial Services Inc	31.92	31.76 to 32.21
Orthofix Medical Inc.	11.09	10.92 to 11.22
OrthoPediatrics Corp.	21.37	21.00 to 21.83
OSI Systems, Inc.	224.05	221.11 to 226.30
Otter Tail Corporation	78.55	77.55 to 79.17
Oxbridge Re Holdings Limited	1.75	1.72 to 1.77
Oxford Lane Capital Corp.	23.17	23.17 to 23.17
PACCAR Inc.	94.89	94.49 to 96.25
Pacific Biosciences of California, Inc.	1.29	1.26 to 1.35
Pacific City Financial Corporation	20.92	20.61 to 21.01
Pacific Premier Bancorp Inc	21.06	20.82 to 21.46
Pangaea Logistics Solutions Ltd.	4.83	4.72 to 4.83
Parke Bancorp, Inc.	20.65	20.45 to 20.92
Park-Ohio Holdings Corp.	17.91	17.53 to 18.15
Pathfinder Bancorp, Inc.	14.96	14.96 to 14.96
Patrick Industries, Inc.	92.43	91.31 to 92.91
Patriot National Bancorp Inc.	1.37	1.34 to 1.55
PayPal Holdings, Inc.	73.64	72.86 to 73.75
PC Connection, Inc.	66.04	65.49 to 66.70
PDF Solutions, Inc.	21.15	20.74 to 21.57
PDL Community Bancorp	13.98	13.78 to 14.05
Peapack-Gladstone Financial Corporation	28.25	26.94 to 28.30
Penn National Gaming, Inc.	18.28	17.97 to 18.37
PennantPark Investment Corporation	6.77	6.71 to 6.82
Penns Woods Bancorp, Inc.	30.46	30.15 to 30.84
Peoples Bancorp Inc.	30.57	30.41 to 30.81
Peoples Bancorp of North Carolina, Inc.	29.08	27.32 to 30.27
Peoples Financial Services Corp.	49.60	49.39 to 50.75
Pepsico, Inc.	131.04	128.11 to 131.34
Perion Network Ltd	10.10	10.02 to 10.34
Perma-Fix Environmental Services, Inc.	10.43	10.28 to 10.55
Perma-Pipe International Holdings, Inc.	22.98	22.50 to 24.10
Phibro Animal Health Corporation	25.66	24.96 to 25.74
Photronics, Inc.	18.74	18.61 to 19.21
Pinduoduo Inc.	105.14	104.59 to 106.03
Pinnacle Financial Partners, Inc.	109.56	108.54 to 110.19
Pintec Technology Holdings Limited	0.94	0.93 to 0.94
Pixelworks, Inc.	6.89	6.75 to 7.33
Plexus Corp.	135.53	134.03 to 137.90
Plumas Bancorp	44.44	43.90 to 45.50
Polar Power, Inc.	1.73	1.70 to 1.73
Popular, Inc.	110.51	109.70 to 111.19
Potbelly Corporation	12.31	11.73 to 12.31
Powell Industries, Inc.	212.92	202.31 to 217.69
PRA Group, Inc.	15.09	14.92 to 15.44
Preferred Bank	86.37	86.01 to 87.91
Preformed Line Products Company	159.00	156.48 to 161.39
PriceSmart, Inc.	106.35	105.65 to 107.47
PrimeEnergy Resources Corporation	151.70	148.80 to 153.89
Primoris Services Corporation	80.05	78.46 to 80.89
Principal Financial Group Inc	79.19	78.44 to 79.52
Principal Price Setters Index ETF	73.07	72.82 to 73.36
Principal Shareholder Yield Index ETF	49.29	49.03 to 49.49
Principal U.S. Mega-Cap Multi-Factor Index ETF	62.16	61.83 to 62.34
Principal U.S. Small-Cap Multi-Factor Index ETF	53.09	52.64 to 53.48
Pro-Dex, Inc.	44.88	42.39 to 45.67
Professional Diversity Network, Inc.	1.75	1.56 to 1.75
Progress Software Corporation	63.76	63.29 to 64.70
ProPhase Labs, Inc.	0.37	0.35 to 0.38
ProQR Therapeutics N.V.	2.04	2.03 to 2.54
ProShares UltraPro QQQ	81.42	79.85 to 82.25
ProShares UltraShort Nasdaq Biotechnology	17.68	17.39 to 17.79
Protagonist Therapeutics, Inc.	55.69	54.71 to 55.90
Prothena Corporation plc	6.08	6.01 to 6.41
Provident Bancorp, Inc.	12.35	12.23 to 12.37
Provident Financial Holdings, Inc.	15.72	15.23 to 15.75
PTC Inc.	169.30	167.84 to 171.51
Pure Cycle Corporation	10.69	10.41 to 10.77
QCR Holdings, Inc.	67.96	67.50 to 68.56
Qiagen N.V.	47.77	47.52 to 48.29
Qorvo, Inc.	83.85	82.41 to 84.56
QUALCOMM Incorporated	158.54	157.57 to 161.10
Qualys, Inc.	141.03	139.76 to 141.96
Quanterix Corporation	6.65	6.43 to 6.85
QuickLogic Corporation	6.32	6.02 to 6.70
QuinStreet, Inc.	15.74	15.37 to 15.75
Radcom Ltd.	13.45	13.00 to 13.79
Radius Health, Inc.	29.64	29.59 to 29.67
RadNet, Inc.	57.12	56.62 to 58.43
Radware Ltd.	29.17	28.74 to 29.44
Ramaco Resources, Inc.	12.20	11.19 to 12.24
Rambus, Inc.	64.00	62.30 to 64.07
Rand Capital Corporation	15.50	15.37 to 15.73
Rave Restaurant Group, Inc.	2.63	2.48 to 2.64
RBB Bancorp	17.24	17.20 to 17.49
RCM Technologies, Inc.	23.11	22.60 to 23.37
Reality Shares Nasdaq NextGen Economy ETF	22.82	21.70 to 23.35
Recon Technology, Ltd.	2.68	2.42 to 2.75
Red Robin Gourmet Burgers, Inc.	5.50	5.41 to 5.65
Red Rock Resorts, Inc.	51.85	50.98 to 52.03
Red Violet, Inc.	50.96	47.50 to 51.40
Redfin Corporation	11.23	11.18 to 11.45
Regeneron Pharmaceuticals, Inc.	521.00	517.39 to 531.21
Regulus Therapeutics Inc.	8.16	8.07 to 8.18
Renasant Corporation	36.05	35.86 to 36.56
Republic Bancorp, Inc.	72.83	72.02 to 73.65
RF Industries, Ltd.	5.65	5.55 to 5.71
RGC Resources Inc.	23.28	22.21 to 23.46
Ribbon Communications Inc.	3.95	3.92 to 4.03
Richardson Electronics, Ltd.	9.61	9.56 to 9.72
Rimini Street, Inc.	3.77	3.64 to 3.87
Riot Blockchain, Inc	10.55	10.28 to 10.90
Riverview Bancorp Inc	5.50	5.48 to 5.65
Rocky Brands, Inc.	22.35	21.74 to 22.51
Rocky Mountain Chocolate Factory, Inc.	1.42	1.38 to 1.47
Roku, Inc.	86.94	85.14 to 87.73
Rush Enterprises, Inc.	51.74	50.59 to 51.96
Rush Enterprises, Inc.	53.66	51.86 to 54.27
Ryanair Holdings plc	56.99	56.11 to 57.02
S&T Bancorp, Inc.	38.01	37.81 to 38.38
Sabre Corporation	3.18	3.06 to 3.24
Safety Insurance Group, Inc.	78.84	78.20 to 79.42
Saga Communications, Inc.	12.88	12.50 to 13.34
Sage Therapeutics, Inc.	9.15	9.13 to 9.28
Saia, Inc.	277.26	270.75 to 277.54
Sangamo Therapeutics, Inc.	0.54	0.53 to 0.57
Sanmina Corporation	98.07	96.75 to 98.46
Savara, Inc.	2.21	2.16 to 2.28
SB Financial Group, Inc.	18.37	17.79 to 18.48
SBA Communications Corporation	230.80	229.28 to 233.04
ScanSource, Inc.	41.95	41.49 to 42.04
Scholar Rock Holding Corporation	35.81	34.77 to 36.93
Scholastic Corporation	21.27	20.97 to 21.56
Seacoast Banking Corporation of Florida	27.48	26.68 to 27.60
Seagate Technology PLC	141.44	140.30 to 142.47
SEI Investments Company	89.56	88.93 to 90.52
Selective Insurance Group, Inc.	86.00	85.11 to 86.94
SELLAS Life Sciences Group, Inc.	1.95	1.83 to 2.04
Semtech Corporation	44.91	44.25 to 45.98
Seneca Foods Corp.	100.60	98.80 to 100.65
Seneca Foods Corp.	99.99	97.00 to 99.99
SenesTech, Inc.	4.76	4.40 to 5.43
Sensus Healthcare, Inc.	4.86	4.75 to 4.94
Seres Therapeutics, Inc.	9.10	8.91 to 9.70
ServisFirst Bancshares, Inc.	79.07	78.34 to 79.70
Shore Bancshares Inc	15.59	15.56 to 15.83
SI-BONE, Inc.	18.43	18.07 to 18.45
Siebert Financial Corp.	4.84	4.56 to 4.87
Sierra Bancorp	29.78	29.24 to 29.92
Sify Technologies Limited	4.57	4.52 to 4.79
SIGA Technologies Inc.	6.46	6.38 to 6.62
Silicom Ltd	15.68	15.50 to 15.94
Silicon Laboratories, Inc.	147.85	146.01 to 148.95
Silicon Motion Technology Corporation	75.77	72.74 to 75.94
Silvercrest Asset Management Group Inc.	16.10	15.36 to 16.21
Simmons First National Corporation	18.93	18.90 to 19.17
Sinclair Broadcast Group, Inc.	13.49	13.38 to 14.07
SiNtx Technologies, Inc.	3.22	3.06 to 3.25
Sirius International Insurance Group, Ltd.	13.59	13.33 to 13.97
Sirius XM Holdings Inc.	22.56	22.35 to 22.87
SkyWest, Inc.	103.40	100.98 to 104.08
Skyworks Solutions, Inc.	74.80	73.89 to 75.17
SLM Corporation	32.96	32.64 to 33.37
SmartFinancial, Inc.	33.66	33.28 to 33.86
Socket Mobile, Inc.	1.16	1.11 to 1.16
Sohu.com Limited	13.07	12.95 to 13.19
Solar Senior Capital Ltd.	11.29	11.01 to 11.45
SolarEdge Technologies, Inc.	19.80	19.09 to 20.34
Soleno Therapeutics, Inc.	83.25	82.41 to 85.14
Sol-Gel Technologies Ltd.	7.32	7.25 to 7.38
Solid Biosciences Inc.	4.72	4.64 to 4.85
Sonos, Inc.	10.73	10.56 to 10.81
Sotherly Hotels Inc.	1.00	0.98 to 1.03
Sotherly Hotels Inc.	16.01	16.01 to 16.01
Sotherly Hotels Inc.	16.00	16.00 to 16.01
South State Corporation	90.98	90.63 to 92.88
Southern First Bancshares, Inc.	38.03	38.01 to 38.71
Southern Missouri Bancorp, Inc.	54.59	54.02 to 54.84
Southside Bancshares, Inc.	29.39	29.31 to 29.67
SpartanNash Company	26.51	26.37 to 26.56
Spero Therapeutics, Inc.	2.94	2.90 to 3.09
Spok Holdings, Inc.	17.39	17.21 to 17.49
SS&C Technologies Holdings, Inc.	81.84	81.24 to 82.50
Star Bulk Carriers Corp.	17.12	16.97 to 17.26
Steel Dynamics, Inc.	131.21	130.45 to 132.21
Stein Mart, Inc.	0.93	0.93 to 0.98
Sterling Construction Company Inc	231.51	226.74 to 235.23
Steven Madden, Ltd.	24.56	23.98 to 24.73
Stock Yards Bancorp, Inc.	78.71	78.13 to 79.38
StoneCastle Financial Corp	20.85	20.72 to 21.05
StoneCo Ltd.	15.36	14.86 to 15.41
Stratasys, Ltd.	11.20	11.02 to 11.48
Strategic Education, Inc.	85.89	85.32 to 86.88
Strategy Shares Nasdaq 7HANDL Index ETF	21.52	21.46 to 21.64
Strattec Security Corporation	61.02	58.60 to 61.37
Summit State Bank	10.00	9.86 to 10.00
Summit Therapeutics plc	20.60	20.27 to 21.35
Superior Group of Companies, Inc.	10.29	10.18 to 10.56
Surgery Partners, Inc.	21.95	21.57 to 22.08
Synaptics Incorporated	64.78	63.63 to 66.09
Synchronoss Technologies, Inc.	6.59	6.36 to 6.79
Synlogic, Inc.	1.24	1.20 to 1.29
Synopsys, Inc.	502.63	500.01 to 521.69
Sypris Solutions, Inc.	2.30	2.16 to 2.45
T. Rowe Price Group, Inc.	96.10	95.31 to 96.84
Tactile Systems Technology, Inc.	10.34	10.08 to 10.35
Take-Two Interactive Software, Inc.	241.44	238.88 to 241.91
Tandy Leather Factory, Inc.	3.08	3.05 to 3.11
TAT Technologies Ltd.	30.19	29.56 to 31.00
Taylor Devices, Inc.	45.68	42.23 to 45.69
TD Ameritrade Holding Corporation	1.10	0.99 to 1.10
Tenable Holdings, Inc.	32.80	32.73 to 33.52
Tenax Therapeutics, Inc.	5.85	5.80 to 6.17
Teradyne, Inc.	90.35	89.27 to 91.70
Texas Capital Bancshares, Inc.	78.96	78.33 to 79.68
Texas Instruments Incorporated	207.08	205.29 to 207.69
TFS Financial Corporation	12.93	12.90 to 13.03
The Bancorp, Inc.	57.11	56.90 to 58.14
The Bank of Princeton	31.59	30.78 to 31.59
The Carlyle Group L.P.	51.17	50.49 to 52.12
The Cheesecake Factory Incorporated	62.25	60.76 to 62.30
The Chefs' Warehouse, Inc.	63.53	61.94 to 63.88
The Descartes Systems Group Inc.	101.44	101.17 to 103.76
The Ensign Group, Inc.	153.35	152.74 to 155.81
The First of Long Island Corporation	11.87	11.73 to 12.20
The Hackett Group, Inc.	25.16	24.82 to 25.46
The Herzfeld Caribbean Basin Fund, Inc.	2.54	2.48 to 2.55
The Intergroup Corporation	13.05	12.42 to 15.71
The Lovesac Company	18.79	18.15 to 19.18
The Middleby Corporation	144.94	143.83 to 146.54
The ONE Group Hospitality, Inc.	4.14	3.96 to 4.97
The RMR Group Inc.	16.68	16.52 to 16.84
Theravance Biopharma, Inc.	11.22	10.83 to 11.44
Tilray, Inc.	0.40	0.40 to 0.42
Timberland Bancorp, Inc.	31.72	30.50 to 31.72
Tiptree Inc.	24.72	22.37 to 24.76
Titan Machinery Inc.	19.73	19.60 to 20.08
Tiziana Life Sciences plc	1.60	1.56 to 1.81
T-Mobile US, Inc.	235.25	230.42 to 236.34
Tonix Pharmaceuticals Holding Corp.	34.89	33.81 to 35.50
Tower Semiconductor Ltd.	43.43	43.06 to 44.29
Towne Bank	34.35	34.00 to 34.50
Transcat, Inc.	84.82	83.57 to 87.05
Travelzoo	13.35	12.99 to 13.57
TriCo Bancshares	41.18	40.74 to 41.76
Trident Acquisitions Corp.	10.27	10.27 to 10.28
Trident Acquisitions Corp.	10.35	10.35 to 10.35
Trident Acquisitions Corp.	0.25	0.25 to 0.25
TriMas Corporation	28.38	27.98 to 28.77
Trimble Inc.	75.65	74.80 to 75.83
TrueCar, Inc.	1.97	1.75 to 1.97
Trupanion, Inc.	56.00	55.78 to 57.89
TrustCo Bank Corp NY	33.35	33.01 to 33.73
Trustmark Corporation	36.78	36.27 to 36.80
TTM Technologies, Inc.	40.25	39.94 to 40.58
Twenty-First Century Fox, Inc.	52.35	52.07 to 52.86
Twenty-First Century Fox, Inc.	56.79	56.47 to 57.29
Twin Disc, Incorporated	9.24	8.79 to 9.42
Twist Bioscience Corporation	35.93	35.13 to 37.14
U.S. Global Investors, Inc.	2.54	2.42 to 2.58
UFP Technologies, Inc.	244.67	240.43 to 248.38
Ultra Clean Holdings, Inc.	22.74	22.44 to 22.93
Ultralife Corporation	8.10	7.85 to 8.22
UMB Financial Corporation	106.02	105.29 to 107.19
United Bancorp, Inc.	14.50	13.81 to 15.64
United Bankshares, Inc.	36.43	36.28 to 36.88
United Continental Holdings, Inc.	79.18	77.36 to 79.75
United Fire Group, Inc	28.50	28.20 to 28.66
United Natural Foods, Inc.	22.77	22.51 to 23.42
United Security Bancshares	8.59	8.36 to 8.80
Uniti Group Inc.	4.25	4.17 to 4.29
Unity Bancorp, Inc.	47.45	46.27 to 47.88
Universal Display Corporation	156.27	153.88 to 157.25
Universal Forest Products, Inc.	99.78	99.02 to 102.00
Universal Logistics Holdings, Inc.	25.73	25.47 to 26.44
Univest Financial Corporation	30.62	30.56 to 31.09
Urban One, Inc.	1.62	1.43 to 1.62
Urban Outfitters, Inc.	69.40	68.43 to 71.68
UroGen Pharma Ltd.	13.49	13.00 to 13.85
Utah Medical Products, Inc.	57.80	55.87 to 57.99
UTStarcom Holdings Corp	2.70	2.54 to 2.80
Valley National Bancorp	8.96	8.90 to 9.05
Value Line, Inc.	38.26	38.26 to 38.26
Vanda Pharmaceuticals Inc.	4.78	4.75 to 4.95
Vanguard Emerging Markets Government Bond ETF	65.07	64.98 to 65.17
Vanguard Global ex-U.S. Real Estate ETF	45.98	45.85 to 46.11
Vanguard Intermediate-Term Corporate Bond ETF	82.59	82.50 to 82.79
Vanguard Intermediate-Term Treasury ETF	59.65	59.62 to 59.77
Vanguard International Dividend Appreciation ETF	90.14	89.77 to 90.47
Vanguard International High Dividend Yield ETF	79.83	79.64 to 80.18
Vanguard Long-Term Corporate Bond ETF	75.20	75.06 to 75.63
Vanguard Long-Treasury ETF	55.61	55.53 to 56.05
Vanguard Mortgage-Backed Securities ETF	46.19	46.15 to 46.30
Vanguard Russell 1000 ETF	279.48	277.96 to 280.17
Vanguard Russell 1000 Growth ETF	108.50	107.61 to 108.73
Vanguard Russell 1000 Value ETF	84.86	84.52 to 85.32
Vanguard Russell 2000 ETF	87.08	86.52 to 87.82
Vanguard Russell 2000 Growth ETF	208.04	207.45 to 209.35
Vanguard Russell 2000 Value ETF	138.91	138.13 to 139.85
Vanguard Russell 3000 ETF	271.50	269.88 to 271.99
Vanguard Short-Term Corporate Bond ETF	79.40	79.34 to 79.46
Vanguard Short-Term Inflation-Protected Securities Index Fund	50.23	50.21 to 50.27
Vanguard Short-Term Treasury ETF	58.75	58.73 to 58.77
Vanguard Total Bond Market ETF	73.34	73.32 to 73.55
Vanguard Total Corporate Bond ETF	76.99	76.94 to 77.18
Vanguard Total International Bond ETF	49.46	49.39 to 49.50
Vanguard Total International Stock ETF	68.91	68.63 to 69.14
Vanguard Total World Bond ETF	69.16	69.14 to 69.29
Varex Imaging Corporation	8.58	8.46 to 8.72
Varonis Systems, Inc.	50.26	50.03 to 51.05
VEON Ltd.	44.49	43.94 to 46.46
Veracyte, Inc.	27.38	26.52 to 27.64
Verint Systems Inc.	18.78	18.56 to 19.92
VeriSign, Inc.	287.68	282.00 to 288.34
Veritex Holdings, Inc.	26.15	25.88 to 26.32
Verona Pharma plc	93.82	92.88 to 95.23
Verra Mobility Corporation	25.40	25.10 to 25.47
ViaSat, Inc.	14.60	14.25 to 14.63
Viavi Solutions Inc.	10.00	9.87 to 10.07
Vicor Corporation	46.66	45.71 to 47.61
Victory Capital Holdings, Inc.	64.08	62.94 to 64.80
VictoryShares Dividend Accelerator ETF	51.59	51.34 to 51.67
VictoryShares International Volatility Wtd ETF	50.19	50.19 to 50.19
VictoryShares US 500 Enhanced Volatility Wtd ETF	70.94	70.61 to 71.07
VictoryShares US 500 Volatility Wtd ETF	87.34	87.15 to 87.65
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	63.47	63.22 to 63.69
VictoryShares US Large Cap High Div Volatility Wtd ETF	66.21	66.03 to 66.51
VictoryShares US Multi-Factor Minimum Volatility ETF	48.95	48.83 to 49.05
VictoryShares US Small Cap High Div Volatility Wtd ETF	55.52	55.25 to 55.96
Village Super Market, Inc.	38.57	38.23 to 38.82
VirTra, Inc.	6.44	6.43 to 6.90
Virtu Financial, Inc.	44.42	43.58 to 44.75
Virtus Investment Partners, Inc.	183.19	181.70 to 186.23
Visteon Corporation	94.19	93.29 to 95.63
Vodafone Group Plc	10.55	10.51 to 10.61
Walgreens Boots Alliance, Inc.	11.45	11.38 to 11.47
Washington Federal, Inc.	29.32	29.10 to 29.61
Washington Trust Bancorp, Inc.	28.25	27.95 to 28.58
Waterstone Financial, Inc.	13.92	13.78 to 14.12
Weibo Corporation	9.67	9.55 to 9.74
Weight Watchers International Inc	304.50	301.67 to 304.91
WesBanco, Inc.	31.67	31.59 to 32.15
West Bancorporation	19.89	19.42 to 19.90
Westamerica Bancorporation	48.57	48.14 to 49.00
Western Asset Short Duration Income ETF	24.27	24.26 to 24.27
Western Asset Total Return ETF	20.14	20.13 to 20.14
Western Digital Corporation	63.29	62.65 to 63.66
Western New England Bancorp, Inc.	9.20	9.13 to 9.33
Westport Fuel Systems Inc	2.99	2.96 to 3.06
Weyco Group, Inc.	33.78	33.33 to 33.98
Wheeler Real Estate Investment Trust, Inc.	6.18	6.16 to 6.89
Wheeler Real Estate Investment Trust, Inc.	34.51	34.51 to 34.75
Wheeler Real Estate Investment Trust, Inc.	4.00	3.56 to 4.00
Willdan Group, Inc.	62.30	60.85 to 62.82
Willis Lease Finance Corporation	148.84	141.51 to 151.20
WillScot Corporation	28.38	27.84 to 28.47
Wintrust Financial Corporation	123.32	123.03 to 125.00
Wintrust Financial Corporation	25.34	25.34 to 25.34
WisdomTree Emerging Markets Consumer Growth Fund	12.10	12.10 to 12.10
WisdomTree Emerging Markets Corporate Bond Fund	65.65	65.65 to 66.00
WisdomTree Emerging Markets Quality Dividend Growth Fund	27.41	27.36 to 27.57
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.34	22.27 to 22.39
WisdomTree Japan Hedged SmallCap Equity Fund	36.99	36.72 to 37.00
WisdomTree U.S. Quality Dividend Growth Fund	83.44	83.02 to 83.66
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	46.82	46.52 to 47.01
Wix.com Ltd.	158.01	155.04 to 160.93
Woodward, Inc.	245.96	245.31 to 248.69
Workhorse Group, Inc.	1.14	1.10 to 1.18
World Acceptance Corporation	168.08	166.62 to 170.44
WSFS Financial Corporation	55.03	54.83 to 55.94
Wynn Resorts, Limited	94.68	92.44 to 94.73
XBiotech Inc.	2.80	2.76 to 2.98
Xcel Energy Inc.	67.78	67.55 to 68.38
Xenetic Biosciences, Inc.	3.53	3.35 to 4.02
Xenon Pharmaceuticals Inc.	32.40	32.00 to 32.99
Xeris Pharmaceuticals, Inc.	4.70	4.59 to 4.74
XOMA Corporation	27.49	26.51 to 27.80
Zebra Technologies Corporation	309.26	306.55 to 313.16
Zillow Group, Inc.	69.74	69.32 to 70.50
Zillow Group, Inc.	68.20	67.50 to 68.86
Zions Bancorporation N.A.	51.47	51.17 to 51.87
Zscaler, Inc.	315.32	312.55 to 317.26
Zumiez Inc.	12.90	12.77 to 13.03
Zynex, Inc.	2.55	2.55 to 2.82
3M Company	152.02	150.56 to 152.87
A.O Smith Corporation	65.65	64.79 to 65.81
A10 Networks, Inc.	19.12	18.88 to 19.34
AAR Corp.	69.04	68.18 to 69.49
Abercrombie & Fitch Company	82.72	80.41 to 84.66
Aberdeen Global Dynamic Dividend Fund	10.90	10.81 to 10.91
Aberdeen Income Credit Strategies Fund	5.89	5.85 to 5.89
Aberdeen Japan Equity Fund, Inc.	7.53	7.42 to 7.55
Aberdeen Total Dynamic Dividend Fund	8.78	8.70 to 8.78
ABM Industries Incorporated	46.38	45.77 to 46.63
Acco Brands Corporation	3.58	3.55 to 3.63
Acuity Brands, Inc.	303.34	294.27 to 305.01
Acushnet Holdings Corp.	73.32	72.97 to 75.18
Adams Diversified Equity Fund, Inc.	21.48	21.34 to 21.60
Adient plc	19.72	19.48 to 19.91
ADT Inc.	8.43	8.39 to 8.52
Adtalem Global Education Inc.	128.49	124.34 to 130.40
Advanced Drainage Systems, Inc.	115.97	114.72 to 117.60
AdvanSix Inc.	24.15	23.86 to 24.41
Advent Claymore Convertible Securities and Income Fund	12.09	12.01 to 12.12
AECOM	112.79	111.74 to 113.26
Aegon NV	7.24	7.18 to 7.31
Aercap Holdings N.V.	117.24	115.72 to 118.00
Affiliated Managers Group, Inc.	197.67	194.80 to 198.94
Aflac Incorporated	105.07	103.74 to 105.28
AG Mortgage Investment Trust, Inc.	7.95	7.78 to 7.95
AGCO Corporation	102.41	101.69 to 103.42
Agilent Technologies, Inc.	119.17	118.18 to 120.21
Air Lease Corporation	58.71	58.02 to 58.95
Air Products and Chemicals, Inc.	282.35	281.42 to 284.75
Alamo Group, Inc.	217.10	215.42 to 219.85
Alaska Air Group, Inc.	49.37	48.33 to 49.84
Albany International Corporation	69.51	69.12 to 70.42
Albemarle Corporation	64.95	64.04 to 66.67
Alexandria Real Estate Equities, Inc.	73.37	73.04 to 74.75
Allegheny Technologies Incorporated	86.80	85.65 to 87.28
Allegion plc	143.89	143.09 to 144.72
Alliance World Dollar Government Fund II	11.00	10.98 to 11.04
AllianceBernstein Holding L.P.	40.46	40.19 to 41.00
AllianzGI Convertible & Income Fund	14.05	13.96 to 14.12
AllianzGI Convertible & Income Fund II	12.67	12.62 to 12.79
AllianzGI Diversified Income & Convertible Fund	22.80	22.74 to 22.99
AllianzGI Equity & Convertible Income Fund	23.83	23.47 to 23.96
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.36	12.25 to 12.42
Ally Financial Inc.	38.91	38.61 to 39.32
Altice USA, Inc.	2.13	2.07 to 2.15
America Movil, S.A.B. de C.V.	17.51	17.42 to 17.72
American Eagle Outfitters, Inc.	9.88	9.68 to 9.99
American Electric Power Company, Inc.	102.46	102.18 to 103.34
American Express Company	317.19	313.10 to 320.12
American Financial Group, Inc.	124.92	123.71 to 125.82
American Financial Group, Inc.	16.84	16.79 to 17.02
American Midstream Partners, LP	33.10	32.99 to 33.31
American Tower Corporation (REIT)	217.78	215.87 to 219.88
AMERIPRISE FINANCIAL SERVICES, INC.	528.07	523.17 to 533.56
Amneal Pharmaceuticals, Inc.	8.13	8.05 to 8.23
Amphenol Corporation	97.67	96.45 to 98.07
AMTEK, Inc.	180.53	179.67 to 181.48
Annaly Capital Management Inc	19.41	19.26 to 19.58
Antero Midstream Partners LP	18.89	18.75 to 19.07
Apartment Investment and Management Company	8.70	8.62 to 8.78
Apollo Global Management, LLC	142.92	139.85 to 144.19
Apple Hospitality REIT, Inc.	11.84	11.72 to 11.95
Applied Industrial Technologies, Inc.	231.69	231.41 to 235.44
AptarGroup, Inc.	155.82	154.23 to 156.11
Aptiv PLC	68.78	67.89 to 69.49
Aramark	42.10	41.48 to 42.14
Arbor Realty Trust	10.56	10.50 to 10.79
ArcelorMittal	31.26	30.70 to 31.62
Archrock, Inc.	25.00	24.85 to 25.34
Arcos Dorados Holdings Inc.	7.78	7.65 to 7.80
Arcosa, Inc.	88.01	87.21 to 88.72
Ares Management Corporation	173.18	171.41 to 175.65
Argan, Inc.	219.74	211.66 to 222.66
Argo Group International Holdings, Ltd.	20.15	20.15 to 20.20
Arista Networks, Inc.	99.39	98.88 to 102.25
Arlington Asset Investment Corp	24.24	23.86 to 25.06
Arlo Technologies, Inc.	17.17	16.85 to 17.50
Armada Hoffler Properties, Inc.	7.01	6.97 to 7.20
Armstrong World Industries Inc	163.12	160.83 to 169.32
Arrow Electronics, Inc.	127.26	126.34 to 128.48
Artisan Partners Asset Management Inc.	44.55	44.27 to 45.21
Asbury Automotive Group Inc	244.13	238.34 to 244.73
ASE Technology Holding Co., Ltd.	10.59	10.48 to 10.67
Ashland Global Holdings Inc.	50.70	50.30 to 51.88
Associated Banc-Corp	24.44	24.37 to 24.77
Associated Capital Group, Inc.	37.54	37.10 to 37.80
Assured Guaranty Ltd.	87.55	86.88 to 87.81
AT&T Inc.	28.08	27.90 to 28.18
AT&T Inc.	22.35	22.34 to 22.68
Atkore International Group Inc.	71.15	70.55 to 72.26
Autohome Inc.	25.93	25.65 to 26.00
Autoliv, Inc.	113.10	111.88 to 113.19
AutoNation, Inc.	198.94	197.06 to 201.14
AXA Equitable Holdings, Inc.	55.96	55.35 to 56.39
Axalta Coating Systems Ltd.	29.87	29.75 to 30.33
Axis Capital Holdings Limited	103.21	102.04 to 103.82
Axos Financial, Inc.	76.85	76.21 to 77.35
Azul S.A.	0.50	0.50 to 0.53
AZZ Inc.	95.07	92.90 to 95.92
Babson Global Short Duration High Yield Fund	15.40	15.30 to 15.40
Badger Meter, Inc.	246.06	244.83 to 249.00
BalckRock Taxable Municipal Bond Trust	16.06	15.90 to 16.06
Banc of California, Inc.	14.07	13.97 to 14.21
Banco Bilbao Viscaya Argentaria S.A.	15.27	15.11 to 15.32
Banco Bradesco Sa	3.03	3.02 to 3.06
Banco Santander Chile	24.57	24.43 to 24.70
Banco Santander, S.A.	8.24	8.17 to 8.29
BanColombia S.A.	45.09	44.74 to 45.39
Bank of America Corporation	47.12	46.91 to 47.67
Bank of Hawaii Corporation	67.84	67.38 to 68.62
Bank Of Montreal	109.12	108.53 to 109.83
Bank of N.T. Butterfield & Son Limited (The)	44.60	44.40 to 45.10
Bank Of New York Mellon Corporation (The)	91.18	89.45 to 91.77
Bank of Nova Scotia (The)	54.84	54.59 to 55.40
BankUnited, Inc.	35.64	35.39 to 36.06
Barclays PLC	18.61	18.45 to 18.75
Barings BDC, Inc.	9.10	9.04 to 9.17
Barings Corporate Investors	21.25	20.80 to 21.52
Barings Participation Investors	19.62	19.40 to 19.84
Barnes & Noble Education, Inc	11.77	11.58 to 11.98
Bausch Health Companies Inc.	6.46	6.38 to 6.81
Beazer Homes USA, Inc.	22.60	22.17 to 23.10
Belden Inc	116.41	114.73 to 117.39
Benchmark Electronics, Inc.	39.28	38.79 to 39.77
Berkshire Hills Bancorp, Inc.	25.07	24.96 to 25.38
BHP Group Limited	48.62	48.26 to 48.78
Biglari Holdings Inc.	291.47	286.23 to 295.00
Biglari Holdings Inc.	1392.50	1352.68 to 1421.44
Bio-Rad Laboratories, Inc.	243.98	237.42 to 244.86
BJ's Wholesale Club Holdings, Inc.	114.25	112.33 to 115.43
BlackBerry Limited	4.54	4.45 to 4.73
Blackrock Capital and Income Strategies Fund Inc	21.19	21.00 to 21.21
Blackrock Corporate High Yield Fund, Inc.	9.73	9.68 to 9.79
BlackRock Credit Allocation Income Trust	10.92	10.86 to 10.92
Blackrock Debt Strategies Fund, Inc.	10.58	10.50 to 10.58
BlackRock Energy and Resources Trust	13.21	13.08 to 13.31
Blackrock Enhanced Equity Dividend Trust	8.82	8.73 to 8.83
Blackrock Floating Rate Income Strategies Fund Inc	13.04	12.99 to 13.04
Blackrock Global	12.44	12.34 to 12.50
Blackrock Global	11.30	11.26 to 11.30
Blackrock Health Sciences Trust	36.22	36.08 to 36.49
BlackRock Income Trust Inc. (The)	11.70	11.66 to 11.78
BlackRock Long-Term Municipal Advantage Trust	9.02	9.01 to 9.06
BlackRock Multi-Sector Income Trust	14.57	14.54 to 14.62
BlackRock Municipal Target Term Trust Inc. (The)	21.66	21.65 to 21.75
Blackrock MuniHoldings California Quality Fund, Inc.	10.35	10.30 to 10.38
Blackrock MuniHoldings Fund, Inc.	11.15	11.09 to 11.18
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	10.89	10.86 to 10.97
Blackrock MuniHoldings New York Quality Fund, Inc.	9.72	9.70 to 9.76
Blackrock MuniVest Fund II, Inc.	10.14	10.10 to 10.19
Blackrock MuniYield New York Quality Fund, Inc.	9.45	9.42 to 9.46
Blackrock MuniYield Quality Fund II, Inc.	9.54	9.51 to 9.57
Blackrock MuniYield Quality Fund, Inc.	11.03	10.98 to 11.04
BlackRock Science and Technology Trust	38.30	37.93 to 38.38
BlackRock Utility, Infrastructure & Power Opportun	25.59	25.18 to 25.62
BlackRock Virginia Municipal Bond Trust	10.32	10.32 to 10.38
BlackRock, Inc.	1047.82	1034.36 to 1050.00
Blackstone / GSO Strategic Credit Fund	12.08	12.01 to 12.08
Blackstone GSO Long Short Credit Income Fund	12.28	12.24 to 12.28
Blackstone GSO Senior Floating Rate Term Fund	14.23	14.15 to 14.28
Bloom Energy Corporation	22.18	21.86 to 22.78
BlueLinx Holdings Inc.	74.26	73.06 to 75.85
Boeing Company (The)	214.55	204.38 to 214.81
Boise Cascade, L.L.C.	88.53	87.80 to 89.40
Booz Allen Hamilton Holding Corporation	102.86	101.75 to 103.63
BorgWarner Inc.	33.61	33.20 to 33.80
Boston Scientific Corporation	106.53	104.62 to 107.05
Boyd Gaming Corporation	79.02	77.19 to 79.04
Brady Corporation	68.91	68.27 to 69.29
Braemar Hotels & Resorts Inc.	2.60	2.46 to 2.66
BrandywineGLOBAL Global Income Opportunities Fund	8.26	8.08 to 8.29
Bright Scholar Education Holdings Limited	1.77	1.76 to 1.77
BrightView Holdings, Inc.	16.40	16.03 to 16.42
Brinker International, Inc.	180.05	178.75 to 183.50
Brink's Company (The)	89.10	88.89 to 90.23
Brixmor Property Group Inc.	26.05	25.90 to 26.33
Broadridge Financial Solutions, Inc.	239.45	237.58 to 241.40
Brookfield Asset Management Inc	55.12	54.72 to 56.17
Brookfield Business Partners L.P.	25.39	25.26 to 26.20
Brookfield Infrastructure Partners LP	33.57	33.46 to 34.32
Brookfield Real Assets Income Fund Inc.	13.31	13.17 to 13.39
Brown & Brown, Inc.	109.58	109.15 to 110.80
Brown Forman Corporation	27.35	26.60 to 27.42
Buckle, Inc. (The)	45.57	44.98 to 45.78
Build-A-Bear Workshop, Inc.	54.13	51.31 to 54.14
Burlington Stores, Inc.	230.63	229.38 to 235.52
BWX Technologies, Inc.	143.19	141.94 to 144.53
Byline Bancorp, Inc.	26.79	26.48 to 26.79
CABCO Series 2004-101 Trust	17.34	17.33 to 17.47
Cabot Corporation	76.45	75.84 to 76.93
CACI International, Inc.	463.37	454.44 to 465.70
Cadence Bancorporation	32.15	31.82 to 32.25
CAE Inc	28.08	26.99 to 28.21
CAI International, Inc.	26.81	26.31 to 26.98
Calix, Inc	51.30	49.94 to 51.41
Cameco Corporation	73.27	72.37 to 75.42
Camping World Holdings, Inc.	18.38	18.00 to 18.46
Canadian Imperial Bank of Commerce	69.68	69.43 to 70.44
Canadian National Railway Company	103.35	101.69 to 104.87
Cannae Holdings, Inc.	20.72	20.63 to 20.99
Capital One Financial Corporation	211.01	208.75 to 212.82
Capital Trust, Inc.	19.73	19.57 to 19.95
Capri Holdings Limited	17.58	17.16 to 17.87
Cardinal Health, Inc.	167.18	164.60 to 168.17
Carlisle Companies Incorporated	374.34	371.78 to 380.73
Carnival Corporation	27.26	26.21 to 27.35
Carnival Corporation	24.77	23.86 to 24.84
Carpenter Technology Corporation	275.82	270.40 to 279.51
Carriage Services, Inc.	46.06	45.40 to 46.47
Cars.com Inc.	11.85	11.33 to 11.88
Carvana Co.	319.26	306.50 to 320.00
Caterpillar, Inc.	384.71	382.75 to 387.49
CBIZ, Inc.	71.11	70.65 to 72.27
CBL & Associates Properties, Inc.	25.89	25.56 to 26.09
CBRE Clarion Global Real Estate Income Fund	5.20	5.16 to 5.23
CBRE Group, Inc.	139.38	138.08 to 140.59
Cedar Fair, L.P.	30.89	29.87 to 30.89
Celanese Corporation	56.77	56.01 to 57.94
Celestica, Inc.	152.67	149.69 to 155.35
Cementos Pacasmayo S.A.A.	6.00	6.00 to 6.00
CenterPoint Energy, Inc.	36.37	36.29 to 36.79
Century Communities, Inc.	56.08	55.47 to 56.74
Charles River Laboratories International, Inc.	150.01	148.41 to 152.63
Chatham Lodging Trust (REIT)	7.17	7.12 to 7.31
Cheetah Mobile Inc.	4.60	4.40 to 4.60
Chemed Corp.	559.36	554.17 to 562.77
Chemours Company (The)	11.72	11.47 to 11.94
Cherry Hill Mortgage Investment Corporation	3.03	2.98 to 3.03
Chimera Investment Corporation	14.06	13.93 to 14.16
China Fund, Inc. (The)	14.79	14.71 to 14.86
China Yuchai International Limited	22.84	22.47 to 23.30
Chipotle Mexican Grill, Inc.	55.05	54.18 to 55.25
Choice Hotels International, Inc.	127.94	125.75 to 127.95
Chunghwa Telecom Co., Ltd.	46.87	46.76 to 47.03
Ciena Corporation	82.12	80.70 to 82.41
Cigna Corporation	326.31	325.96 to 332.57
Citigroup Inc.	14.21	14.11 to 14.30
Citigroup Inc.	84.38	83.81 to 84.57
Citizens Financial Group, Inc.	44.43	44.04 to 44.60
Citizens, Inc.	3.70	3.44 to 3.74
Civeo Corporation	22.75	22.51 to 23.41
Clean Harbors, Inc.	231.05	229.03 to 231.84
Clear Channel Outdoor Holdings, Inc.	1.20	1.17 to 1.22
ClearBridge Energy Midstream Opportunity Fund Inc.	47.34	46.75 to 47.46
Clearwater Paper Corporation	27.93	27.87 to 28.95
Clearway Energy, Inc.	32.14	31.59 to 32.31
Cleveland-Cliffs Inc.	7.42	7.01 to 7.49
CMS Energy Corporation	21.31	21.31 to 21.46
CMS Energy Corporation	22.49	22.48 to 22.65
CMS Energy Corporation	22.41	22.41 to 22.58
CNA Financial Corporation	46.50	45.65 to 46.50
CNFinance Holdings Limited	0.63	0.58 to 0.63
CNO Financial Group, Inc.	38.45	38.20 to 38.76
CNX Resources Corporation	33.79	33.36 to 33.93
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.59	12.43 to 12.62
Cohen & Steers Inc	78.11	77.18 to 78.38
Cohen & Steers Infrastructure Fund, Inc	26.65	26.50 to 26.78
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.89	20.80 to 20.91
Cohen & Steers REIT and Preferred and Income Fund,	22.63	22.26 to 22.72
Cohen & Steers Select Preferred and Income Fund, Inc.	20.00	19.86 to 20.00
Cohen & Steers Total Return Realty Fund, Inc.	11.98	11.75 to 12.03
Colonial High Income Municipal Trust	3.54	3.52 to 3.57
Colonial Intermediate High Income Fund	1.74	1.72 to 1.74
Colonial Investment Grade Municipal Trust	7.63	7.59 to 7.65
Columbia Seligman Premium Technology Growth Fund, Inc	30.22	30.04 to 30.34
Comcast Corporation	61.10	61.10 to 61.10
Comerica Incorporated	59.46	58.97 to 59.93
Comfort Systems USA, Inc.	535.00	517.28 to 536.44
Commercial Metals Company	50.02	49.70 to 50.26
Community Bank System, Inc.	57.11	56.90 to 57.81
Community Health Systems, Inc.	3.39	3.38 to 3.60
Comp En De Mn Cemig ADS	1.91	1.91 to 1.94
Comp En De Mn Cemig ADS	2.76	2.65 to 2.76
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	20.97	20.80 to 21.04
Compass Minerals International, Inc.	20.03	19.45 to 20.60
Comstock Resources, Inc.	28.76	28.11 to 28.78
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	4.67	4.49 to 4.73
Cooper-Standard Holdings Inc.	21.78	21.00 to 21.88
Copa Holdings, S.A.	108.04	104.90 to 108.41
CoreSite Realty Corporation	299.42	295.64 to 300.28
Corning Incorporated	51.82	51.52 to 52.28
Corporacion America Airports SA	20.30	20.03 to 20.48
Costamare Inc.	9.24	9.20 to 9.47
CPB Inc.	27.80	27.53 to 28.00
Crane Co.	188.39	186.81 to 189.76
Crawford & Company	10.63	10.38 to 10.87
Crawford & Company	10.19	9.73 to 10.26
Credicorp Ltd.	223.90	221.69 to 224.28
CRH PLC	91.52	89.63 to 91.97
Crown Castle International Corporation	100.65	99.73 to 101.27
Crown Holdings, Inc.	103.50	103.12 to 105.23
CTS Corporation	43.62	43.15 to 43.93
Cullen/Frost Bankers, Inc.	128.93	128.21 to 130.26
Cummins Inc.	325.72	324.03 to 328.76
Curtiss-Wright Corporation	487.70	480.93 to 487.70
Cushman & Wakefield plc	11.13	10.95 to 11.33
Customers Bancorp, Inc	58.98	58.94 to 60.36
CVR Energy Inc.	27.19	25.85 to 27.22
CVR Partners, LP	88.25	87.16 to 89.65
CVS Health Corporation	68.49	67.87 to 68.82
D.R. Horton, Inc.	128.69	127.34 to 130.01
Danaos Corporation	87.48	87.11 to 88.80
DAQO New Energy Corp.	15.13	14.80 to 15.27
Darling Ingredients Inc.	38.12	36.85 to 38.31
DaVita Inc.	141.67	140.30 to 143.64
Deckers Outdoor Corporation	104.20	103.41 to 105.36
Delek Logistics Partners, L.P.	43.07	42.71 to 43.50
Delek US Holdings, Inc.	21.19	20.49 to 21.26
Dell Technologies Inc.	123.99	122.52 to 125.06
Delta Air Lines, Inc.	49.59	48.70 to 49.98
Deluxe Corporation	15.86	15.70 to 16.01
Deutsche Bank AG	30.40	30.13 to 30.50
DHI Group, Inc.	2.97	2.85 to 2.97
Diamondrock Hospitality Company	7.78	7.70 to 7.84
Dick's Sporting Goods Inc	202.82	202.22 to 206.72
Diebold Nixdorf Incorporated	55.43	54.63 to 55.55
Dillard's, Inc.	415.43	410.86 to 420.52
Dollar General Corporation	114.45	112.99 to 114.71
Dominion Energy, Inc.	55.87	55.14 to 56.23
Donaldson Company, Inc.	69.57	69.24 to 70.28
Donnelley Financial Solutions, Inc.	61.49	60.68 to 62.27
Dorian LPG Ltd.	24.98	24.61 to 25.34
DoubleLine Income Solutions Fund	12.27	12.23 to 12.30
Douglas Dynamics, Inc.	29.00	28.60 to 29.40
Douglas Emmett, Inc.	15.19	14.98 to 15.35
Dover Corporation	183.30	182.15 to 184.43
Dreyfus High Yield Strategies Fund	2.56	2.56 to 2.58
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.11	10.05 to 10.12
Dreyfus Strategic Municipal Bond Fund, Inc.	5.60	5.56 to 5.60
Dreyfus Strategic Municipals, Inc.	5.82	5.80 to 5.84
Ducommun Incorporated	86.27	84.72 to 86.64
Duff & Phelps Global Utility Income Fund Inc.	12.35	12.29 to 12.44
Duff & Phelps Utilities Income, Inc.	9.81	9.79 to 9.85
Duke Energy Corporation	116.92	116.10 to 117.80
Duke Energy Corporation	24.29	24.29 to 24.50
Dycom Industries, Inc.	245.71	238.90 to 245.82
e.l.f. Beauty, Inc.	126.33	122.94 to 126.90
Eagle Materials Inc	204.77	201.95 to 205.41
Eaton Corporation, PLC	353.23	351.64 to 357.60
Eaton Vance Corporation	13.78	13.66 to 13.79
Eaton Vance Corporation	8.56	8.54 to 8.60
Eaton Vance Enhance Equity Income Fund	20.84	20.61 to 20.86
Eaton Vance Enhanced Equity Income Fund II	24.03	23.77 to 24.07
Eaton Vance Floating Rate Income Trust	12.35	12.30 to 12.35
Eaton Vance Municipal Income Trust	16.25	16.20 to 16.30
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.98	8.93 to 9.00
Eaton Vance Senior Floating-Rate Fund	11.94	11.93 to 12.00
Eaton Vance Senior Income Trust	5.66	5.65 to 5.69
Eaton Vance Short Diversified Income Fund	11.01	10.96 to 11.03
Eaton Vance Tax Advantaged Dividend Income Fund	23.99	23.80 to 24.06
Eaton Vance Tax-Advantage Global Dividend Opp	27.08	26.93 to 27.14
Eaton Vance Tax-Advantaged Global Dividend Income Fund	20.84	20.49 to 20.87
Eaton Vance Tax-Managed Buy-Write Income Fund	14.40	14.29 to 14.43
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.45	15.34 to 15.48
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.73	8.63 to 8.73
Ecolab Inc.	267.45	262.31 to 267.96
Edison International	50.97	50.40 to 51.05
Edwards Lifesciences Corporation	78.21	76.94 to 78.25
Elanco Animal Health Incorporated	14.29	14.13 to 14.46
Element Solutions Inc.	22.79	22.78 to 23.22
Ellington Financial Inc.	12.98	12.98 to 13.19
Ellington Residential Mortgage REIT	5.78	5.74 to 5.80
Embraer S.A.	54.95	52.96 to 55.00
EMCOR Group, Inc.	530.62	517.65 to 532.49
Emerald Expositions Events, Inc.	4.94	4.87 to 4.97
Emerson Electric Company	133.17	132.33 to 134.15
Employers Holdings Inc	47.11	46.04 to 47.15
Encompass Health Corporation	122.20	121.38 to 122.82
Enel Chile S.A.	3.61	3.60 to 3.66
Energy Transfer L.P.	18.20	18.05 to 18.27
Enersys	86.76	85.64 to 87.02
ENI S.p.A.	32.49	32.29 to 32.54
Enova International, Inc.	111.01	106.32 to 111.63
EnPro Industries	191.24	189.03 to 193.41
Entergy Arkansas, LLC	20.51	20.51 to 20.65
Entergy Corporation	82.48	81.64 to 83.09
Entergy Louisiana, Inc.	20.21	20.20 to 20.33
Entergy Mississippi, LLC	20.61	20.61 to 20.78
Entergy New Orleans, LLC	20.38	20.30 to 20.47
Entergy New Orleans, LLC	21.90	21.89 to 21.98
Entravision Communications Corporation	2.33	2.30 to 2.39
EPAM Systems, Inc.	174.93	172.82 to 175.71
EPR Properties	57.55	57.07 to 58.00
EQT Corporation	58.31	57.61 to 58.55
Equus Total Return, Inc.	1.36	1.35 to 1.40
ESCO Technologies Inc.	194.50	192.72 to 195.91
Essent Group Ltd.	60.64	60.37 to 60.91
Estee Lauder Companies, Inc. (The)	80.09	79.70 to 83.43
European Equity Fund, Inc. (The)	10.10	10.03 to 10.19
Eventbrite, Inc.	2.70	2.61 to 2.71
Evercore Inc.	268.91	268.91 to 276.68
Evergy, Inc.	68.31	68.02 to 69.20
Everi Holdings Inc.	14.23	14.22 to 14.24
Evolent Health, Inc	11.16	10.54 to 11.21
Exelon Corporation	42.91	42.39 to 43.09
F.N.B. Corporation	14.55	14.50 to 14.68
Fabrinet	295.62	293.92 to 300.01
FactSet Research Systems Inc.	441.43	434.96 to 448.33
Farmland Partners Inc.	11.48	11.42 to 11.55
FB Financial Corporation	45.40	45.04 to 45.69
Federal Agricultural Mortgage Corporation	197.67	196.57 to 199.75
Federal Agricultural Mortgage Corporation	140.23	140.23 to 140.23
Federal Signal Corporation	104.45	103.90 to 106.07
FedEx Corporation	228.91	222.19 to 229.43
Ferrari N.V.	491.10	481.46 to 494.97
FGL Holdings	32.14	32.03 to 32.86
Fidelity National Financial, Inc.	56.53	56.12 to 56.94
Fidelity National Information Services, Inc.	80.80	79.48 to 80.92
First American Corporation (The)	61.23	60.83 to 61.90
First BanCorp.	20.88	20.82 to 21.21
First Commonwealth Financial Corporation	16.35	16.23 to 16.42
First Horizon National Corporation	21.04	20.91 to 21.12
First Trust	20.46	20.17 to 20.46
First Trust	12.13	12.04 to 12.18
First Trust Intermediate Duration Preferred & Income Fund	18.71	18.68 to 18.77
First Trust Senior Floating Rate Income Fund II	10.11	10.05 to 10.13
First Trust Specialty Finance and Financial Opportunities Fund	4.15	4.15 to 4.18
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.41	20.27 to 20.48
Flaherty & Crumrine Preferred Income Fund Incorporated	11.29	11.25 to 11.30
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.23	9.20 to 9.24
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.23	16.10 to 16.24
Flaherty & Crumrine Total Return Fund Inc	16.95	16.82 to 16.98
Floor & Decor Holdings, Inc.	75.30	74.86 to 77.03
Flowserve Corporation	53.64	51.63 to 54.06
Fluor Corporation	51.42	50.83 to 51.91
FMC Corporation	42.91	42.53 to 43.25
Foot Locker, Inc.	24.50	24.30 to 25.13
Ford Motor Company	10.80	10.68 to 10.92
Forestar Group Inc	20.15	19.83 to 20.53
Fortive Corporation	71.60	71.15 to 71.85
Forum Energy Technologies, Inc.	20.11	19.63 to 20.32
Franklin Covey Company	23.38	23.33 to 24.06
Franklin Resources, Inc.	23.82	23.53 to 24.14
Franklin Universal Trust	7.56	7.53 to 7.57
Frank's International N.V.	172.33	170.68 to 173.50
Freeport-McMoran, Inc.	43.87	43.54 to 44.22
Fresenius Medical Care Corporation	28.21	28.00 to 28.34
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.80	3.78 to 3.82
Gabelli Dividend	25.76	25.69 to 25.89
Gabelli Equity Trust, Inc. (The)	5.78	5.75 to 5.81
Gabelli Global Small and Mid Cap Value Trust (The)	13.23	13.22 to 13.28
Gabelli Multi-Media Trust Inc. (The)	4.14	4.08 to 4.14
Gabelli Utility Trust (The)	5.81	5.77 to 5.85
Garrett Motion Inc.	10.50	10.30 to 10.56
Gates Industrial Corporation plc	23.13	22.89 to 23.26
GATX Corporation	154.97	154.67 to 156.77
Generac Holdlings Inc.	142.41	140.75 to 143.46
General American Investors, Inc.	55.68	55.09 to 56.41
General Dynamics Corporation	290.74	288.62 to 291.60
General Electric Company	254.51	251.78 to 260.55
General Motors Company	49.68	49.08 to 50.14
Genesis Energy, L.P.	17.36	17.15 to 17.43
Genie Energy Ltd.	27.78	26.67 to 27.95
Genpact Limited	43.54	42.53 to 44.29
Genworth Financial Inc	7.84	7.75 to 7.88
GigCapital, Inc.	10.37	10.37 to 10.37
Gildan Activewear, Inc.	48.78	48.50 to 49.66
Glaukos Corporation	101.42	100.46 to 103.64
Global Medical REIT Inc.	6.73	6.68 to 6.85
Global Net Lease, Inc.	7.51	7.45 to 7.54
Global Payments Inc.	78.72	77.93 to 79.82
Global Ship Lease, Inc.	26.56	26.29 to 26.93
GMS Inc.	97.33	97.33 to 99.46
GoDaddy Inc.	180.07	177.22 to 180.35
Goldman Sachs BDC, Inc.	11.63	11.56 to 11.77
Goldman Sachs Group, Inc. (The)	690.81	685.39 to 694.20
Gorman-Rupp Company (The)	37.08	37.00 to 37.59
Graco Inc.	86.15	85.84 to 87.07
Graham Corporation	50.57	49.28 to 51.28
Graham Holdings Company	958.87	949.92 to 971.99
Granite Construction Incorporated	92.88	91.24 to 93.21
Gray Television, Inc.	4.51	4.44 to 4.59
Gray Television, Inc.	10.30	9.40 to 11.75
Green Dot Corporation	10.76	10.62 to 10.93
Greenbrier Companies, Inc. (The)	46.42	45.97 to 46.79
GreenTree Hospitality Group Ltd.	2.11	2.03 to 2.11
Greif Bros. Corporation	64.90	64.71 to 66.22
Greif Bros. Corporation	70.34	69.46 to 70.34
Griffon Corporation	72.65	72.10 to 73.51
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	227.20	226.12 to 229.46
Grupo Aeroportuario del Sureste, S.A. de C.V.	312.50	311.72 to 316.47
Guess?, Inc.	12.12	11.95 to 12.21
Guggenheim Strategic Opportunities Fund	14.88	14.77 to 14.90
Guggenheim Taxable Municipal Managed Duration Trst	14.91	14.81 to 14.95
H. B. Fuller Company	61.73	60.80 to 62.94
Haemonetics Corporation	73.80	73.47 to 75.20
Hamilton Beach Brands Holding Company	17.76	17.41 to 18.00
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	27.66	27.43 to 27.92
Haverty Furniture Companies, Inc.	20.41	20.34 to 20.73
Haverty Furniture Companies, Inc.	19.48	19.48 to 19.48
Hawaiian Electric Industries, Inc.	10.65	10.49 to 10.79
HCA Healthcare, Inc.	379.30	376.21 to 383.90
HDFC Bank Limited	77.03	76.79 to 77.54
Healthcare Realty Trust Incorporated	15.76	15.45 to 15.88
Heico Corporation	325.73	321.08 to 326.80
Heico Corporation	258.38	252.75 to 258.57
Herbalife Nutrition Ltd.	8.73	8.25 to 8.83
Herc Holdings Inc.	131.51	127.35 to 132.50
Hercules Capital, Inc.	25.00	24.90 to 25.00
Hercules Capital, Inc.	18.14	18.03 to 18.29
Heritage Insurance Holdings, Inc.	23.43	22.74 to 23.57
Hertz Global Holdings, Inc	7.07	6.91 to 7.57
Hewlett Packard Enterprise Company	18.41	18.27 to 18.58
Hexcel Corporation	56.90	56.44 to 57.50
HFF, Inc.	20.35	20.35 to 20.36
High Income Securities Fund	6.41	6.34 to 6.41
Highland Floating Rate Opportunities Fund	5.28	5.20 to 5.29
Hillenbrand Inc	20.42	20.18 to 21.02
Hilltop Holdings Inc.	30.35	30.32 to 30.61
Hilton Grand Vacations Inc.	41.70	41.07 to 41.79
Hilton Worldwide Holdings Inc.	265.50	257.69 to 266.24
HNI Corporation	49.62	49.26 to 50.15
Home Depot, Inc. (The)	368.74	363.00 to 370.15
Honda Motor Company, Ltd.	29.70	29.55 to 29.87
Honeywell International Inc.	228.85	225.79 to 228.96
Horace Mann Educators Corporation	42.89	42.48 to 42.94
Host Hotels & Resorts, Inc.	15.76	15.59 to 15.85
Houlihan Lokey, Inc.	182.56	182.37 to 185.40
Hovnanian Enterprises Inc	107.02	103.20 to 111.67
HP Inc.	24.77	24.43 to 24.97
HSBC Holdings plc	60.82	60.53 to 61.09
Hubbell Inc	406.62	403.89 to 414.31
Hudbay Minerals Inc.	10.56	10.41 to 10.69
Humana Inc.	241.88	238.89 to 244.18
Huntington Ingalls Industries, Inc.	238.65	236.66 to 239.49
Hyatt Hotels Corporation	139.37	137.60 to 140.10
Hyster-Yale Materials Handling, Inc.	40.14	39.93 to 40.93
ICICI Bank Limited	33.87	33.79 to 34.05
IDACORP, Inc.	114.49	114.01 to 115.31
IDT Corporation	67.99	67.08 to 68.15
Illinois Tool Works Inc.	248.06	246.63 to 249.65
India Fund, Inc. (The)	16.59	16.43 to 16.59
Infosys Limited	18.52	18.41 to 18.66
ING Group, N.V.	21.98	21.89 to 22.07
Ingersoll-Rand plc (Ireland)	84.27	83.76 to 85.45
Ingevity Corporation	43.36	42.75 to 43.78
Inspire Medical Systems, Inc.	132.41	128.45 to 132.76
Installed Building Products, Inc.	178.56	176.93 to 181.07
Integer Holdings Corporation	122.56	121.36 to 123.78
Intercontinental Exchange Inc.	181.75	180.42 to 182.61
Intercontinental Hotels Group	115.96	114.62 to 116.05
International Business Machines Corporation	289.70	288.52 to 293.12
International Game Technology	15.74	15.49 to 15.77
International Paper Company	47.37	46.66 to 47.98
Interpublic Group of Companies, Inc. (The)	24.25	24.13 to 24.65
Invesco California Value Municipal Income Trust	10.24	10.21 to 10.29
Invesco High Income Trust II	10.90	10.86 to 10.93
INVESCO MORTGAGE CAPITAL INC	7.82	7.78 to 7.92
Invesco Municipal Opportunity Trust	9.10	9.07 to 9.14
Invesco Pennsylvania Value Municipal Income Trust	9.98	9.94 to 10.01
Invesco Plc	15.70	15.54 to 15.79
Invesco Senior Income Trust	3.74	3.71 to 3.74
Invesco Trust for Investment Grade New York Municipal	10.25	10.22 to 10.30
IQVIA Holdings, Inc.	157.47	156.01 to 159.58
Iron Mountain Incorporated	102.30	100.74 to 103.25
IRSA Inversiones Y Representaciones S.A.	14.13	13.95 to 14.32
Israel Chemicals Shs	6.75	6.70 to 6.78
ITT Inc.	157.95	156.72 to 158.94
J P Morgan Chase & Co	287.11	285.04 to 288.70
J. Jill, Inc.	14.93	14.58 to 15.36
Jabil Inc.	217.37	214.51 to 218.34
James Hardie Industries plc.	27.59	25.85 to 27.62
Janus Henderson Group plc	38.74	38.05 to 39.01
Japan Smaller Capitalization Fund Inc	9.74	9.68 to 9.78
Jefferies Financial Group Inc.	55.75	55.21 to 56.55
JELD-WEN Holding, Inc.	3.89	3.83 to 4.00
Jernigan Capital, Inc.	19.00	18.07 to 19.50
JinkoSolar Holding Company Limited	21.64	20.75 to 21.84
John Hancock Financial Opportunities Fund	35.05	34.54 to 35.14
John Hancock Hedged Equity & Income Fund	10.62	10.55 to 10.62
John Hancock Income Securities Trust	11.23	11.17 to 11.28
John Hancock Investors Trust	13.76	13.68 to 13.76
John Hancock Pfd Income Fund II	15.78	15.70 to 15.79
John Hancock Preferred Income Fund III	14.26	14.13 to 14.34
John Hancock Premium Dividend Fund	13.14	13.06 to 13.16
John Hancock Tax Advantaged Dividend Income Fund	23.14	22.95 to 23.21
Johnson Controls International plc	105.07	104.50 to 105.89
Jones Lang LaSalle Incorporated	256.96	253.51 to 260.00
Juniper Networks, Inc.	36.82	36.75 to 37.20
K12 Inc	145.62	142.48 to 145.75
KAR Auction Services, Inc	23.91	23.37 to 23.93
Kayne Anderson MLP/Midstream Investment Company	12.59	12.46 to 12.64
KB Financial Group Inc	81.51	81.09 to 81.95
KB Home	52.72	52.11 to 53.57
Kemper Corporation	64.08	63.31 to 64.51
Kennametal Inc.	22.99	22.94 to 23.60
Kennedy-Wilson Holdings Inc.	6.96	6.87 to 7.06
Kenon Holdings Ltd.	39.01	38.88 to 39.55
KeyCorp	17.22	17.06 to 17.31
Keysight Technologies Inc.	164.34	162.69 to 165.61
Kinder Morgan, Inc.	28.98	28.76 to 29.16
Kingsway Financial Services, Inc.	14.00	13.71 to 14.30
Kirby Corporation	114.99	114.85 to 116.33
Kite Realty Group Trust	22.67	22.63 to 23.03
KKR & Co. Inc.	134.29	131.94 to 135.42
KKR Income Opportunities Fund	12.53	12.49 to 12.54
Knight Transportation, Inc.	45.02	44.20 to 45.23
Knowles Corporation	17.97	17.75 to 18.09
Koninklijke Philips N.V.	24.14	23.89 to 24.22
Koppers Holdings Inc.	32.75	31.90 to 32.84
Korea Electric Power Corporation	14.16	13.93 to 14.47
Korea Fund, Inc. (The)	26.51	26.48 to 26.70
Korn Ferry	73.01	72.16 to 73.58
Kroger Company (The)	71.42	70.68 to 71.61
KT Corporation	20.30	20.21 to 20.57
Laboratory Corporation of America Holdings	260.59	255.51 to 262.32
Ladder Capital Corp	10.87	10.83 to 10.93
Las Vegas Sands Corp.	44.12	43.57 to 44.41
LATAM Airlines Group S.A.	40.09	39.88 to 40.41
Lazard Global Total Return and Income Fund	16.75	16.65 to 16.80
Lazard Ltd.	47.87	47.58 to 48.76
LCI Industries	91.95	90.75 to 92.37
Lear Corporation	94.32	93.62 to 95.61
Lehman ABS Corporation	25.50	25.30 to 25.68
Lehman ABS Corporation	26.95	26.95 to 26.96
Leidos Holdings, Inc.	155.68	153.28 to 156.26
LendingClub Corporation	11.97	11.81 to 12.15
Lennar Corporation	110.21	109.15 to 111.84
Lennar Corporation	105.32	103.72 to 106.39
Lennox International, Inc.	567.49	555.27 to 572.75
LG Display Co., Ltd.	3.48	3.42 to 3.51
Liberty All-Star Equity Fund	6.77	6.64 to 6.79
Liberty All-Star Growth Fund, Inc.	5.44	5.39 to 5.47
Lincoln National Corporation	34.57	34.26 to 34.92
Lindsay Corporation	142.70	141.20 to 145.68
Lithia Motors, Inc.	335.64	328.52 to 336.54
Lithium Americas Corp.	2.77	2.71 to 2.82
Live Nation Entertainment, Inc.	149.99	146.82 to 150.66
LiveRamp Holdings, Inc.	32.70	32.39 to 32.91
Lloyds Banking Group Plc	4.23	4.20 to 4.26
Loews Corporation	90.40	89.46 to 90.75
Lowe's Companies, Inc.	223.63	221.27 to 225.22
Luxfer Holdings PLC	12.17	12.09 to 12.39
M&T Bank Corporation	193.78	192.91 to 194.74
M/I Homes, Inc.	112.74	111.80 to 115.16
Macerich Company (The)	16.16	16.10 to 16.41
Macy's Inc	11.35	11.15 to 11.64
Magna International, Inc.	38.45	37.87 to 39.03
MagnaChip Semiconductor Corporation	4.05	3.96 to 4.05
Maiden Holdings, Ltd.	14.89	14.39 to 14.91
Main Street Capital Corporation	58.96	58.49 to 59.70
MainStay MacKay DefinedTerm Municipal Opportunitie	14.71	14.64 to 14.80
Manchester United Ltd.	18.17	17.83 to 18.30
Manitowoc Company, Inc. (The)	12.28	12.14 to 12.45
Manulife Financial Corp	31.99	31.84 to 32.44
Marathon Petroleum Corporation	167.41	164.50 to 167.84
Marcus & Millichap, Inc.	31.06	30.33 to 31.41
Marine Products Corporation	8.70	8.38 to 8.77
MarineMax, Inc.	26.12	25.61 to 26.36
Markel Corporation	1985.50	1969.83 to 2004.24
Marriot Vacations Worldwide Corporation	73.83	73.02 to 74.74
Martin Marietta Materials, Inc.	550.05	539.89 to 550.85
Masco Corporation	64.17	63.60 to 64.74
MasTec, Inc.	171.99	167.19 to 172.71
Materion Corporation	80.76	79.83 to 82.17
Matson, Inc.	111.98	109.80 to 112.54
Maui Land & Pineapple Company, Inc.	18.36	17.26 to 18.36
Maximus, Inc.	69.99	69.75 to 71.50
MaxLinear, Inc	14.14	14.00 to 14.37
MBIA, Inc.	4.32	4.30 to 4.48
McCormick & Company, Incorporated	76.31	76.09 to 77.97
McCormick & Company, Incorporated	76.79	76.20 to 77.01
McEwen Mining Inc.	9.35	9.26 to 9.57
McKesson Corporation	725.78	720.78 to 736.36
MDU Resources Group, Inc.	16.56	16.27 to 16.56
MEDIFAST INC	13.57	13.22 to 13.76
Mednax, Inc	14.03	13.56 to 14.06
Mercury General Corporation	66.05	64.51 to 66.13
Meritage Corporation	66.76	66.24 to 67.86
Mesabi Trust	24.99	22.80 to 25.41
Methode Electronics, Inc.	9.47	9.27 to 9.50
MetLife, Inc.	80.37	79.75 to 80.86
Metropolitan Bank Holding Corp.	70.14	67.58 to 70.18
Mettler-Toledo International, Inc.	1184.54	1174.04 to 1201.14
Mexico Equity and Income Fund, Inc. (The)	10.53	10.45 to 10.58
Mexico Fund, Inc. (The)	17.44	17.43 to 17.59
MFA Financial, Inc.	9.64	9.59 to 9.73
MFS Charter Income Trust	6.32	6.29 to 6.36
MFS Government Markets Income Trust	3.12	3.10 to 3.12
MFS Intermediate Income Trust	2.70	2.66 to 2.73
MFS Multimarket Income Trust	4.66	4.63 to 4.68
MFS Municipal Income Trust	5.16	5.08 to 5.16
MGIC Investment Corporation	27.67	27.50 to 27.80
MGM Resorts International	34.37	33.81 to 34.41
Minerals Technologies Inc.	55.51	55.26 to 56.19
Mistras Group Inc	7.88	7.81 to 8.05
Mitsubishi UFJ Financial Group Inc	13.89	13.83 to 13.95
Mizuho Financial Group, Inc.	5.56	5.53 to 5.58
Modine Manufacturing Company	101.34	99.47 to 102.68
Moelis & Company	62.96	62.68 to 63.90
Mohawk Industries, Inc.	104.90	103.65 to 105.58
Molina Healthcare Inc	297.05	290.00 to 297.92
Molson Coors Brewing Company	52.00	52.00 to 52.00
Moody's Corporation	488.03	482.54 to 492.54
Moog Inc.	180.97	180.47 to 184.08
Moog Inc.	177.98	177.98 to 177.98
Morgan Stanley	140.69	139.10 to 141.90
Morgan Stanley China A Share Fund Inc.	13.82	13.78 to 13.90
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.22	5.18 to 5.33
Morgan Stanley India Investment Fund, Inc.	28.37	28.14 to 28.37
Motorola Solutions, Inc.	418.66	414.74 to 419.24
Movado Group Inc.	15.47	15.37 to 15.76
MPLX LP	51.61	51.05 to 51.74
MRC Global Inc.	14.89	14.45 to 15.59
MSA Safety Incorporporated	167.33	166.25 to 170.11
MSC Industrial Direct Company, Inc.	85.48	84.40 to 85.94
MSCI Inc	576.41	568.14 to 577.49
Mueller Industries, Inc.	79.60	79.32 to 80.74
Mueller Water Products Inc	24.11	24.10 to 24.59
Myers Industries, Inc.	14.69	14.53 to 14.90
NACCO Industries, Inc.	43.48	40.95 to 43.48
National Bank Holdings Corporation	37.49	37.49 to 38.26
National Fuel Gas Company	84.96	84.31 to 85.43
National Grid Transco, PLC	73.52	73.25 to 74.14
National Presto Industries, Inc.	97.92	96.86 to 99.06
National Retail Properties	42.88	42.66 to 43.40
Natural Gas Services Group, Inc.	26.90	26.20 to 26.99
Navigant Consulting, Inc.	2.47	2.35 to 2.55
Nelnet, Inc.	120.40	119.65 to 121.82
New Germany Fund, Inc. (The)	11.82	11.73 to 11.89
New Mountain Finance Corporation	10.54	10.44 to 10.71
New Oriental Education & Technology Group, Inc.	54.14	53.60 to 54.80
New York Times Company (The)	55.61	54.87 to 56.00
NewMarket Corporation	686.44	673.71 to 689.14
Nexa Resources S.A.	4.94	4.77 to 5.07
Nike, Inc.	72.04	69.69 to 74.19
NiSource, Inc	39.97	39.54 to 40.25
Nomura Holdings Inc ADR	6.60	6.55 to 6.64
Norfolk Souther Corporation	255.81	254.18 to 257.55
Novartis AG	120.01	119.58 to 120.65
NOW Inc.	15.83	15.64 to 16.62
NRG Energy, Inc.	162.67	162.12 to 168.57
Nu Skin Enterprises, Inc.	8.09	7.93 to 8.16
Nucor Corporation	131.43	129.87 to 131.82
Nuveen AMT-Free Municipal Credit Income Fund	11.84	11.83 to 11.90
Nuveen AMT-Free Municipal Value Fund	8.68	8.64 to 8.72
Nuveen AMT-Free Municipal Value Fund	13.65	13.61 to 13.69
Nuveen California AMT-Free Quality Municipal Income Fund	11.72	11.67 to 11.76
Nuveen California Municipal Value Fund, Inc.	8.54	8.48 to 8.54
Nuveen California Quality Municipal Income Fund	11.10	11.10 to 11.18
Nuveen Core Equity Alpha Fund	15.21	15.15 to 15.26
Nuveen Credit Strategies Income Fund	5.37	5.34 to 5.37
Nuveen Dow 30SM Dynamic Overwrite Fund	14.14	14.04 to 14.19
Nuveen Floating Rate Income Fund	8.41	8.35 to 8.41
Nuveen Global High Income Fund	12.77	12.74 to 12.82
Nuveen Insured California Select Tax-Free Income Portfolio	12.93	12.93 to 13.08
Nuveen Insured New York Select Tax-Free Income Portfolio	11.58	11.54 to 11.66
Nuveen Mortgage Opportunity Term Fund	18.69	18.59 to 18.89
Nuveen Multi-Market Income Fund	6.25	6.21 to 6.29
Nuveen Municipal Credit Income Fund	11.87	11.83 to 11.89
Nuveen Municipal High Income Opportunity Fund	10.32	10.27 to 10.36
Nuveen Municipal Income Fund, Inc.	10.02	9.92 to 10.02
Nuveen New York AMT-Free Quality Municipal	9.77	9.71 to 9.77
Nuveen New York Quality Municipal Income Fund	11.37	11.31 to 11.37
Nuveen Pennsylvania Quality Municipal Income Fund	11.14	11.09 to 11.14
Nuveen Preferred & Income Opportunities Fund	8.00	7.97 to 8.01
Nuveen Preferred and Income Term Fund	20.51	20.39 to 20.60
Nuveen Quality Municipal Income Fund	11.25	11.21 to 11.26
Nuveen Real Asset Income and Growth Fund	13.41	13.28 to 13.45
Nuveen S&P 500 Buy-Write Income Fund	13.74	13.69 to 13.77
Nuveen S&P 500 Dynamic Overwrite Fund	17.55	17.44 to 17.56
Nuveen Select Maturities Municipal Fund	9.03	8.97 to 9.05
Nuveen Taxable Municipal Income Fund	15.61	15.56 to 15.74
Nuveen Virginia Quality Municipal Income Fund	11.24	11.21 to 11.25
nVent Electric plc	73.35	72.94 to 74.75
NVR, Inc.	7375.51	7281.47 to 7432.28
OFG Bancorp	43.09	42.92 to 43.58
Oil States International, Inc.	5.49	5.34 to 5.51
Oil-Dri Corporation Of America	57.83	57.46 to 59.44
Old Republic International Corporation	38.12	37.60 to 38.17
Olin Corporation	20.43	20.17 to 20.67
Omnicom Group Inc.	71.36	70.88 to 72.44
OneMain Holdings, Inc.	56.65	56.19 to 57.17
Ooma, Inc.	12.57	12.40 to 12.65
Oppenheimer Holdings, Inc.	66.19	65.13 to 66.28
Oracle Corporation	210.24	209.96 to 214.65
Orion Group Holdings, Inc.	9.10	8.88 to 9.38
Orix Corp Ads	22.19	22.05 to 22.29
Ormat Technologies, Inc.	84.15	83.71 to 85.87
Oshkosh Corporation	113.62	112.59 to 114.37
OUTFRONT Media Inc.	16.26	16.05 to 16.53
Owens & Minor, Inc.	8.87	8.25 to 9.02
Owens Corning Inc	138.02	136.51 to 139.80
Owens-Illinois, Inc.	15.06	14.89 to 15.58
PagSeguro Digital Ltd.	9.39	9.33 to 9.53
Palo Alto Networks, Inc.	200.57	198.75 to 203.26
Panhandle Royalty Company	4.35	4.34 to 4.35
Par Pacific Holdings, Inc.	26.60	25.81 to 26.62
PAR Technology Corporation	67.99	67.28 to 68.36
Park Electrochemical Corporation	14.67	14.08 to 14.72
Park Hotels & Resorts Inc.	10.53	10.47 to 10.70
Parker-Hannifin Corporation	700.54	693.66 to 704.99
Pearson, Plc	14.86	14.79 to 14.93
Pebblebrook Hotel Trust	10.03	9.88 to 10.10
PennyMac Financial Services, Inc.	99.14	99.14 to 100.34
PennyMac Mortgage Investment Trust	12.75	12.66 to 12.91
Penske Automotive Group, Inc.	173.36	172.60 to 175.43
Pentair plc.	103.58	102.89 to 104.08
Penumbra, Inc.	256.43	252.64 to 257.25
Performance Food Group Company	87.47	86.00 to 87.58
Permian Basin Royalty Trust	12.46	12.36 to 12.60
PermRock Royalty Trust	4.24	4.23 to 4.28
PGIM Global Short Duration High Yield Fund, Inc.	13.38	13.31 to 13.38
PGIM Short Duration High Yield Fund, Inc.	14.17	14.05 to 14.17
Phoenix New Media Limited	2.14	2.08 to 2.25
PIMCO California Municipal Income Fund	8.54	8.51 to 8.59
PIMCO California Municipal Income Fund III	6.18	6.18 to 6.21
PIMCO Commercial Mortgage Securities Trust, Inc.	6.31	6.26 to 6.35
Pimco Corporate & Income Opportunity Fund	13.77	13.73 to 13.79
Pimco Corporate & Income Stategy Fund	12.65	12.60 to 12.68
PIMCO Dynamic Income Fund	18.87	18.80 to 18.90
Pimco Global Stocksplus & Income Fund	8.22	8.20 to 8.28
Pimco High Income Fund	4.78	4.77 to 4.80
PIMCO Income Strategy Fund II	7.38	7.34 to 7.40
PIMCO Municipal Income Fund III	6.79	6.76 to 6.81
PIMCO New York Municipal Income Fund	6.97	6.93 to 6.98
PIMCO Strategic Income Fund, Inc.	6.94	6.92 to 6.95
Pioneer Floating Rate Trust	9.81	9.77 to 9.83
Pioneer High Income Trust	8.06	8.04 to 8.08
Pioneer Municipal High Income Advantage Trust	8.30	8.28 to 8.32
Pioneer Municipal High Income Trust	9.16	9.14 to 9.18
Pitney Bowes Inc.	10.88	10.86 to 11.24
PJT Partners Inc.	166.41	165.86 to 169.36
Plains All American Pipeline, L.P.	18.26	18.14 to 18.34
Plains Group Holdings, L.P.	19.37	19.25 to 19.50
Planet Fitness, Inc.	108.70	107.29 to 110.83
PlayAGS, Inc.	12.48	12.45 to 12.51
PNC Financial Services Group, Inc. (The)	185.75	184.85 to 187.42
Polaris Industries Inc.	40.94	40.22 to 41.33
PPG Industries, Inc.	114.15	113.41 to 115.38
PPlus Trust	23.00	22.90 to 23.00
Primerica, Inc.	268.53	266.16 to 269.73
Prosperity Bancshares, Inc.	70.12	69.87 to 71.21
Proto Labs, Inc.	40.48	39.59 to 40.67
Provident Financial Services, Inc	17.71	17.58 to 18.00
Prudential Financial, Inc.	23.57	23.56 to 23.82
Prudential Financial, Inc.	107.13	106.27 to 107.88
Prudential Public Limited Company	25.20	24.97 to 25.26
Public Service Enterprise Group Incorporated	83.52	82.96 to 84.16
PulteGroup, Inc.	105.52	104.34 to 106.56
Pure Storage, Inc.	55.40	55.06 to 56.26
Putnam Managed Municipal Income Trust	5.91	5.89 to 5.96
Putnam Master Intermediate Income Trust	3.35	3.33 to 3.35
Putnam Municipal Opportunities Trust	9.85	9.78 to 9.87
Putnam Premier Income Trust	3.67	3.65 to 3.69
PVH Corp.	65.74	65.14 to 66.67
Q2 Holdings, Inc.	93.99	93.10 to 95.17
Quad Graphics, Inc	5.80	5.60 to 5.80
Quanex Building Products Corporation	19.27	18.96 to 19.66
Quanta Services, Inc.	381.26	373.80 to 382.79
Qudian Inc.	3.09	2.84 to 3.13
QVC, Inc.	9.71	9.64 to 10.21
Qwest Corporation	17.95	17.86 to 18.13
Qwest Corporation	18.13	18.00 to 18.20
Radian Group Inc.	35.95	35.75 to 36.12
Ralph Lauren Corporation	276.35	270.89 to 277.58
Range Resources Corporation	41.21	40.60 to 41.24
Raymond James Financial, Inc.	153.23	152.12 to 154.51
RE/MAX Holdings, Inc.	8.51	8.32 to 8.60
Ready Capital Corporation	4.50	4.47 to 4.63
Redwood Trust, Inc.	5.83	5.78 to 5.91
Regal Beloit Corporation	381.36	377.57 to 393.51
Regional Management Corp.	29.33	29.00 to 29.56
Regions Financial Corporation	23.35	23.24 to 23.56
Regis Corporation	22.65	21.51 to 22.65
Reliance Steel & Aluminum Co.	316.81	313.13 to 318.14
RELX PLC	53.80	53.49 to 54.08
Renesola Ltd.	1.84	1.84 to 1.90
Resideo Technologies, Inc.	22.46	22.31 to 22.68
ResMed Inc.	255.16	250.88 to 256.37
REV Group, Inc.	46.54	45.57 to 46.73
REX American Resources Corporation	49.31	48.54 to 49.31
RH	190.83	188.99 to 198.80
Ringcentral, Inc.	27.79	27.46 to 28.13
Rio Tinto Plc	58.74	58.31 to 58.84
Ritchie Bros. Auctioneers Incorporated	105.65	105.13 to 106.73
RiverNorth Opportunities Fund, Inc.	12.25	12.17 to 12.28
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.47	8.43 to 8.48
RLJ Lodging Trust	7.50	7.45 to 7.64
Rockwell Automation, Inc.	329.95	326.44 to 331.27
Rogers Communication, Inc.	29.08	28.95 to 29.52
Royal Bank Of Canada	129.71	129.23 to 130.96
Royal Caribbean Cruises Ltd.	309.51	295.55 to 310.88
Royce Global Value Trust, Inc.	11.88	11.84 to 11.97
Royce Micro-Cap Trust, Inc.	9.17	9.09 to 9.21
Royce Value Trust, Inc.	14.94	14.85 to 15.09
RPM International Inc.	110.56	109.00 to 111.32
RPT Realty	2.68	2.64 to 2.73
Ryder System, Inc.	160.88	158.52 to 162.00
Ryerson Holding Corporation	22.10	21.06 to 22.39
Ryman Hospitality Properties, Inc.	100.55	99.89 to 101.82
S&P Global Inc.	517.71	513.63 to 520.00
Sabine Royalty Trust	66.65	66.02 to 67.12
Safehold Inc.	15.76	15.59 to 16.10
Salesforce.com Inc	273.42	269.43 to 274.17
Sally Beauty Holdings, Inc.	9.01	8.90 to 9.10
SAP SE	301.09	297.85 to 303.25
Saratoga Investment Corp	24.68	24.57 to 24.81
Schneider National, Inc.	24.47	24.14 to 24.63
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	109.24	107.79 to 109.45
Scotts Miracle-Gro Company (The)	65.74	64.75 to 66.55
Sea Limited	159.31	156.10 to 161.75
Select Medical Holdings Corporation	15.27	15.04 to 15.37
Sempra Energy	75.36	74.75 to 75.90
Sensata Technologies Holding plc	29.96	29.50 to 30.45
Sensient Technologies Corporation	98.41	97.62 to 99.48
Seritage Growth Properties	3.00	2.96 to 3.18
Service Corporation International	81.65	80.91 to 81.95
ServiceMaster Global Holdings, Inc.	11.44	10.96 to 11.61
ServiceNow, Inc.	1022.42	1012.07 to 1033.03
Shake Shack, Inc.	138.48	135.28 to 139.04
Sherwin-Williams Company (The)	345.72	342.54 to 348.78
Shinhan Financial Group Co Ltd	44.32	44.16 to 44.60
Shopify Inc.	113.65	111.91 to 115.06
Shutterstock, Inc.	18.79	18.52 to 18.88
Signet Jewelers Limited	82.36	81.44 to 83.14
Simon Property Group, Inc.	160.50	159.49 to 162.09
Simpson Manufacturing Company, Inc.	157.12	156.54 to 160.90
SITE Centers Corp.	13.03	12.91 to 13.10
SK Telecom Co., Ltd.	22.94	22.86 to 23.05
Skechers U.S.A., Inc.	63.08	62.85 to 63.09
Smith & Nephew SNATS, Inc.	30.22	30.12 to 30.37
Snap Inc.	8.72	8.23 to 8.95
Sociedad Quimica y Minera S.A.	35.01	34.48 to 36.09
Sonic Automotive, Inc.	80.56	80.04 to 81.33
Source Capital, Inc.	43.17	43.07 to 43.30
Southern Company (The)	90.90	90.19 to 91.30
Southern Company (The)	21.43	21.35 to 21.64
Southern Copper Corporation	102.51	101.72 to 104.50
Southwest Airlines Company	32.16	31.46 to 32.42
Southwest Gas Holdings, Inc.	74.15	73.93 to 75.10
Special Opportunities Fund Inc.	15.38	15.27 to 15.43
Spirit Aerosystems Holdings, Inc.	38.63	37.18 to 38.69
Spotify Technology S.A.	772.60	767.02 to 785.00
Sprint Corporation	17.85	17.69 to 18.13
SPX Corporation	167.15	165.32 to 168.47
St. Joe Company (The)	49.12	48.85 to 49.64
Standard Motor Products, Inc.	31.01	30.64 to 31.36
Standex International Corporation	158.92	156.46 to 160.80
Stanley Black & Decker, Inc.	67.65	67.09 to 68.82
Stanley Black & Decker, Inc.	25.99	25.83 to 25.99
Stantec Inc	109.58	108.00 to 109.67
STARWOOD PROPERTY TRUST, INC.	20.40	20.30 to 20.49
State Street Corporation	106.00	104.54 to 106.06
Stellus Capital Investment Corporation	13.99	13.93 to 14.09
Stepan Company	55.41	54.89 to 56.24
Stewart Information Services Corporation	65.25	64.45 to 65.48
Stifel Financial Corporation	103.68	102.39 to 104.90
Stifel Financial Corporation	21.98	21.80 to 22.13
STMicroelectronics N.V.	30.10	29.81 to 30.25
Stone Harbor Emerging Markets Income Fund	5.07	5.05 to 5.11
Stoneridge, Inc.	6.60	6.40 to 6.77
STRATS Trust	9.31	9.25 to 9.31
STRATS Trust	25.10	24.95 to 25.24
Stryker Corporation	393.55	390.05 to 396.15
Studio City International Holdings Limited	3.12	3.12 to 3.47
Suburban Propane Partners, L.P.	18.61	18.50 to 18.90
Sumitomo Mitsui Financial Group Inc	15.20	15.14 to 15.27
Summit Hotel Properties, Inc.	5.17	5.16 to 5.32
Sun Communities, Inc.	126.64	125.87 to 129.54
Sun Life Financial Inc.	65.93	65.44 to 66.56
SunCoke Energy, Inc.	8.18	7.92 to 8.20
Sunoco LP	54.31	53.29 to 54.35
Sunstone Hotel Investors, Inc.	8.92	8.81 to 9.02
SunTrust Banks, Inc.	3.99	3.99 to 4.37
Synchrony Financial	66.19	65.56 to 66.68
Synnex Corporation	134.78	133.71 to 138.15
Synovus Financial Corp.	51.70	51.35 to 52.12
Synthetic Fixed-Income Securities, Inc.	24.55	24.55 to 24.55
Synthetic Fixed-Income Securities, Inc.	24.76	24.76 to 24.76
Synthetic Fixed-Income Securities, Inc.	22.25	22.21 to 22.30
Sysco Corporation	75.01	74.50 to 75.24
Taiwan Fund, Inc. (The)	44.35	44.04 to 44.43
Taiwan Semiconductor Manufacturing Company Ltd.	228.57	224.03 to 228.88
Takeda Pharmaceutical Company Limited	15.10	15.07 to 15.18
TAL Education Group	10.69	10.60 to 10.82
Tanger Factory Outlet Centers, Inc.	30.60	30.40 to 30.93
Tapestry, Inc.	87.11	85.88 to 87.86
Targa Resources, Inc.	174.38	173.09 to 176.54
Target Corporation	99.23	98.11 to 100.26
Taylor Morrison Home Corporation	61.28	60.54 to 61.92
TCW Strategic Income Fund, Inc.	4.97	4.93 to 4.99
TE Connectivity Ltd.	166.87	166.58 to 170.00
TechnipFMC plc	34.54	34.35 to 35.21
Teck Resources Ltd	40.53	40.33 to 41.33
TEGNA Inc.	3.58	3.51 to 3.69
TEGNA Inc.	16.74	16.67 to 17.17
Tejon Ranch Co	17.10	16.92 to 17.18
Tekla Life Sciences Investors	12.78	12.71 to 12.87
Teladoc Health, Inc.	8.41	8.05 to 8.92
Teledyne Technologies Incorporated	509.69	503.07 to 509.79
Telefonica Brasil S.A.	11.11	11.00 to 11.13
Telephone and Data Systems, Inc.	33.76	33.74 to 33.76
Telephone and Data Systems, Inc.	34.31	34.12 to 35.16
Templeton Dragon Fund, Inc.	10.04	9.96 to 10.08
Templeton Emerging Markets Fund	14.50	14.38 to 14.52
Templeton Emerging Markets Income Fund, Inc.	5.94	5.84 to 5.94
Tenaris S.A.	36.91	36.57 to 37.08
Tencent Music Entertainment Group	19.10	18.65 to 19.25
Tenet Healthcare Corporation	173.63	172.50 to 176.49
Tennant Company	77.70	77.29 to 78.67
Tenneco Inc.	19.77	19.63 to 20.26
Tennessee Valley Authority	23.52	23.50 to 23.64
Tennessee Valley Authority	23.21	23.09 to 23.28
Teradata Corporation	21.92	21.58 to 22.00
Terex Corporation	47.53	47.09 to 48.34
Ternium S.A.	30.75	30.29 to 30.87
Textron Inc.	80.34	79.57 to 80.74
The Blackstone Group L.P.	151.11	148.87 to 152.67
The Central and Eastern Europe Fund, Inc.	15.33	15.17 to 15.44
The Charles Schwab Corporation	89.98	88.83 to 90.69
The Cooper Companies, Inc.	71.14	69.49 to 71.86
The GDL Fund	8.35	8.27 to 8.35
Thermo Fisher Scientific Inc	408.28	406.95 to 414.40
Thermon Group Holdings, Inc.	28.21	28.04 to 28.56
Thomson Reuters Corp	197.93	195.40 to 198.67
Thor Industries, Inc.	89.72	88.69 to 90.56
Tidewater Inc.	46.81	46.45 to 48.53
Tilly's, Inc.	1.25	1.24 to 1.58
Timken Company (The)	73.21	72.35 to 74.73
Titan International, Inc.	10.43	10.14 to 10.72
Toll Brothers, Inc.	114.30	113.10 to 116.28
TopBuild Corp.	324.77	320.00 to 328.08
Toro Company (The)	70.35	70.05 to 71.52
Toronto Dominion Bank (The)	72.59	72.04 to 73.05
Tortoise Energy Infrastructure Corporation	42.83	42.49 to 43.00
Tortoise Power and Energy Infrastructure Fund, Inc	20.37	20.30 to 20.55
Townsquare Media, Inc.	7.74	7.54 to 7.74
Toyota Motor Corp Ltd Ord	175.74	174.90 to 176.72
TPG Specialty Lending, Inc.	23.77	23.48 to 23.83
TransCanada Corporation	48.88	48.62 to 50.09
Transcontinental Realty Investors, Inc.	46.21	44.81 to 46.74
Transdigm Group Incorporated	1499.17	1473.15 to 1503.15
TransUnion	87.26	84.11 to 89.90
Tredegar Corporation	8.97	8.80 to 8.98
Tri Continental Corporation	31.55	31.24 to 31.67
TRI Pointe Group, Inc.	31.96	31.44 to 32.45
Trinity Industries, Inc.	26.98	26.83 to 27.24
TriplePoint Venture Growth BDC Corp.	6.97	6.89 to 7.06
Tronox Limited	5.64	5.49 to 5.76
TrueBlue, Inc.	6.66	6.54 to 6.80
Turning Point Brands, Inc.	76.16	73.52 to 76.54
Tutor Perini Corporation	46.85	44.98 to 47.38
Twilio Inc.	122.74	121.30 to 123.98
Tyler Technologies, Inc.	581.10	576.96 to 588.74
Tyson Foods, Inc.	55.24	54.70 to 55.50
U.S. Bancorp	45.76	45.53 to 46.25
U.S. Physical Therapy, Inc.	79.03	77.84 to 80.31
UBS AG	33.44	33.26 to 33.62
Under Armour, Inc.	6.59	6.48 to 6.69
Under Armour, Inc.	6.89	6.81 to 7.09
Unifi, Inc.	5.24	5.12 to 5.25
Unifirst Corporation	186.32	183.68 to 187.67
Union Pacific Corporation	231.41	229.07 to 231.68
United Parcel Service, Inc.	101.18	100.43 to 101.96
United Rentals, Inc.	752.62	745.01 to 758.33
United States Cellular Corporation	62.54	61.88 to 63.51
United States Steel Corporation	54.84	54.78 to 54.89
UnitedHealth Group Incorporated	309.11	302.20 to 310.45
Universal Health Services, Inc.	178.08	177.66 to 181.64
UNIVERSAL INSURANCE HOLDINGS INC	27.59	27.00 to 27.65
Universal Technical Institute Inc	34.52	32.71 to 34.82
Unum Group	80.46	79.40 to 80.84
Urban Edge Properties	18.87	18.74 to 19.07
US Foods Holding Corp.	77.27	76.21 to 77.38
USANA Health Sciences, Inc.	31.13	30.60 to 31.43
Vail Resorts, Inc.	157.23	154.96 to 157.43
VALE S.A.	9.74	9.48 to 9.75
Valhi, Inc.	16.18	15.95 to 17.11
Valmont Industries, Inc.	333.86	331.48 to 335.77
Valvoline Inc.	38.20	37.07 to 38.38
Veeva Systems Inc.	283.41	279.60 to 285.62
Vince Holding Corp.	1.41	1.26 to 1.50
Vipshop Holdings Limited	15.12	14.78 to 15.13
Virtus Global Dividend & Income Fund Inc.	6.19	6.15 to 6.19
Virtus Global Multi-Sector Income Fund	7.80	7.78 to 7.83
Vishay Intertechnology, Inc.	15.96	15.57 to 16.01
Vishay Precision Group, Inc.	28.31	27.37 to 28.56
Vistra Energy Corp.	195.04	189.11 to 198.20
Voya Asia Pacific High Dividend Equity Income Fund	7.04	7.00 to 7.05
Voya Emerging Markets High Income Dividend Equity Fund	5.95	5.91 to 5.96
Voya Financial, Inc.	70.68	69.90 to 71.22
Voya Global Equity Dividend and Premium Opportunity Fund	5.79	5.77 to 5.81
Voya Infrastructure, Industrials and Materials Fund	11.69	11.67 to 11.74
Vulcan Materials Company	262.18	257.76 to 263.11
Wabash National Corporation	10.76	10.66 to 10.90
Walker & Dunlop, Inc.	70.53	69.99 to 71.18
Walmart Inc.	97.27	96.16 to 97.76
Walt Disney Company (The)	122.34	121.48 to 122.94
Waters Corporation	352.41	350.91 to 358.06
Watsco, Inc.	436.50	430.11 to 441.56
Watsco, Inc.	437.48	437.48 to 437.48
Watts Water Technologies, Inc.	245.95	245.17 to 249.51
Wayfair Inc.	51.22	50.40 to 51.99
Webster Financial Corporation	54.76	54.37 to 55.11
Wells Fargo & Company	79.50	78.96 to 80.15
Wells Fargo Global Dividend Opportunity Fund	5.36	5.32 to 5.37
WESCO International, Inc.	185.46	183.28 to 187.75
Western Alliance Bancorporation	77.62	76.84 to 78.39
Western Asset Bond Fund	10.78	10.77 to 10.88
Western Asset Emerging Markets Debt Fund Inc	10.02	9.95 to 10.06
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.70	11.66 to 11.73
Western Asset Global High Income Fund Inc	6.52	6.48 to 6.53
Western Asset High Income Fund II Inc.	4.31	4.29 to 4.31
Western Asset High Income Opportunity Fund, Inc.	3.94	3.93 to 3.96
Western Asset High Yield Defined Opportunity Fund Inc.	11.90	11.87 to 11.92
Western Asset Intermediate Muni Fund Inc	7.49	7.46 to 7.49
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.58	16.35 to 16.67
Western Asset Investment Grade Income Fund Inc.	12.80	12.66 to 12.91
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.75	8.72 to 8.75
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.40	8.39 to 8.42
Western Midstream Partners, LP	38.56	38.10 to 38.83
Westinghouse Air Brake Technologies Corporation	207.69	205.62 to 208.66
Westlake Chemical Corporation	76.14	75.78 to 77.70
Westlake Chemical Partners LP	22.16	22.07 to 22.48
WEX Inc.	146.88	145.49 to 151.33
Whirlpool Corporation	96.17	95.02 to 97.27
White Mountains Insurance Group, Ltd.	1783.93	1763.82 to 1817.50
Whitestone REIT	12.53	12.37 to 12.60
WideOpenWest, Inc.	4.06	4.04 to 4.12
Williams Companies, Inc. (The)	62.67	62.38 to 63.18
Williams-Sonoma, Inc.	164.22	161.97 to 165.41
Wipro Limited	3.04	3.02 to 3.06
WNS (Holdings) Limited	60.44	59.00 to 61.47
Wolverine World Wide, Inc.	18.53	18.18 to 18.82
Woori Bank	49.04	48.93 to 49.49
Worthington Industries, Inc.	63.81	63.02 to 64.27
Wyndham Hotels & Resorts, Inc.	81.87	80.55 to 82.14
Xenia Hotels & Resorts, Inc.	12.79	12.67 to 12.89
XPO Logistics, Inc.	127.48	123.70 to 128.28
Xylem Inc.	128.23	127.33 to 130.84
YETI Holdings, Inc.	30.59	30.15 to 30.82
Yext, Inc.	8.50	8.34 to 8.53
Yum China Holdings, Inc.	44.67	43.69 to 44.71
Yum! Brands, Inc.	148.41	146.89 to 148.85
ZTO Express (Cayman) Inc.	17.78	17.69 to 17.89

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

4879 stocks found forming UPTRENDING

Back to top | Use Dark Theme