USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5448 stocks found forming UPTRENDING

Company	Close	Range
111, Inc.	5.33	5.31 to 5.83
1st Source Corporation	67.52	66.51 to 68.64
AAON, Inc.	96.52	93.75 to 97.65
Abeona Therapeutics Inc.	5.36	5.23 to 5.41
AC Immune SA	3.63	3.32 to 3.69
Acacia Research Corporation	4.01	3.96 to 4.04
Acadia Healthcare Company, Inc.	15.15	13.81 to 15.79
ACADIA Pharmaceuticals Inc.	27.51	26.67 to 27.68
Aceto Corporation	8.40	8.05 to 8.45
Achieve Life Sciences, Inc.	5.52	5.42 to 5.62
Aclaris Therapeutics, Inc.	4.53	4.14 to 4.68
ACM Research, Inc.	51.66	51.07 to 56.30
ACNB Corporation	50.85	50.15 to 50.89
Addus HomeCare Corporation	110.37	108.78 to 112.01
ADTRAN, Inc.	9.90	9.79 to 10.35
Advanced Energy Industries, Inc.	275.57	266.68 to 276.85
Advanced Micro Devices, Inc.	253.73	246.63 to 256.08
AdvisorShares Vice ETF	39.60	39.02 to 39.65
Aehr Test Systems	30.88	29.71 to 31.84
Aethlon Medical, Inc.	3.05	2.73 to 3.17
Agios Pharmaceuticals, Inc.	28.66	27.13 to 28.75
AGNC Investment Corp.	11.79	11.66 to 11.82
AGNC Investment Corp.	25.48	25.48 to 25.58
Air T, Inc.	21.50	21.50 to 21.60
Airgain, Inc.	4.41	4.20 to 4.42
Akamai Technologies, Inc.	97.03	94.02 to 97.57
Akebia Therapeutics, Inc.	1.45	1.36 to 1.45
Akoustis Technologies, Inc.	22.40	20.04 to 23.36
Aldeyra Therapeutics, Inc.	5.22	4.97 to 5.39
Alector, Inc.	1.92	1.87 to 2.00
Alico, Inc.	40.52	40.50 to 41.28
Alkermes plc	33.95	33.51 to 34.67
Allegiant Travel Company	90.33	89.79 to 93.61
Alliance Resource Partners, L.P.	25.10	24.95 to 25.30
Alliant Energy Corporation	66.87	66.54 to 67.66
Allogene Therapeutics, Inc.	1.73	1.61 to 1.75
Alpha and Omega Semiconductor Limited	23.17	23.09 to 23.75
Alphabet Inc.	330.80	328.88 to 335.21
Alphabet Inc.	330.50	328.75 to 335.15
Altimmune, Inc.	5.39	4.65 to 5.40
Amalgamated Bank	38.44	36.02 to 39.34
Amarin Corporation plc	16.51	15.26 to 16.67
Ambarella, Inc.	69.07	68.91 to 71.40
Amerco	58.68	58.05 to 59.59
American Public Education, Inc.	43.72	42.57 to 43.99
American Resources Corporation	4.19	4.17 to 4.58
American Superconductor Corporation	33.09	31.80 to 33.47
American Woodmark Corporation	64.08	63.16 to 64.95
America's Car-Mart, Inc.	27.54	27.20 to 28.65
Ameris Bancorp	82.77	81.92 to 83.64
AMERISAFE, Inc.	38.12	37.70 to 38.37
AmeriServ Financial Inc.	3.29	3.27 to 3.30
Ames National Corporation	24.47	24.10 to 24.96
Amgen Inc.	347.07	342.14 to 349.98
Amkor Technology, Inc.	52.45	51.84 to 55.17
Amtech Systems, Inc.	16.53	15.93 to 17.44
Analog Devices, Inc.	308.52	306.87 to 313.19
AnaptysBio, Inc.	47.33	46.25 to 48.53
Anavex Life Sciences Corp.	5.30	5.18 to 5.36
ANGI Homeservices Inc.	13.12	12.73 to 13.33
AngioDynamics, Inc.	10.63	10.53 to 10.90
ANI Pharmaceuticals, Inc.	85.39	85.25 to 86.97
Anixa Biosciences, Inc.	3.30	3.17 to 3.35
Apogee Enterprises, Inc.	39.64	38.63 to 40.55
AppFolio, Inc.	222.48	219.65 to 226.03
Applied Materials, Inc.	318.72	317.46 to 333.03
Applied Optoelectronics, Inc.	38.14	38.01 to 41.39
Apyx Medical Corporation	3.95	3.95 to 4.15
AquaBounty Technologies, Inc.	1.02	0.96 to 1.03
ArcBest Corporation	92.00	91.12 to 93.27
Arch Capital Group Ltd.	21.10	20.94 to 21.13
Arcturus Therapeutics Ltd.	7.59	7.32 to 7.89
Ardelyx, Inc.	7.94	7.85 to 8.22
Ares Capital Corporation	20.90	20.87 to 21.14
argenx SE	827.02	816.29 to 827.60
Ark Restaurants Corp.	6.59	6.50 to 6.59
Array BioPharma Inc.	10.79	10.06 to 10.99
Arrow Financial Corporation	33.86	33.60 to 34.57
Arrowhead Pharmaceuticals, Inc.	69.59	68.17 to 71.14
Artesian Resources Corporation	33.78	32.83 to 34.06
Art's-Way Manufacturing Co., Inc.	2.47	2.36 to 2.50
Arvinas, Inc.	12.57	12.49 to 13.19
Ascendis Pharma A/S	228.65	214.27 to 236.24
ASML Holding N.V.	1395.30	1373.28 to 1398.80
Assertio Therapeutics, Inc.	11.64	11.47 to 11.87
Astec Industries, Inc.	49.79	49.70 to 50.92
Astronics Corporation	75.96	74.91 to 77.00
AstroNova, Inc.	9.59	9.52 to 9.60
Astrotech Corporation	3.75	3.66 to 3.87
ATA Inc.	3.96	3.91 to 4.08
ATN International, Inc.	23.47	22.98 to 23.68
Atomera Incorporated	2.67	2.49 to 2.76
Atossa Genetics Inc.	0.65	0.59 to 0.66
AtriCure, Inc.	40.02	39.07 to 40.53
Auburn National Bancorporation, Inc.	25.88	25.50 to 26.58
Audentes Therapeutics, Inc.	1.27	1.25 to 1.31
Aurora Mobile Limited	7.95	7.90 to 8.08
Avadel Pharmaceuticals plc	21.53	21.50 to 21.56
Avnet, Inc.	51.20	50.96 to 51.58
Aware, Inc.	1.96	1.93 to 2.00
Axcelis Technologies, Inc.	94.96	93.53 to 96.37
AxoGen, Inc.	32.00	31.50 to 33.25
Axsome Therapeutics, Inc.	186.98	185.05 to 191.50
Aytu BioScience, Inc.	2.71	2.60 to 2.75
B. Riley Financial, Inc.	9.97	9.43 to 10.31
B. Riley Financial, Inc.	23.53	22.70 to 23.65
B. Riley Financial, Inc.	12.02	11.93 to 12.25
B. Riley Financial, Inc.	15.98	15.94 to 16.20
B.O.S. Better Online Solutions	4.99	4.85 to 5.10
Baidu, Inc.	162.55	160.30 to 165.30
Balchem Corporation	168.10	168.10 to 171.50
BancFirst Corporation	117.36	115.98 to 117.91
Bank First National Corporation	135.82	128.03 to 138.01
Bank of Marin Bancorp	27.51	27.09 to 28.23
Bank7 Corp.	44.19	44.08 to 44.97
BankFinancial Corporation	12.00	11.98 to 12.07
Bankwell Financial Group, Inc.	49.14	48.74 to 50.19
Banner Corporation	66.13	64.00 to 67.75
Barrick Gold Corporation	43.86	42.19 to 44.30
BayCom Corp	30.09	29.89 to 30.49
BCB Bancorp, Inc. (NJ)	7.98	7.86 to 8.02
Beasley Broadcast Group, Inc.	5.45	5.41 to 5.66
Bed Bath & Beyond Inc.	7.42	7.15 to 7.72
Bel Fuse Inc.	185.58	180.51 to 189.32
Bel Fuse Inc.	200.29	193.65 to 204.29
Benitec Biopharma Limited	12.83	12.15 to 12.90
BeyondSpring, Inc.	1.67	1.61 to 1.70
Bilibili Inc.	33.44	32.77 to 33.58
BioLife Solutions, Inc.	25.98	25.39 to 26.54
BioLineRx Ltd.	2.96	2.86 to 2.97
Bionano Genomics, Inc.	1.67	1.58 to 1.75
Bio-Techne Corp	69.65	69.30 to 72.16
BlackRock TCP Capital Corp.	5.89	5.88 to 5.94
Blink Charging Co.	0.92	0.85 to 0.92
Bloomin' Brands, Inc.	7.66	7.61 to 7.95
Blue Bird Corporation	50.06	48.91 to 50.14
BOK Financial Corporation	135.58	135.01 to 138.09
Boxlight Corporation	1.66	1.52 to 1.75
Bridgewater Bancshares, Inc.	19.13	19.03 to 19.40
Brighthouse Financial, Inc.	17.90	17.83 to 18.02
Broadway Financial Corporation	8.42	8.40 to 8.47
Bruker Corporation	52.11	51.60 to 53.50
Builders FirstSource, Inc.	125.25	124.25 to 129.85
Business First Bancshares, Inc.	28.17	28.07 to 28.84
C&F Financial Corporation	73.04	72.99 to 74.34
C.H. Robinson Worldwide, Inc.	177.90	177.19 to 179.90
Cadiz, Inc.	6.60	6.59 to 6.88
Caesarstone Ltd.	2.23	2.01 to 2.28
Calamos Convertible and High Income Fund	11.75	11.73 to 11.87
Calamos Convertible Opportunities and Income Fund	11.27	11.17 to 11.30
Calamos Dynamic Convertible & Income Fund	22.80	22.70 to 22.93
Calamos Global Dynamic Income Fund	7.91	7.87 to 7.94
Calamos Global Total Return Fund	12.16	12.06 to 12.23
Calavo Growers, Inc.	26.00	25.79 to 27.54
Cal-Maine Foods, Inc.	81.57	79.26 to 82.05
Calumet Specialty Products Partners, L.P.	20.85	20.66 to 21.16
Camden National Corporation	47.59	46.88 to 48.20
Camtek Ltd.	142.78	142.44 to 151.24
Canadian Solar Inc.	21.45	20.47 to 22.02
Canterbury Park Holding Corporation	15.74	15.67 to 15.74
Capital Bancorp, Inc.	30.60	30.20 to 30.77
Capital City Bank Group	46.14	44.40 to 46.83
Capitol Federal Financial, Inc.	6.97	6.95 to 7.13
CareDx, Inc.	21.02	20.75 to 21.49
Career Education Corporation	68.21	66.15 to 68.78
Casella Waste Systems, Inc.	106.56	106.07 to 107.82
Caseys General Stores, Inc.	618.81	614.12 to 632.48
Cass Information Systems, Inc	43.58	43.31 to 44.83
Castor Maritime Inc.	2.11	2.05 to 2.15
Catalyst Biosciences, Inc.	13.63	13.50 to 14.22
Catalyst Pharmaceuticals, Inc.	24.45	23.99 to 24.56
Cathay General Bancorp	52.30	52.21 to 53.38
Cavco Industries, Inc.	683.83	676.98 to 713.01
CB Financial Services, Inc.	36.42	35.98 to 36.45
Celcuity Inc.	110.77	106.83 to 112.69
Celldex Therapeutics, Inc.	26.85	25.70 to 26.96
Cellectar Biosciences, Inc.	3.81	3.68 to 3.98
Cellectis S.A.	4.37	4.13 to 4.39
Celsius Holdings, Inc.	55.24	54.71 to 57.18
Central Federal Corporation	29.33	29.32 to 29.95
Central Garden & Pet Company	32.51	32.23 to 33.21
Central Garden & Pet Company	29.51	29.30 to 29.88
Centrexion Therapeutics Corporation	1.78	1.63 to 1.80
Century Aluminum Company	48.30	47.87 to 49.39
Century Casinos, Inc.	1.61	1.58 to 1.63
Ceragon Networks Ltd.	2.34	2.31 to 2.39
Cerus Corporation	2.62	2.55 to 2.74
CEVA, Inc.	23.26	23.22 to 24.17
Chart Industries, Inc.	207.49	207.25 to 207.53
Chemung Financial Corp	58.45	57.68 to 58.70
China Automotive Systems, Inc.	4.65	4.54 to 4.65
China Natural Resources, Inc.	3.97	3.70 to 4.03
ChipMOS TECHNOLOGIES INC.	41.72	41.51 to 42.46
CHS Inc	25.70	25.62 to 25.75
CHS Inc	25.10	24.90 to 25.18
CHS Inc	25.27	25.20 to 25.44
CHS Inc	26.47	26.29 to 26.47
Cidara Therapeutics, Inc.	221.38	221.25 to 221.41
CIM Commercial Trust Corporation	3.86	3.62 to 5.92
Cimpress N.V	80.66	80.00 to 81.98
Cintas Corporation	193.07	192.45 to 196.47
Cirrus Logic, Inc.	130.62	129.71 to 133.31
Citizens & Northern Corp	22.38	22.09 to 22.66
Citizens Community Bancorp, Inc.	18.52	18.45 to 18.99
City Holding Company	126.54	123.36 to 127.14
Civista Bancshares, Inc.	23.61	23.41 to 24.00
Clarus Corporation	3.66	3.62 to 3.79
Clean Energy Fuels Corp.	2.28	2.21 to 2.29
ClearBridge Dividend Strategy ESG ETF	55.19	55.17 to 55.39
Clearfield, Inc.	32.35	31.41 to 32.72
ClearOne, Inc.	6.86	6.53 to 7.10
CME Group Inc.	281.39	278.14 to 282.76
CNB Financial Corporation	28.17	28.00 to 28.60
Coastal Financial Corporation	115.60	114.00 to 117.93
Coda Octopus Group, Inc.	10.94	10.88 to 11.76
Codexis, Inc.	1.83	1.71 to 1.85
Coffee Holding Co., Inc.	3.89	3.75 to 3.94
Cogent Communications Holdings, Inc.	24.71	23.79 to 25.05
Cognex Corporation	41.72	40.94 to 42.33
Coherent, Inc.	202.66	198.80 to 213.30
Cohu, Inc.	29.47	29.18 to 30.65
Collegium Pharmaceutical, Inc.	47.10	46.50 to 48.29
CollPlant Holdings, Ltd.	1.53	1.43 to 1.67
Colony Bankcorp, Inc.	19.50	19.25 to 19.81
Columbia Banking System, Inc.	29.67	29.53 to 30.27
Columbia Financial, Inc.	16.47	16.45 to 16.89
Columbus McKinnon Corporation	21.26	21.01 to 21.55
Comcast Corporation	29.26	28.87 to 29.44
Commerce Bancshares, Inc.	54.43	54.18 to 56.06
CommScope Holding Company, Inc.	19.59	18.72 to 19.85
Community Trust Bancorp, Inc.	62.92	62.24 to 65.48
Community West Bancshares	23.90	23.75 to 24.18
Compugen Ltd.	2.16	2.12 to 2.21
comScore, Inc.	8.76	8.64 to 9.34
Comstock Holding Companies, Inc.	12.06	11.20 to 12.60
Comtech Telecommunications Corp.	5.80	5.55 to 6.00
ConnectOne Bancorp, Inc.	28.76	28.19 to 29.28
Consolidated Water Co. Ltd.	37.65	36.78 to 37.79
Construction Partners, Inc.	114.21	111.18 to 114.34
Copart, Inc.	41.27	41.16 to 41.79
Corbus Pharmaceuticals Holdings, Inc.	8.86	8.68 to 9.00
Corcept Therapeutics Incorporated	41.30	40.46 to 43.50
CorVel Corp.	71.05	69.42 to 71.29
Corvus Pharmaceuticals, Inc.	25.53	23.76 to 26.22
CoStar Group, Inc.	66.26	64.69 to 67.79
Costco Wholesale Corporation	976.14	971.56 to 984.00
CPI Card Group Inc.	14.56	13.22 to 14.61
CPS Technologies Corp.	5.67	5.47 to 5.98
CRA International,Inc.	215.89	212.76 to 216.90
Creative Realities, Inc.	3.58	3.45 to 3.66
Credit Suisse AG	179.30	178.00 to 179.60
Cresud S.A.C.I.F. y A.	12.77	12.48 to 12.92
Crinetics Pharmaceuticals, Inc.	54.95	54.08 to 56.70
CRISPR Therapeutics AG	60.86	54.22 to 60.86
Crocs, Inc.	86.32	83.42 to 87.00
Cronos Group Inc.	2.70	2.61 to 2.74
Cross Country Healthcare, Inc.	8.94	8.80 to 9.03
Crown Crafts, Inc.	2.90	2.86 to 2.90
CryoPort, Inc.	10.93	10.84 to 11.45
CSG Systems International, Inc.	79.83	79.63 to 80.28
CSP Inc.	11.69	11.51 to 12.94
Cue Biopharma, Inc.	0.36	0.35 to 0.46
CVB Financial Corporation	20.73	20.63 to 21.13
CVD Equipment Corporation	5.69	4.31 to 5.84
Cytokinetics, Incorporated	64.93	62.25 to 65.38
CytomX Therapeutics, Inc.	5.72	5.32 to 6.15
Daily Journal Corp. (S.C.)	664.11	650.00 to 671.01
Daktronics, Inc.	21.97	21.86 to 22.67
Data I/O Corporation	3.24	3.17 to 3.24
Datasea Inc.	1.06	1.01 to 1.08
Dave & Buster's Entertainment, Inc.	20.69	20.68 to 22.10
Dawson Geophysical Company	2.23	2.11 to 2.24
DBV Technologies S.A.	23.04	21.57 to 23.74
Del Taco Restaurants, Inc.	10.18	10.18 to 10.18
Denali Therapeutics Inc.	20.93	18.67 to 21.08
Denny's Corporation	6.25	6.24 to 6.26
DENTSPLY SIRONA Inc.	13.00	12.61 to 13.01
Dermira, Inc.	9.26	8.66 to 9.45
DexCom, Inc.	73.94	70.78 to 75.98
DiaMedica Therapeutics Inc.	8.33	8.00 to 8.85
Diamond Hill Investment Group, Inc.	170.60	170.00 to 170.65
Diamondback Energy, Inc.	151.85	149.20 to 152.57
Digi International Inc.	43.70	43.42 to 44.19
Digimarc Corporation	6.50	5.85 to 6.66
Digital Ally, Inc.	0.87	0.73 to 0.87
Digital Turbine, Inc.	5.17	5.11 to 5.32
Dime Community Bancshares, Inc.	33.87	31.75 to 34.85
Diodes Incorporated	58.31	57.73 to 60.44
DLH Holdings Corp.	5.90	5.60 to 5.90
DMC Global Inc.	8.80	8.76 to 9.08
Dogness (International) Corporation	11.26	11.00 to 11.80
Dolphin Entertainment, Inc.	1.70	1.57 to 1.71
Dorchester Minerals, L.P.	23.59	23.35 to 24.00
Duluth Holdings Inc.	2.35	2.25 to 2.37
DXP Enterprises, Inc.	132.09	129.00 to 132.60
Dynavax Technologies Corporation	15.65	15.65 to 15.69
Eagle Bancorp Montana, Inc.	20.99	20.89 to 21.18
Eagle Bancorp, Inc.	27.88	26.30 to 29.26
Eastern Company (The)	18.40	18.35 to 19.03
eBay Inc.	93.87	92.90 to 94.23
EchoStar Corporation	127.96	122.14 to 128.76
Editas Medicine, Inc.	2.39	2.11 to 2.43
Educational Development Corporation	1.45	1.42 to 1.47
Elbit Systems Ltd.	708.85	699.44 to 718.07
electroCore, Inc.	7.04	6.73 to 7.91
Electronic Arts Inc.	204.38	203.85 to 204.48
Eltek Ltd.	9.23	8.61 to 9.28
Encore Capital Group Inc	56.22	55.99 to 57.79
ENDRA Life Sciences Inc.	4.60	4.35 to 4.79
Energous Corporation	7.03	6.60 to 7.09
Energy Focus, Inc.	2.50	2.30 to 2.57
Energy Recovery, Inc.	14.63	14.49 to 14.72
Enphase Energy, Inc.	40.48	36.90 to 41.15
Entegris, Inc.	118.51	117.07 to 122.44
Enterprise Financial Services Corporation	57.93	57.68 to 58.70
ePlus inc.	89.10	88.13 to 90.00
Epsilon Energy Ltd.	4.72	4.56 to 4.72
Equillium, Inc.	1.19	1.11 to 1.19
Equinix, Inc.	792.76	788.37 to 801.86
Equity Bancshares, Inc.	48.90	48.22 to 50.07
Ericsson	9.60	9.44 to 9.66
Erie Indemnity Company	285.35	278.96 to 286.36
Escalade, Incorporated	14.41	14.20 to 14.44
Esquire Financial Holdings, Inc.	110.43	107.00 to 110.87
Etsy, Inc.	62.49	61.99 to 64.51
Euro Tech Holdings Company Limited	1.29	1.27 to 1.30
EuroDry Ltd.	13.25	13.10 to 13.42
Euronet Worldwide, Inc.	74.42	73.90 to 74.89
Everspin Technologies, Inc.	15.41	15.00 to 17.24
Exact Sciences Corporation	102.37	102.30 to 102.65
Exelixis, Inc.	44.50	44.10 to 45.04
ExlService Holdings, Inc.	42.73	42.40 to 43.04
Expeditors International of Washington, Inc.	160.80	160.65 to 164.11
Exponent, Inc.	75.51	75.08 to 76.01
Eyegate Pharmaceuticals, Inc.	35.85	35.85 to 35.85
EyePoint Pharmaceuticals, Inc.	16.33	15.60 to 16.41
EZCORP, Inc.	21.79	21.43 to 21.91
Farmers & Merchants Bancorp, Inc.	26.67	25.32 to 27.54
Farmers National Banc Corp.	13.91	13.70 to 14.15
FARMMI, INC.	1.50	1.37 to 1.54
Fastenal Company	44.78	44.17 to 44.95
Fate Therapeutics, Inc.	1.25	1.18 to 1.32
Fennec Pharmaceuticals Inc.	7.80	7.69 to 7.84
Ferroglobe PLC	5.09	4.98 to 5.14
FibroGen, Inc	9.71	9.23 to 9.75
Fidelity D & D Bancorp, Inc.	45.34	45.18 to 45.81
Fidelity Southern Corporation	9.30	9.28 to 9.53
Fifth Third Bancorp	50.89	50.62 to 53.33
Fifth Third Bancorp	25.69	25.60 to 25.69
Financial Institutions, Inc.	33.17	33.14 to 33.73
First Bancorp	60.95	60.06 to 62.31
First Bancorp, Inc (ME)	27.47	27.36 to 27.78
First Bank	17.48	16.93 to 17.61
First Busey Corporation	25.71	25.49 to 26.08
First Business Financial Services, Inc.	58.74	56.81 to 59.86
First Capital, Inc.	52.21	50.39 to 52.21
First Citizens BancShares, Inc.	2203.62	2179.80 to 2232.21
First Community Bankshares, Inc.	35.70	35.28 to 36.30
First Community Corporation	29.90	29.50 to 30.99
First Financial Bancorp.	27.52	27.39 to 28.02
First Financial Bankshares, Inc.	33.70	33.21 to 34.57
First Financial Corporation Indiana	65.36	64.93 to 66.61
First Foundation Inc.	6.39	6.38 to 6.53
First Guaranty Bancshares, Inc.	8.31	8.11 to 8.37
First Hawaiian, Inc.	27.93	27.62 to 28.35
First Internet Bancorp	24.16	23.11 to 24.73
First Interstate BancSystem, Inc.	38.22	38.00 to 38.78
First Merchants Corporation	39.64	39.30 to 40.24
First Mid-Illinois Bancshares, Inc.	43.41	43.19 to 44.32
First Northwest Bancorp	10.94	10.39 to 10.94
First Savings Financial Group, Inc.	33.75	33.50 to 34.10
First Trust Alternative Absolute Return Strategy ETF	28.56	28.45 to 28.61
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	42.69	42.69 to 42.85
First Trust Capital Strength ETF	96.11	96.01 to 96.48
First Trust CEF Income Opportunity ETF	23.40	23.35 to 23.45
First Trust China AlphaDEX Fund	31.41	31.00 to 31.60
First Trust Developed Markets Ex-US AlphaDEX Fund	86.73	86.25 to 87.00
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	63.09	63.08 to 63.09
First Trust Dorsey Wright Dynamic Focus 5 ETF	38.92	38.76 to 39.06
First Trust Dorsey Wright Focus 5 ETF	67.57	67.28 to 68.08
First Trust Dorsey Wright International Focus 5 ETF	26.29	26.15 to 26.36
First Trust Dorsey Wright Momentum & Dividend ETF	42.91	42.84 to 43.27
First Trust DorseyWright DALI 1 ETF	30.72	30.72 to 30.97
First Trust Emerging Markets AlphaDEX Fund	29.47	29.32 to 30.91
First Trust Emerging Markets Equity Select ETF	56.89	56.86 to 57.00
First Trust Emerging Markets Local Currency Bond ETF	30.20	29.97 to 30.24
First Trust Emerging Markets Small Cap AlphaDEX Fund	45.96	45.34 to 46.20
First Trust Enhanced Short Maturity ETF	60.05	60.04 to 60.05
First Trust Europe AlphaDEX Fund	56.21	55.88 to 56.27
First Trust Eurozone AlphaDEX ETF	63.84	63.64 to 64.15
First Trust Germany AlphaDEX Fund	66.46	65.81 to 66.94
First Trust Global Tactical Commodity Strategy Fund	24.62	24.58 to 24.70
First Trust Indxx Global Agriculture ETF	28.12	28.12 to 28.28
First Trust Indxx Global Natural Resources Income ETF	17.48	17.40 to 17.59
First Trust Indxx Innovative Transaction & Process ETF	62.02	61.80 to 62.16
First Trust International Equity Opportunities ETF	64.27	63.73 to 64.35
First Trust IPOX Europe Equity Opportunities ETF	32.33	32.33 to 32.35
First Trust Japan AlphaDEX Fund	70.62	70.22 to 70.99
First Trust Large Cap Core AlphaDEX Fund	123.76	123.57 to 124.36
First Trust Large Cap Growth AlphaDEX Fund	165.37	164.42 to 166.42
First Trust Large Cap Value AlphaDEX Fund	89.55	89.45 to 89.94
First Trust Latin America AlphaDEX Fund	25.58	25.34 to 25.74
First Trust Mid Cap Core AlphaDEX Fund	135.81	135.71 to 136.77
First Trust Mid Cap Growth AlphaDEX Fund	98.93	98.86 to 99.44
First Trust Mid Cap Value AlphaDEX Fund	59.24	59.17 to 59.56
First Trust Multi Cap Growth AlphaDEX Fund	171.35	171.28 to 172.23
First Trust Multi Cap Value AlphaDEX Fund	94.16	93.97 to 94.53
First Trust Multi-Asset Diversified Income Index Fund	16.13	16.08 to 16.18
First Trust NASDAQ ABA Community Bank Index Fund	61.54	61.34 to 62.22
First Trust Nasdaq Bank ETF	38.73	38.67 to 39.37
First Trust NASDAQ Clean Edge Green Energy Index Fund	51.06	50.63 to 51.40
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	159.30	158.50 to 160.42
First Trust Nasdaq Food & Beverage ETF	21.85	21.82 to 21.96
First Trust NASDAQ Global Auto Index Fund	86.69	86.34 to 86.84
First Trust Nasdaq Oil & Gas ETF	30.01	29.75 to 30.02
First Trust Nasdaq Pharmaceuticals ETF	33.96	33.90 to 34.21
First Trust Nasdaq Semiconductor ETF	154.30	153.24 to 156.88
First Trust Nasdaq Transportation ETF	40.56	40.56 to 40.86
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	100.99	100.84 to 101.34
First Trust NASDAQ-100- Technology Index Fund	239.88	238.45 to 241.50
First Trust RBA American Industrial Renaissance ETF	114.45	113.50 to 115.80
First Trust Rising Dividend Achievers ETF	72.25	72.13 to 72.88
First Trust RiverFront Dynamic Developed International ETF	83.18	83.17 to 83.39
First Trust RiverFront Dynamic Emerging Markets ETF	84.08	84.08 to 84.65
First Trust RiverFront Dynamic Europe ETF	76.15	76.15 to 76.15
First Trust S&P International Dividend Aristocrats ETF	21.12	21.06 to 21.15
First Trust Small Cap Core AlphaDEX Fund	122.91	122.75 to 124.02
First Trust Small Cap Growth AlphaDEX Fund	103.77	103.20 to 104.36
First Trust Small Cap Value AlphaDEX Fund	61.59	61.57 to 62.12
First Trust SMID Cap Rising Dividend Achievers ETF	40.94	40.87 to 41.33
First Trust SSI Strategic Convertible Securities ETF	46.05	45.90 to 46.22
First Trust Strategic Income ETF	28.04	28.02 to 28.12
First Trust Switzerland AlphaDEX Fund	81.98	81.98 to 81.98
First Trust United Kingdom AlphaDEX Fund	53.22	53.08 to 53.27
First United Corporation	39.34	38.97 to 39.95
First US Bancshares, Inc.	14.96	14.17 to 14.96
First Western Financial, Inc.	27.23	27.06 to 27.30
FirstCash, Inc.	171.98	170.26 to 174.51
FirstService Corporation	159.90	158.68 to 162.69
Flex Ltd.	64.72	63.25 to 67.93
Flexsteel Industries, Inc.	42.40	41.21 to 42.42
Fluent, Inc.	3.46	3.24 to 3.49
Flushing Financial Corporation	16.25	16.08 to 16.74
Fonar Corporation	18.62	18.62 to 18.72
FormFactor, Inc.	81.00	80.86 to 85.49
Formula Systems (1985) Ltd.	163.27	163.27 to 163.27
Fortinet, Inc.	77.62	76.33 to 77.81
Fortress Biotech, Inc.	12.59	12.34 to 12.70
Forward Air Corporation	28.47	28.29 to 29.24
Fox Factory Holding Corp.	19.30	19.21 to 19.87
Franklin Electric Co., Inc.	102.12	100.49 to 102.27
Freightcar America, Inc.	11.31	11.28 to 11.76
Freshpet, Inc.	72.60	69.86 to 72.85
FRP Holdings, Inc.	23.86	23.75 to 24.19
FS Bancorp, Inc.	43.66	42.15 to 43.66
FSB Bancorp, Inc.	39.80	39.55 to 40.31
Fuel Tech, Inc.	1.59	1.56 to 1.61
FuelCell Energy, Inc.	9.91	9.41 to 10.48
Fulgent Genetics, Inc.	28.17	27.99 to 28.90
Fulton Financial Corporation	21.04	20.21 to 21.24
Funko, Inc.	4.42	3.71 to 4.60
Future FinTech Group Inc.	2.29	2.05 to 2.34
FVCBankcorp, Inc.	15.33	15.05 to 15.35
G. Willi-Food International, Ltd.	29.37	29.28 to 29.50
Gaia, Inc.	3.72	3.64 to 3.76
Galapagos NV	34.40	33.97 to 34.55
Galectin Therapeutics Inc.	3.53	3.14 to 3.56
Galmed Pharmaceuticals Ltd.	0.85	0.80 to 0.86
GCI Liberty, Inc.	38.28	37.90 to 38.61
GDS Holdings Limited	42.15	41.56 to 42.69
Genprex, Inc.	2.93	2.76 to 3.04
German American Bancorp, Inc.	41.61	41.48 to 42.22
Geron Corporation	1.41	1.32 to 1.41
Gevo, Inc.	2.06	2.00 to 2.11
GigaMedia Limited	1.50	1.50 to 1.50
Gilat Satellite Networks Ltd.	18.44	17.79 to 18.45
Gilead Sciences, Inc.	131.14	129.00 to 133.10
Glacier Bancorp, Inc.	49.87	49.69 to 50.87
Gladstone Capital Corporation	21.08	20.97 to 21.20
Gladstone Commercial Corporation	11.49	11.46 to 11.70
Gladstone Commercial Corporation	20.86	20.70 to 22.20
Gladstone Land Corporation	9.82	9.81 to 9.99
Gladstone Land Corporation	19.76	19.51 to 19.79
Glen Burnie Bancorp	4.30	4.22 to 4.49
Global Indemnity Limited	29.01	28.50 to 29.01
Global Water Resources, Inc.	8.78	8.76 to 8.85
Global X Autonomous & Electric Vehicles ETF	33.50	33.38 to 33.65
Global X Future Analytics Tech ETF	52.45	52.09 to 52.58
Global X Internet of Things ETF	38.61	38.45 to 38.73
Global X MSCI SuperDividend EAFE ETF	19.68	19.64 to 19.77
Global X SuperDividend Alternatives ETF	12.28	12.26 to 12.31
Global X SuperDividend REIT ETF	22.76	22.73 to 22.95
Globus Maritime Limited	1.70	1.69 to 1.75
Gogo Inc.	4.94	4.85 to 5.02
Golar LNG Limited	40.48	39.97 to 40.75
Good Times Restaurants Inc.	1.23	1.19 to 1.25
Gossamer Bio, Inc.	2.87	2.75 to 3.00
Grand Canyon Education, Inc.	179.70	177.68 to 182.16
GRAVITY Co., Ltd.	63.15	61.52 to 63.74
Great Elm Capital Corp.	7.31	7.17 to 7.31
Great Lakes Dredge & Dock Corporation	15.75	15.70 to 16.72
Great Southern Bancorp, Inc.	66.35	65.17 to 67.70
Green Brick Partners, Inc.	71.63	71.19 to 74.07
Green Plains, Inc.	11.87	11.79 to 12.28
Greene County Bancorp, Inc.	22.61	22.61 to 23.34
Greenpro Capital Corp.	1.87	1.82 to 1.90
Grindrod Shipping Holdings Ltd.	29.72	29.68 to 29.76
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	114.77	112.83 to 116.12
Grupo Financiero Galicia S.A.	53.77	53.49 to 55.40
Guardant Health, Inc.	117.28	115.95 to 120.74
Gulf Island Fabrication, Inc.	12.00	11.99 to 12.00
Gulf Resources, Inc.	4.12	3.92 to 4.12
Gulfport Energy Corporation	194.35	191.65 to 197.65
Gyrodyne , LLC	9.02	8.65 to 9.02
Hallador Energy Company	20.50	19.97 to 21.00
Hamilton Lane Incorporated	152.10	151.78 to 155.59
Hancock Whitney Corporation	69.21	68.95 to 70.33
Hanmi Financial Corporation	29.57	28.65 to 30.20
Harmonic Inc.	10.50	10.31 to 10.61
Hasbro, Inc.	88.75	87.99 to 88.91
Hawkins, Inc.	156.42	154.00 to 157.94
Hawthorn Bancshares, Inc.	33.38	32.92 to 33.77
Haymaker Acquisition Corp.	11.41	11.41 to 11.41
Heartland Express, Inc.	10.71	10.58 to 10.91
Hennessy Advisors, Inc.	10.54	10.35 to 10.54
Hennessy Capital Acquisition Corp. IV	10.06	10.04 to 10.06
Henry Schein, Inc.	78.47	78.24 to 79.43
Heritage Commerce Corp	13.37	13.32 to 13.64
Heritage Financial Corporation	28.14	26.49 to 28.32
Heron Therapeutics, Inc.	1.45	1.44 to 1.49
Himax Technologies, Inc.	8.57	8.54 to 8.86
Hingham Institution for Savings	316.50	309.84 to 320.00
Hologic, Inc.	75.11	75.04 to 75.31
Home Bancorp, Inc.	63.08	62.67 to 64.17
Home BancShares, Inc.	29.32	29.23 to 29.79
Hooker Furniture Corporation	13.07	12.69 to 13.39
Hope Bancorp, Inc.	12.17	12.11 to 12.36
Horizon Bancorp, Inc.	18.63	18.29 to 19.07
Horizon Technology Finance Corporation	6.69	6.68 to 6.73
Hovnanian Enterprises Inc	20.35	20.34 to 20.50
Huazhu Group Limited	50.06	50.01 to 50.91
Hub Group, Inc.	48.27	48.16 to 48.89
Hudson Technologies, Inc.	7.47	7.37 to 7.49
Hutchison China MediTech Limited	15.44	15.40 to 15.82
IAC/InterActiveCorp	39.85	39.51 to 40.52
IBEX Holdings Limited	38.73	37.10 to 38.85
Icahn Enterprises L.P.	7.98	7.96 to 8.09
ICF International, Inc.	95.96	95.56 to 97.53
Ichor Holdings	33.07	31.98 to 34.37
ICON plc	186.74	185.38 to 190.21
ICU Medical, Inc.	158.54	155.82 to 160.29
Ideal Power Inc.	4.01	3.89 to 4.25
IES Holdings, Inc.	471.12	456.00 to 482.02
IF Bancorp, Inc.	27.30	27.29 to 27.30
Illumina, Inc.	153.95	152.95 to 155.53
Immersion Corporation	6.66	6.59 to 6.74
ImmuCell Corporation	6.56	6.52 to 6.72
Immuron Limited	1.00	0.98 to 1.05
Independent Bank Corp.	80.54	79.66 to 80.92
Independent Bank Corporation	35.39	34.62 to 36.43
Ingles Markets, Incorporated	72.32	71.05 to 72.32
INmune Bio Inc.	1.70	1.63 to 1.72
Innospec Inc.	81.65	81.12 to 82.53
Innovative Solutions and Support, Inc.	21.17	20.60 to 22.28
Innoviva, Inc.	19.74	19.60 to 20.04
Inseego Corp.	12.11	11.86 to 12.71
Insteel Industries, Inc.	34.06	33.10 to 34.35
Integrated Media Technology Limited	0.81	0.73 to 0.90
Intel Corporation	54.33	53.08 to 54.60
Intellia Therapeutics, Inc.	15.91	13.76 to 15.94
Inter Parfums, Inc.	97.89	95.09 to 100.13
InterDigital, Inc.	330.12	325.69 to 337.12
Interface, Inc.	31.84	31.08 to 32.15
International Bancshares Corporation	71.44	70.50 to 72.68
International Money Express, Inc.	15.50	15.49 to 15.51
Invesco BuyBack Achievers ETF	137.31	137.05 to 137.83
Invesco Dividend Achievers ETF	52.64	52.63 to 52.88
Invesco DWA Basic Materials Momentum ETF	130.83	130.21 to 132.09
Invesco DWA Consumer Staples Momentum ETF	108.95	108.93 to 109.33
Invesco DWA Developed Markets Momentum ETF	51.90	51.50 to 52.00
Invesco DWA Emerging Markets Momentum ETF	25.91	25.46 to 25.96
Invesco DWA Energy Momentum ETF	49.57	49.45 to 49.66
Invesco DWA Financial Momentum ETF	59.66	59.53 to 60.12
Invesco DWA Healthcare Momentum ETF	50.25	50.13 to 50.85
Invesco DWA Industrials Momentum ETF	196.45	194.98 to 199.69
Invesco DWA Momentum ETF	124.55	124.11 to 126.09
Invesco DWA SmallCap Momentum ETF	104.24	103.99 to 104.88
Invesco DWA Technology Momentum ETF	84.38	83.77 to 85.95
Invesco DWA Utilities Momentum ETF	44.44	44.25 to 44.84
Invesco FTSE RAFI US 1500 Small-Mid ETF	49.73	49.69 to 50.09
Invesco Global Water ETF	47.14	46.92 to 47.27
Invesco Golden Dragon China ETF	30.24	30.12 to 30.49
Invesco High Yield Equity Dividend Achievers ETF	21.56	21.49 to 21.67
Invesco International BuyBack Achievers ETF	57.11	56.94 to 57.24
Invesco International Dividend Achievers ETF	22.67	22.54 to 22.76
Invesco KBW High Dividend Yield Financial ETF	14.41	14.40 to 14.56
Invesco KBW Premium Yield Equity REIT ETF	16.23	16.20 to 16.48
Invesco KBW Regional Banking ETF	67.08	67.08 to 67.98
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	14.09	14.03 to 14.10
Invesco S&P SmallCap Consumer Discretionary ETF	115.55	115.55 to 115.55
Invesco S&P SmallCap Consumer Staples ETF	33.25	33.03 to 33.39
Invesco S&P SmallCap Energy ETF	48.57	48.45 to 48.96
Invesco S&P SmallCap Financials ETF	60.55	60.49 to 60.91
Invesco S&P SmallCap Health Care ETF	46.03	46.00 to 46.58
Invesco S&P SmallCap Industrials ETF	167.52	167.01 to 168.58
Invesco S&P SmallCap Information Technology ETF	62.90	62.78 to 63.74
Invesco S&P SmallCap Materials ETF	95.11	95.11 to 96.16
Invesco S&P SmallCap Utilities & Communication Services ETF	59.72	59.72 to 60.10
Invesco Strategic US ETF	59.24	59.09 to 59.41
Invesco Water Resources ETF	74.52	74.06 to 74.74
Investar Holding Corporation	28.25	28.10 to 28.77
Investors Title Company	254.75	251.52 to 258.50
Ionis Pharmaceuticals, Inc.	81.79	78.89 to 82.19
Iovance Biotherapeutics, Inc.	2.70	2.49 to 2.72
IPG Photonics Corporation	86.51	84.53 to 87.97
iQIYI, Inc.	2.11	2.04 to 2.11
iRadimed Corporation	103.89	102.77 to 104.93
IRIDEX Corporation	1.50	1.42 to 1.65
Iridium Communications Inc	21.78	20.51 to 22.10
iRobot Corporation	0.48	0.44 to 0.72
Ironwood Pharmaceuticals, Inc.	5.40	5.15 to 5.57
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.77	50.74 to 50.77
iShares 1-3 Year International Treasury Bond ETF	75.57	74.71 to 75.59
iShares 20+ Year Treasury Bond ETF	87.70	87.14 to 87.76
iShares Asia 50 ETF	107.02	106.68 to 107.55
iShares Broad USD Investment Grade Corporate Bond ETF	51.97	51.87 to 52.00
iShares Commodities Select Strategy ETF	26.23	26.16 to 26.29
iShares Core MSCI Total International Stock ETF	88.65	88.44 to 88.90
iShares Core S&P U.S. Value ETF	105.25	105.13 to 105.68
iShares ESG MSCI EAFE ETF	98.51	98.22 to 98.72
iShares ESG MSCI EM ETF	47.26	47.12 to 47.45
iShares ESG USD Corporate Bond ETF	23.46	23.41 to 23.48
iShares Exponential Technologies ETF	72.33	72.06 to 72.47
iShares Fallen Angels USD Bond ETF	27.57	27.54 to 27.59
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	23.71	23.63 to 23.75
iShares Global Infrastructure ETF	62.86	62.58 to 63.11
iShares GNMA Bond ETF	44.63	44.50 to 44.89
iShares International Treasury Bond ETF	41.86	41.69 to 41.92
iShares J.P. Morgan USD Emerging Markets Bond ETF	96.48	96.27 to 96.72
iShares MSCI ACWI ex US Index Fund	70.15	69.96 to 70.30
iShares MSCI ACWI Index Fund	144.81	144.38 to 145.17
iShares MSCI All Country Asia ex Japan Index Fund	99.55	99.24 to 99.94
iShares MSCI Brazil Small-Cap ETF	14.43	14.30 to 14.60
iShares MSCI EAFE Small-Cap ETF	81.59	81.38 to 81.79
iShares MSCI Emerging Markets Asia ETF	99.98	99.60 to 100.30
iShares MSCI Emerging Markets ex China ETF	78.76	78.42 to 79.03
iShares MSCI Europe Financials Sector Index Fund	37.57	37.43 to 37.72
iShares MSCI Europe Small-Cap ETF	71.28	70.99 to 71.30
iShares MSCI Global Gold Miners ETF	89.72	86.28 to 90.42
iShares MSCI New Zealand ETF	46.76	46.55 to 46.77
iShares MSCI Qatar ETF	19.90	19.85 to 19.92
iShares MSCI Turkey ETF	39.08	38.77 to 39.15
iShares MSCI UAE ETF	20.62	20.50 to 20.67
iShares Nasdaq Biotechnology Index Fund	177.64	174.50 to 178.74
iShares PHLX SOX Semiconductor Sector Index Fund	348.64	347.37 to 354.60
iShares Preferred and Income Securities ETF	31.94	31.86 to 32.02
iShares S&P Emerging Markets Infrastructure Index Fund	28.51	28.36 to 28.75
iShares S&P Global Clean Energy Index Fund	18.11	17.93 to 18.22
iShares S&P Global Timber & Forestry Index Fund	76.77	76.77 to 77.31
iShares S&P Small-Cap 600 Growth ETF	152.52	152.51 to 154.05
iShares Select Dividend ETF	148.72	148.46 to 149.77
iShares Short Treasury Bond ETF	110.34	110.34 to 110.35
iShares Short-Term Corporate Bond ETF	52.95	52.92 to 52.95
Iterum Therapeutics plc	0.35	0.32 to 0.36
Itron, Inc.	99.69	98.23 to 101.21
J. W. Mays, Inc.	40.00	40.00 to 40.00
J.B. Hunt Transport Services, Inc.	210.73	208.32 to 212.00
JAKKS Pacific, Inc.	19.18	18.94 to 19.27
James River Group Holdings, Ltd.	6.75	6.71 to 6.87
Janus Henderson Small Cap Growth Alpha ETF	78.93	78.91 to 79.42
Janus Henderson Small/Mid Cap Growth Alpha ETF	88.79	88.59 to 89.44
Jazz Pharmaceuticals plc	171.00	168.07 to 171.70
JD.com, Inc.	30.01	29.38 to 30.16
JetBlue Airways Corporation	5.39	5.35 to 5.75
John B. Sanfilippo & Son, Inc.	74.47	74.47 to 76.16
Johnson Outdoors Inc.	46.66	46.46 to 47.75
Kaiser Aluminum Corporation	131.21	131.07 to 135.48
KalVista Pharmaceuticals, Inc.	16.54	15.84 to 16.65
Kamada Ltd.	7.98	7.93 to 8.08
Kandi Technologies Group, Inc.	1.06	1.00 to 1.10
Kazia Therapeutics Limited	7.00	7.00 to 7.50
Kearny Financial	8.10	7.85 to 8.50
Kelly Services, Inc.	10.37	10.12 to 10.51
Kelly Services, Inc.	13.00	13.00 to 13.00
Kentucky First Federal Bancorp	4.61	4.50 to 4.61
Kewaunee Scientific Corporation	39.64	39.05 to 39.64
Key Tronic Corporation	2.75	2.71 to 2.80
Kforce, Inc.	35.11	34.97 to 35.95
Kimball Electronics, Inc.	30.97	30.88 to 32.00
Kiniksa Pharmaceuticals, Ltd.	42.44	41.22 to 42.75
Kinsale Capital Group, Inc.	407.46	396.39 to 408.60
KLA-Tencor Corporation	1499.70	1497.88 to 1556.58
Kodiak Sciences Inc	28.04	27.29 to 29.49
Kopin Corporation	3.13	2.99 to 3.17
Koss Corporation	4.49	4.45 to 4.71
Krystal Biotech, Inc.	289.13	286.20 to 292.49
Kulicke and Soffa Industries, Inc.	59.46	58.86 to 60.00
L.B. Foster Company	29.84	29.02 to 30.01
Lake Shore Bancorp, Inc.	15.53	15.35 to 15.63
Lakeland Financial Corporation	60.85	60.63 to 62.50
Lakeland Industries, Inc.	9.32	9.15 to 9.43
Lam Research Corporation	220.69	219.76 to 236.10
Landmark Bancorp Inc.	27.52	26.46 to 27.61
Landstar System, Inc.	157.84	150.99 to 159.85
Lantheus Holdings, Inc.	67.18	65.97 to 67.92
Lantronix, Inc.	6.82	6.62 to 7.14
Lattice Semiconductor Corporation	85.30	85.11 to 88.31
Laureate Education, Inc.	35.43	35.28 to 36.34
LCNB Corporation	17.57	17.37 to 17.64
Legacy Housing Corporation	22.07	22.05 to 22.62
Legg Mason Low Volatility High Dividend ETF	41.34	41.33 to 41.58
Legg Mason Small-Cap Quality Value ETF	46.00	45.98 to 46.26
LeMaitre Vascular, Inc.	85.74	85.66 to 88.21
LendingTree, Inc.	67.49	66.88 to 68.50
Lexicon Pharmaceuticals, Inc.	1.75	1.52 to 1.83
LGI Homes, Inc.	52.93	52.47 to 55.28
Liberty Latin America Ltd.	7.80	7.57 to 7.96
Liberty Latin America Ltd.	7.94	7.75 to 8.11
Lifetime Brands, Inc.	3.99	3.95 to 4.04
Ligand Pharmaceuticals Incorporated	203.82	199.51 to 207.06
Lightbridge Corporation	18.35	18.01 to 18.80
LightPath Technologies, Inc.	14.33	13.37 to 14.68
Limbach Holdings, Inc.	86.81	82.00 to 87.31
Limoneira Co	14.64	14.39 to 14.90
Lincoln Educational Services Corporation	27.56	26.46 to 28.22
Lincoln Electric Holdings, Inc.	261.16	259.52 to 264.00
Lindblad Expeditions Holdings Inc.	16.41	16.30 to 16.84
Lipocine Inc.	10.44	9.50 to 10.90
Liquidia Technologies, Inc.	41.07	39.51 to 42.46
Liquidity Services, Inc.	32.00	31.88 to 32.61
Littelfuse, Inc.	300.31	299.02 to 307.99
LivaNova PLC	63.88	63.17 to 64.78
Live Oak Bancshares, Inc.	40.76	39.81 to 42.89
Live Ventures Incorporated	20.70	19.00 to 22.70
LKQ Corporation	34.12	33.88 to 34.25
Loop Industries, Inc.	1.15	1.13 to 1.18
LPL Financial Holdings Inc.	378.24	371.25 to 380.13
LSI Industries Inc.	23.25	22.33 to 24.75
Luminex Corporation	51.85	43.83 to 55.00
MACOM Technology Solutions Holdings, Inc.	224.29	218.53 to 230.82
Malibu Boats, Inc.	34.04	33.63 to 34.69
Mammoth Energy Services, Inc.	2.41	2.38 to 2.43
Manhattan Bridge Capital, Inc	4.58	4.57 to 4.66
MannKind Corporation	5.91	5.69 to 6.05
Marine Petroleum Trust	4.40	4.21 to 4.40
Marker Therapeutics, Inc.	2.07	1.93 to 2.29
Marten Transport, Ltd.	12.95	12.77 to 13.08
Martin Midstream Partners L.P.	2.90	2.76 to 2.95
Marvell Technology Group Ltd.	83.16	82.74 to 85.35
Masimo Corporation	143.93	142.13 to 146.70
MasterCraft Boat Holdings, Inc.	22.54	22.31 to 22.80
Matrix Service Company	14.30	13.96 to 14.64
Matthews International Corporation	27.97	27.51 to 28.86
McGrath RentCorp	116.15	113.61 to 116.48
Medalist Diversified REIT, Inc.	12.50	12.50 to 12.50
Medallion Financial Corp.	10.26	10.14 to 10.38
MediciNova, Inc.	1.66	1.55 to 1.69
MeiraGTx Holdings plc	8.31	7.67 to 8.35
MercadoLibre, Inc.	2153.75	2111.01 to 2166.00
Mercantil Bank Holding Corporation	22.21	21.64 to 22.48
Mercantile Bank Corporation	53.31	53.17 to 54.60
Merchants Bancorp	36.41	35.94 to 36.82
Mercury Systems Inc	99.48	98.46 to 101.67
Meridian Corporation	18.99	18.92 to 19.24
Mersana Therapeutics, Inc.	29.08	28.78 to 30.39
Merus N.V.	90.00	87.14 to 96.93
Mesa Laboratories, Inc.	86.43	86.09 to 88.22
Mesoblast Limited	18.76	18.09 to 19.00
Meta Financial Group, Inc.	79.92	77.26 to 80.56
Methanex Corporation	48.00	47.90 to 49.36
MGE Energy Inc.	79.93	79.88 to 80.99
MGP Ingredients, Inc.	25.17	24.94 to 25.93
Microchip Technology Incorporated	75.48	75.16 to 79.50
Micron Technology, Inc.	397.59	376.92 to 397.78
Mid Penn Bancorp	34.41	33.52 to 35.15
Middlefield Banc Corp.	35.99	35.60 to 36.52
Middlesex Water Company	53.48	53.35 to 53.98
Midland States Bancorp, Inc.	24.11	23.88 to 24.57
MidWestOne Financial Group, Inc.	46.01	45.68 to 46.96
Millicom International Cellular S.A.	60.56	59.34 to 61.20
MKS Instruments, Inc.	223.00	216.31 to 233.11
Moderna, Inc.	51.88	50.05 to 55.20
Mogo Finance Technology Inc.	1.07	1.03 to 1.10
Moleculin Biotech, Inc.	4.77	4.68 to 5.15
Momo Inc.	6.91	6.87 to 7.02
Mondelez International, Inc.	57.58	57.21 to 58.21
Monolithic Power Systems, Inc.	1078.29	1071.94 to 1098.93
Monro, Inc.	21.00	20.97 to 21.54
Monroe Capital Corporation	6.70	6.54 to 6.75
Monster Beverage Corporation	80.89	80.61 to 81.81
Motorcar Parts of America, Inc.	13.06	12.99 to 13.70
MVB Financial Corp.	28.60	28.32 to 28.84
MYR Group, Inc.	249.82	244.01 to 263.48
Nano Dimension Ltd.	1.93	1.85 to 1.95
Natera, Inc.	242.91	242.21 to 250.00
Nathan's Famous, Inc.	100.77	100.72 to 100.94
National Bankshares, Inc.	35.94	35.94 to 36.40
National Beverage Corp.	33.61	33.33 to 34.23
National Energy Services Reunited Corp.	20.10	19.50 to 20.12
National Research Corporation	22.01	21.28 to 22.54
Natural Health Trends Corp.	3.84	3.72 to 3.86
Nature's Sunshine Products, Inc.	24.54	24.00 to 24.57
Navient Corporation	19.96	19.81 to 20.07
NBT Bancorp Inc.	45.47	44.89 to 45.97
NCS Multistage Holdings, Inc.	40.51	40.01 to 40.93
Neogen Corporation	9.93	9.72 to 10.12
NeoGenomics, Inc.	12.97	12.58 to 13.29
Neonode Inc.	1.97	1.92 to 2.04
NetScout Systems, Inc.	27.81	27.60 to 28.40
Neurocrine Biosciences, Inc.	137.37	134.94 to 137.73
Neuronetics, Inc.	2.20	1.99 to 2.24
Neurotrope, Inc.	3.45	3.17 to 3.61
New Fortress Energy LLC	1.70	1.55 to 1.81
Newell Brands Inc.	4.35	4.27 to 4.38
Newmark Group, Inc.	17.57	17.48 to 18.25
News Corporation	30.95	30.35 to 30.99
News Corporation	26.73	26.17 to 26.85
Newtek Business Services Corp.	14.00	13.80 to 14.38
Newtek Business Services Corp.	25.43	25.43 to 25.43
Nexstar Media Group, Inc.	219.27	212.05 to 219.53
NextDecade Corporation	5.23	4.91 to 5.24
NI Holdings, Inc.	13.40	13.16 to 13.40
nLIGHT, Inc.	48.00	45.90 to 48.31
NN, Inc.	1.61	1.58 to 1.67
Nordson Corporation	273.94	272.00 to 275.43
Nortech Systems Incorporated	8.76	8.40 to 8.76
Northeast Bancorp	120.25	118.40 to 121.47
Northern Technologies International Corporation	9.89	9.11 to 9.89
Northern Trust Corporation	153.12	150.00 to 157.60
Northfield Bancorp, Inc.	12.28	12.24 to 12.59
Northrim BanCorp Inc	29.68	29.33 to 30.82
Northwest Bancshares, Inc.	12.81	12.81 to 13.07
Northwest Pipe Company	69.73	68.55 to 70.61
Norwood Financial Corp.	28.43	27.99 to 29.58
Nova Measuring Instruments Ltd.	461.37	457.45 to 475.00
Novanta Inc.	138.31	137.91 to 143.48
Novavax, Inc.	9.77	9.50 to 10.13
NovoCure Limited	14.19	13.67 to 14.29
NVE Corporation	76.71	74.57 to 82.30
Oak Valley Bancorp (CA)	32.55	32.30 to 32.82
Oaktree Specialty Lending Corporation	12.89	12.87 to 12.97
OceanFirst Financial Corp.	19.19	19.05 to 19.82
Odyssey Marine Exploration, Inc.	2.41	2.18 to 2.67
OFS Capital Corporation	5.08	5.01 to 5.28
Ohio Valley Banc Corp.	41.44	41.05 to 41.99
Old Dominion Freight Line, Inc.	178.25	177.08 to 181.25
Old National Bancorp	24.24	24.22 to 24.78
Old Second Bancorp, Inc.	21.26	21.07 to 22.00
Olympic Steel, Inc.	51.28	50.87 to 51.81
Omega Flex, Inc.	33.77	32.72 to 34.16
Omnicell, Inc.	51.32	50.40 to 51.40
ON Semiconductor Corporation	63.06	62.67 to 65.77
Oncolytics Biotech Inc.	1.27	1.18 to 1.30
One Stop Systems, Inc.	11.33	10.92 to 11.94
OP Bancorp	14.80	14.73 to 15.13
Opko Health, Inc.	1.36	1.36 to 1.43
Optical Cable Corporation	4.49	4.29 to 4.54
OraSure Technologies, Inc.	2.72	2.72 to 2.81
O'Reilly Automotive, Inc.	98.88	97.71 to 99.31
Origin Agritech Limited	1.30	1.25 to 1.32
Orion Energy Systems, Inc.	17.25	16.68 to 17.98
Orrstown Financial Services Inc	37.64	37.59 to 38.23
OSI Systems, Inc.	287.46	281.97 to 293.93
Otter Tail Corporation	88.93	88.65 to 90.11
Ovid Therapeutics Inc.	1.76	1.65 to 1.77
Oxbridge Re Holdings Limited	0.10	0.10 to 0.11
Oxford Square Capital Corp.	1.86	1.85 to 1.89
PACCAR Inc.	123.56	122.84 to 124.53
Pacific Biosciences of California, Inc.	2.68	2.43 to 2.69
Pacific City Financial Corporation	22.89	22.60 to 23.21
Pan American Silver Corp.	61.72	57.10 to 61.88
Pangaea Logistics Solutions Ltd.	8.31	7.13 to 9.17
Papa Murphy's Holdings, Inc.	11.78	11.12 to 11.86
Parke Bancorp, Inc.	26.43	26.00 to 26.98
Park-Ohio Holdings Corp.	23.44	23.35 to 24.00
Patrick Industries, Inc.	128.78	127.74 to 135.17
Patterson-UTI Energy, Inc.	7.39	7.31 to 7.51
PAVmed Inc.	10.92	10.80 to 12.70
Paylocity Holding Corporation	147.41	140.61 to 148.70
PC Connection, Inc.	58.16	57.49 to 58.44
PDF Solutions, Inc.	34.84	34.81 to 36.99
PDL Community Bancorp	16.88	16.80 to 17.02
Peapack-Gladstone Financial Corporation	31.14	30.73 to 31.62
Penn National Gaming, Inc.	14.53	14.01 to 14.83
PennantPark Floating Rate Capital Ltd.	9.54	9.43 to 9.55
Peoples Bancorp Inc.	32.59	32.46 to 33.40
Peoples Bancorp of North Carolina, Inc.	36.89	36.89 to 37.50
Peoples Financial Services Corp.	52.79	52.06 to 53.50
Pepsico, Inc.	144.40	144.17 to 147.13
Perma-Fix Environmental Services, Inc.	14.82	14.35 to 15.18
PetMed Express, Inc.	3.43	3.32 to 3.52
Phibro Animal Health Corporation	41.61	41.59 to 42.82
Photronics, Inc.	36.16	35.22 to 38.45
Phunware, Inc.	2.00	1.86 to 2.01
Pilgrim's Pride Corporation	41.73	41.40 to 41.87
Pinnacle Financial Partners, Inc.	97.55	97.38 to 107.00
Pintec Technology Holdings Limited	1.22	0.97 to 1.24
Pioneer Power Solutions, Inc.	5.06	4.67 to 5.24
Plexus Corp.	181.26	175.73 to 185.30
Plug Power, Inc.	2.59	2.24 to 2.61
Plumas Bancorp	49.99	49.53 to 52.01
Polar Power, Inc.	2.01	1.92 to 2.22
Pool Corporation	266.82	265.86 to 269.96
PotlatchDeltic Corporation	44.17	43.98 to 45.60
Powell Industries, Inc.	427.07	412.30 to 434.00
Power Integrations, Inc.	45.48	45.24 to 46.58
Precipio, Inc.	24.38	23.77 to 24.51
Preformed Line Products Company	250.43	245.06 to 251.67
PriceSmart, Inc.	142.01	141.42 to 145.79
Primoris Services Corporation	150.56	146.42 to 154.07
Principal Financial Group Inc	92.15	91.09 to 92.69
Principal U.S. Small-Cap Multi-Factor Index ETF	61.81	61.70 to 62.18
Priority Technology Holdings, Inc.	6.03	5.98 to 6.16
Progress Software Corporation	42.74	42.42 to 43.82
ProPhase Labs, Inc.	0.36	0.30 to 0.47
ProShares Equities for Rising Rates ETF	66.42	66.28 to 66.42
ProShares Ultra Nasdaq Biotechnology	88.17	85.29 to 89.06
ProShares UltraPro Short NASDAQ Biotechnology	20.40	19.49 to 20.78
ProShares UltraPro Short QQQ	66.45	65.93 to 67.46
Prospect Capital Corporation	2.87	2.83 to 2.90
Protagonist Therapeutics, Inc.	84.79	80.65 to 85.20
Prothena Corporation plc	10.34	9.66 to 10.35
Provident Financial Holdings, Inc.	16.27	16.00 to 16.27
PTC Therapeutics, Inc.	76.17	74.29 to 77.35
Pulmatrix, Inc.	2.68	2.61 to 2.73
Pulse Biosciences, Inc	14.55	14.27 to 14.97
Puma Biotechnology Inc	6.86	6.55 to 7.21
Pure Cycle Corporation	11.94	11.72 to 11.99
Pyxis Tankers Inc.	3.12	3.09 to 3.20
QCR Holdings, Inc.	90.03	88.96 to 91.40
Qiagen N.V.	54.25	53.88 to 55.12
Quanterix Corporation	7.22	7.10 to 7.45
Quest Resource Holding Corporation	2.41	1.92 to 2.41
QuickLogic Corporation	8.83	8.65 to 9.27
QuinStreet, Inc.	15.13	14.69 to 15.49
Radcom Ltd.	12.86	12.49 to 13.09
Radware Ltd.	24.41	24.27 to 24.83
Ramaco Resources, Inc.	25.49	23.29 to 26.48
Rambus, Inc.	124.77	122.28 to 135.75
RBB Bancorp	22.21	22.09 to 22.50
RCM Technologies, Inc.	20.30	20.13 to 20.83
Reading International Inc	1.11	1.09 to 1.12
Red Robin Gourmet Burgers, Inc.	4.12	3.98 to 4.23
Redhill Biopharma Ltd.	1.33	1.30 to 1.39
Regency Centers Corporation	70.86	70.64 to 72.13
REGENXBIO Inc.	15.99	15.00 to 16.19
Renasant Corporation	38.49	37.92 to 38.80
Repligen Corporation	167.93	166.40 to 174.87
Replimune Group, Inc.	7.90	7.20 to 7.91
Republic Bancorp, Inc.	75.06	74.68 to 76.10
RF Industries, Ltd.	11.24	10.45 to 12.24
RGC Resources Inc.	21.53	21.34 to 21.99
Rhinebeck Bancorp, Inc.	12.51	11.94 to 12.60
Rhythm Pharmaceuticals, Inc.	108.36	101.47 to 109.02
Richardson Electronics, Ltd.	11.05	10.70 to 11.06
Riot Blockchain, Inc	17.07	16.80 to 17.68
Riverview Bancorp Inc	5.15	5.12 to 5.24
Rocket Pharmaceuticals, Inc.	3.78	3.68 to 3.96
Rockwell Medical, Inc.	1.13	1.11 to 1.23
Rocky Brands, Inc.	33.53	33.08 to 34.36
Royal Gold, Inc.	287.83	280.00 to 292.16
Rush Enterprises, Inc.	65.18	64.55 to 66.11
Rush Enterprises, Inc.	61.41	60.14 to 61.78
Ryanair Holdings plc	70.92	70.69 to 71.96
S&T Bancorp, Inc.	43.17	42.27 to 43.90
Sabre Corporation	1.37	1.33 to 1.38
Safety Insurance Group, Inc.	76.00	75.09 to 76.50
Saga Communications, Inc.	11.30	11.20 to 11.47
Saia, Inc.	360.34	357.14 to 369.64
Sanmina Corporation	179.51	175.01 to 185.29
Savara, Inc.	6.46	6.18 to 6.49
SB Financial Group, Inc.	22.96	22.49 to 23.06
ScanSource, Inc.	41.45	41.24 to 41.78
Scholar Rock Holding Corporation	47.76	45.33 to 47.84
Scholastic Corporation	35.17	34.28 to 35.28
SCYNEXIS, Inc.	0.76	0.65 to 0.77
Seacoast Banking Corporation of Florida	34.78	34.76 to 35.46
Seagate Technology PLC	346.69	330.00 to 350.05
Seanergy Maritime Holdings Corp	9.60	9.59 to 9.90
Security National Financial Corporation	8.92	8.92 to 9.28
SEI Investments Company	86.20	85.96 to 86.99
SELLAS Life Sciences Group, Inc.	4.51	4.45 to 4.84
Semtech Corporation	80.12	79.44 to 83.80
Seneca Foods Corp.	117.04	115.84 to 118.79
Seneca Foods Corp.	117.85	117.85 to 117.85
Senmiao Technology Limited	1.31	1.20 to 1.36
Sensus Healthcare, Inc.	4.97	4.88 to 5.17
ServisFirst Bancshares, Inc.	86.70	86.53 to 89.07
Shenandoah Telecommunications Co	11.64	11.62 to 11.82
Shoe Carnival, Inc.	19.33	19.15 to 20.18
Shore Bancshares Inc	19.00	18.90 to 19.39
Sierra Bancorp	36.41	35.44 to 36.79
Sify Technologies Limited	15.52	14.56 to 15.74
SIGA Technologies Inc.	6.72	6.63 to 6.81
Silgan Holdings Inc.	43.16	42.58 to 43.26
Silicom Ltd	16.30	16.11 to 17.32
Silicon Laboratories, Inc.	151.46	150.74 to 157.29
Silicon Motion Technology Corporation	115.27	112.86 to 127.67
Silvercrest Asset Management Group Inc.	15.81	15.72 to 16.13
Simmons First National Corporation	21.10	20.93 to 21.67
Simulations Plus, Inc.	20.77	20.40 to 20.84
Sinclair Broadcast Group, Inc.	15.44	15.30 to 15.71
SkyWest, Inc.	104.02	102.49 to 105.38
Sleep Number Corporation	10.13	10.11 to 11.02
SLM Corporation	74.36	72.70 to 74.72
Smart Sand, Inc.	4.59	4.13 to 4.61
SmartFinancial, Inc.	41.41	40.88 to 42.96
Smith Micro Software, Inc.	0.59	0.58 to 0.61
Socket Mobile, Inc.	1.27	1.23 to 1.27
Sohu.com Limited	16.79	16.76 to 17.16
SolarEdge Technologies, Inc.	34.51	34.02 to 35.60
Soleno Therapeutics, Inc.	43.75	42.80 to 44.06
Solid Biosciences Inc.	6.86	6.14 to 6.92
Soligenix, Inc.	1.42	1.40 to 1.46
Sotherly Hotels Inc.	2.22	2.17 to 2.24
Sotherly Hotels Inc.	18.20	17.26 to 18.28
Sotherly Hotels Inc.	18.65	18.00 to 18.75
Sound Financial Bancorp, Inc.	44.44	44.13 to 44.44
South State Corporation	100.56	100.05 to 102.62
Southern First Bancshares, Inc.	58.77	56.86 to 58.77
Southern Missouri Bancorp, Inc.	63.87	63.50 to 65.64
Southside Bancshares, Inc.	33.47	33.23 to 33.96
Spok Holdings, Inc.	13.76	13.58 to 13.85
Sportsman's Warehouse Holdings, Inc.	1.42	1.39 to 1.42
Sprott Focus Trust, Inc.	9.46	9.38 to 9.54
SPS Commerce, Inc.	92.28	90.93 to 92.48
SSR Mining Inc.	25.98	23.64 to 26.10
Star Bulk Carriers Corp.	21.45	20.93 to 21.51
Starbucks Corporation	95.83	94.86 to 97.80
Steel Dynamics, Inc.	178.81	177.81 to 182.81
Sterling Construction Company Inc	364.20	349.51 to 372.07
Steven Madden, Ltd.	45.26	45.06 to 46.17
Stock Yards Bancorp, Inc.	71.28	70.91 to 72.52
StoneCo Ltd.	16.08	15.19 to 16.16
Stratasys, Ltd.	11.50	11.30 to 11.69
Strategic Education, Inc.	86.31	85.70 to 87.38
Strattec Security Corporation	82.50	80.25 to 83.70
Stratus Properties Inc.	26.67	26.60 to 26.79
Summit State Bank	13.45	13.25 to 13.60
SunOpta, Inc.	4.91	4.73 to 5.01
SunPower Corporation	1.98	1.81 to 2.05
Sunrun Inc.	18.75	18.02 to 20.16
SuperCom, Ltd.	8.66	8.26 to 8.81
Superior Group of Companies, Inc.	10.02	9.94 to 10.18
Sutro Biopharma, Inc.	16.32	15.66 to 17.33
Synaptics Incorporated	87.78	87.53 to 91.35
Synchronoss Technologies, Inc.	8.80	8.72 to 8.87
Synthesis Energy Systems, Inc.	2.57	2.37 to 2.62
Sypris Solutions, Inc.	3.62	3.26 to 4.28
T. Rowe Price Group, Inc.	107.10	106.42 to 108.17
Tandy Leather Factory, Inc.	2.85	2.80 to 2.86
Tantech Holdings Ltd.	1.01	0.98 to 1.03
Taoping Inc.	1.48	1.33 to 1.48
TAT Technologies Ltd.	52.17	51.61 to 53.52
Taylor Devices, Inc.	71.58	71.40 to 73.94
TCG BDC, Inc.	12.87	12.87 to 12.99
TDH Holdings, Inc.	1.10	1.06 to 1.15
TechTarget, Inc.	5.65	5.39 to 5.72
Tecnoglass Inc.	52.52	51.92 to 53.25
Teradyne, Inc.	229.14	226.30 to 238.00
Tesla, Inc.	449.37	432.63 to 449.50
Tetra Tech, Inc.	37.15	36.85 to 37.40
Texas Capital Bancshares, Inc.	102.24	101.59 to 105.36
Texas Instruments Incorporated	194.98	193.68 to 199.43
Texas Roadhouse, Inc.	191.25	191.04 to 195.00
TFS Financial Corporation	14.52	14.42 to 14.71
TG Therapeutics, Inc.	31.63	31.13 to 31.97
The Andersons, Inc.	60.25	59.86 to 62.10
The Bancorp, Inc.	71.29	69.97 to 72.89
The Bank of Princeton	37.09	36.53 to 37.28
The Cheesecake Factory Incorporated	58.87	58.51 to 61.58
The Chefs' Warehouse, Inc.	64.81	64.38 to 66.30
The Goodyear Tire & Rubber Company	9.54	9.47 to 9.68
The Hain Celestial Group, Inc.	1.25	1.11 to 1.27
The Joint Corp.	9.97	9.90 to 10.22
The ONE Group Hospitality, Inc.	2.39	2.30 to 2.41
The Simply Good Foods Company	20.89	20.88 to 21.49
The Ultimate Software Group, Inc.	17.03	16.74 to 17.28
The York Water Company	33.93	33.47 to 34.08
The9 Limited	7.11	6.46 to 7.25
TherapeuticsMD, Inc.	2.55	2.41 to 2.65
Theravance Biopharma, Inc.	20.74	20.37 to 21.03
Timberland Bancorp, Inc.	37.48	37.26 to 37.87
Titan Machinery Inc.	16.71	16.29 to 16.98
Tiziana Life Sciences plc	1.66	1.65 to 1.75
Tonix Pharmaceuticals Holding Corp.	18.99	18.43 to 19.95
Tower Semiconductor Ltd.	130.00	129.00 to 136.48
Towne Bank	37.19	35.97 to 37.37
Tractor Supply Company	53.40	53.17 to 54.64
Transcat, Inc.	63.90	63.90 to 65.60
TriCo Bancshares	51.49	50.13 to 52.05
Trident Acquisitions Corp.	10.56	10.55 to 10.56
Trident Acquisitions Corp.	0.32	0.32 to 0.32
Trinity Biotech plc	0.79	0.72 to 0.79
TrueCar, Inc.	2.54	2.53 to 2.54
TrustCo Bank Corp NY	45.56	45.32 to 48.45
Trustmark Corporation	42.54	42.14 to 43.29
TTEC Holdings, Inc.	3.42	3.28 to 3.47
TTM Technologies, Inc.	97.53	94.68 to 106.00
TuanChe Limited	10.35	9.60 to 10.59
Tucows Inc.	24.69	24.35 to 25.17
Twelve Seas Investment Company	9.85	9.85 to 9.87
Twelve Seas Investment Company	0.17	0.17 to 0.18
Twin Disc, Incorporated	18.12	17.85 to 18.31
Twist Bioscience Corporation	45.15	43.77 to 45.76
U.S. Global Investors, Inc.	2.63	2.59 to 2.66
U.S. Gold Corp.	20.57	19.22 to 20.87
UFP Technologies, Inc.	266.65	262.77 to 272.60
Ulta Beauty, Inc.	681.64	677.00 to 693.77
Ultra Clean Holdings, Inc.	44.14	44.10 to 47.80
Ultragenyx Pharmaceutical Inc.	23.40	22.71 to 23.87
UMB Financial Corporation	125.07	124.71 to 129.18
Union Bankshares, Inc.	24.90	24.45 to 25.19
uniQure N.V.	22.75	21.65 to 23.00
United Bankshares, Inc.	42.75	42.52 to 43.78
United Natural Foods, Inc.	34.28	34.02 to 35.00
United Security Bancshares	10.71	10.59 to 10.80
United States Lime & Minerals, Inc.	130.96	127.44 to 130.96
United-Guardian, Inc.	6.57	6.49 to 6.66
Uniti Group Inc.	7.69	7.68 to 8.02
Unity Bancorp, Inc.	54.27	53.85 to 55.40
Universal Electronics Inc.	4.08	3.86 to 4.13
Universal Forest Products, Inc.	106.92	106.69 to 108.83
Universal Logistics Holdings, Inc.	17.76	17.64 to 18.30
Univest Financial Corporation	34.73	34.54 to 35.29
Upwork Inc.	21.13	19.94 to 21.18
Utah Medical Products, Inc.	62.10	61.68 to 64.02
UTStarcom Holdings Corp	2.48	2.48 to 2.48
Uxin Limited	3.69	3.62 to 3.73
Valley National Bancorp	12.40	12.35 to 12.68
Value Line, Inc.	37.34	37.34 to 37.87
Vanda Pharmaceuticals Inc.	8.10	7.89 to 8.22
VanEck Vectors Biotech ETF	198.80	197.98 to 200.40
VanEck Vectors Pharmaceutical ETF	106.42	106.00 to 106.93
Vanguard Emerging Markets Government Bond ETF	67.57	67.41 to 67.58
Vanguard Global ex-U.S. Real Estate ETF	47.30	47.25 to 47.43
Vanguard International High Dividend Yield ETF	93.25	92.93 to 93.42
Vanguard Long-Term Corporate Bond ETF	76.68	76.37 to 76.82
Vanguard Russell 1000 Value ETF	96.41	96.25 to 96.86
Vanguard Russell 2000 ETF	109.00	108.87 to 109.76
Vanguard Russell 2000 Growth ETF	258.29	257.95 to 259.59
Vanguard Russell 2000 Value ETF	175.49	175.32 to 177.03
Vanguard Russell 3000 ETF	305.49	304.92 to 306.39
Vanguard Short-Term Corporate Bond ETF	79.81	79.78 to 79.83
Vanguard Total Corporate Bond ETF	77.99	77.80 to 78.03
Vanguard Total International Stock ETF	79.08	78.87 to 79.27
Varex Imaging Corporation	14.36	14.18 to 14.57
Varonis Systems, Inc.	34.79	33.15 to 34.89
Veeco Instruments Inc.	33.61	33.11 to 33.75
VEON Ltd.	55.28	54.11 to 56.50
Veracyte, Inc.	43.80	43.01 to 45.55
Vericel Corporation	39.14	37.72 to 39.46
VeriSign, Inc.	251.50	250.01 to 254.82
Vertex Pharmaceuticals Incorporated	467.35	458.31 to 472.58
Veru Inc.	2.69	2.61 to 2.84
Viacom Inc.	26.56	25.63 to 26.99
ViaSat, Inc.	44.23	42.67 to 44.57
Viavi Solutions Inc.	19.39	18.96 to 19.90
Vicor Corporation	166.78	161.00 to 171.51
Victory Capital Holdings, Inc.	69.15	68.85 to 70.22
VictoryShares Dividend Accelerator ETF	55.53	55.47 to 55.72
VictoryShares International Volatility Wtd ETF	55.78	55.78 to 55.87
VictoryShares US 500 Enhanced Volatility Wtd ETF	76.35	76.30 to 76.64
VictoryShares US 500 Volatility Wtd ETF	94.21	94.15 to 94.57
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	68.91	68.87 to 69.24
VictoryShares US Large Cap High Div Volatility Wtd ETF	71.90	71.88 to 72.23
VictoryShares US Multi-Factor Minimum Volatility ETF	56.85	56.82 to 57.04
VictoryShares US Small Cap High Div Volatility Wtd ETF	62.22	62.17 to 62.57
Viking Therapeutics, Inc.	34.09	33.26 to 34.99
Village Super Market, Inc.	35.31	34.86 to 35.63
Viper Energy Partners LP	39.28	38.82 to 39.64
Virco Manufacturing Corporation	6.64	6.47 to 6.73
Virtu Financial, Inc.	37.11	36.86 to 37.67
Visterra, Inc.	51.60	50.73 to 52.90
Vodafone Group Plc	13.94	13.91 to 14.02
Voyager Therapeutics, Inc.	4.10	3.79 to 4.22
VSE Corporation	212.43	211.02 to 218.24
Washington Federal, Inc.	32.94	32.61 to 33.50
Washington Trust Bancorp, Inc.	31.48	31.00 to 31.93
Waterstone Financial, Inc.	18.35	18.21 to 18.61
WD-40 Company	215.11	209.50 to 215.53
Weibo Corporation	10.89	10.87 to 11.10
Wendy's Company (The)	8.43	8.38 to 8.56
Werner Enterprises, Inc.	34.65	33.69 to 34.69
WesBanco, Inc.	36.17	35.62 to 36.86
West Bancorporation	23.55	23.00 to 24.04
Westamerica Bancorporation	51.25	51.08 to 52.35
Western Digital Corporation	243.29	228.35 to 247.94
Western New England Bancorp, Inc.	13.20	13.13 to 13.44
Westport Fuel Systems Inc	2.19	2.19 to 2.30
Weyco Group, Inc.	31.49	31.24 to 32.69
Wheeler Real Estate Investment Trust, Inc.	5.56	5.15 to 5.68
Wheeler Real Estate Investment Trust, Inc.	38.50	38.50 to 38.50
Wheeler Real Estate Investment Trust, Inc.	6.15	6.15 to 6.15
WhiteHorse Finance, Inc.	6.99	6.89 to 7.04
Willdan Group, Inc.	131.60	130.52 to 132.74
Willis Lease Finance Corporation	189.39	183.50 to 189.45
Winmark Corporation	451.59	448.73 to 488.83
Wintrust Financial Corporation	152.21	151.16 to 155.96
WisdomTree China ex-State-Owned Enterprises Fund	42.01	41.89 to 42.20
WisdomTree Emerging Markets Corporate Bond Fund	67.30	67.01 to 67.38
WisdomTree Emerging Markets Quality Dividend Growth Fund	33.22	33.08 to 33.28
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.76	22.71 to 22.76
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.62	22.56 to 22.66
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	54.14	54.04 to 54.51
Woodward, Inc.	333.00	330.30 to 337.99
WSFS Financial Corporation	59.90	58.89 to 60.35
XBiotech Inc.	2.66	2.56 to 2.68
Xcel Brands, Inc	1.58	1.35 to 1.61
Xcel Energy Inc.	75.86	75.40 to 76.93
Xenetic Biosciences, Inc.	2.77	2.42 to 2.77
Xenon Pharmaceuticals Inc.	42.24	40.81 to 42.75
Xeris Pharmaceuticals, Inc.	7.61	7.53 to 7.85
Xperi Corporation	6.21	6.12 to 6.32
XTL Biopharmaceuticals Ltd.	1.07	0.89 to 1.10
Zillow Group, Inc.	68.62	65.00 to 68.77
Zillow Group, Inc.	67.94	65.00 to 68.14
Zions Bancorporation N.A.	61.03	60.88 to 62.26
ZK International Group Co., Ltd	1.91	1.76 to 1.91
Zynex, Inc.	0.13	0.12 to 0.20
3D Systems Corporation	2.84	2.64 to 2.89
A.O Smith Corporation	73.09	72.29 to 73.39
A10 Networks, Inc.	17.46	17.23 to 17.56
AAR Corp.	107.74	103.68 to 107.79
Aberdeen Global Dynamic Dividend Fund	12.81	12.75 to 12.86
Aberdeen Global Premier Properties Fund	3.92	3.91 to 3.96
Aberdeen Income Credit Strategies Fund	5.67	5.64 to 5.70
Aberdeen Total Dynamic Dividend Fund	10.10	10.05 to 10.11
ABM Industries Incorporated	46.37	45.86 to 46.48
Accenture plc	285.09	283.39 to 289.00
Acco Brands Corporation	4.04	4.01 to 4.11
Acushnet Holdings Corp.	93.03	92.70 to 95.50
Adams Diversified Equity Fund, Inc.	23.51	23.30 to 23.58
Adams Natural Resources Fund, Inc.	24.27	24.02 to 24.28
Adecoagro S.A.	8.92	8.86 to 9.02
Adient plc	21.85	21.80 to 22.94
ADT Inc.	8.22	8.10 to 8.24
Adtalem Global Education Inc.	121.67	120.55 to 124.11
Advance Auto Parts Inc	45.79	45.10 to 47.23
Advanced Drainage Systems, Inc.	155.79	153.78 to 160.85
Aegon NV	7.70	7.67 to 7.73
Affiliated Managers Group, Inc.	329.57	328.37 to 334.00
AG Mortgage Investment Trust, Inc.	8.94	8.93 to 9.07
AGCO Corporation	114.60	113.61 to 115.58
Agnico Eagle Mines Limited	213.69	205.13 to 215.25
Agree Realty Corporation	72.03	71.79 to 72.99
Air Lease Corporation	64.44	64.31 to 64.44
Air Products and Chemicals, Inc.	264.04	262.74 to 267.22
Alamo Group, Inc.	192.78	191.27 to 193.29
Alamos Gold Inc.	42.18	40.09 to 42.70
Albany International Corporation	58.15	56.99 to 58.69
Albemarle Corporation	188.33	175.25 to 189.18
Alexander's, Inc.	245.63	243.85 to 250.61
Alexandria Real Estate Equities, Inc.	58.09	57.91 to 59.38
Algonquin Power & Utilities Corp.	6.40	6.38 to 6.52
Alibaba Group Holding Limited	177.21	167.26 to 181.10
Allegheny Technologies Incorporated	123.11	122.14 to 126.01
Allegion plc	166.92	164.38 to 167.69
AllianceBernstein Holding L.P.	39.73	39.45 to 40.72
AllianzGI Convertible & Income Fund	15.88	15.82 to 15.97
AllianzGI Convertible & Income Fund II	14.40	14.32 to 14.44
AllianzGI Diversified Income & Convertible Fund	27.81	27.68 to 27.94
AllianzGI Equity & Convertible Income Fund	25.62	25.47 to 25.74
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.52	13.45 to 13.56
Allison Transmission Holdings, Inc.	111.03	110.28 to 111.62
Altria Group	61.03	60.40 to 61.34
Amber Road, Inc.	2.58	2.56 to 2.78
Ambev S.A.	2.75	2.65 to 2.76
AMC Entertainment Holdings, Inc.	1.66	1.60 to 1.70
Ameren Corporation	102.90	102.45 to 104.32
Ameresco, Inc.	32.72	32.13 to 33.29
America Movil, S.A.B. de C.V.	20.75	20.69 to 20.92
American Axle & Manufacturing Holdings, Inc.	8.14	8.14 to 8.51
American Express Company	368.00	360.46 to 370.10
American Financial Group, Inc.	17.45	17.36 to 17.47
American Midstream Partners, LP	35.33	35.33 to 35.65
American Realty Investors, Inc.	17.15	16.66 to 17.20
American States Water Company	74.63	74.01 to 75.30
American Tower Corporation (REIT)	176.95	176.51 to 181.08
American Vanguard Corporation	4.95	4.91 to 5.18
American Water Works	131.56	129.83 to 132.68
AMERIPRISE FINANCIAL SERVICES, INC.	508.07	504.76 to 511.79
AMN Healthcare Services Inc	19.62	19.33 to 19.84
Amneal Pharmaceuticals, Inc.	13.58	13.54 to 13.75
Ampco-Pittsburgh Corporation	6.00	5.42 to 6.08
Amphenol Corporation	152.50	148.87 to 157.54
AMREP Corporation	20.96	20.84 to 20.96
AMTEK, Inc.	221.92	220.73 to 223.79
AngloGold Ashanti Limited	103.05	98.58 to 104.23
Anheuser-Busch Inbev SA	69.66	69.30 to 69.82
Annaly Capital Management Inc	23.84	23.78 to 23.96
Antero Midstream Partners LP	18.77	18.60 to 18.92
Antero Resources Corporation	34.38	33.89 to 34.87
Apache Corporation	25.55	25.17 to 26.09
Apollo Commercial Real Estate Finance	9.99	9.98 to 10.18
Apple Hospitality REIT, Inc.	12.46	12.43 to 12.70
Applied Industrial Technologies, Inc.	282.33	281.88 to 286.66
AptarGroup, Inc.	124.47	124.06 to 126.41
Aramark	39.33	39.21 to 39.95
ArcelorMittal	53.42	53.18 to 54.59
Archer-Daniels-Midland Company	67.12	66.88 to 68.05
Archrock, Inc.	27.91	27.60 to 28.02
Arcos Dorados Holdings Inc.	7.88	7.70 to 7.99
Arcosa, Inc.	116.67	116.05 to 118.84
Arcus Biosciences, Inc.	23.06	22.75 to 23.78
Ardmore Shipping Corporation	11.87	11.62 to 12.04
Ares Dynamic Credit Allocation Fund, Inc.	13.56	13.52 to 13.59
Argan, Inc.	380.36	375.00 to 400.00
Arista Networks, Inc.	138.42	127.50 to 146.40
Arlo Technologies, Inc.	13.91	13.82 to 14.26
Armada Hoffler Properties, Inc.	6.95	6.94 to 7.10
Arrow Electronics, Inc.	118.47	117.63 to 120.00
Artisan Partners Asset Management Inc.	43.98	43.73 to 44.55
ASA Gold and Precious Metals Limited	71.50	67.00 to 72.04
Asbury Automotive Group Inc	249.82	249.39 to 258.75
ASE Technology Holding Co., Ltd.	19.06	18.95 to 19.51
ASGN Incorporated	51.52	51.23 to 52.40
Ashland Global Holdings Inc.	63.09	62.89 to 64.09
Aspen Aerogels, Inc.	3.91	3.62 to 3.94
Associated Banc-Corp	27.47	27.33 to 27.90
Assurant, Inc.	237.42	232.98 to 238.16
AT&T Inc.	22.58	22.40 to 22.59
Atkore International Group Inc.	73.51	72.81 to 74.58
Aurora Cannabis Inc.	4.33	4.24 to 4.40
Autohome Inc.	23.01	22.82 to 23.29
AutoNation, Inc.	219.08	217.80 to 224.73
AutoZone, Inc.	3698.63	3640.76 to 3707.96
Avanos Medical, Inc.	13.10	12.90 to 13.31
Avista Corporation	40.56	40.07 to 40.71
Axalta Coating Systems Ltd.	34.13	33.75 to 34.20
Axis Capital Holdings Limited	102.95	101.40 to 103.01
Axos Financial, Inc.	96.29	96.10 to 99.82
AZZ Inc.	126.10	125.45 to 127.88
B&G Foods, Inc.	4.28	4.17 to 4.34
Babcock	8.83	8.23 to 9.07
Badger Meter, Inc.	172.13	169.33 to 173.50
Banc of California, Inc.	20.73	20.68 to 21.61
Banco Bilbao Viscaya Argentaria S.A.	25.02	24.71 to 25.06
Banco Bradesco Sa	3.86	3.73 to 3.89
Banco Bradesco Sa	3.35	3.27 to 3.39
Banco De Chile	42.85	41.65 to 43.03
Banco Latinoamericano de Comercio Exterior, S.A.	47.42	46.28 to 48.20
Banco Santander Brasil SA	6.70	6.55 to 6.72
Banco Santander Chile	35.19	34.28 to 35.21
Banco Santander, S.A.	12.42	12.18 to 12.48
BanColombia S.A.	78.78	77.78 to 80.17
Bank of Hawaii Corporation	74.02	72.98 to 74.99
Bank Of Montreal	138.66	136.13 to 138.95
Bank of N.T. Butterfield & Son Limited (The)	51.32	51.02 to 51.89
Bank of Nova Scotia (The)	74.40	73.89 to 74.61
BankUnited, Inc.	50.23	50.08 to 52.11
Barclays PLC	26.13	26.07 to 26.32
Barings BDC, Inc.	9.23	9.23 to 9.31
Barings Corporate Investors	20.93	20.57 to 21.10
Barings Participation Investors	19.35	19.12 to 19.76
Barnes & Noble Education, Inc	9.43	9.11 to 9.70
Barnes Group, Inc.	49.24	48.80 to 50.23
BB&T Corporation	29.29	28.84 to 29.63
BCE, Inc.	24.71	24.55 to 24.83
Beazer Homes USA, Inc.	23.95	23.66 to 24.73
Becton, Dickinson and Company	206.04	204.28 to 207.60
Belden Inc	118.22	117.93 to 120.37
Benchmark Electronics, Inc.	51.04	50.69 to 52.53
BHP Group Limited	64.97	64.23 to 65.52
Biglari Holdings Inc.	469.61	463.54 to 483.60
Biglari Holdings Inc.	2413.15	2355.30 to 2513.00
Biohaven Pharmaceutical Holding Company Ltd.	13.76	12.70 to 13.79
Bio-Rad Laboratories, Inc.	312.75	312.75 to 312.75
BJ's Wholesale Club Holdings, Inc.	96.00	95.07 to 97.75
Black Hills Corporation	72.38	72.30 to 73.77
Black Stone Minerals, L.P.	14.69	14.48 to 14.75
BlackRock California Municipal Income Trust	10.98	10.96 to 10.99
Blackrock Corporate High Yield Fund, Inc.	8.88	8.85 to 8.91
BlackRock Energy and Resources Trust	14.90	14.80 to 14.96
Blackrock Enhanced Equity Dividend Trust	9.53	9.51 to 9.57
Blackrock Global	11.93	11.88 to 11.95
Blackrock Health Sciences Trust	42.31	41.77 to 42.51
BLACKROCK INTERNATIONAL, LTD.	5.97	5.94 to 5.97
Blackrock MuniAssets Fund, Inc.	10.94	10.85 to 11.02
Blackrock MuniHoldings California Quality Fund, Inc.	10.90	10.87 to 10.93
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	12.13	12.12 to 12.16
Blackrock MuniVest Fund II, Inc.	10.81	10.75 to 10.85
Blackrock MuniYield Michigan Quality Fund, Inc.	12.14	12.00 to 12.17
Blackrock MuniYield Pennsylvania Quality Fund	11.35	11.35 to 11.43
BlackRock Resources	12.31	12.18 to 12.32
BlackRock Utility, Infrastructure & Power Opportun	26.51	26.34 to 26.67
BlackRock, Inc.	1139.72	1132.46 to 1148.02
Blackstone GSO Long Short Credit Income Fund	11.71	11.66 to 11.72
Blackstone GSO Senior Floating Rate Term Fund	13.62	13.60 to 13.67
Bloom Energy Corporation	145.71	141.86 to 155.41
BlueLinx Holdings Inc.	75.16	74.56 to 76.45
Boeing Company (The)	251.45	249.78 to 254.14
Boise Cascade, L.L.C.	85.51	84.40 to 86.72
Booz Allen Hamilton Holding Corporation	95.74	95.31 to 97.32
BorgWarner Inc.	47.89	47.63 to 48.93
Boston Beer Company, Inc. (The)	221.39	219.34 to 224.89
BP p.l.c.	35.43	35.16 to 35.51
Brady Corporation	85.68	84.91 to 86.37
Braemar Hotels & Resorts Inc.	2.98	2.97 to 3.09
Brandywine Realty Trust	3.03	3.01 to 3.16
BrandywineGLOBAL Global Income Opportunities Fund	8.54	8.45 to 8.58
Brasilagro Cia Brasileira De Propriedades Agricolas	3.96	3.93 to 4.01
Braskem S.A.	3.34	3.26 to 3.51
BrightView Holdings, Inc.	13.60	13.51 to 13.69
Brinker International, Inc.	162.44	161.71 to 167.14
Brink's Company (The)	125.67	125.28 to 126.87
British American Tobacco p.l.c.	58.22	57.74 to 58.54
Brixmor Property Group Inc.	26.25	26.18 to 26.78
Brookdale Senior Living Inc.	12.74	12.51 to 12.78
Brookfield Business Partners L.P.	35.99	35.35 to 36.90
Brookfield Infrastructure Partners LP	34.69	34.56 to 35.08
Brookfield Real Assets Income Fund Inc.	13.05	12.99 to 13.05
Brookfield Renewable Partners L.P.	28.14	28.06 to 28.97
Brown Forman Corporation	28.23	27.86 to 28.36
Brown Forman Corporation	27.93	27.73 to 28.24
BRT Apartments Corp.	14.96	14.80 to 15.07
Brunswick Corporation	87.96	87.25 to 89.59
Buenaventura Mining Company Inc.	36.56	36.50 to 38.25
Bunge Limited	112.66	111.32 to 112.90
BWX Technologies, Inc.	206.33	204.85 to 211.78
Byline Bancorp, Inc.	31.71	31.55 to 32.14
CABCO Series 2004-101 Trust	17.78	17.60 to 17.82
Cabot Corporation	72.96	72.30 to 73.32
CACI International, Inc.	655.46	622.05 to 663.63
Cactus, Inc.	55.34	54.94 to 56.58
CAE Inc	33.35	33.35 to 33.88
California Resources Corporation	49.51	48.61 to 49.71
California Water Service Group Holding	45.01	44.35 to 45.10
Calix, Inc	55.80	55.77 to 58.25
Cameco Corporation	121.84	120.51 to 126.47
Campbell Soup Company	26.55	26.08 to 26.75
Camping World Holdings, Inc.	14.71	14.35 to 15.04
Canadian Imperial Bank of Commerce	92.38	91.82 to 93.08
Canadian National Railway Company	100.03	99.56 to 100.39
Canadian Natural Resources Limited	35.48	35.34 to 36.05
Canadian Pacific Railway Limited	72.41	72.04 to 72.97
Carlisle Companies Incorporated	357.89	354.56 to 365.00
CarMax Inc	47.83	47.28 to 49.89
Carpenter Technology Corporation	334.76	331.73 to 343.78
Cars.com Inc.	12.30	12.08 to 12.59
Carter's, Inc.	37.77	37.70 to 39.40
Carvana Co.	478.45	456.02 to 479.33
Caterpillar, Inc.	648.41	640.90 to 655.78
Cato Corporation (The)	3.36	3.27 to 3.38
CBRE Group, Inc.	170.17	169.97 to 172.10
Cedar Fair, L.P.	18.36	17.72 to 18.62
Celanese Corporation	47.98	47.17 to 49.06
Cementos Pacasmayo S.A.A.	10.98	10.85 to 11.02
Cemex S.A.B. de C.V.	12.99	12.79 to 13.04
Cenovus Energy Inc	18.44	18.19 to 18.58
CenterPoint Energy, Inc.	38.87	38.85 to 39.63
Central Puerto S.A.	16.34	15.65 to 16.53
Century Communities, Inc.	68.08	67.63 to 70.60
CF Industries Holdings, Inc.	89.23	88.78 to 92.90
Charles River Laboratories International, Inc.	224.03	222.30 to 228.39
Chatham Lodging Trust (REIT)	7.19	7.19 to 7.44
Cheetah Mobile Inc.	6.92	6.83 to 7.05
Chemours Company (The)	16.04	15.86 to 16.53
Cherry Hill Mortgage Investment Corporation	2.72	2.67 to 2.73
Chesapeake Utilities Corporation	126.31	125.11 to 127.57
Chevron Corporation	166.59	164.73 to 167.56
China Yuchai International Limited	44.37	44.18 to 45.80
Chipotle Mexican Grill, Inc.	40.52	40.32 to 41.20
Christopher & Banks Corporation	25.56	25.32 to 26.05
Chunghwa Telecom Co., Ltd.	42.66	42.32 to 42.70
Church & Dwight Company, Inc.	92.95	91.68 to 93.93
Cigna Corporation	280.39	274.26 to 280.73
Cinemark Holdings Inc	24.12	23.73 to 24.50
Citigroup Inc.	13.78	13.75 to 13.81
Citizens Financial Group, Inc.	64.25	64.02 to 65.88
Citizens, Inc.	5.46	5.32 to 5.51
City Office REIT, Inc.	6.99	6.99 to 7.00
Civeo Corporation	25.25	25.07 to 25.38
Civitas Solutions, Inc.	27.25	26.72 to 27.40
Clean Harbors, Inc.	261.46	258.12 to 263.50
Clear Channel Outdoor Holdings, Inc.	2.11	2.07 to 2.13
ClearBridge Energy Midstream Opportunity Fund Inc.	46.66	46.55 to 47.04
Clearway Energy, Inc.	36.20	35.79 to 36.50
Clearway Energy, Inc.	33.95	33.69 to 34.19
Cleveland-Cliffs Inc.	14.35	14.26 to 15.04
Clipper Realty Inc.	3.74	3.70 to 3.79
Clorox Company (The)	112.20	110.67 to 113.63
CMS Energy Corporation	70.97	70.82 to 71.94
CMS Energy Corporation	22.80	22.68 to 22.84
CMS Energy Corporation	23.65	23.53 to 23.69
CMS Energy Corporation	24.04	24.00 to 24.06
CNFinance Holdings Limited	5.06	4.55 to 5.09
CNX Resources Corporation	36.87	36.46 to 37.57
Coca Cola Femsa S.A.B. de C.V.	104.78	101.50 to 104.78
Coca-Cola Company (The)	71.88	71.44 to 72.04
Coca-Cola European Partners plc	89.65	89.17 to 90.24
Coeur Mining, Inc.	25.76	22.77 to 25.84
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.70	13.62 to 13.76
Cohen & Steers Inc	68.78	68.47 to 70.61
Cohen & Steers Infrastructure Fund, Inc	25.02	24.95 to 25.15
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.34	21.30 to 21.35
Cohen & Steers Quality Income Realty Fund Inc	12.05	12.04 to 12.23
Cohen & Steers Select Preferred and Income Fund, Inc.	20.47	20.44 to 20.53
Colgate-Palmolive Company	85.81	84.37 to 85.95
Columbia Seligman Premium Technology Growth Fund, Inc	39.67	39.61 to 39.99
Comcast Corporation	65.00	65.00 to 65.00
Comerica Incorporated	94.97	94.42 to 99.41
Comfort Systems USA, Inc.	1131.70	1101.10 to 1177.87
Commercial Metals Company	77.37	77.19 to 79.61
Community Bank System, Inc.	64.30	64.06 to 65.35
Community Health Systems, Inc.	3.35	3.24 to 3.53
Community Healthcare Trust Incorporated	17.12	17.07 to 17.26
Comp En De Mn Cemig ADS	2.14	2.10 to 2.16
Comp En De Mn Cemig ADS	2.80	2.73 to 2.80
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	25.53	25.00 to 25.74
Companhia Paranaense de Energia (COPEL)	9.27	9.18 to 9.65
Compania Cervecerias Unidas, S.A.	14.82	14.54 to 14.83
Compass Diversified Holdings	5.76	5.36 to 6.05
Compass Minerals International, Inc.	24.44	23.70 to 24.50
Comstock Resources, Inc.	24.47	23.35 to 24.73
ConAgra Brands, Inc.	17.48	17.22 to 17.66
Concord Medical Services Holdings Limited	4.60	4.08 to 5.40
Consolidated Edison Inc	103.18	101.25 to 104.48
Constellation Brands Inc	160.72	159.85 to 163.49
Constellium N.V.	22.87	22.81 to 23.64
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	9.63	8.88 to 9.67
Contura Energy, Inc.	27.28	26.58 to 27.41
Copa Holdings, S.A.	133.52	132.44 to 137.31
Core Laboratories N.V.	19.63	19.40 to 19.83
CoreCivic, Inc.	20.13	19.96 to 20.29
CoreSite Realty Corporation	352.47	351.02 to 356.51
Corning Incorporated	94.28	92.64 to 95.65
Corporacion America Airports SA	27.62	27.40 to 28.27
Coty Inc.	3.30	3.25 to 3.37
CPB Inc.	32.87	32.74 to 33.34
Crane Co.	208.39	207.90 to 214.31
Crawford & Company	10.58	10.50 to 11.17
Credicorp Ltd.	340.61	332.65 to 341.55
Cross Timbers Royalty Trust	8.53	8.26 to 8.86
CrossAmerica Partners LP	22.53	22.25 to 22.66
CTS Corporation	51.07	50.10 to 51.27
CubeSmart	38.65	38.40 to 39.21
Cubic Corporation	10.70	10.68 to 10.70
Cullen/Frost Bankers, Inc.	142.09	141.84 to 144.97
Culp, Inc.	3.74	3.70 to 3.80
Cummins Inc.	583.07	579.36 to 587.55
Curtiss-Wright Corporation	657.42	643.00 to 667.82
Customers Bancorp, Inc	81.21	80.31 to 82.56
CVR Energy Inc.	24.83	24.30 to 25.28
CVR Partners, LP	116.69	116.06 to 118.00
CVS Health Corporation	82.68	80.55 to 82.68
D.R. Horton, Inc.	155.74	155.50 to 161.42
Dana Incorporated	30.97	30.51 to 31.73
Danaher Corporation	240.08	239.49 to 242.80
Danaos Corporation	100.82	100.00 to 101.60
Darling Ingredients Inc.	42.32	41.21 to 42.98
DaVita Inc.	109.17	107.20 to 110.43
Deere & Company	522.38	521.16 to 532.61
Delek Logistics Partners, L.P.	48.09	47.73 to 48.60
Deluxe Corporation	24.80	24.50 to 25.10
Deutsche Bank AG	39.14	38.62 to 39.26
Devon Energy Corporation	37.98	36.95 to 37.99
DHI Group, Inc.	1.75	1.64 to 1.76
DHT Holdings, Inc.	13.40	13.15 to 13.62
Diageo plc	91.18	90.56 to 92.18
Diamondrock Hospitality Company	9.60	9.51 to 9.82
Diana Shipping inc.	2.11	2.07 to 2.15
Diebold Nixdorf Incorporated	71.93	69.72 to 72.28
Digital Realty Trust, Inc.	158.71	158.19 to 160.47
Dominion Energy, Inc.	59.93	59.90 to 61.16
Domino's Pizza Inc	405.33	397.00 to 408.00
Donaldson Company, Inc.	102.37	101.84 to 103.78
Donnelley Financial Solutions, Inc.	54.87	54.45 to 55.74
DoubleLine Income Solutions Fund	11.38	11.34 to 11.43
Douglas Dynamics, Inc.	37.60	36.86 to 37.80
Dover Corporation	209.43	207.77 to 210.75
Dr. Reddy's Laboratories Ltd	13.71	13.36 to 13.95
DRDGOLD Limited	37.72	35.88 to 38.17
DTE Energy Company	135.19	135.09 to 137.64
DTE Energy Company	22.17	21.96 to 22.20
Ducommun Incorporated	115.07	114.54 to 117.07
Duff & Phelps Global Utility Income Fund Inc.	13.14	13.10 to 13.19
Duff & Phelps Utilities Income, Inc.	10.05	10.02 to 10.09
Duff & Phelps Utilities Tax-Free Income, Inc.	11.43	11.39 to 11.45
Duke Energy Corporation	24.72	24.62 to 24.86
Duke Energy Corporation	24.61	24.58 to 24.64
DXC Technology Company	15.23	15.05 to 15.41
Dycom Industries, Inc.	379.10	375.45 to 386.94
Dynagas LNG Partners LP	4.08	3.91 to 4.26
Dynex Capital, Inc.	14.44	14.34 to 14.52
e.l.f. Beauty, Inc.	93.68	92.20 to 94.99
Eagle Point Credit Company Inc.	25.10	25.02 to 25.10
Easterly Government Properties, Inc.	23.35	23.31 to 23.74
Eastman Chemical Company	68.95	68.17 to 69.67
Eaton Corporation, PLC	334.04	331.61 to 344.65
Eaton Vance Corporation	9.26	9.21 to 9.29
Eaton Vance Floating Rate Income Trust	11.58	11.53 to 11.64
Eaton Vance Municipal Income 2028 Term Trust	18.72	18.71 to 18.77
Eaton Vance Municipal Income Trust	17.74	17.55 to 17.98
Eaton Vance Senior Floating-Rate Fund	11.27	11.18 to 11.30
Eaton Vance Tax Advantaged Dividend Income Fund	25.83	25.57 to 25.86
Eaton Vance Tax-Advantage Global Dividend Opp	30.16	29.90 to 30.28
Eaton Vance Tax-Managed Buy-Write Income Fund	15.40	15.30 to 15.41
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.65	9.59 to 9.65
Ecolab Inc.	281.48	278.70 to 281.54
Ecopetrol S.A.	12.21	12.18 to 12.88
Edison International	60.74	60.13 to 61.54
Edwards Lifesciences Corporation	84.44	84.32 to 86.19
El Paso Electric Company	35.00	34.01 to 35.01
Elanco Animal Health Incorporated	24.91	24.48 to 25.29
Eldorado Gold Corporation	45.17	44.52 to 46.44
Element Solutions Inc.	29.03	28.97 to 29.88
Eli Lilly and Company	1087.33	1071.74 to 1095.48
Ellington Financial Inc.	13.99	13.96 to 14.12
Ellington Residential Mortgage REIT	5.59	5.55 to 5.70
Embotelladora Andina S.A.	24.35	24.33 to 24.35
Embotelladora Andina S.A.	30.58	30.35 to 31.00
EMCOR Group, Inc.	702.89	690.00 to 724.74
Emerson Electric Company	150.26	149.32 to 151.74
Empire State Realty Trust, Inc.	6.69	6.64 to 6.76
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	30.86	29.93 to 31.44
Enbridge Inc	47.48	47.17 to 47.80
Endava plc	6.84	6.67 to 6.87
Endeavour Silver Corporation	13.60	12.18 to 13.63
Enel Chile S.A.	4.37	4.32 to 4.42
Energizer Holdings, Inc.	19.36	19.02 to 19.45
Energy Transfer L.P.	18.10	17.56 to 18.15
Enersys	176.11	173.11 to 177.47
ENI S.p.A.	38.78	38.51 to 38.78
Ennis, Inc.	19.70	19.50 to 19.85
Enova International, Inc.	160.68	159.75 to 164.00
EnPro Industries	240.30	237.28 to 243.86
Entergy Arkansas, LLC	21.15	21.12 to 21.23
Entergy Louisiana, Inc.	20.81	20.76 to 20.85
Entergy Mississippi, LLC	20.95	20.80 to 20.96
Entergy New Orleans, LLC	21.09	21.09 to 21.09
Entergy New Orleans, LLC	22.48	22.41 to 22.48
Enterprise Products Partners L.P.	33.18	32.85 to 33.35
Entravision Communications Corporation	3.28	3.26 to 3.34
EPAM Systems, Inc.	219.05	214.48 to 219.99
EPR Properties	54.87	54.35 to 55.26
EQT Corporation	54.74	54.04 to 55.80
Equinor ASA	24.68	24.47 to 25.02
Equity Lifestyle Properties, Inc.	63.40	63.05 to 63.87
Equus Total Return, Inc.	1.39	1.29 to 1.42
ESCO Technologies Inc.	222.95	222.71 to 229.41
Essent Group Ltd.	62.32	61.48 to 62.34
Essential Properties Realty Trust, Inc.	30.30	30.25 to 31.05
Estee Lauder Companies, Inc. (The)	119.49	117.17 to 120.27
European Equity Fund, Inc. (The)	10.73	10.73 to 10.97
Evercore Inc.	372.00	370.49 to 377.95
Evergy, Inc.	76.23	76.03 to 77.14
Eversource Energy	70.45	70.28 to 71.57
Evertec, Inc.	30.12	29.64 to 30.27
Exelon Corporation	44.60	44.25 to 44.98
Extra Space Storage Inc	143.76	143.53 to 146.29
Exxon Mobil Corporation	133.66	131.74 to 134.18
F.N.B. Corporation	18.00	17.71 to 18.30
Farmland Partners Inc.	10.86	10.81 to 11.11
FB Financial Corporation	60.82	59.50 to 62.24
Federal Agricultural Mortgage Corporation	175.87	174.12 to 177.53
Federal Agricultural Mortgage Corporation	129.00	127.00 to 130.00
FedEx Corporation	309.58	307.07 to 311.47
FGL Holdings	28.73	27.92 to 28.76
Fidelity National Financial, Inc.	54.87	53.75 to 54.87
First American Corporation (The)	65.03	63.15 to 65.66
First BanCorp.	21.60	21.55 to 22.53
First Commonwealth Financial Corporation	18.08	18.04 to 18.42
First Horizon National Corporation	24.63	24.51 to 25.21
First Majestic Silver Corp.	24.21	22.10 to 24.35
First Trust	12.25	12.24 to 12.29
First Trust Intermediate Duration Preferred & Income Fund	18.93	18.90 to 19.01
First Trust Senior Floating Rate Income Fund II	10.06	10.04 to 10.08
FirstEnergy Corp.	47.05	46.43 to 47.40
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	21.41	21.32 to 21.45
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.65	9.64 to 9.70
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.64	16.56 to 16.70
Flaherty & Crumrine Total Return Fund Inc	17.60	17.58 to 17.68
Floor & Decor Holdings, Inc.	75.89	74.99 to 76.96
Flotek Industries, Inc.	17.68	17.25 to 17.93
Flowers Foods, Inc.	10.98	10.94 to 11.15
Flowserve Corporation	78.60	77.03 to 78.80
Fluor Corporation	45.61	44.73 to 45.99
Fly Leasing Limited	30.91	28.89 to 31.15
FMC Corporation	16.02	15.80 to 16.74
Fomento Economico Mexicano S.A.B. de C.V.	106.14	103.91 to 106.30
Fortis Inc.	52.25	52.09 to 52.84
Fortress Transportation and Infrastructure Investors LLC	293.49	285.78 to 310.00
Fortuna Silver Mines Inc.	11.41	10.76 to 11.59
Forum Energy Technologies, Inc.	43.48	42.00 to 43.97
Four Corners Property Trust, Inc.	24.28	24.26 to 24.69
Four Seasons Education (Cayman) Inc.	10.00	6.68 to 10.00
Franco-Nevada Corporation	258.32	252.28 to 261.04
Franklin Covey Company	20.99	20.93 to 21.46
Franklin Resources, Inc.	25.77	25.60 to 25.96
Franklin Universal Trust	8.08	8.08 to 8.14
Freeport-McMoran, Inc.	58.89	58.24 to 61.78
Fresh Del Monte Produce, Inc.	38.24	37.44 to 38.25
Frontline Ltd.	25.31	25.09 to 26.56
FTI Consulting, Inc.	182.04	180.82 to 182.27
FutureFuel Corp.	3.39	3.36 to 3.42
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.35	4.32 to 4.38
Gabelli Dividend	28.57	28.44 to 28.57
Gabelli Equity Trust, Inc. (The)	6.19	6.16 to 6.20
Gabelli Global Small and Mid Cap Value Trust (The)	15.95	15.48 to 15.95
GAMCO Natural Resources, Gold & Income Tust	8.41	8.22 to 8.44
Gamestop Corporation	23.15	22.17 to 23.50
Gates Industrial Corporation plc	23.85	23.37 to 23.97
GATX Corporation	185.63	182.25 to 186.61
Genco Shipping & Trading Limited	20.02	19.58 to 20.34
Generac Holdlings Inc.	175.40	172.85 to 181.11
General American Investors, Inc.	60.62	60.41 to 61.17
General Dynamics Corporation	365.85	362.63 to 366.99
General Mills, Inc.	44.49	43.82 to 44.78
Genesco Inc.	35.05	35.03 to 38.95
Genesis Energy, L.P.	16.56	16.54 to 17.09
Genie Energy Ltd.	14.50	14.43 to 14.71
Genuine Parts Company	136.84	136.03 to 138.00
Geo Group Inc (The)	18.57	18.02 to 18.74
Geopark Ltd	7.77	7.62 to 7.98
Georgia Power Company	23.18	22.97 to 23.22
Gerdau S.A.	4.39	4.35 to 4.49
Getty Realty Corporation	29.19	29.15 to 29.82
GigCapital, Inc.	10.57	10.54 to 10.58
Gildan Activewear, Inc.	67.05	66.64 to 67.96
Glaukos Corporation	125.90	125.05 to 130.23
Global Medical REIT Inc.	35.49	35.48 to 36.26
Global Net Lease, Inc.	9.46	9.45 to 9.66
Global Partners LP	44.51	44.19 to 45.02
Global Ship Lease, Inc.	36.29	35.82 to 36.58
Globant S.A.	69.05	67.57 to 69.63
Globus Medical, Inc.	94.64	93.71 to 95.22
Gold Fields Limited	52.21	50.52 to 52.70
Goldman Sachs BDC, Inc.	9.40	9.40 to 9.52
Goldman Sachs Group, Inc. (The)	954.65	950.81 to 970.95
Gorman-Rupp Company (The)	53.81	52.97 to 54.26
Graco Inc.	87.54	86.75 to 87.82
GrafTech International Ltd.	17.82	17.73 to 18.34
Graham Corporation	74.89	72.71 to 76.81
Graham Holdings Company	1181.27	1170.76 to 1224.76
Granite Real Estate Inc.	59.19	58.84 to 59.30
Gray Television, Inc.	4.52	4.41 to 4.64
Greenbrier Companies, Inc. (The)	50.89	50.52 to 51.65
Greif Bros. Corporation	72.12	71.70 to 72.50
Greif Bros. Corporation	83.51	82.76 to 84.13
Griffon Corporation	84.80	84.35 to 86.11
Group 1 Automotive, Inc.	402.62	398.93 to 413.84
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	282.30	275.77 to 284.49
Grupo Aeroportuario del Sureste, S.A. de C.V.	337.38	332.59 to 340.78
Grupo Aval Acciones y Valores S.A.	4.69	4.58 to 4.75
Grupo Supervielle S.A.	11.29	11.13 to 11.60
Grupo Televisa S.A.	3.40	3.27 to 3.48
Guggenheim Strategic Opportunities Fund	12.89	12.82 to 12.93
Halliburton Company	33.73	32.55 to 33.92
Hamilton Beach Brands Holding Company	19.29	18.77 to 19.71
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	34.55	34.30 to 35.10
Harmony Gold Mining Company Limited	23.06	22.12 to 23.34
Harte-Hanks, Inc.	3.07	2.92 to 3.32
Haverty Furniture Companies, Inc.	26.81	26.57 to 27.46
Haverty Furniture Companies, Inc.	26.21	26.21 to 26.21
Hawaiian Electric Industries, Inc.	15.03	14.53 to 15.26
Hecla Mining Company	31.29	28.60 to 31.73
Helix Energy Solutions Group, Inc.	7.63	7.43 to 7.77
Helmerich & Payne, Inc.	32.93	32.46 to 33.50
Herbalife Nutrition Ltd.	16.93	16.83 to 17.67
Herc Holdings Inc.	169.39	165.55 to 172.02
Hercules Capital, Inc.	18.77	18.77 to 18.94
Hertz Global Holdings, Inc	5.67	5.67 to 6.14
Hess Midstream Partners LP	34.84	34.31 to 35.04
Hexcel Corporation	83.18	82.21 to 83.73
HFF, Inc.	21.40	21.37 to 21.40
Highland Floating Rate Opportunities Fund	6.25	6.22 to 6.31
Highland Global Allocation Fund	8.99	8.94 to 9.06
Hillenbrand Inc	31.89	31.82 to 31.89
Hilltop Holdings Inc.	36.89	36.62 to 37.30
HNI Corporation	47.88	47.66 to 48.36
Home Depot, Inc. (The)	381.12	380.53 to 390.60
Honda Motor Company, Ltd.	31.22	31.15 to 31.30
Honeywell International Inc.	222.54	219.69 to 223.44
Hormel Foods Corporation	24.36	24.34 to 24.81
Host Hotels & Resorts, Inc.	18.81	18.77 to 19.30
Houlihan Lokey, Inc.	192.07	191.20 to 194.29
Hovnanian Enterprises Inc	122.40	120.74 to 127.99
HSBC Holdings plc	83.75	83.51 to 84.24
Hubbell Inc	484.06	478.64 to 488.98
Hudbay Minerals Inc.	24.12	23.65 to 24.63
Huntington Ingalls Industries, Inc.	424.32	416.61 to 428.81
Huntsman Corporation	12.13	12.03 to 12.41
Hyster-Yale Materials Handling, Inc.	34.36	34.03 to 35.08
Iamgold Corporation	20.02	19.10 to 20.37
IDACORP, Inc.	133.70	133.60 to 134.90
IDEX Corporation	197.84	197.12 to 200.32
Illinois Tool Works Inc.	259.71	259.37 to 262.61
Infosys Limited	18.29	18.21 to 18.53
ING Group, N.V.	28.72	28.54 to 28.82
Ingersoll-Rand plc (Ireland)	87.55	87.21 to 90.80
Ingevity Corporation	68.60	67.25 to 68.94
Ingredion Incorporated	115.92	115.11 to 116.75
Insperity, Inc.	47.28	47.09 to 48.14
Installed Building Products, Inc.	304.45	299.66 to 313.55
Integer Holdings Corporation	85.54	85.25 to 87.60
Intercontinental Exchange Inc.	174.35	171.75 to 174.82
Intercontinental Hotels Group	139.22	138.33 to 140.59
International Flavors & Fragrances, Inc.	72.16	71.30 to 73.12
International Seaways, Inc.	56.30	55.83 to 58.06
Intrepid Potash, Inc	33.88	33.36 to 34.70
Invesco Bond Fund	15.44	15.35 to 15.48
INVESCO MORTGAGE CAPITAL INC	9.03	9.02 to 9.20
Invesco Municipal Income Opportunities Trust	6.18	6.12 to 6.19
Invesco Plc	29.24	29.07 to 29.61
Invesco Senior Income Trust	3.32	3.30 to 3.32
Invitation Homes Inc.	27.02	26.95 to 27.72
Iron Mountain Incorporated	93.85	93.17 to 95.12
IRSA Inversiones Y Representaciones S.A.	16.80	16.42 to 16.81
Itau Unibanco Banco Holding SA	8.21	7.94 to 8.23
ITT Inc.	184.23	183.75 to 187.65
J. Jill, Inc.	16.29	16.19 to 17.06
J.M. Smucker Company (The)	102.08	100.67 to 102.79
Jabil Inc.	244.70	242.12 to 258.05
James Hardie Industries plc.	24.54	24.06 to 24.60
Janus Henderson Group plc	48.09	47.92 to 48.17
Japan Smaller Capitalization Fund Inc	11.37	11.24 to 11.37
JBG SMITH Properties	17.36	17.26 to 17.82
Jefferies Financial Group Inc.	63.35	62.12 to 63.59
JELD-WEN Holding, Inc.	3.09	3.05 to 3.20
Jernigan Capital, Inc.	22.63	22.05 to 22.92
John Hancock Financial Opportunities Fund	37.37	37.19 to 37.99
John Hancock Hedged Equity & Income Fund	11.00	10.98 to 11.06
John Hancock Investors Trust	13.73	13.66 to 13.77
John Hancock Pfd Income Fund II	16.21	16.14 to 16.23
John Hancock Preferred Income Fund	16.26	16.22 to 16.34
John Hancock Preferred Income Fund III	14.62	14.60 to 14.65
John Hancock Premium Dividend Fund	12.92	12.91 to 12.97
John Hancock Tax Advantaged Dividend Income Fund	24.03	24.02 to 24.25
Johnson & Johnson	218.49	218.10 to 222.17
Johnson Controls International plc	114.51	113.96 to 116.61
Jones Lang LaSalle Incorporated	356.36	354.80 to 360.46
K12 Inc	72.93	71.70 to 73.20
Kadant Inc	328.63	327.76 to 334.50
KAR Auction Services, Inc	30.88	30.55 to 30.93
Kayne Anderson MLP/Midstream Investment Company	12.51	12.38 to 12.53
KB Financial Group Inc	92.74	92.00 to 94.00
KB Home	60.37	59.98 to 62.60
KBR, Inc.	44.44	44.01 to 44.69
Kennametal Inc.	34.68	34.41 to 35.10
Kenon Holdings Ltd.	70.65	69.75 to 70.87
KeyCorp	21.57	21.01 to 22.07
Keysight Technologies Inc.	215.72	214.47 to 220.12
Kimbell Royalty Partners	12.71	12.50 to 12.79
Kimberly-Clark Corporation	102.19	99.32 to 102.46
Kimco Realty Corporation	20.76	20.65 to 21.12
Kinder Morgan, Inc.	29.70	28.31 to 30.18
Kingsway Financial Services, Inc.	13.39	13.24 to 13.67
Kinross Gold Corporation	36.63	35.20 to 37.19
Kirby Corporation	130.71	129.57 to 132.18
KKR Real Estate Finance Trust Inc.	8.22	8.19 to 8.36
Knight Transportation, Inc.	59.44	57.27 to 59.89
KNOT Offshore Partners LP	10.57	10.57 to 10.80
Knowles Corporation	24.82	24.76 to 25.33
Koninklijke Philips N.V.	29.74	29.51 to 29.82
Koppers Holdings Inc.	29.45	29.37 to 30.22
Korea Electric Power Corporation	22.51	22.47 to 23.10
Korea Fund, Inc. (The)	43.40	42.95 to 43.72
Korn Ferry	68.74	68.29 to 69.15
Kosmos Energy Ltd.	1.31	1.22 to 1.33
Kroger Company (The)	62.65	61.86 to 64.22
Kronos Worldwide Inc	5.59	5.56 to 5.68
KT Corporation	19.67	19.64 to 19.77
L Brands, Inc.	59.75	59.06 to 61.38
Laboratory Corporation of America Holdings	269.97	265.29 to 271.86
Ladder Capital Corp	11.23	11.20 to 11.37
Lamb Weston Holdings, Inc.	44.11	43.88 to 45.35
LATAM Airlines Group S.A.	62.42	61.53 to 63.39
Lazard Global Total Return and Income Fund	18.16	17.96 to 18.23
Lazard Ltd.	53.13	53.03 to 54.82
La-Z-Boy Incorporated	38.81	38.56 to 39.98
LCI Industries	149.84	147.90 to 150.98
Lee Enterprises, Incorporated	5.61	5.26 to 5.67
Leggett & Platt, Incorporated	12.54	12.47 to 12.77
Lehman ABS Corporation	26.04	26.04 to 26.04
Lehman ABS Corporation	28.70	28.70 to 28.70
Lehman ABS Corporation	25.73	25.59 to 25.73
LendingClub Corporation	21.60	20.70 to 21.67
Lennar Corporation	106.00	106.00 to 108.99
LG Display Co., Ltd.	4.45	4.35 to 4.47
Liberty Oilfield Services Inc.	21.51	20.99 to 21.59
Linde plc	445.59	439.85 to 447.29
Lindsay Corporation	126.34	125.47 to 127.13
Lithia Motors, Inc.	334.94	332.30 to 344.42
Lithium Americas Corp.	6.13	5.60 to 6.22
Lloyds Banking Group Plc	5.53	5.50 to 5.57
LMP Capital and Income Fund Inc.	15.47	15.41 to 15.59
Lockheed Martin Corporation	593.59	582.50 to 595.95
Louisiana-Pacific Corporation	92.61	91.60 to 94.04
Lowe's Companies, Inc.	274.95	274.88 to 281.36
Lsb Industries Inc.	9.75	9.74 to 10.10
LTC Properties, Inc.	36.60	36.53 to 37.68
Luxfer Holdings PLC	15.77	15.32 to 16.03
LyondellBasell Industries NV	51.54	51.28 to 52.91
M&T Bank Corporation	217.46	216.44 to 222.18
M/I Homes, Inc.	135.75	134.95 to 140.65
Macro Bank Inc.	97.96	96.83 to 100.00
MagnaChip Semiconductor Corporation	3.14	3.06 to 3.18
Magnolia Oil & Gas Corporation	23.77	23.43 to 23.89
Main Street Capital Corporation	64.17	63.83 to 64.47
MainStay MacKay DefinedTerm Municipal Opportunitie	15.26	15.18 to 15.26
Manchester United Ltd.	16.60	16.34 to 16.71
Manitowoc Company, Inc. (The)	13.72	13.60 to 13.90
ManpowerGroup	31.35	30.60 to 31.54
Marcus Corporation (The)	15.80	15.79 to 16.02
Marine Products Corporation	9.72	9.24 to 9.75
MarineMax, Inc.	28.61	28.32 to 29.27
Martin Marietta Materials, Inc.	652.07	639.29 to 657.23
Masco Corporation	69.90	69.31 to 70.96
MasTec, Inc.	244.57	236.97 to 249.00
Matador Resources Company	43.15	42.64 to 43.63
Materion Corporation	148.78	148.12 to 152.99
Matson, Inc.	160.30	155.26 to 161.84
Maui Land & Pineapple Company, Inc.	17.09	16.83 to 17.21
Maximus, Inc.	98.93	97.93 to 99.28
MaxLinear, Inc	19.38	19.24 to 20.58
McEwen Mining Inc.	26.14	23.83 to 26.74
MDU Resources Group, Inc.	20.67	20.63 to 20.99
MEDIFAST INC	11.70	11.54 to 11.97
Mednax, Inc	22.21	21.92 to 22.47
Medtronic plc	101.34	100.12 to 102.08
Meritage Corporation	74.55	74.05 to 77.30
Methode Electronics, Inc.	7.58	7.48 to 7.76
Metropolitan Bank Holding Corp.	94.95	91.61 to 96.75
Mexico Equity and Income Fund, Inc. (The)	13.12	13.08 to 13.48
Mexico Fund, Inc. (The)	21.31	21.10 to 21.48
MFA Financial, Inc.	9.95	9.91 to 10.06
Miller Industries, Inc.	41.19	40.44 to 41.73
Minerals Technologies Inc.	68.29	67.31 to 68.97
Mistras Group Inc	14.39	14.28 to 14.70
Mitsubishi UFJ Financial Group Inc	17.91	17.80 to 17.96
Mizuho Financial Group, Inc.	8.37	8.35 to 8.49
Modine Manufacturing Company	147.52	143.05 to 150.75
Moelis & Company	76.91	76.36 to 78.20
Mohawk Industries, Inc.	125.25	123.53 to 126.20
Molina Healthcare Inc	198.75	193.41 to 199.00
Molson Coors Brewing Company	49.76	49.53 to 50.70
Molson Coors Brewing Company	50.95	47.13 to 50.95
Monmouth Real Estate Investment Corporation	11.45	11.20 to 11.48
Moog Inc.	288.46	287.92 to 297.02
Moog Inc.	295.00	295.00 to 297.60
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.58	7.56 to 7.60
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.80	5.76 to 5.80
Mosaic Company (The)	28.17	27.56 to 28.79
Motorola Solutions, Inc.	397.49	394.84 to 399.06
Movado Group Inc.	22.50	22.41 to 23.06
MPLX LP	55.57	55.03 to 56.07
MSA Safety Incorporporated	183.43	182.59 to 184.76
MSC Industrial Direct Company, Inc.	87.80	87.00 to 88.01
MSCI Inc	591.25	586.58 to 597.61
Mueller Industries, Inc.	133.12	132.61 to 134.85
Mueller Water Products Inc	26.84	26.37 to 26.87
MV Oil Trust	1.86	1.72 to 1.93
Myers Industries, Inc.	20.32	20.18 to 20.81
Nabors Industries Ltd.	65.06	64.24 to 66.54
NACCO Industries, Inc.	49.88	48.62 to 49.88
National Bank Holdings Corporation	42.09	41.93 to 42.82
National Fuel Gas Company	81.57	80.66 to 83.83
National Grid Transco, PLC	80.18	79.75 to 81.00
National Health Investors, Inc.	78.84	78.67 to 81.16
National Oilwell Varco, Inc.	18.48	18.26 to 18.55
National Presto Industries, Inc.	122.31	119.07 to 123.75
National Retail Properties	42.11	42.06 to 42.98
National Storage Affiliates Trust	33.32	33.14 to 33.80
Natural Gas Services Group, Inc.	34.62	33.62 to 34.89
Natural Grocers by Vitamin Cottage, Inc.	26.01	25.68 to 26.76
Natural Resource Partners LP	118.50	118.40 to 123.40
Natuzzi, S.p.A.	3.10	3.10 to 3.10
Navigator Holdings Ltd.	18.42	18.12 to 18.51
Navios Maritime Partners LP	56.62	56.43 to 57.35
New York Times Company (The)	71.26	70.93 to 71.70
NewJersey Resources Corporation	48.33	47.78 to 48.50
Newmont Mining Corporation	121.71	117.26 to 123.04
Nexa Resources S.A.	12.31	12.24 to 13.13
NextEra Energy, Inc.	85.06	83.67 to 85.51
NGL ENERGY PARTNERS LP	10.16	10.10 to 10.21
Nike, Inc.	65.47	65.14 to 66.55
NIO Inc.	4.78	4.67 to 4.90
NiSource, Inc	43.52	43.27 to 44.03
NL Industries, Inc.	6.30	6.10 to 6.45
Noah Holdings Ltd.	11.45	11.27 to 11.69
Noble Corporation	33.91	33.54 to 34.00
Nordic American Tankers Limited	4.01	3.98 to 4.09
Norfolk Souther Corporation	289.10	288.21 to 291.46
North European Oil Royality Trust	8.96	8.91 to 9.48
Northrop Grumman Corporation	670.34	660.00 to 671.10
Northwest Natural Holding Company	46.79	46.44 to 47.34
NorthWestern Corporation	67.71	67.53 to 68.72
Novartis AG	145.00	144.45 to 146.22
Novo Nordisk A/S	62.23	59.73 to 62.44
NOW Inc.	14.62	14.33 to 14.71
NRG Energy, Inc.	151.09	149.56 to 153.56
Nu Skin Enterprises, Inc.	11.03	10.87 to 11.26
Nucor Corporation	180.27	179.56 to 183.00
Nutrien Ltd.	68.10	68.06 to 69.71
Nuveen California Municipal Value Fund, Inc.	9.41	9.31 to 9.44
Nuveen Core Equity Alpha Fund	16.03	16.02 to 16.15
Nuveen Credit Strategies Income Fund	5.13	5.08 to 5.13
Nuveen Dow 30SM Dynamic Overwrite Fund	15.54	15.45 to 15.58
Nuveen Floating Rate Income Fund	7.98	7.93 to 7.98
Nuveen Global High Income Fund	12.85	12.82 to 12.88
Nuveen Insured California Select Tax-Free Income Portfolio	13.29	13.24 to 13.30
Nuveen Insured New York Select Tax-Free Income Portfolio	12.14	12.07 to 12.16
Nuveen Missouri Quality Municipal Income Fund	11.40	11.10 to 11.40
Nuveen Mortgage Opportunity Term Fund	18.39	18.20 to 18.41
Nuveen Multi-Market Income Fund	6.20	6.14 to 6.20
Nuveen Real Estate Fund	7.75	7.74 to 7.84
Nuveenn Intermediate Duration Quality Municipal Term Fund	18.00	17.49 to 18.39
nVent Electric plc	111.57	111.02 to 115.95
NVR, Inc.	7762.31	7760.39 to 7898.01
Occidental Petroleum Corporation	43.18	42.35 to 43.85
Oceaneering International, Inc.	28.44	28.06 to 28.80
OGE Energy Corp	43.18	43.08 to 43.72
Oil States International, Inc.	8.54	8.42 to 8.56
Oil-Dri Corporation Of America	59.04	58.38 to 60.00
Olin Corporation	24.46	23.88 to 24.73
Omnicom Group Inc.	79.24	78.41 to 79.72
One Liberty Properties, Inc.	21.16	21.10 to 21.57
ONEOK, Inc.	78.56	75.94 to 78.68
Ooma, Inc.	12.16	12.05 to 12.34
Oppenheimer Holdings, Inc.	79.53	77.43 to 79.85
Orchid Island Capital, Inc.	8.21	8.13 to 8.30
Orion Engineered Carbons S.A	6.43	6.27 to 6.58
Orion Group Holdings, Inc.	12.66	11.86 to 13.17
Ormat Technologies, Inc.	123.00	122.45 to 125.35
Oshkosh Corporation	156.60	155.06 to 158.53
Osisko Gold Royalties Ltd	45.31	43.04 to 45.44
OUTFRONT Media Inc.	25.02	24.86 to 25.51
Owens & Minor, Inc.	2.80	2.69 to 2.82
Owens Corning Inc	125.34	123.44 to 126.92
Packaging Corporation of America	218.76	217.63 to 222.69
PagSeguro Digital Ltd.	10.93	10.61 to 11.01
Pampa Energia S.A.	83.31	82.24 to 84.73
Park Electrochemical Corporation	25.28	25.02 to 26.00
Park Hotels & Resorts Inc.	11.59	11.50 to 11.87
Parker-Hannifin Corporation	939.27	938.67 to 954.30
PBF Energy Inc.	33.00	32.53 to 34.22
Peabody Energy Corporation	38.53	38.16 to 39.95
Pebblebrook Hotel Trust	12.14	12.10 to 12.79
Pembina Pipeline Corp.	39.73	39.03 to 39.73
PennyMac Financial Services, Inc.	151.67	151.40 to 154.06
PennyMac Mortgage Investment Trust	13.24	13.22 to 13.42
Pentair plc.	108.14	107.38 to 109.09
Penumbra, Inc.	358.53	357.68 to 360.85
Performance Food Group Company	94.22	94.05 to 96.76
Permian Basin Royalty Trust	18.77	18.50 to 19.12
PermRock Royalty Trust	3.24	3.12 to 3.24
Perrigo Company	15.08	14.18 to 15.15
Petroleo Brasileiro S.A.- Petrobras	13.79	13.41 to 13.93
Petroleo Brasileiro S.A.- Petrobras	12.71	12.45 to 12.86
Pfizer, Inc.	26.09	25.75 to 26.31
PGIM Global Short Duration High Yield Fund, Inc.	12.83	12.75 to 12.86
PGIM Short Duration High Yield Fund, Inc.	14.65	14.56 to 14.68
Philip Morris International Inc	170.05	167.00 to 170.16
Phillips 66	141.93	140.05 to 143.13
Physicians Realty Trust	17.79	17.68 to 18.03
Pimco High Income Fund	4.95	4.93 to 5.00
Pinnacle West Capital Corporation	92.42	92.07 to 93.40
PJT Partners Inc.	191.42	191.08 to 195.62
Plains All American Pipeline, L.P.	19.14	19.00 to 19.22
Plains Group Holdings, L.P.	20.32	20.19 to 20.39
PLDT Inc.	23.00	22.35 to 23.15
PNC Financial Services Group, Inc. (The)	222.00	221.52 to 227.29
Polaris Industries Inc.	70.92	70.12 to 71.50
Portland General Electric Company	49.94	49.81 to 50.51
POSCO	62.00	60.28 to 62.31
Post Holdings, Inc.	98.98	98.92 to 100.80
PPG Industries, Inc.	113.91	112.54 to 114.52
PPL Corporation	36.63	36.62 to 37.21
PPlus Trust	23.50	23.50 to 23.55
Precision Drilling Corporation	75.79	75.26 to 76.50
Prestige Consumer Healthcare Inc.	67.73	66.76 to 68.28
ProAssurance Corporation	24.15	24.10 to 24.18
Procter & Gamble Company (The)	149.92	142.00 to 150.91
ProPetro Holding Corp.	11.00	10.87 to 11.18
Prosperity Bancshares, Inc.	74.45	73.95 to 76.08
Proto Labs, Inc.	55.19	55.17 to 56.60
Provident Financial Services, Inc	21.31	21.18 to 21.71
Prudential Financial, Inc.	25.15	24.93 to 25.15
Prudential Financial, Inc.	24.31	24.06 to 24.42
PT Telekomunikasi Indonesia, Tbk	22.80	22.00 to 22.96
Public Service Enterprise Group Incorporated	79.40	78.62 to 79.88
Public Storage	286.58	285.31 to 290.61
Pure Storage, Inc.	71.41	71.01 to 75.00
Putnam Master Intermediate Income Trust	3.34	3.32 to 3.34
Putnam Premier Income Trust	3.64	3.64 to 3.65
Q2 Holdings, Inc.	68.49	65.89 to 68.52
Quad Graphics, Inc	6.21	6.15 to 6.34
Quaker Chemical Corporation	160.40	158.55 to 161.95
Quanex Building Products Corporation	19.20	19.12 to 19.62
Quanta Services, Inc.	468.88	459.43 to 483.29
Qudian Inc.	3.83	3.75 to 3.87
QVC, Inc.	8.78	8.62 to 8.78
Qwest Corporation	18.49	18.30 to 18.50
Qwest Corporation	19.06	18.85 to 19.06
Range Resources Corporation	36.12	35.70 to 36.69
Ranger Energy Services, Inc.	14.97	14.86 to 15.16
Raymond James Financial, Inc.	171.57	170.37 to 172.64
Rayonier Advanced Materials Inc.	8.58	8.57 to 8.95
Rayonier Inc.	23.90	23.77 to 24.82
RE/MAX Holdings, Inc.	8.22	8.15 to 8.42
Ready Capital Corporation	2.28	2.28 to 2.38
Realty Income Corporation	60.85	60.79 to 61.95
Regal Beloit Corporation	504.99	499.83 to 511.40
Regional Management Corp.	38.37	37.52 to 38.75
Regis Corporation	24.71	23.88 to 24.85
Reinsurance Group of America, Incorporated	25.04	25.02 to 25.10
Reliance Steel & Aluminum Co.	328.21	327.12 to 334.05
Republic Services, Inc.	215.75	213.98 to 216.27
Resideo Technologies, Inc.	37.02	36.47 to 37.44
ResMed Inc.	255.35	254.65 to 264.09
REV Group, Inc.	68.95	68.55 to 69.92
REX American Resources Corporation	34.56	34.56 to 35.18
RH	231.01	228.95 to 239.40
Rio Tinto Plc	87.30	86.67 to 88.43
Ritchie Bros. Auctioneers Incorporated	116.47	116.01 to 117.73
RLJ Lodging Trust	7.70	7.68 to 8.00
Robert Half International Inc.	28.66	28.26 to 29.11
Rockwell Automation, Inc.	425.32	421.66 to 429.58
Rogers Communication, Inc.	37.09	36.76 to 37.21
Rogers Corporation	98.25	98.12 to 103.15
Rollins, Inc.	63.32	62.95 to 63.55
Royce Global Value Trust, Inc.	13.92	13.79 to 13.93
Royce Micro-Cap Trust, Inc.	11.79	11.73 to 11.88
Royce Value Trust, Inc.	17.50	17.45 to 17.59
RPC, Inc.	6.52	6.33 to 6.55
RPM International Inc.	111.44	110.35 to 113.81
RPT Realty	16.49	16.48 to 16.85
Ryder System, Inc.	196.32	194.44 to 196.88
Ryerson Holding Corporation	30.03	29.80 to 30.31
Ryman Hospitality Properties, Inc.	96.39	95.88 to 98.34
S&P Global Inc.	539.80	531.22 to 540.56
Sabine Royalty Trust	68.34	67.71 to 69.14
Safe Bulkers, Inc	5.34	5.26 to 5.39
Safehold Inc.	14.98	14.90 to 15.31
Sally Beauty Holdings, Inc.	16.04	15.96 to 16.53
San Juan Basin Royalty Trust	6.07	5.83 to 6.09
SandRidge Energy, Inc.	15.18	14.92 to 15.35
Saratoga Investment Corp	23.39	23.31 to 23.55
Sasol Ltd.	7.05	6.90 to 7.34
Schlumberger N.V.	49.32	48.02 to 49.58
Schneider National, Inc.	30.49	30.02 to 30.52
Scorpio Tankers Inc.	57.09	56.64 to 58.84
Scotts Miracle-Gro Company (The)	62.32	62.27 to 64.15
Seabridge Gold, Inc.	36.93	32.60 to 37.22
SEACOR Marine Holdings Inc.	6.24	6.17 to 6.35
Seadrill Limited	38.08	37.50 to 38.80
Sealed Air Corporation	41.80	41.74 to 41.83
Select Energy Services, Inc.	12.25	12.01 to 12.45
Select Medical Holdings Corporation	15.28	15.21 to 15.48
Sensata Technologies Holding plc	35.43	35.22 to 36.14
Sensient Technologies Corporation	98.30	97.71 to 98.87
Seritage Growth Properties	3.84	3.82 to 3.89
Service Corporation International	81.00	80.87 to 82.50
Sherwin-Williams Company (The)	350.63	350.14 to 362.32
Shinhan Financial Group Co Ltd	57.08	56.50 to 57.29
Ship Finance International Limited	8.39	8.34 to 8.53
Shutterstock, Inc.	19.30	18.62 to 19.31
Signet Jewelers Limited	92.43	91.86 to 95.16
Simon Property Group, Inc.	185.10	183.87 to 187.93
Simpson Manufacturing Company, Inc.	186.29	184.58 to 189.99
SiteOne Landscape Supply, Inc.	148.45	146.06 to 149.84
SK Telecom Co., Ltd.	23.69	23.45 to 23.72
SM Energy Company	18.75	18.41 to 18.88
Snap-On Incorporated	372.27	370.94 to 375.17
Sociedad Quimica y Minera S.A.	83.84	80.29 to 84.19
Sonoco Products Company	48.76	48.09 to 48.83
Source Capital, Inc.	48.06	47.20 to 48.10
Southern Company (The)	22.14	22.08 to 22.17
Southern Copper Corporation	176.36	176.10 to 184.50
Southwest Gas Holdings, Inc.	83.90	83.79 to 85.31
Spartan Energy Acquisition Corp	92.16	92.16 to 92.19
Special Opportunities Fund Inc.	15.01	14.94 to 15.09
Spectrum Brands Holdings, Inc.	65.24	64.00 to 66.06
Spire Inc.	84.05	82.90 to 84.43
SPX Corporation	217.13	213.65 to 223.76
St. Joe Company (The)	64.79	64.78 to 65.50
Standard Motor Products, Inc.	39.72	39.64 to 40.60
Standex International Corporation	247.74	247.67 to 253.14
Stanley Black & Decker, Inc.	83.72	82.94 to 84.78
Stanley Black & Decker, Inc.	28.62	28.62 to 28.78
Stantec Inc	101.70	99.74 to 102.18
Star Group, L.P.	12.54	12.45 to 12.72
STARWOOD PROPERTY TRUST, INC.	18.37	18.33 to 18.52
Stepan Company	54.70	53.28 to 54.75
Stifel Financial Corporation	130.88	129.58 to 132.04
Stifel Financial Corporation	20.69	20.49 to 20.69
STMicroelectronics N.V.	29.03	28.69 to 29.35
Stone Harbor Emerging Markets Income Fund	4.92	4.88 to 4.92
Stoneridge, Inc.	6.18	5.86 to 6.20
STRATS Trust	9.82	9.82 to 9.82
STRATS Trust	24.81	24.81 to 24.81
STRATS Trust	23.23	23.23 to 23.23
Sturm, Ruger & Company, Inc.	37.45	37.21 to 38.22
Suburban Propane Partners, L.P.	19.44	19.42 to 19.77
Sumitomo Mitsui Financial Group Inc	20.65	20.54 to 20.70
Summit Hotel Properties, Inc.	4.83	4.80 to 4.95
SunCoke Energy, Inc.	8.17	8.11 to 8.31
Suncor Energy Inc.	49.87	49.50 to 50.64
Sunoco LP	57.01	56.64 to 57.65
Suzano Papel e Celulose S.A.	9.86	9.81 to 10.07
Synnex Corporation	152.38	148.26 to 152.40
Synovus Financial Corp.	50.05	49.92 to 51.79
Synthetic Fixed-Income Securities, Inc.	24.89	24.81 to 24.89
Synthetic Fixed-Income Securities, Inc.	24.71	24.71 to 25.11
Synthetic Fixed-Income Securities, Inc.	23.21	23.21 to 23.22
Sysco Corporation	76.84	76.43 to 77.33
Taiwan Fund, Inc. (The)	55.30	55.01 to 55.89
Tallgrass Energy, LP	1.59	1.53 to 1.69
Talos Energy, Inc.	11.25	11.08 to 11.48
Targa Resources, Inc.	191.46	189.56 to 192.72
Taylor Morrison Home Corporation	63.30	62.73 to 65.54
TechnipFMC plc	53.97	53.31 to 54.80
Teck Resources Ltd	51.24	50.99 to 53.79
Teekay Tankers Ltd.	60.47	59.68 to 62.01
Tejon Ranch Co	16.49	16.22 to 16.59
Tekla Healthcare Investors	19.64	19.23 to 19.79
Tekla Healthcare Opportunies Fund	20.21	20.06 to 20.39
Tekla Life Sciences Investors	17.30	17.05 to 17.40
Tekla World Healthcare Fund	12.95	12.85 to 13.03
Telecom Argentina Stet - France Telecom S.A.	12.72	11.46 to 12.91
Teledyne Technologies Incorporated	621.62	618.57 to 630.76
Telefonica Brasil S.A.	13.61	13.18 to 13.70
Telephone and Data Systems, Inc.	41.14	40.96 to 41.30
Telephone and Data Systems, Inc.	44.85	43.97 to 44.91
TELUS Corporation	13.62	13.41 to 13.67
Templeton Dragon Fund, Inc.	11.84	11.69 to 11.95
Templeton Emerging Markets Fund	19.45	18.93 to 19.49
Templeton Emerging Markets Income Fund, Inc.	6.65	6.63 to 6.68
Tenaris S.A.	44.36	43.87 to 44.47
Tennant Company	79.23	78.49 to 80.43
Tenneco Inc.	25.16	25.06 to 25.88
Tennessee Valley Authority	24.25	24.13 to 24.34
Tennessee Valley Authority	24.49	24.39 to 24.49
Terex Corporation	61.58	61.18 to 62.51
Ternium S.A.	43.35	43.15 to 44.08
Terreno Realty Corporation	62.00	61.59 to 63.17
Tetra Technologies, Inc.	11.95	11.13 to 11.96
Texas Pacific Land Trust	345.78	342.37 to 351.96
Textron Inc.	96.03	95.82 to 96.98
The AES Corporation	14.61	14.13 to 14.66
The Central and Eastern Europe Fund, Inc.	18.81	18.24 to 18.84
The Charles Schwab Corporation	104.05	102.00 to 105.81
The Cooper Companies, Inc.	82.80	82.23 to 83.79
The GDL Fund	8.46	8.41 to 8.49
The Travelers Companies, Inc.	278.48	269.50 to 278.69
Thermo Fisher Scientific Inc	639.45	634.81 to 643.99
Thermon Group Holdings, Inc.	43.15	42.41 to 43.36
Thor Industries, Inc.	117.95	117.05 to 119.27
Tidewater Inc.	59.28	57.86 to 60.50
Timken Company (The)	94.60	93.94 to 95.19
Titan International, Inc.	9.17	9.11 to 9.35
Toll Brothers, Inc.	147.56	146.44 to 151.10
Tootsie Roll Industries, Inc.	37.72	37.32 to 38.09
TopBuild Corp.	492.46	488.34 to 507.38
Toro Company (The)	90.49	89.26 to 90.49
Toronto Dominion Bank (The)	94.71	93.77 to 95.02
Tortoise Energy Infrastructure Corporation	45.52	45.19 to 45.61
Tortoise Power and Energy Infrastructure Fund, Inc	20.62	20.58 to 20.90
Townsquare Media, Inc.	6.12	5.79 to 6.20
Toyota Motor Corp Ltd Ord	227.13	226.20 to 228.09
TPG RE Finance Trust, Inc.	9.11	9.11 to 9.30
TPG Specialty Lending, Inc.	22.26	22.24 to 22.60
TransAlta Corporation	12.47	12.30 to 13.10
TransCanada Corporation	55.03	53.97 to 55.04
Transcontinental Realty Investors, Inc.	52.73	50.01 to 52.73
Transdigm Group Incorporated	1420.52	1419.35 to 1451.00
Transocean Ltd.	4.70	4.52 to 4.70
Transportadora De Gas Sa Ord B	30.82	30.45 to 31.29
TransUnion	85.80	83.36 to 86.36
Tredegar Corporation	8.59	8.45 to 9.06
Treehouse Foods, Inc.	24.52	24.42 to 24.62
Trex Company, Inc.	43.38	43.30 to 44.63
Tri Continental Corporation	33.15	33.07 to 33.31
TRI Pointe Group, Inc.	34.81	34.53 to 35.98
TriNet Group, Inc.	63.59	62.37 to 64.37
Tronox Limited	6.47	6.30 to 6.61
TrueBlue, Inc.	5.54	5.39 to 5.54
Turkcell Iletisim Hizmetleri AS	6.56	6.41 to 6.57
Turning Point Brands, Inc.	118.19	114.99 to 119.23
Tutor Perini Corporation	76.79	74.68 to 77.36
Two Harbors Investments Corp	13.41	13.36 to 13.81
Tyson Foods, Inc.	61.12	59.81 to 61.13
U.S. Bancorp	56.18	55.63 to 56.70
U.S. Physical Therapy, Inc.	87.47	86.27 to 88.69
UBS AG	47.91	47.78 to 48.26
UDR, Inc.	37.55	37.27 to 38.10
UGI Corporation	38.51	38.24 to 38.96
Ultrapar Participacoes S.A.	4.53	4.46 to 4.56
UMH Properties, Inc.	16.14	16.10 to 16.25
Under Armour, Inc.	6.15	5.93 to 6.39
Under Armour, Inc.	6.34	6.15 to 6.48
Unifi, Inc.	3.89	3.88 to 4.05
Unifirst Corporation	208.82	204.61 to 210.46
Unilever PLC	65.53	64.91 to 65.74
Union Pacific Corporation	231.37	229.29 to 232.85
United Microelectronics Corporation	10.88	10.58 to 10.94
United Parcel Service, Inc.	109.29	108.51 to 110.04
United Rentals, Inc.	956.01	949.32 to 961.19
UnitedHealth Group Incorporated	354.56	345.38 to 354.95
UNITIL Corporation	50.26	50.19 to 50.80
Universal Corporation	54.56	54.19 to 54.92
Universal Technical Institute Inc	28.91	28.13 to 29.67
Unum Group	23.61	23.49 to 23.69
Urban Edge Properties	19.27	19.17 to 19.48
US Foods Holding Corp.	81.89	81.77 to 84.45
USA Compression Partners, LP	25.18	25.03 to 25.43
USANA Health Sciences, Inc.	22.51	22.08 to 22.90
V.F. Corporation	19.95	19.63 to 20.20
VAALCO Energy, Inc.	4.75	4.64 to 4.79
Vail Resorts, Inc.	141.67	140.16 to 143.00
VALE S.A.	15.74	15.38 to 15.97
Valero Energy Corporation	186.89	185.37 to 189.31
Valhi, Inc.	14.64	14.39 to 14.86
Valmont Industries, Inc.	446.57	437.84 to 448.10
Valvoline Inc.	33.21	32.61 to 33.39
Vermilion Energy Inc.	9.04	8.91 to 9.40
VICI Properties Inc.	28.19	28.14 to 28.60
Virtus Global Dividend & Income Fund Inc.	6.33	6.30 to 6.34
Virtus Global Multi-Sector Income Fund	7.87	7.83 to 7.90
Vishay Intertechnology, Inc.	19.07	18.81 to 19.68
Vishay Precision Group, Inc.	47.79	47.26 to 50.50
VOC Energy Trust	3.01	2.97 to 3.06
Vonage Holdings Corp.	9.53	9.33 to 10.44
Voya Asia Pacific High Dividend Equity Income Fund	8.06	8.00 to 8.08
Voya Emerging Markets High Income Dividend Equity Fund	6.82	6.82 to 6.86
Voya Global Advantage and Premium Opportunity Fund	9.83	9.74 to 9.85
Voya Global Equity Dividend and Premium Opportunity Fund	5.77	5.72 to 5.78
Voya Infrastructure, Industrials and Materials Fund	13.19	13.15 to 13.25
Vulcan Materials Company	303.27	298.09 to 306.59
W&T Offshore, Inc.	1.92	1.80 to 1.92
W.P. Carey Inc.	68.55	68.28 to 69.97
W.W. Grainger, Inc.	1066.63	1057.05 to 1068.50
Wabash National Corporation	10.35	10.19 to 10.46
Walker & Dunlop, Inc.	65.13	64.15 to 65.82
Walmart Inc.	117.83	117.65 to 119.52
Walt Disney Company (The)	113.21	112.17 to 114.29
Warrior Met Coal, Inc.	98.33	98.12 to 102.92
Waste Connections, Inc.	170.15	166.52 to 170.18
Waste Management, Inc.	229.00	226.42 to 229.61
Waters Corporation	400.42	397.03 to 400.97
Watsco, Inc.	388.18	384.79 to 389.64
Watsco, Inc.	375.68	374.53 to 375.81
Watts Water Technologies, Inc.	303.52	299.83 to 306.01
Webster Financial Corporation	66.22	65.71 to 67.43
WEC Energy Group, Inc.	109.35	108.09 to 110.11
Weis Markets, Inc.	68.81	68.13 to 68.88
Wells Fargo Global Dividend Opportunity Fund	6.01	5.99 to 6.01
WESCO International, Inc.	290.14	285.35 to 291.01
Western Alliance Bancorporation	90.88	90.35 to 92.55
Western Asset Emerging Markets Debt Fund Inc	10.98	10.88 to 11.00
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.73	11.64 to 11.76
Western Asset Global High Income Fund Inc	6.46	6.42 to 6.47
Western Asset High Income Fund II Inc.	4.25	4.24 to 4.28
Western Asset High Income Opportunity Fund, Inc.	3.76	3.75 to 3.77
Western Asset High Yield Defined Opportunity Fund Inc.	11.20	11.18 to 11.22
Western Asset Intermediate Muni Fund Inc	7.85	7.78 to 7.85
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.53	16.47 to 16.55
Western Asset Investment Grade Income Fund Inc.	12.57	12.53 to 12.60
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.26	8.24 to 8.29
Westinghouse Air Brake Technologies Corporation	233.70	231.49 to 235.05
Westlake Chemical Corporation	86.75	86.20 to 89.85
Westlake Chemical Partners LP	21.31	21.26 to 21.41
Westwood Holdings Group Inc	18.45	18.13 to 18.45
WEX Inc.	161.85	158.60 to 161.98
Weyerhaeuser Company	26.79	26.77 to 27.60
Wheaton Precious Metals Corp.	143.73	137.40 to 145.08
Whirlpool Corporation	89.66	87.85 to 90.21
White Mountains Insurance Group, Ltd.	2071.97	2054.87 to 2098.89
Whitestone REIT	14.17	14.17 to 14.50
WideOpenWest, Inc.	5.20	5.20 to 5.22
Williams Companies, Inc. (The)	63.72	62.07 to 64.34
Williams-Sonoma, Inc.	210.00	209.52 to 219.54
Winnebago Industries, Inc.	48.49	48.16 to 49.37
Wolverine World Wide, Inc.	19.28	19.03 to 19.51
Woori Bank	59.94	59.51 to 60.74
Worthington Industries, Inc.	53.51	53.36 to 54.29
Xenia Hotels & Resorts, Inc.	15.29	15.22 to 15.61
XPO Logistics, Inc.	149.60	148.60 to 152.40
Xylem Inc.	142.91	141.31 to 143.26
Yext, Inc.	7.83	7.69 to 7.90
YPF Sociedad Anonima	35.69	35.16 to 36.30
Yum China Holdings, Inc.	49.37	48.98 to 49.60
ZTO Express (Cayman) Inc.	22.32	21.95 to 22.34

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

5448 stocks found forming UPTRENDING

Back to top | Use Dark Theme