USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5934 stocks found forming UPTRENDING

Company	Close	Range
111, Inc.	3.65	3.18 to 3.79
1-800 FLOWERS.COM, Inc.	4.62	4.30 to 4.75
1st Source Corporation	63.51	63.01 to 63.99
21Vianet Group, Inc.	11.38	10.71 to 11.58
AAON, Inc.	85.37	82.43 to 86.49
AC Immune SA	3.53	3.32 to 3.56
Acacia Research Corporation	3.90	3.73 to 3.94
Accuray Incorporated	0.87	0.86 to 0.91
Aceto Corporation	7.81	7.70 to 8.08
Achieve Life Sciences, Inc.	5.66	5.30 to 5.72
ACM Research, Inc.	53.36	52.30 to 54.83
Addus HomeCare Corporation	111.41	108.57 to 111.96
ADTRAN, Inc.	9.36	8.76 to 9.37
Advanced Energy Industries, Inc.	227.62	221.80 to 229.30
AdvisorShares Sabretooth ETF	78.25	74.58 to 79.12
Aehr Test Systems	26.32	25.91 to 28.80
Aemetis, Inc	1.64	1.56 to 1.68
AeroVironment, Inc.	370.80	361.73 to 374.50
Agenus Inc.	4.25	3.83 to 4.31
Agios Pharmaceuticals, Inc.	28.32	27.34 to 28.38
AGNC Investment Corp.	11.39	11.31 to 11.44
Air T, Inc.	19.39	19.25 to 20.28
Akamai Technologies, Inc.	91.27	90.82 to 93.94
Akoustis Technologies, Inc.	21.75	20.50 to 24.50
Alarm.com Holdings, Inc.	51.96	51.25 to 52.33
Alector, Inc.	1.84	1.71 to 1.85
Alico, Inc.	37.08	36.41 to 37.28
Align Technology, Inc.	172.00	168.84 to 174.01
Alkermes plc	29.62	29.00 to 29.92
Alliance Resource Partners, L.P.	24.22	24.11 to 24.56
Allogene Therapeutics, Inc.	1.66	1.65 to 1.84
Allot Ltd.	11.10	10.84 to 11.33
Alpha and Omega Semiconductor Limited	22.22	21.51 to 22.36
Alphabet Inc.	332.71	325.51 to 334.44
Alphabet Inc.	331.86	325.00 to 334.04
Alta Mesa Resources, Inc.	246.09	240.00 to 249.98
Altimmune, Inc.	4.05	4.00 to 4.13
Amalgamated Bank	33.97	32.93 to 34.04
Amarin Corporation plc	15.56	15.05 to 16.18
Amazon.com, Inc.	246.42	245.96 to 248.94
Amdocs Limited	83.98	82.54 to 84.01
Amerco	55.19	54.11 to 55.45
American Airlines Group, Inc.	16.00	15.40 to 16.26
American Public Education, Inc.	40.61	39.51 to 40.76
American Resources Corporation	3.50	3.23 to 3.53
American Woodmark Corporation	60.98	57.81 to 62.00
America's Car-Mart, Inc.	27.68	27.12 to 28.26
Ameris Bancorp	79.37	78.31 to 79.41
Amicus Therapeutics, Inc.	14.28	14.27 to 14.30
Amkor Technology, Inc.	51.57	49.88 to 52.71
Amphastar Pharmaceuticals, Inc.	29.40	27.31 to 29.52
Amtech Systems, Inc.	13.88	13.55 to 14.33
Analog Devices, Inc.	293.86	292.45 to 298.35
AnaptysBio, Inc.	49.03	44.45 to 50.00
Anavex Life Sciences Corp.	4.29	4.11 to 4.34
ANGI Homeservices Inc.	13.16	13.10 to 14.01
ANI Pharmaceuticals, Inc.	84.35	79.35 to 87.00
Applied Materials, Inc.	307.20	300.59 to 309.50
Aptevo Therapeutics Inc.	8.98	8.65 to 9.11
Apyx Medical Corporation	4.01	3.61 to 4.05
Aqua Metals, Inc.	5.78	5.48 to 6.22
AquaBounty Technologies, Inc.	0.96	0.91 to 0.98
Arcadia Biosciences, Inc.	2.43	2.30 to 2.70
ArcBest Corporation	87.80	85.72 to 88.01
Arch Capital Group Ltd.	20.72	20.56 to 20.75
Arcturus Therapeutics Ltd.	7.54	6.91 to 7.57
Ardelyx, Inc.	7.37	7.17 to 7.74
Ares Capital Corporation	20.51	20.44 to 20.67
Array BioPharma Inc.	10.01	8.93 to 10.06
Arrow Financial Corporation	32.01	31.84 to 32.38
Artesian Resources Corporation	32.24	31.92 to 32.64
Art's-Way Manufacturing Co., Inc.	2.36	2.36 to 2.41
Arvinas, Inc.	12.15	11.76 to 12.51
ASML Holding N.V.	1280.16	1255.25 to 1283.56
Assertio Therapeutics, Inc.	9.32	9.19 to 9.39
Astec Industries, Inc.	48.54	47.03 to 49.01
Astronics Corporation	69.97	65.83 to 70.21
AstroNova, Inc.	9.52	9.15 to 9.65
Asure Software Inc	9.69	9.38 to 9.73
Atlantic American Corporation	3.00	3.00 to 3.12
Atomera Incorporated	2.33	2.30 to 2.38
Audentes Therapeutics, Inc.	1.24	1.23 to 1.33
Aurora Mobile Limited	7.47	6.60 to 7.57
Automatic Data Processing, Inc.	262.72	261.97 to 266.03
Aviat Networks, Inc.	22.16	21.34 to 22.32
Avnet, Inc.	49.71	49.26 to 50.05
Axcelis Technologies, Inc.	95.72	92.94 to 97.80
Axsome Therapeutics, Inc.	176.82	170.06 to 179.45
AXT Inc	22.23	20.10 to 23.30
Aytu BioScience, Inc.	2.68	2.62 to 2.72
B. Riley Financial, Inc.	8.09	6.86 to 8.28
B. Riley Financial, Inc.	21.56	20.72 to 21.56
B. Riley Financial, Inc.	9.27	7.65 to 9.50
B. Riley Financial, Inc.	15.29	14.60 to 15.42
B.O.S. Better Online Solutions	4.82	4.75 to 5.05
Baidu, Inc.	152.25	147.57 to 153.14
Balchem Corporation	159.21	158.92 to 161.58
Ballard Power Systems, Inc.	2.79	2.71 to 2.88
BancFirst Corporation	108.79	108.09 to 109.44
BancFirst Corporation	26.13	26.13 to 26.13
Bank OZK	47.96	47.46 to 48.22
Bank7 Corp.	42.78	42.62 to 42.99
Baozun Inc.	3.05	2.86 to 3.22
Barrett Business Services, Inc.	38.78	37.83 to 38.88
Barrick Gold Corporation	42.85	40.39 to 43.42
Beasley Broadcast Group, Inc.	5.35	5.01 to 5.38
Bed Bath & Beyond Inc.	6.59	6.56 to 6.87
Bel Fuse Inc.	169.07	166.05 to 172.27
Bel Fuse Inc.	188.00	185.56 to 191.48
Berry Petroleum Corporation	3.26	3.21 to 3.27
Bilibili Inc.	31.78	29.64 to 32.07
Biogen Inc.	185.63	182.73 to 188.00
BIO-key International, Inc.	0.60	0.57 to 0.60
Biomerica, Inc.	2.68	2.64 to 2.69
Bionano Genomics, Inc.	1.59	1.55 to 1.63
Bio-Techne Corp	66.56	65.52 to 67.38
BioTelemetry, Inc.	2.55	2.40 to 2.60
BioXcel Therapeutics, Inc.	2.02	1.87 to 2.02
BJ's Restaurants, Inc.	45.08	42.98 to 45.33
BlackLine, Inc.	57.50	55.91 to 58.25
BlackRock TCP Capital Corp.	5.63	5.54 to 5.64
Blink Charging Co.	0.92	0.77 to 0.93
Bloomin' Brands, Inc.	7.59	6.94 to 7.59
Blue Bird Corporation	49.00	47.73 to 49.76
BOK Financial Corporation	122.91	120.00 to 123.25
Bridgford Foods Corporation	8.08	8.08 to 8.08
Brighthouse Financial, Inc.	17.49	17.35 to 17.56
Broadcom Inc.	352.23	340.95 to 353.90
Broadway Financial Corporation	8.41	7.97 to 8.41
Broadwind Energy, Inc.	3.93	3.61 to 3.96
Bruker Corporation	53.41	51.81 to 56.22
Builders FirstSource, Inc.	124.08	121.47 to 126.52
C.H. Robinson Worldwide, Inc.	172.54	168.76 to 172.88
Cadence Design Systems, Inc.	325.51	321.02 to 328.51
Cadiz, Inc.	6.08	5.63 to 6.14
Caesars Entertainment Corporation	24.57	24.00 to 24.95
Caesarstone Ltd.	2.11	2.00 to 2.33
Calamos Convertible and High Income Fund	11.68	11.64 to 11.74
Calamos Convertible Opportunities and Income Fund	11.10	11.01 to 11.10
Calamos Dynamic Convertible & Income Fund	22.06	22.00 to 22.22
Calamos Global Dynamic Income Fund	7.76	7.66 to 7.89
Calamos Global Total Return Fund	11.95	11.80 to 11.96
Calamos Strategic Total Return Fund	19.73	19.54 to 19.74
CalAmp Corp.	6.04	5.80 to 6.22
Calavo Growers, Inc.	22.18	22.01 to 22.46
Calumet Specialty Products Partners, L.P.	19.98	19.29 to 20.25
Camtek Ltd.	137.80	130.50 to 141.38
Capital Bancorp, Inc.	28.92	28.69 to 28.97
Capital City Bank Group	42.90	42.64 to 43.03
Capital Southwest Corporation	23.05	22.97 to 23.21
Cardlytics, Inc.	1.29	1.24 to 1.36
CareDx, Inc.	20.57	17.74 to 20.66
Career Education Corporation	63.85	61.61 to 64.64
CareTrust REIT, Inc.	37.41	37.15 to 37.69
CarGurus, Inc.	38.71	38.42 to 39.42
Caseys General Stores, Inc.	602.45	593.00 to 610.09
CASI Pharmaceuticals, Inc.	1.08	1.05 to 1.17
Cass Information Systems, Inc	41.71	40.84 to 41.89
Cavco Industries, Inc.	677.03	658.37 to 682.59
CBAK Energy Technology, Inc.	0.89	0.86 to 0.90
Celcuity Inc.	104.51	100.38 to 104.68
Cellectar Biosciences, Inc.	3.77	3.39 to 4.06
Celsius Holdings, Inc.	53.08	52.23 to 54.28
Central Federal Corporation	26.86	26.75 to 28.02
Central Garden & Pet Company	32.47	32.36 to 32.72
Central Garden & Pet Company	29.50	29.25 to 29.67
Centrexion Therapeutics Corporation	1.49	1.47 to 1.63
Century Aluminum Company	47.01	45.35 to 47.64
Century Casinos, Inc.	1.62	1.52 to 1.67
Ceragon Networks Ltd.	2.26	2.14 to 2.29
Cerus Corporation	2.29	1.96 to 2.30
CEVA, Inc.	23.27	22.45 to 23.35
Chart Industries, Inc.	206.71	206.63 to 206.78
Check Point Software Technologies Ltd.	190.00	189.96 to 195.41
Children's Place, Inc. (The)	4.71	4.61 to 4.78
China Automotive Systems, Inc.	4.73	4.45 to 4.98
China Natural Resources, Inc.	3.72	3.62 to 3.75
China Recycling Energy Corporation	1.38	1.31 to 1.38
ChipMOS TECHNOLOGIES INC.	37.78	36.85 to 37.78
CHS Inc	25.69	25.54 to 25.73
CHS Inc	24.90	24.75 to 24.90
CHS Inc	25.29	25.15 to 25.30
CHS Inc	26.35	26.21 to 26.37
CHS Inc	27.85	27.77 to 28.00
Cidara Therapeutics, Inc.	221.38	221.25 to 221.41
Cimpress N.V	77.05	76.80 to 79.45
Cintas Corporation	193.03	192.17 to 194.73
Cirrus Logic, Inc.	121.41	119.07 to 121.97
Citi Trends, Inc.	47.89	46.01 to 49.37
Citius Pharmaceuticals, Inc.	0.88	0.81 to 0.88
Citizens & Northern Corp	20.37	20.25 to 20.62
Citizens Community Bancorp, Inc.	18.07	18.00 to 18.27
Clarus Corporation	3.63	3.55 to 3.67
ClearBridge Dividend Strategy ESG ETF	55.08	54.92 to 55.15
ClearBridge Large Cap Growth ESG ETF	83.52	83.13 to 83.72
Clearfield, Inc.	31.13	30.22 to 31.23
ClearOne, Inc.	5.54	5.28 to 5.84
ClearSign Combustion Corporation	0.74	0.70 to 0.78
CLPS Incorporation	0.93	0.92 to 0.94
Cocrystal Pharma, Inc.	1.13	1.11 to 1.17
Coda Octopus Group, Inc.	10.06	10.02 to 10.36
Codexis, Inc.	1.69	1.62 to 1.69
Co-Diagnostics, Inc.	5.98	5.87 to 6.18
Cogent Communications Holdings, Inc.	23.28	22.84 to 23.61
Cognex Corporation	39.43	38.50 to 39.62
Cognizant Technology Solutions Corporation	85.23	84.25 to 85.64
Coherus BioSciences, Inc.	1.65	1.58 to 1.72
Cohu, Inc.	27.62	26.46 to 27.84
Collegium Pharmaceutical, Inc.	48.15	45.00 to 48.43
CollPlant Holdings, Ltd.	1.51	1.43 to 1.52
Colony Bankcorp, Inc.	17.97	17.91 to 18.29
Columbus McKinnon Corporation	19.68	19.33 to 19.96
Comcast Corporation	29.07	28.49 to 29.32
Commercial Vehicle Group, Inc.	1.85	1.70 to 1.90
CommScope Holding Company, Inc.	19.04	18.78 to 19.85
Community Trust Bancorp, Inc.	57.77	57.18 to 57.90
Commvault Systems, Inc.	127.18	121.82 to 127.43
Compugen Ltd.	1.98	1.82 to 2.01
comScore, Inc.	8.24	7.72 to 8.38
Comstock Holding Companies, Inc.	12.00	11.90 to 12.35
Comtech Telecommunications Corp.	5.52	5.30 to 5.66
Concrete Pumping Holdings, Inc.	7.50	7.13 to 7.52
CONMED Corporation	43.46	42.05 to 43.94
Consolidated Water Co. Ltd.	36.59	35.60 to 36.76
Construction Partners, Inc.	117.09	114.94 to 117.58
Copart, Inc.	39.92	39.56 to 40.13
CorVel Corp.	70.58	69.00 to 71.39
Costco Wholesale Corporation	943.10	917.53 to 944.83
CPS Technologies Corp.	4.37	3.78 to 4.75
CRA International,Inc.	223.33	215.97 to 225.16
Cracker Barrel Old Country Store, Inc.	32.46	29.58 to 32.50
Creative Realities, Inc.	3.04	2.90 to 3.11
Credit Acceptance Corporation	466.01	451.00 to 474.02
Credit Suisse AG	178.69	177.41 to 179.00
Credit Suisse AG	103.81	103.02 to 103.86
Credit Suisse AG	48.37	48.00 to 48.50
Cresud S.A.C.I.F. y A.	12.65	12.29 to 12.73
Crinetics Pharmaceuticals, Inc.	55.35	51.61 to 55.76
CRISPR Therapeutics AG	55.32	53.37 to 55.70
Criteo S.A.	21.08	20.30 to 21.25
Cronos Group Inc.	2.68	2.66 to 2.76
Cross Country Healthcare, Inc.	8.41	8.08 to 8.60
Crown Crafts, Inc.	2.87	2.81 to 2.93
CryoPort, Inc.	10.65	10.32 to 10.73
CSG Systems International, Inc.	79.49	79.42 to 79.60
Cue Biopharma, Inc.	0.35	0.32 to 0.37
Cumberland Pharmaceuticals Inc.	4.72	4.67 to 5.05
CVD Equipment Corporation	4.65	4.50 to 4.67
CyberArk Software Ltd.	456.85	452.46 to 458.62
Cytokinetics, Incorporated	64.64	60.30 to 65.25
CytomX Therapeutics, Inc.	4.34	4.13 to 4.40
Cytosorbents Corporation	0.70	0.67 to 0.73
Daily Journal Corp. (S.C.)	629.01	590.39 to 632.48
Daktronics, Inc.	20.93	20.38 to 20.99
DarioHealth Corp.	11.67	11.67 to 12.27
Datasea Inc.	0.84	0.78 to 0.92
Dave & Buster's Entertainment, Inc.	17.70	17.04 to 17.88
Dawson Geophysical Company	1.78	1.76 to 1.84
Del Taco Restaurants, Inc.	10.16	10.15 to 10.17
Denali Therapeutics Inc.	17.95	16.96 to 17.98
Denny's Corporation	6.24	6.23 to 6.24
DENTSPLY SIRONA Inc.	12.51	12.26 to 12.90
Dermira, Inc.	7.74	7.15 to 7.75
Destination XL Group, Inc.	0.93	0.89 to 0.94
DexCom, Inc.	70.96	65.92 to 72.50
Diamond Hill Investment Group, Inc.	170.70	170.15 to 171.38
Diamondback Energy, Inc.	147.56	145.97 to 149.21
Digimarc Corporation	6.91	6.48 to 6.99
Digital Ally, Inc.	0.87	0.73 to 0.87
Diodes Incorporated	54.29	53.60 to 54.95
DLH Holdings Corp.	5.85	5.65 to 6.00
DMC Global Inc.	7.41	7.31 to 7.51
DocuSign, Inc.	68.31	67.44 to 69.49
Dogness (International) Corporation	11.10	10.90 to 11.20
Dollar Tree, Inc.	137.24	130.62 to 137.40
Dolphin Entertainment, Inc.	1.66	1.62 to 1.68
Donegal Group, Inc.	17.06	17.06 to 17.74
Dorchester Minerals, L.P.	23.26	23.02 to 23.59
Dorman Products, Inc.	126.61	124.12 to 128.98
Duluth Holdings Inc.	2.22	2.21 to 2.36
DXP Enterprises, Inc.	115.48	111.20 to 115.74
Dynavax Technologies Corporation	15.68	15.61 to 15.73
Eagle Bancorp Montana, Inc.	20.13	19.77 to 20.23
Eagle Bancorp, Inc.	21.69	21.55 to 22.09
eBay Inc.	93.31	90.00 to 93.59
EchoStar Corporation	126.07	121.52 to 128.31
EDAP TMS S.A.	4.10	3.81 to 4.20
Editas Medicine, Inc.	2.13	1.99 to 2.14
Educational Development Corporation	1.42	1.38 to 1.44
eGain Corporation	11.38	10.90 to 11.48
Ekso Bionics Holdings, Inc.	8.78	8.01 to 8.79
El Pollo Loco Holdings, Inc.	11.22	11.01 to 11.29
Elbit Systems Ltd.	717.04	697.32 to 719.99
electroCore, Inc.	6.33	5.44 to 6.35
Electro-Sensors, Inc.	4.37	4.28 to 4.45
Eltek Ltd.	9.10	9.10 to 9.25
Energous Corporation	5.53	5.09 to 5.57
Energy Focus, Inc.	2.30	2.22 to 2.38
Energy Recovery, Inc.	14.28	14.10 to 14.47
Enphase Energy, Inc.	36.65	34.95 to 37.65
Entegris, Inc.	101.84	99.85 to 102.64
ePlus inc.	88.56	84.37 to 88.67
Equinix, Inc.	783.86	758.90 to 805.00
Equity Bancshares, Inc.	45.67	45.33 to 46.08
Escalade, Incorporated	13.92	13.72 to 14.06
Etsy, Inc.	60.39	59.73 to 61.92
EuroDry Ltd.	13.07	12.85 to 13.19
Euroseas Ltd.	55.36	53.50 to 57.70
EverQuote, Inc.	26.24	25.08 to 26.30
Everspin Technologies, Inc.	11.37	11.11 to 12.30
EVINE Live Inc.	7.11	6.98 to 7.24
Evoke Pharma, Inc.	11.00	10.98 to 11.00
Exact Sciences Corporation	102.23	102.00 to 102.41
eXp World Holdings, Inc.	9.56	9.35 to 9.69
Expedia Group, Inc.	291.53	288.63 to 294.14
Expeditors International of Washington, Inc.	161.12	157.50 to 161.40
Exponent, Inc.	74.36	73.98 to 75.70
EZCORP, Inc.	21.92	21.44 to 21.99
F5 Networks, Inc.	270.56	264.58 to 272.15
Farmer Brothers Company	1.54	1.53 to 1.58
Farmers & Merchants Bancorp, Inc.	25.06	24.45 to 25.27
Fastenal Company	41.70	41.56 to 42.26
FAT Brands Inc.	0.40	0.38 to 0.54
Fate Therapeutics, Inc.	1.07	1.03 to 1.08
Ferroglobe PLC	5.00	4.86 to 5.06
FibroGen, Inc	9.71	9.23 to 9.75
Fidelity Nasdaq Composite Index Tracking Stock	93.31	92.45 to 93.59
Fidus Investment Corporation	19.72	19.66 to 19.81
Fifth Third Bancorp	48.52	47.99 to 48.76
First Bancorp	53.51	52.73 to 53.68
First Business Financial Services, Inc.	55.04	54.51 to 55.35
First Financial Bankshares, Inc.	31.52	31.15 to 31.55
First Guaranty Bancshares, Inc.	7.60	7.17 to 7.60
First Hawaiian, Inc.	26.34	26.22 to 26.80
First Internet Bancorp	21.00	20.97 to 21.91
First Interstate BancSystem, Inc.	36.75	36.27 to 37.03
First Mid-Illinois Bancshares, Inc.	39.67	39.03 to 39.78
First Northwest Bancorp	9.71	9.71 to 10.03
First Trust Alternative Absolute Return Strategy ETF	27.92	27.74 to 27.96
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	39.79	39.65 to 40.01
First Trust BuyWrite Income ETF	24.00	23.86 to 24.02
First Trust California Municipal High income ETF	49.52	49.51 to 49.65
First Trust Capital Strength ETF	95.34	94.43 to 95.40
First Trust CEF Income Opportunity ETF	23.30	23.26 to 23.35
First Trust China AlphaDEX Fund	31.22	30.65 to 31.38
First Trust Cloud Computing ETF	130.37	128.09 to 130.90
First Trust Developed Markets Ex-US AlphaDEX Fund	83.89	83.33 to 83.96
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	61.15	61.10 to 61.15
First Trust Dorsey Wright Dynamic Focus 5 ETF	38.21	37.88 to 38.23
First Trust Dorsey Wright Focus 5 ETF	66.34	65.79 to 66.38
First Trust Dorsey Wright International Focus 5 ETF	25.98	25.76 to 26.14
First Trust Dorsey Wright Momentum & Dividend ETF	42.72	42.47 to 42.72
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.92	35.74 to 35.93
First Trust Dorsey Wright Momentum & Value ETF	36.74	36.51 to 36.79
First Trust DorseyWright DALI 1 ETF	30.26	30.09 to 30.26
First Trust Dow Jones International Internet ETF	35.96	35.26 to 36.06
First Trust Emerging Markets AlphaDEX Fund	28.99	28.67 to 29.00
First Trust Emerging Markets Equity Select ETF	56.62	56.57 to 56.77
First Trust Emerging Markets Local Currency Bond ETF	29.99	29.88 to 30.03
First Trust Emerging Markets Small Cap AlphaDEX Fund	44.48	44.25 to 44.66
First Trust Enhanced Short Maturity ETF	59.98	59.97 to 59.98
First Trust Europe AlphaDEX Fund	55.50	55.31 to 55.56
First Trust Eurozone AlphaDEX ETF	63.62	63.22 to 63.62
First Trust Germany AlphaDEX Fund	65.51	65.28 to 65.59
First Trust Global Tactical Commodity Strategy Fund	23.90	23.82 to 24.02
First Trust High Yield Long/Short ETF	41.98	41.93 to 42.03
First Trust Indxx Global Agriculture ETF	27.06	27.06 to 27.24
First Trust Indxx Global Natural Resources Income ETF	16.71	16.68 to 16.78
First Trust Indxx Innovative Transaction & Process ETF	61.57	61.06 to 61.68
First Trust International Equity Opportunities ETF	62.91	62.41 to 62.99
First Trust IPOX Europe Equity Opportunities ETF	32.15	32.11 to 32.15
First Trust Japan AlphaDEX Fund	70.56	70.23 to 70.95
First Trust Large Cap Core AlphaDEX Fund	122.60	121.92 to 122.65
First Trust Large Cap Growth AlphaDEX Fund	165.34	163.54 to 165.34
First Trust Large Cap Value AlphaDEX Fund	88.58	88.31 to 88.79
First Trust Latin America AlphaDEX Fund	23.82	23.72 to 24.05
First Trust Low Duration Opportunities ETF	50.19	50.16 to 50.23
First Trust Low Duration Strategic Focus ETF	19.20	19.17 to 19.22
First Trust Managed Municipal ETF	51.40	51.37 to 51.45
First Trust Mid Cap Core AlphaDEX Fund	132.84	132.15 to 132.94
First Trust Mid Cap Growth AlphaDEX Fund	96.96	95.87 to 97.00
First Trust Mid Cap Value AlphaDEX Fund	58.08	58.03 to 58.26
First Trust Multi Cap Growth AlphaDEX Fund	169.68	167.58 to 170.14
First Trust Multi Cap Value AlphaDEX Fund	92.50	92.24 to 92.61
First Trust Multi-Asset Diversified Income Index Fund	15.97	15.91 to 15.99
First Trust Municipal High Income ETF	48.14	48.10 to 48.20
First Trust NASDAQ ABA Community Bank Index Fund	57.80	57.72 to 58.09
First Trust Nasdaq Artificial Intelligence and Robotics ETF	55.75	55.28 to 55.84
First Trust NASDAQ Clean Edge Green Energy Index Fund	49.11	48.13 to 49.45
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	156.82	155.57 to 157.02
First Trust NASDAQ Cybersecurity ETF	72.96	72.26 to 73.00
First Trust Nasdaq Food & Beverage ETF	21.15	21.13 to 21.22
First Trust NASDAQ Global Auto Index Fund	83.70	83.09 to 84.16
First Trust Nasdaq Oil & Gas ETF	28.59	28.49 to 28.77
First Trust Nasdaq Pharmaceuticals ETF	33.45	33.23 to 33.51
First Trust Nasdaq Semiconductor ETF	144.68	143.01 to 144.96
First Trust NASDAQ Technology Dividend Index Fund	100.44	99.43 to 100.60
First Trust Nasdaq Transportation ETF	40.57	40.28 to 40.57
First Trust NASDAQ-100 Equal Weighted Index Fund	144.00	143.17 to 144.05
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	100.74	100.52 to 100.82
First Trust NASDAQ-100- Technology Index Fund	240.35	237.90 to 240.74
First Trust RBA American Industrial Renaissance ETF	108.87	107.22 to 108.95
First Trust Rising Dividend Achievers ETF	72.57	72.01 to 72.62
First Trust RiverFront Dynamic Developed International ETF	82.62	82.31 to 82.62
First Trust RiverFront Dynamic Emerging Markets ETF	82.96	81.89 to 82.96
First Trust RiverFront Dynamic Europe ETF	76.15	76.15 to 76.15
First Trust S&P International Dividend Aristocrats ETF	20.78	20.72 to 20.84
First Trust Senior Loan Fund ETF	46.08	46.03 to 46.08
First Trust Small Cap Core AlphaDEX Fund	119.74	118.70 to 119.99
First Trust Small Cap Growth AlphaDEX Fund	102.05	100.67 to 102.25
First Trust Small Cap Value AlphaDEX Fund	59.66	59.27 to 59.82
First Trust SMID Cap Rising Dividend Achievers ETF	40.05	39.87 to 40.15
First Trust SSI Strategic Convertible Securities ETF	45.23	44.68 to 45.35
First Trust Strategic Income ETF	27.65	27.57 to 27.69
First Trust Switzerland AlphaDEX Fund	81.40	81.35 to 81.48
First Trust TCW Opportunistic Fixed Income ETF	44.39	44.33 to 44.44
First Trust United Kingdom AlphaDEX Fund	52.12	52.02 to 52.12
First US Bancshares, Inc.	13.85	13.85 to 13.85
First Western Financial, Inc.	26.49	25.87 to 27.00
FirstCash, Inc.	166.09	163.00 to 166.32
FirstService Corporation	160.47	158.56 to 160.59
Fiserv, Inc.	68.17	67.22 to 69.53
Five Below, Inc.	203.61	191.00 to 204.50
Flex Ltd.	62.14	60.74 to 62.49
Flexsteel Industries, Inc.	42.45	40.07 to 42.56
Fluent, Inc.	3.07	3.06 to 3.25
Fonar Corporation	18.59	18.55 to 18.62
Foresight Autonomous Holdings Ltd.	1.43	1.38 to 1.43
FormFactor, Inc.	73.12	67.63 to 73.24
Formula Systems (1985) Ltd.	170.00	169.96 to 170.00
Forrester Research, Inc.	8.20	8.09 to 8.44
Fortress Biotech, Inc.	4.17	3.87 to 4.38
Fortress Biotech, Inc.	10.19	9.85 to 10.50
Forward Air Corporation	27.44	26.80 to 28.05
Fox Factory Holding Corp.	18.79	18.30 to 19.03
Franklin Electric Co., Inc.	99.89	99.53 to 100.34
Freightcar America, Inc.	11.57	10.53 to 11.59
Frequency Electronics, Inc.	59.80	58.30 to 61.00
Freshpet, Inc.	64.15	62.88 to 65.40
frontdoor, inc.	60.33	59.99 to 61.34
FRP Holdings, Inc.	23.83	23.14 to 23.98
FS Bancorp, Inc.	41.47	40.93 to 41.47
FSB Bancorp, Inc.	36.60	36.42 to 37.34
Fulgent Genetics, Inc.	28.16	27.56 to 28.25
Funko, Inc.	3.52	3.41 to 3.69
FVCBankcorp, Inc.	13.97	13.87 to 14.31
Gaia, Inc.	3.65	3.54 to 3.67
Galapagos NV	33.11	32.65 to 33.14
Galmed Pharmaceuticals Ltd.	0.84	0.81 to 0.84
Gaming and Leisure Properties, Inc.	44.98	44.38 to 45.05
Garmin Ltd.	211.49	208.98 to 212.33
GCI Liberty, Inc.	38.52	37.90 to 38.82
GDS Holdings Limited	43.95	41.80 to 46.00
Genprex, Inc.	2.60	2.20 to 2.75
Gentex Corporation	24.30	24.16 to 24.53
Gentherm Inc	38.40	37.88 to 38.58
Geospace Technologies Corporation	22.80	20.98 to 23.61
Geron Corporation	1.42	1.31 to 1.48
Gevo, Inc.	2.05	1.95 to 2.07
Gibraltar Industries, Inc.	55.70	52.07 to 56.00
Gilat Satellite Networks Ltd.	17.08	15.12 to 17.20
Glacier Bancorp, Inc.	46.60	46.33 to 47.12
Gladstone Capital Corporation	21.02	20.83 to 21.08
Gladstone Commercial Corporation	11.30	11.16 to 11.40
Gladstone Commercial Corporation	20.80	20.70 to 20.95
Gladstone Investment Corporation	13.92	13.85 to 13.99
Gladstone Investment Corporation	25.22	25.18 to 25.22
Gladstone Land Corporation	9.58	9.39 to 9.67
Gladstone Land Corporation	19.33	19.27 to 19.39
Glen Burnie Bancorp	4.30	4.22 to 4.49
Global Indemnity Limited	28.98	28.48 to 28.98
Global Water Resources, Inc.	8.62	8.42 to 8.67
Global X Autonomous & Electric Vehicles ETF	32.21	31.82 to 32.30
Global X Conscious Companies ETF	44.21	43.99 to 44.26
Global X DAX Germany ETF	47.19	46.99 to 47.20
Global X E-commerce ETF	34.40	33.95 to 34.45
Global X FinTech ETF	30.20	29.83 to 30.34
Global X Future Analytics Tech ETF	53.12	52.21 to 53.25
Global X Internet of Things ETF	37.89	37.60 to 37.96
Global X Millennials Thematic ETF	48.19	47.81 to 48.35
Global X MSCI SuperDividend EAFE ETF	19.69	19.57 to 19.73
Global X NASDAQ-100 Covered Call ETF	17.90	17.85 to 17.90
Global X Robotics & Artificial Intelligence ETF	38.43	38.19 to 38.53
Global X S&P 500 Catholic Values ETF	83.81	83.32 to 83.90
Global X Social Media ETF	58.53	57.87 to 58.79
Global X SuperDividend Alternatives ETF	12.12	12.05 to 12.12
Global X SuperDividend REIT ETF	22.38	22.22 to 22.43
Gogo Inc.	5.22	5.11 to 5.34
Golar LNG Limited	38.59	38.22 to 38.97
Golub Capital BDC, Inc.	13.74	13.65 to 13.80
Goosehead Insurance, Inc.	74.50	73.90 to 75.48
Grand Canyon Education, Inc.	177.05	174.63 to 177.93
GRAVITY Co., Ltd.	62.02	56.49 to 64.50
Great Elm Capital Corp.	7.12	6.96 to 7.16
Great Lakes Dredge & Dock Corporation	13.57	13.19 to 13.64
Great Southern Bancorp, Inc.	62.36	61.92 to 62.52
Green Brick Partners, Inc.	72.85	71.17 to 74.02
Green Plains, Inc.	10.63	10.40 to 10.90
Greene County Bancorp, Inc.	22.35	21.79 to 22.35
Grindrod Shipping Holdings Ltd.	29.52	29.43 to 29.53
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	110.79	110.14 to 113.44
Grupo Financiero Galicia S.A.	55.06	54.60 to 56.12
GSI Technology, Inc.	7.89	7.39 to 7.99
Guardant Health, Inc.	107.57	103.80 to 113.91
Gulf Resources, Inc.	4.13	4.10 to 4.15
Gyrodyne , LLC	9.06	9.06 to 9.06
Hallador Energy Company	20.29	19.60 to 20.74
Halozyme Therapeutics, Inc.	72.42	71.29 to 72.65
Hamilton Lane Incorporated	150.95	145.94 to 151.09
Hancock Whitney Corporation	67.93	66.93 to 67.98
Hanmi Financial Corporation	27.71	27.57 to 27.99
Harmonic Inc.	10.06	9.54 to 10.16
Hasbro, Inc.	86.64	85.65 to 87.01
Hawkins, Inc.	159.18	156.30 to 160.29
Haymaker Acquisition Corp.	11.40	11.40 to 11.43
Healthcare Services Group, Inc.	19.43	19.09 to 19.59
Heartland Express, Inc.	10.42	10.34 to 10.49
Helius Medical Technologies, Inc.	3.21	2.82 to 3.25
Hennessy Advisors, Inc.	9.70	9.69 to 9.92
Hennessy Capital Acquisition Corp. IV	10.03	10.03 to 10.03
Heron Therapeutics, Inc.	1.49	1.40 to 1.57
HF Foods Group Inc.	2.24	2.20 to 2.26
Hologic, Inc.	74.86	74.81 to 74.89
Home Bancorp, Inc.	59.38	58.05 to 59.62
Home BancShares, Inc.	28.28	28.00 to 28.47
Home Federal Bancorp, Inc. of Louisiana	17.68	17.68 to 17.68
Hooker Furniture Corporation	11.90	11.63 to 12.09
Hope Bancorp, Inc.	11.28	11.23 to 11.52
Horizon Bancorp, Inc.	17.07	16.84 to 17.18
Horizon Technology Finance Corporation	6.62	6.62 to 6.73
Hoth Therapeutics, Inc.	1.07	1.04 to 1.10
Huazhu Group Limited	50.38	49.59 to 50.49
Hub Group, Inc.	47.16	46.12 to 47.50
Hudson Technologies, Inc.	7.33	7.10 to 7.35
Huntington Bancshares Incorporated	17.90	17.74 to 18.15
Hurco Companies, Inc.	17.18	16.71 to 17.87
Huron Consulting Group Inc.	183.23	178.64 to 184.58
Hutchison China MediTech Limited	14.93	14.63 to 14.99
i3 Verticals, Inc.	27.07	26.63 to 27.70
IAC/InterActiveCorp	39.64	38.91 to 39.81
IBEX Holdings Limited	38.85	37.54 to 39.04
Icahn Enterprises L.P.	7.87	7.80 to 7.94
ICF International, Inc.	93.66	90.95 to 94.99
Ichor Holdings	24.65	22.50 to 24.81
Iconix Brand Group, Inc.	2.75	2.55 to 2.98
ICU Medical, Inc.	151.19	149.84 to 152.97
Ideal Power Inc.	3.88	3.53 to 4.57
Identiv, Inc.	3.58	3.50 to 3.66
IDEXX Laboratories, Inc.	724.76	702.01 to 725.53
IES Holdings, Inc.	419.76	385.02 to 420.70
IHS Markit Ltd.	24.95	24.82 to 24.95
Illumina, Inc.	145.55	141.63 to 145.70
ImmuCell Corporation	6.67	6.55 to 6.80
Immuron Limited	0.97	0.83 to 1.08
Immutep Limited	3.07	2.92 to 3.09
Impinj, Inc.	203.41	201.50 to 212.00
Incyte Corporation	106.35	104.70 to 106.94
Industrial Logistics Properties Trust	5.89	5.81 to 6.37
Information Services Group, Inc.	6.02	5.79 to 6.05
Ingles Markets, Incorporated	70.62	69.34 to 71.46
Innodata Inc.	61.68	60.45 to 63.10
Innospec Inc.	80.57	79.44 to 81.52
Innovative Solutions and Support, Inc.	19.79	18.43 to 19.81
Inseego Corp.	10.84	10.37 to 11.01
Insight Enterprises, Inc.	85.56	84.73 to 86.57
Inspired Entertainment, Inc.	9.82	9.33 to 9.89
Insteel Industries, Inc.	33.64	32.91 to 33.84
Integra LifeSciences Holdings Corporation	13.13	12.88 to 13.67
Integrated Media Technology Limited	0.59	0.51 to 0.60
Intel Corporation	44.05	43.89 to 45.45
Intellia Therapeutics, Inc.	11.45	10.15 to 11.45
Inter Parfums, Inc.	89.30	86.70 to 89.78
Interface, Inc.	29.98	29.61 to 30.24
International Bancshares Corporation	68.39	68.16 to 69.63
International Money Express, Inc.	15.51	15.47 to 15.51
Invesco BuyBack Achievers ETF	137.93	137.13 to 138.02
Invesco Dividend Achievers ETF	52.85	52.49 to 52.89
Invesco DWA Basic Materials Momentum ETF	123.18	122.29 to 123.18
Invesco DWA Consumer Cyclicals Momentum ETF	109.40	109.40 to 109.66
Invesco DWA Consumer Staples Momentum ETF	104.74	104.72 to 104.75
Invesco DWA Developed Markets Momentum ETF	50.99	50.59 to 51.05
Invesco DWA Emerging Markets Momentum ETF	25.06	24.75 to 25.10
Invesco DWA Energy Momentum ETF	46.90	46.79 to 46.98
Invesco DWA Financial Momentum ETF	59.39	58.71 to 59.39
Invesco DWA Industrials Momentum ETF	189.02	186.67 to 189.19
Invesco DWA Momentum ETF	122.92	121.20 to 123.00
Invesco DWA SmallCap Momentum ETF	100.31	98.75 to 100.31
Invesco DWA Technology Momentum ETF	82.35	80.47 to 82.42
Invesco FTSE RAFI US 1500 Small-Mid ETF	48.47	47.98 to 48.51
Invesco Global Water ETF	45.90	45.75 to 46.01
Invesco Golden Dragon China ETF	30.74	29.91 to 30.82
Invesco High Yield Equity Dividend Achievers ETF	21.15	21.05 to 21.19
Invesco International BuyBack Achievers ETF	56.76	56.42 to 56.83
Invesco International Dividend Achievers ETF	22.34	22.21 to 22.37
Invesco KBW Bank ETF	86.80	86.11 to 86.92
Invesco KBW High Dividend Yield Financial ETF	14.19	14.06 to 14.21
Invesco KBW Premium Yield Equity REIT ETF	16.20	16.00 to 16.25
Invesco KBW Regional Banking ETF	63.68	63.33 to 64.40
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	13.76	13.66 to 13.79
Invesco QQQ Trust, Series 1	627.19	622.26 to 628.85
Invesco S&P SmallCap Consumer Discretionary ETF	114.06	113.97 to 114.43
Invesco S&P SmallCap Consumer Staples ETF	31.63	31.44 to 31.82
Invesco S&P SmallCap Energy ETF	45.21	45.11 to 45.47
Invesco S&P SmallCap Financials ETF	59.06	59.03 to 59.11
Invesco S&P SmallCap Industrials ETF	161.44	160.32 to 161.56
Invesco S&P SmallCap Information Technology ETF	60.53	59.34 to 60.64
Invesco S&P SmallCap Materials ETF	91.86	91.56 to 92.40
Invesco S&P SmallCap Utilities & Communication Services ETF	58.28	57.74 to 58.28
Invesco Strategic US ETF	58.92	58.67 to 58.94
Invesco Variable Rate Investment Grade ETF	25.13	25.13 to 25.14
Invesco Water Resources ETF	72.98	72.73 to 73.31
Investors Title Company	253.90	247.78 to 254.00
Ionis Pharmaceuticals, Inc.	81.66	78.88 to 82.21
IPG Photonics Corporation	76.12	75.50 to 76.79
iQIYI, Inc.	2.12	2.05 to 2.14
iRadimed Corporation	97.90	96.67 to 99.75
IRIDEX Corporation	1.48	1.23 to 1.54
Iridium Communications Inc	19.57	19.10 to 19.73
iRobot Corporation	0.48	0.44 to 0.72
Ironwood Pharmaceuticals, Inc.	4.48	4.04 to 4.51
iShares 20+ Year Treasury Bond ETF	87.66	87.41 to 87.91
iShares Asia 50 ETF	105.92	104.05 to 106.10
iShares Commodities Select Strategy ETF	25.70	25.51 to 25.77
iShares Core MSCI Total International Stock ETF	88.08	87.61 to 88.11
iShares Core S&P U.S. Growth ETF	170.78	169.03 to 171.21
iShares Core S&P U.S. Value ETF	105.18	104.61 to 105.27
iShares Core Total USD Bond Market ETF	46.64	46.62 to 46.70
iShares ESG MSCI EAFE ETF	98.57	98.23 to 98.64
iShares ESG MSCI EM ETF	46.75	46.16 to 46.77
iShares ESG MSCI USA ETF	151.62	150.58 to 151.79
iShares Exponential Technologies ETF	72.49	72.03 to 72.59
iShares Fallen Angels USD Bond ETF	27.54	27.47 to 27.54
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	23.73	23.61 to 23.74
iShares Global Infrastructure ETF	61.85	61.72 to 62.01
iShares GNMA Bond ETF	44.75	44.62 to 44.81
iShares MBS ETF	95.65	95.60 to 95.83
iShares MSCI ACWI ex US Index Fund	69.82	69.47 to 69.86
iShares MSCI ACWI Index Fund	145.38	144.43 to 145.48
iShares MSCI All Country Asia ex Japan Index Fund	98.96	97.61 to 99.01
iShares MSCI Brazil Small-Cap ETF	13.62	13.46 to 13.70
iShares MSCI China ETF	64.26	62.98 to 64.32
iShares MSCI EAFE Small-Cap ETF	80.60	80.35 to 80.64
iShares MSCI Emerging Markets Asia ETF	99.36	98.15 to 99.60
iShares MSCI Emerging Markets ex China ETF	76.55	75.90 to 76.59
iShares MSCI Europe Financials Sector Index Fund	37.33	37.14 to 37.35
iShares MSCI Europe Small-Cap ETF	70.40	70.28 to 70.48
iShares MSCI Global Gold Miners ETF	82.34	81.71 to 83.20
iShares MSCI Global Impact ETF	85.36	84.77 to 85.44
iShares MSCI New Zealand ETF	46.10	45.98 to 46.17
iShares MSCI Qatar ETF	19.61	19.54 to 19.64
iShares MSCI Turkey ETF	37.54	37.24 to 37.57
iShares MSCI UAE ETF	19.55	19.52 to 19.61
iShares Nasdaq Biotechnology Index Fund	171.40	169.12 to 172.38
iShares PHLX SOX Semiconductor Sector Index Fund	330.36	325.53 to 331.38
iShares Preferred and Income Securities ETF	31.62	31.48 to 31.62
iShares S&P Emerging Markets Infrastructure Index Fund	26.99	26.99 to 27.04
iShares S&P Global Clean Energy Index Fund	17.56	17.15 to 17.59
iShares S&P Global Timber & Forestry Index Fund	75.83	75.36 to 75.83
iShares S&P Small-Cap 600 Growth ETF	148.17	146.30 to 148.37
iShares Select Dividend ETF	145.29	144.55 to 145.43
iShares Short Treasury Bond ETF	110.26	110.25 to 110.26
Itron, Inc.	97.44	96.98 to 98.86
Ituran Location and Control Ltd.	44.06	43.05 to 44.65
J & J Snack Foods Corp.	94.87	92.94 to 96.18
J. W. Mays, Inc.	40.00	40.00 to 40.00
J.B. Hunt Transport Services, Inc.	206.33	203.70 to 207.46
Jack Henry & Associates, Inc.	190.27	188.17 to 190.42
Jack In The Box Inc.	22.66	21.93 to 22.90
JAKKS Pacific, Inc.	18.22	18.03 to 18.62
James River Group Holdings, Ltd.	6.59	6.23 to 6.60
Janus Henderson Small Cap Growth Alpha ETF	77.38	76.08 to 77.49
Janus Henderson Small/Mid Cap Growth Alpha ETF	85.92	84.76 to 86.05
JD.com, Inc.	30.72	29.89 to 30.98
Jerash Holdings (US), Inc.	3.08	3.05 to 3.14
JetBlue Airways Corporation	4.90	4.86 to 5.15
John B. Sanfilippo & Son, Inc.	71.62	70.46 to 72.23
Johnson Outdoors Inc.	44.07	43.59 to 44.28
Kaiser Aluminum Corporation	126.82	123.04 to 127.24
Kala Pharmaceuticals, Inc.	0.63	0.61 to 0.64
KalVista Pharmaceuticals, Inc.	16.39	15.39 to 16.77
Kamada Ltd.	8.06	8.00 to 8.20
Kandi Technologies Group, Inc.	0.88	0.80 to 0.89
Karyopharm Therapeutics Inc.	8.19	7.05 to 8.64
Kearny Financial	7.56	7.53 to 7.62
Kelly Services, Inc.	9.56	9.11 to 9.62
Kelly Services, Inc.	9.75	9.40 to 9.75
Key Tronic Corporation	2.71	2.67 to 2.77
Kforce, Inc.	34.31	33.99 to 34.66
Kimball Electronics, Inc.	28.83	28.15 to 29.08
Kingstone Companies, Inc	17.09	16.94 to 17.45
KLA-Tencor Corporation	1428.17	1386.63 to 1432.25
KLX Energy Services Holdings, Inc.	2.34	2.15 to 2.43
Kodiak Sciences Inc	28.06	25.23 to 28.18
Kopin Corporation	2.96	2.78 to 2.99
Kornit Digital Ltd.	15.12	14.64 to 15.23
Koss Corporation	4.53	4.34 to 4.68
Kratos Defense & Security Solutions, Inc.	117.90	114.50 to 119.63
Krystal Biotech, Inc.	272.13	257.00 to 274.40
Kulicke and Soffa Industries, Inc.	56.32	55.24 to 57.93
KVH Industries, Inc.	7.53	7.10 to 7.69
L.B. Foster Company	29.17	28.28 to 29.73
Lake Shore Bancorp, Inc.	14.95	14.85 to 15.00
Lakeland Industries, Inc.	9.29	8.87 to 9.41
Lam Research Corporation	220.40	215.18 to 222.58
Lamar Advertising Company	129.60	127.34 to 129.87
Lands' End, Inc.	15.01	14.35 to 15.04
Landstar System, Inc.	155.16	153.62 to 157.22
Lantronix, Inc.	6.25	5.95 to 6.31
Lattice Semiconductor Corporation	83.10	81.49 to 83.77
Laureate Education, Inc.	35.57	35.15 to 35.87
Legacy Housing Corporation	21.65	21.08 to 21.74
Legg Mason Global Infrastructure ETF	27.77	27.77 to 27.77
Legg Mason Low Volatility High Dividend ETF	40.47	40.30 to 40.53
Legg Mason Small-Cap Quality Value ETF	45.00	44.95 to 45.00
LeMaitre Vascular, Inc.	83.83	82.00 to 85.57
LendingTree, Inc.	58.96	57.21 to 62.50
Lexicon Pharmaceuticals, Inc.	1.18	1.11 to 1.18
LF Capital Acquistion Corp.	10.03	10.00 to 10.03
LGI Homes, Inc.	52.58	51.51 to 53.69
Liberty Media Corporation	43.05	42.83 to 43.48
Liberty Media Corporation	40.15	39.87 to 40.50
Lifetime Brands, Inc.	4.04	4.01 to 4.07
Lifevantage Corporation	6.79	6.36 to 6.83
Ligand Pharmaceuticals Incorporated	206.81	205.25 to 210.27
Lightbridge Corporation	16.52	16.15 to 16.91
LightPath Technologies, Inc.	11.98	11.42 to 12.46
Limbach Holdings, Inc.	82.75	76.76 to 83.33
Limoneira Co	13.69	13.52 to 13.98
Lincoln Educational Services Corporation	24.96	24.44 to 25.48
Lincoln Electric Holdings, Inc.	251.49	246.52 to 252.70
Lindblad Expeditions Holdings Inc.	16.89	15.27 to 16.99
Lipocine Inc.	9.13	8.00 to 9.13
Liquidia Technologies, Inc.	36.60	34.37 to 39.16
Liquidity Services, Inc.	31.61	30.90 to 31.70
Littelfuse, Inc.	275.93	273.55 to 279.37
Live Oak Bancshares, Inc.	36.12	35.72 to 36.33
Live Ventures Incorporated	19.78	19.23 to 20.03
LKQ Corporation	33.20	32.90 to 33.40
Loop Industries, Inc.	1.16	1.14 to 1.18
LPL Financial Holdings Inc.	365.36	355.00 to 366.11
LSI Industries Inc.	19.52	18.99 to 19.72
Luminex Corporation	43.07	35.11 to 43.13
MACOM Technology Solutions Holdings, Inc.	197.55	173.15 to 199.56
MacroGenics, Inc.	1.79	1.71 to 1.85
Magic Software Enterprises Ltd.	27.68	27.34 to 28.00
Magyar Bancorp, Inc.	17.98	17.87 to 17.99
Malibu Boats, Inc.	32.69	31.39 to 33.17
Mammoth Energy Services, Inc.	2.04	2.01 to 2.12
Manhattan Associates, Inc.	176.31	172.66 to 176.86
MannKind Corporation	5.77	5.74 to 5.84
Marathon Patent Group, Inc.	10.65	10.16 to 10.85
Marchex, Inc.	1.74	1.63 to 1.77
Marine Petroleum Trust	4.50	4.22 to 4.63
Marker Therapeutics, Inc.	1.83	1.61 to 1.97
Marriott International	323.35	319.01 to 325.15
Marten Transport, Ltd.	12.56	12.50 to 12.79
Martin Midstream Partners L.P.	2.99	2.94 to 3.01
MasterCraft Boat Holdings, Inc.	21.65	20.94 to 21.77
Matrix Service Company	12.63	12.09 to 12.79
Mattel, Inc.	21.46	21.09 to 21.64
Matthews International Corporation	28.25	28.24 to 28.71
McGrath RentCorp	109.90	105.95 to 111.13
MediciNova, Inc.	1.44	1.44 to 1.51
Medpace Holdings, Inc.	599.21	591.36 to 605.96
MercadoLibre, Inc.	2149.90	2122.57 to 2165.02
Mercantile Bank Corporation	48.67	48.14 to 49.05
Mercer International Inc.	2.55	2.47 to 2.56
Merchants Bancorp	34.84	34.75 to 35.85
Mercury Systems Inc	97.02	93.59 to 97.05
Meridian Corporation	17.58	17.41 to 17.74
Mersana Therapeutics, Inc.	29.08	28.78 to 30.39
Merus N.V.	90.00	87.14 to 96.93
Mesa Laboratories, Inc.	83.96	80.00 to 85.87
Meta Financial Group, Inc.	73.55	73.19 to 74.00
Methanex Corporation	47.48	46.67 to 48.02
MGE Energy Inc.	78.75	77.92 to 79.26
MGP Ingredients, Inc.	24.93	24.35 to 25.13
Microbot Medical Inc.	2.13	2.07 to 2.16
Microchip Technology Incorporated	73.37	73.21 to 75.32
Micron Technology, Inc.	345.82	339.32 to 348.47
MicroStrategy Incorporated	162.21	154.69 to 163.82
Microvision, Inc.	0.98	0.92 to 0.99
Mid Penn Bancorp	31.37	31.23 to 31.72
Middlesex Water Company	52.80	51.48 to 53.69
Midland States Bancorp, Inc.	21.89	21.58 to 21.94
MidWestOne Financial Group, Inc.	39.88	38.56 to 39.95
MIND C.T.I. Ltd.	1.26	1.25 to 1.27
Minerva Neurosciences, Inc	4.32	3.96 to 4.51
Mitcham Industries, Inc.	10.61	9.95 to 10.91
Mitek Systems, Inc.	10.62	10.45 to 10.68
MKS Instruments, Inc.	185.92	183.40 to 188.71
Moderna, Inc.	33.84	32.37 to 34.66
Moleculin Biotech, Inc.	4.05	3.86 to 4.11
Momo Inc.	6.95	6.65 to 6.99
Mondelez International, Inc.	54.92	54.73 to 55.40
Monolithic Power Systems, Inc.	967.16	944.00 to 970.98
Monro, Inc.	20.78	20.26 to 21.09
Monroe Capital Corporation	6.51	6.41 to 6.58
Monster Beverage Corporation	77.50	77.13 to 78.09
Morningstar, Inc.	218.51	215.35 to 219.76
Motorcar Parts of America, Inc.	13.26	12.61 to 13.38
Mustang Bio, Inc.	1.12	1.10 to 1.17
My Size, Inc.	0.95	0.87 to 1.00
Myriad Genetics, Inc.	6.58	6.48 to 7.15
Nano Dimension Ltd.	1.70	1.68 to 1.75
NanoVibronix, Inc.	4.02	4.01 to 4.25
NAPCO Security Technologies, Inc.	42.42	41.83 to 42.51
Nasdaq, Inc.	99.42	97.86 to 99.76
Nathan's Famous, Inc.	92.60	90.44 to 92.60
National Bankshares, Inc.	33.54	33.50 to 34.50
National Beverage Corp.	32.95	32.70 to 33.18
National Energy Services Reunited Corp.	17.80	17.48 to 17.99
National Research Corporation	20.43	19.44 to 20.45
National Vision Holdings, Inc.	27.42	25.61 to 27.50
Natural Alternatives International, Inc.	4.71	4.45 to 4.87
Natural Health Trends Corp.	3.53	3.35 to 3.85
Nature's Sunshine Products, Inc.	22.32	21.66 to 23.05
NBT Bancorp Inc.	42.53	42.30 to 43.03
Neogen Corporation	9.37	9.04 to 9.62
NeoGenomics, Inc.	12.49	11.93 to 13.74
Neonode Inc.	1.92	1.85 to 1.94
NetEase, Inc.	145.78	142.28 to 146.25
NetScout Systems, Inc.	27.42	26.51 to 27.44
NetSol Technologies Inc.	3.08	3.08 to 3.19
Neuronetics, Inc.	1.98	1.90 to 2.10
New Fortress Energy LLC	1.27	1.13 to 1.33
Newell Brands Inc.	4.14	4.14 to 4.26
News Corporation	30.50	30.15 to 30.56
News Corporation	26.54	26.36 to 26.66
Newtek Business Services Corp.	13.91	13.06 to 13.92
Newtek Business Services Corp.	25.23	25.23 to 25.23
Nexstar Media Group, Inc.	210.83	207.75 to 212.38
NICE Ltd	116.57	114.35 to 117.23
nLIGHT, Inc.	41.57	39.70 to 41.80
NN, Inc.	1.44	1.33 to 1.44
Noodles & Company	0.86	0.80 to 0.89
Nordson Corporation	262.40	259.51 to 263.02
Nortech Systems Incorporated	7.62	7.62 to 7.81
Northeast Bancorp	108.40	105.21 to 109.31
Northern Technologies International Corporation	9.21	8.51 to 9.39
Northern Trust Corporation	146.17	143.51 to 146.34
Northrim BanCorp Inc	28.18	27.43 to 28.30
Northwest Pipe Company	67.82	65.79 to 68.26
Norwegian Cruise Line Holdings Ltd.	24.33	23.73 to 24.42
Nova Measuring Instruments Ltd.	403.62	391.91 to 406.98
Novanta Inc.	128.96	128.93 to 132.84
Novavax, Inc.	7.76	7.15 to 7.79
NovoCure Limited	14.18	13.40 to 15.03
Nutanix, Inc.	53.25	52.29 to 53.51
Nuveen NASDAQ 100 Dynamic Overwrite Fund	28.54	28.43 to 28.60
NVE Corporation	63.85	62.67 to 64.38
NXP Semiconductors N.V.	238.33	235.69 to 240.40
Oak Valley Bancorp (CA)	30.21	30.15 to 30.42
OFS Capital Corporation	4.85	4.83 to 4.94
OFS Credit Company, Inc.	4.98	4.94 to 5.05
Okta, Inc.	93.57	91.11 to 94.59
Old Dominion Freight Line, Inc.	173.57	170.13 to 173.93
Ollie's Bargain Outlet Holdings, Inc.	119.51	115.95 to 121.00
Olympic Steel, Inc.	48.22	47.88 to 49.10
Omega Flex, Inc.	32.11	30.94 to 32.68
Omnicell, Inc.	51.19	49.00 to 51.30
ON Semiconductor Corporation	58.73	58.19 to 61.97
Oncolytics Biotech Inc.	0.99	0.92 to 1.04
One Stop Systems, Inc.	10.44	8.82 to 10.72
OneSpan Inc.	13.03	12.86 to 13.11
Open Text Corporation	33.57	32.41 to 33.59
Opko Health, Inc.	1.33	1.31 to 1.36
OptimizeRx Corporation	14.06	12.92 to 14.16
Oramed Pharmaceuticals Inc.	3.43	3.35 to 3.49
OraSure Technologies, Inc.	2.69	2.59 to 2.71
O'Reilly Automotive, Inc.	95.60	93.92 to 96.00
Origin Agritech Limited	1.17	1.13 to 1.19
Orrstown Financial Services Inc	35.71	35.32 to 35.92
OrthoPediatrics Corp.	20.11	18.60 to 20.34
Otter Tail Corporation	84.90	84.73 to 86.86
Oxbridge Re Holdings Limited	1.33	1.30 to 1.36
Oxbridge Re Holdings Limited	0.18	0.18 to 0.18
Oxford Lane Capital Corp.	14.74	14.72 to 14.90
Oxford Lane Capital Corp.	23.67	23.61 to 23.68
Oxford Square Capital Corp.	1.84	1.78 to 1.86
PACCAR Inc.	118.46	116.72 to 118.63
Pacific Biosciences of California, Inc.	2.01	1.84 to 2.12
Pacific City Financial Corporation	21.86	21.51 to 21.98
Pan American Silver Corp.	55.72	55.46 to 56.69
Papa Murphy's Holdings, Inc.	12.10	12.04 to 12.28
Park-Ohio Holdings Corp.	22.75	22.31 to 22.80
Pathfinder Bancorp, Inc.	14.35	13.96 to 14.38
Patrick Industries, Inc.	117.76	116.80 to 119.34
Patterson-UTI Energy, Inc.	6.75	6.68 to 6.95
PAVmed Inc.	8.13	7.35 to 8.20
Paychex, Inc.	112.69	112.39 to 113.99
PC Connection, Inc.	58.84	57.91 to 58.95
PDF Solutions, Inc.	31.87	31.28 to 32.14
Peapack-Gladstone Financial Corporation	28.32	28.12 to 28.77
PennantPark Floating Rate Capital Ltd.	9.57	9.54 to 9.63
PennantPark Investment Corporation	6.07	6.06 to 6.18
Peoples Bancorp of North Carolina, Inc.	36.22	36.00 to 36.40
Peoples Financial Services Corp.	49.19	48.35 to 49.19
Perma-Fix Environmental Services, Inc.	14.68	14.13 to 14.74
Perma-Pipe International Holdings, Inc.	32.14	31.69 to 33.00
Phibro Animal Health Corporation	39.83	38.71 to 40.36
Phio Pharmaceuticals Corp.	1.19	1.12 to 1.19
Photronics, Inc.	33.68	32.26 to 33.84
Phunware, Inc.	2.00	1.97 to 2.02
Pilgrim's Pride Corporation	40.05	38.29 to 40.40
Pinduoduo Inc.	118.73	117.11 to 121.99
Pintec Technology Holdings Limited	1.00	0.99 to 1.02
Pioneer Power Solutions, Inc.	5.03	5.03 to 5.39
Plexus Corp.	160.37	156.28 to 160.78
Plug Power, Inc.	2.28	2.14 to 2.41
Plumas Bancorp	44.87	44.45 to 45.18
Polar Power, Inc.	2.03	1.97 to 2.28
Pool Corporation	258.46	254.76 to 260.38
Popular, Inc.	25.50	25.49 to 25.52
PotlatchDeltic Corporation	42.83	42.29 to 43.31
Powell Industries, Inc.	386.53	362.13 to 397.00
Power Integrations, Inc.	41.54	40.37 to 41.73
Precipio, Inc.	26.06	24.23 to 26.06
Preformed Line Products Company	243.05	232.40 to 246.37
PriceSmart, Inc.	135.64	134.80 to 138.50
PrimeEnergy Resources Corporation	182.20	175.85 to 184.82
Primoris Services Corporation	134.26	128.97 to 134.76
Principal Financial Group Inc	90.20	89.24 to 90.85
Principal Price Setters Index ETF	77.81	77.68 to 77.81
Principal Shareholder Yield Index ETF	52.97	52.70 to 52.97
Principal U.S. Mega-Cap Multi-Factor Index ETF	69.05	68.39 to 69.12
Principal U.S. Small-Cap Multi-Factor Index ETF	60.40	59.83 to 60.43
Priority Technology Holdings, Inc.	5.86	5.80 to 5.95
Pro-Dex, Inc.	43.27	41.50 to 43.60
Progress Software Corporation	43.83	41.93 to 43.87
ProShares Equities for Rising Rates ETF	66.34	66.34 to 66.34
ProShares UltraPro QQQ	55.90	54.58 to 56.34
Prospect Capital Corporation	2.81	2.76 to 2.84
PTC Therapeutics, Inc.	77.59	71.15 to 78.98
Pulmatrix, Inc.	2.35	2.23 to 2.58
Pulse Biosciences, Inc	14.57	13.85 to 14.75
Puma Biotechnology Inc	6.28	6.05 to 6.30
Pure Cycle Corporation	11.50	11.01 to 11.52
Purple Innovation, Inc.	0.74	0.72 to 0.75
Pyxis Tankers Inc.	2.93	2.91 to 3.05
Qiagen N.V.	47.25	46.68 to 48.59
Qualys, Inc.	135.21	132.06 to 136.00
Quanterix Corporation	7.36	7.24 to 8.29
Quest Resource Holding Corporation	1.97	1.87 to 1.97
QuickLogic Corporation	7.27	7.21 to 7.63
Quidel Corporation	33.36	32.09 to 33.97
QuinStreet, Inc.	15.08	14.80 to 15.20
RadNet, Inc.	76.35	75.81 to 77.85
Radware Ltd.	24.39	24.00 to 24.55
Ramaco Resources, Inc.	22.03	20.60 to 22.69
Rand Capital Corporation	11.50	11.50 to 12.00
Rave Restaurant Group, Inc.	3.22	3.21 to 3.31
RBB Bancorp	21.21	20.73 to 21.22
RCI Hospitality Holdings, Inc.	25.49	24.83 to 25.77
RCM Technologies, Inc.	20.54	19.78 to 20.61
Reading International Inc	1.10	1.06 to 1.14
Reading International Inc	11.75	11.75 to 12.80
Reality Shares Nasdaq NextGen Economy ETF	25.10	24.02 to 25.19
Redhill Biopharma Ltd.	1.27	1.17 to 1.28
Regency Centers Corporation	70.19	69.57 to 70.57
REGENXBIO Inc.	15.07	14.85 to 15.84
Repligen Corporation	168.40	164.74 to 170.07
Republic Bancorp, Inc.	69.26	68.88 to 69.68
RF Industries, Ltd.	6.68	5.95 to 6.70
Rimini Street, Inc.	3.99	3.83 to 4.01
Riot Blockchain, Inc	16.46	14.99 to 16.46
Riverview Bancorp Inc	5.07	5.00 to 5.10
Rocket Pharmaceuticals, Inc.	3.60	3.47 to 3.73
Rockwell Medical, Inc.	1.00	0.95 to 1.00
Rocky Brands, Inc.	30.20	29.87 to 30.65
Rocky Mountain Chocolate Factory, Inc.	2.00	1.96 to 2.01
Ross Stores, Inc.	192.26	188.94 to 192.49
Royal Gold, Inc.	246.98	246.96 to 253.61
Rush Enterprises, Inc.	58.97	57.94 to 59.05
Rush Enterprises, Inc.	56.93	56.66 to 57.27
Sabra Health Care REIT, Inc.	19.43	19.25 to 19.48
Saga Communications, Inc.	11.64	10.75 to 11.99
Saia, Inc.	365.68	361.37 to 372.48
Sangamo Therapeutics, Inc.	0.45	0.43 to 0.46
Sanmina Corporation	161.01	151.51 to 162.31
Sapiens International Corporation N.V.	43.45	43.43 to 43.49
ScanSource, Inc.	41.14	40.12 to 41.28
Scholastic Corporation	33.95	33.04 to 34.30
SCYNEXIS, Inc.	0.66	0.65 to 0.67
Seacoast Banking Corporation of Florida	32.33	32.11 to 32.62
Seagate Technology PLC	321.54	298.09 to 322.76
Seanergy Maritime Holdings Corp	9.42	9.35 to 9.55
Security National Financial Corporation	8.93	8.81 to 8.98
SEI Investments Company	85.99	85.38 to 86.56
SELLAS Life Sciences Group, Inc.	4.11	3.34 to 4.33
SemiLEDS Corporation	1.99	1.99 to 2.10
Semtech Corporation	79.68	75.51 to 79.83
Seneca Foods Corp.	112.57	109.80 to 113.27
Seneca Foods Corp.	110.27	110.27 to 110.27
Sensus Healthcare, Inc.	4.61	4.56 to 4.78
Seres Therapeutics, Inc.	15.84	14.90 to 16.00
ServisFirst Bancshares, Inc.	74.81	74.25 to 75.65
Shenandoah Telecommunications Co	11.76	11.50 to 11.84
Shoe Carnival, Inc.	18.70	18.11 to 18.97
Shore Bancshares Inc	17.85	17.65 to 17.92
ShotSpotter, Inc.	9.07	8.79 to 9.12
Sierra Bancorp	34.00	33.73 to 34.17
Sify Technologies Limited	15.00	13.75 to 15.31
SIGA Technologies Inc.	6.59	6.56 to 6.79
Silgan Holdings Inc.	43.04	42.40 to 43.72
Silicom Ltd	15.09	15.09 to 15.81
Silicon Laboratories, Inc.	145.12	142.13 to 146.55
Silicon Motion Technology Corporation	115.32	113.00 to 118.88
Silvercrest Asset Management Group Inc.	15.63	15.37 to 16.16
Simulations Plus, Inc.	18.91	18.29 to 19.58
SiNtx Technologies, Inc.	3.83	3.65 to 3.93
Sirius International Insurance Group, Ltd.	7.84	7.35 to 7.96
Sirius XM Holdings Inc.	20.97	20.89 to 21.83
Sleep Number Corporation	8.59	7.59 to 8.99
SLM Corporation	73.59	73.14 to 73.67
SmartFinancial, Inc.	37.89	37.36 to 37.97
Socket Mobile, Inc.	1.08	1.06 to 1.09
Sohu.com Limited	17.22	16.39 to 17.26
SolarEdge Technologies, Inc.	35.32	32.59 to 36.86
Sol-Gel Technologies Ltd.	62.99	58.00 to 66.20
Sotherly Hotels Inc.	17.20	17.20 to 17.35
Sotherly Hotels Inc.	17.73	17.70 to 17.82
Sound Financial Bancorp, Inc.	43.85	43.74 to 43.87
South State Corporation	96.89	96.66 to 97.74
Southern Missouri Bancorp, Inc.	60.02	59.20 to 60.36
Southside Bancshares, Inc.	31.49	31.11 to 31.55
SPAR Group, Inc.	0.86	0.86 to 0.89
Spero Therapeutics, Inc.	2.51	2.48 to 2.55
Spok Holdings, Inc.	13.11	12.91 to 13.20
Sprott Focus Trust, Inc.	8.95	8.91 to 8.99
Sprouts Farmers Market, Inc.	80.20	77.08 to 80.77
SPS Commerce, Inc.	95.48	93.27 to 96.20
SSR Mining Inc.	22.89	22.72 to 23.59
Starbucks Corporation	89.96	87.60 to 90.23
StealthGas, Inc.	7.79	7.72 to 7.97
Steven Madden, Ltd.	45.16	44.00 to 45.52
Stitch Fix, Inc.	5.51	4.77 to 5.68
StoneCastle Financial Corp	22.10	21.99 to 22.16
StoneCo Ltd.	14.93	14.63 to 15.04
Stratasys, Ltd.	10.42	10.22 to 10.51
Strategic Education, Inc.	83.94	82.68 to 84.93
Strategy Shares Nasdaq 7HANDL Index ETF	22.26	22.18 to 22.27
Strattec Security Corporation	81.17	76.44 to 82.28
Stratus Properties Inc.	26.55	25.80 to 26.55
Summit State Bank	12.47	12.04 to 12.47
SunOpta, Inc.	4.22	4.16 to 4.50
Sunrun Inc.	18.91	17.85 to 19.38
Superior Group of Companies, Inc.	9.83	9.75 to 9.93
Supernus Pharmaceuticals, Inc.	51.36	50.65 to 52.50
Surgery Partners, Inc.	16.28	15.65 to 16.30
Synaptics Incorporated	84.50	80.35 to 84.68
Synchronoss Technologies, Inc.	8.67	8.58 to 8.69
Synopsys, Inc.	533.42	523.78 to 535.20
Synthesis Energy Systems, Inc.	2.21	2.11 to 2.25
Sypris Solutions, Inc.	2.66	2.51 to 2.69
T. Rowe Price Group, Inc.	106.82	106.15 to 107.97
Tactile Systems Technology, Inc.	29.87	29.36 to 30.42
Tandy Leather Factory, Inc.	2.76	2.72 to 2.87
Tantech Holdings Ltd.	1.01	1.00 to 1.05
Taoping Inc.	1.40	1.27 to 1.40
TAT Technologies Ltd.	52.83	50.93 to 53.30
Taylor Devices, Inc.	68.90	66.39 to 69.87
TCG BDC, Inc.	12.67	12.63 to 12.82
TD Ameritrade Holding Corporation	1.03	1.02 to 1.04
TDH Holdings, Inc.	1.04	0.98 to 1.06
TechTarget, Inc.	5.37	5.22 to 5.45
Tecnoglass Inc.	53.22	52.99 to 53.95
Tenax Therapeutics, Inc.	14.70	13.42 to 14.84
Teradyne, Inc.	224.36	216.58 to 226.21
Tetra Tech, Inc.	35.83	35.66 to 36.35
Texas Capital Bancshares, Inc.	95.65	95.03 to 96.55
Texas Instruments Incorporated	189.07	188.00 to 190.82
Texas Roadhouse, Inc.	188.03	180.73 to 188.21
TFS Financial Corporation	13.93	13.76 to 13.94
The Andersons, Inc.	55.26	54.43 to 55.90
The Bancorp, Inc.	69.44	68.73 to 69.87
The Bank of Princeton	35.81	35.16 to 36.00
The Carlyle Group L.P.	65.81	64.25 to 66.00
The Cheesecake Factory Incorporated	59.92	57.00 to 59.95
The Chefs' Warehouse, Inc.	62.14	60.14 to 62.72
The Descartes Systems Group Inc.	88.62	87.31 to 89.01
The Ensign Group, Inc.	176.73	172.43 to 177.00
The Goodyear Tire & Rubber Company	9.14	9.10 to 9.25
The Hackett Group, Inc.	20.58	20.10 to 20.64
The Hain Celestial Group, Inc.	1.19	1.14 to 1.22
The Intergroup Corporation	30.70	27.75 to 30.84
The Joint Corp.	9.73	9.16 to 9.76
The Lovesac Company	16.06	15.49 to 16.11
The Middleby Corporation	155.62	155.18 to 157.71
The ONE Group Hospitality, Inc.	2.46	2.01 to 2.53
The RMR Group Inc.	16.42	16.30 to 16.59
The Simply Good Foods Company	20.66	20.25 to 21.50
The Ultimate Software Group, Inc.	16.79	16.07 to 16.83
The York Water Company	32.80	32.10 to 33.01
The9 Limited	6.88	6.47 to 7.16
TherapeuticsMD, Inc.	2.08	2.02 to 2.15
Theravance Biopharma, Inc.	19.65	18.41 to 19.79
Thunder Bridge Acquisition, Ltd.	21.84	21.26 to 21.85
Titan Machinery Inc.	16.55	16.09 to 16.73
TORM plc	22.46	22.23 to 22.71
Tower Semiconductor Ltd.	121.15	118.07 to 123.12
Towne Bank	34.31	34.16 to 34.59
TransAct Technologies Incorporated	4.10	4.00 to 4.29
Transcat, Inc.	65.87	64.19 to 66.14
TriCo Bancshares	48.00	46.05 to 48.30
Trident Acquisitions Corp.	10.48	10.45 to 10.48
Trident Acquisitions Corp.	0.33	0.33 to 0.33
Trillium Therapeutics Inc.	20.31	19.91 to 20.34
Trimble Inc.	80.80	79.68 to 81.22
TripAdvisor, Inc.	14.83	14.50 to 15.02
Trustmark Corporation	39.90	39.68 to 40.18
TTM Technologies, Inc.	77.88	73.20 to 78.11
TuanChe Limited	8.05	8.05 to 8.30
Tucows Inc.	23.84	22.88 to 24.00
Twelve Seas Investment Company	9.84	9.84 to 9.87
Twelve Seas Investment Company	0.17	0.16 to 0.17
Twelve Seas Investment Company	10.01	9.99 to 10.01
Twenty-First Century Fox, Inc.	66.75	65.73 to 66.82
Twin Disc, Incorporated	17.09	17.00 to 17.49
Twist Bioscience Corporation	38.06	36.03 to 39.80
U.S. Auto Parts Network, Inc.	0.54	0.50 to 0.54
U.S. Energy Corp.	1.00	0.99 to 1.07
U.S. Global Investors, Inc.	2.46	2.44 to 2.53
U.S. Gold Corp.	20.25	20.06 to 20.58
UFP Technologies, Inc.	258.89	244.50 to 258.92
Ulta Beauty, Inc.	661.49	653.33 to 665.89
Ultra Clean Holdings, Inc.	35.34	33.08 to 35.40
Ultralife Corporation	6.26	5.96 to 6.31
Union Bankshares, Inc.	24.51	24.49 to 24.63
United Bankshares, Inc.	39.85	39.63 to 40.45
United Continental Holdings, Inc.	115.29	114.15 to 116.29
United Natural Foods, Inc.	33.74	32.17 to 34.07
United States Lime & Minerals, Inc.	131.51	128.67 to 132.43
United-Guardian, Inc.	6.22	6.16 to 6.26
Uniti Group Inc.	7.83	7.49 to 7.84
Unity Bancorp, Inc.	52.48	51.96 to 53.11
Universal Display Corporation	125.96	124.36 to 126.32
Universal Electronics Inc.	3.64	3.57 to 3.70
Universal Forest Products, Inc.	102.37	101.45 to 103.87
Universal Logistics Holdings, Inc.	16.91	16.61 to 17.70
Upland Software, Inc.	1.57	1.42 to 1.61
Upwork Inc.	20.39	19.85 to 21.00
Urban One, Inc.	1.16	1.12 to 1.17
Urban One, Inc.	0.90	0.81 to 0.94
Utah Medical Products, Inc.	59.88	59.49 to 60.13
Valley National Bancorp	25.34	25.08 to 25.34
Valley National Bancorp	25.34	25.30 to 25.53
Value Line, Inc.	37.85	36.68 to 38.26
VanEck Vectors Pharmaceutical ETF	105.62	104.95 to 106.05
Vanguard Global ex-U.S. Real Estate ETF	47.33	47.18 to 47.35
Vanguard International Dividend Appreciation ETF	93.85	93.64 to 93.93
Vanguard International High Dividend Yield ETF	91.88	91.54 to 91.91
Vanguard Long-Term Corporate Bond ETF	76.32	76.10 to 76.47
Vanguard Long-Treasury ETF	56.03	55.91 to 56.19
Vanguard Mortgage-Backed Securities ETF	47.27	47.23 to 47.33
Vanguard Russell 1000 ETF	315.44	313.44 to 315.71
Vanguard Russell 1000 Growth ETF	122.81	121.73 to 123.18
Vanguard Russell 1000 Value ETF	95.50	94.97 to 95.60
Vanguard Russell 2000 ETF	105.67	104.36 to 105.74
Vanguard Russell 2000 Growth ETF	251.80	248.58 to 251.88
Vanguard Russell 2000 Value ETF	169.02	167.92 to 169.13
Vanguard Russell 3000 ETF	307.32	305.37 to 307.67
Vanguard Short-Term Inflation-Protected Securities Index Fund	49.51	49.51 to 49.53
Vanguard Total Bond Market ETF	74.22	74.16 to 74.30
Vanguard Total Corporate Bond ETF	77.81	77.72 to 77.92
Vanguard Total International Bond ETF	48.58	48.57 to 48.61
Vanguard Total International Stock ETF	78.55	78.10 to 78.57
Vanguard Total World Bond ETF	69.00	68.92 to 69.06
Varex Imaging Corporation	13.31	13.13 to 13.53
Varonis Systems, Inc.	35.26	34.60 to 35.63
Veeco Instruments Inc.	33.83	32.66 to 34.51
Vera Bradley, Inc.	3.12	3.02 to 3.18
Veracyte, Inc.	43.45	42.09 to 44.27
VeriSign, Inc.	248.66	246.49 to 249.46
Verisk Analytics, Inc.	224.82	223.77 to 226.17
Verra Mobility Corporation	23.14	22.95 to 23.32
ViaSat, Inc.	40.42	39.80 to 41.25
Vicor Corporation	139.12	125.00 to 141.34
Victory Capital Holdings, Inc.	68.93	67.93 to 68.99
VictoryShares Dividend Accelerator ETF	54.55	54.09 to 54.58
VictoryShares International Volatility Wtd ETF	55.50	55.41 to 55.50
VictoryShares US 500 Enhanced Volatility Wtd ETF	75.88	75.42 to 75.88
VictoryShares US 500 Volatility Wtd ETF	93.54	93.16 to 93.64
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	67.14	66.93 to 67.19
VictoryShares US Large Cap High Div Volatility Wtd ETF	70.08	69.85 to 70.12
VictoryShares US Multi-Factor Minimum Volatility ETF	57.08	56.76 to 57.08
VictoryShares US Small Cap High Div Volatility Wtd ETF	60.19	60.05 to 60.45
Virco Manufacturing Corporation	6.51	6.50 to 6.64
VirTra, Inc.	4.89	4.85 to 4.97
Virtu Financial, Inc.	33.92	33.27 to 34.28
Virtus Investment Partners, Inc.	175.63	171.65 to 175.66
Visteon Corporation	99.42	99.01 to 101.91
Visterra, Inc.	48.00	46.64 to 48.39
VivoPower International PLC	2.69	2.47 to 2.74
Vodafone Group Plc	13.55	13.53 to 13.65
VSE Corporation	208.55	201.41 to 208.77
Waterstone Financial, Inc.	17.02	16.78 to 17.03
Weibo Corporation	11.22	10.73 to 11.28
Wendy's Company (The)	8.50	8.40 to 8.67
Werner Enterprises, Inc.	33.05	32.63 to 33.37
Westamerica Bancorporation	48.69	48.00 to 50.36
Western Digital Corporation	212.14	193.50 to 213.43
Western New England Bancorp, Inc.	12.77	12.47 to 12.80
Westport Fuel Systems Inc	2.09	1.94 to 2.14
Weyco Group, Inc.	30.86	30.62 to 31.72
Wheeler Real Estate Investment Trust, Inc.	6.52	6.35 to 6.56
Willamette Valley Vineyards, Inc.	3.11	3.03 to 3.11
Willdan Group, Inc.	121.60	119.00 to 122.99
Willis Lease Finance Corporation	166.35	155.23 to 166.89
WillScot Corporation	21.85	21.54 to 22.09
Wingstop Inc.	284.66	259.79 to 285.83
Winmark Corporation	419.40	404.76 to 427.08
WisdomTree China ex-State-Owned Enterprises Fund	42.98	42.21 to 42.98
WisdomTree Emerging Markets Quality Dividend Growth Fund	32.70	32.42 to 32.80
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.65	22.58 to 22.69
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.58	22.44 to 22.62
WisdomTree U.S. Quality Dividend Growth Fund	91.40	90.85 to 91.50
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	51.92	51.69 to 52.04
Woodward, Inc.	326.04	322.65 to 329.55
Workhorse Group, Inc.	5.67	5.12 to 5.67
XBiotech Inc.	2.53	2.51 to 2.59
Xcel Brands, Inc	1.25	1.11 to 1.29
Xenetic Biosciences, Inc.	2.30	2.18 to 2.31
Xeris Pharmaceuticals, Inc.	7.87	7.69 to 7.97
Xperi Corporation	6.04	5.95 to 6.14
XTL Biopharmaceuticals Ltd.	0.68	0.64 to 0.68
Xunlei Limited	8.27	7.76 to 8.29
Zai Lab Limited	18.39	18.01 to 18.62
Zebra Technologies Corporation	264.43	257.02 to 265.19
ZK International Group Co., Ltd	1.67	1.58 to 1.78
Zynex, Inc.	0.13	0.12 to 0.20
3D Systems Corporation	2.47	2.33 to 2.58
3M Company	167.94	163.11 to 168.27
A.O Smith Corporation	71.01	69.86 to 71.61
AAR Corp.	98.23	96.46 to 98.92
Aberdeen Global Dynamic Dividend Fund	12.16	11.99 to 12.34
Aberdeen Global Premier Properties Fund	3.91	3.89 to 3.92
Aberdeen Income Credit Strategies Fund	5.60	5.53 to 5.60
Aberdeen Total Dynamic Dividend Fund	10.13	9.94 to 10.13
ABM Industries Incorporated	44.48	44.21 to 44.87
Acadia Realty Trust	20.91	20.78 to 21.23
Accenture plc	280.91	276.61 to 281.39
Acco Brands Corporation	3.94	3.88 to 3.95
Acushnet Holdings Corp.	88.00	86.67 to 88.02
Adams Diversified Equity Fund, Inc.	23.55	23.48 to 23.63
Adams Natural Resources Fund, Inc.	22.66	22.21 to 22.66
Adecoagro S.A.	8.22	8.21 to 8.40
Adient plc	20.78	20.48 to 20.99
ADT Inc.	8.20	8.16 to 8.27
Adtalem Global Education Inc.	116.05	112.28 to 116.42
Advance Auto Parts Inc	42.99	42.70 to 44.32
Advanced Drainage Systems, Inc.	156.78	155.92 to 158.71
AdvanSix Inc.	18.26	18.22 to 18.83
Advent Claymore Convertible Securities and Income Fund	12.86	12.78 to 12.87
AECOM	99.44	99.00 to 100.65
Aegon NV	7.75	7.68 to 7.75
Aerohive Networks, Inc.	3.26	3.08 to 3.33
Affiliated Managers Group, Inc.	312.29	303.76 to 313.24
AG Mortgage Investment Trust, Inc.	8.86	8.67 to 8.91
AGCO Corporation	111.15	110.06 to 113.31
Agilent Technologies, Inc.	147.99	146.91 to 150.00
Agnico Eagle Mines Limited	194.33	194.02 to 199.00
Air Lease Corporation	64.25	64.21 to 64.28
Air Products and Chemicals, Inc.	267.04	261.79 to 267.68
Alamo Group, Inc.	188.11	181.47 to 188.95
Alamos Gold Inc.	42.55	42.43 to 43.49
Albany International Corporation	56.92	55.85 to 57.19
Albemarle Corporation	169.32	164.50 to 169.62
Alcoa Corporation	65.67	63.52 to 66.05
Alexander & Baldwin, Inc.	20.73	20.72 to 20.75
Alexander's, Inc.	229.32	226.28 to 234.56
Alexandria Real Estate Equities, Inc.	54.36	53.15 to 54.74
Algonquin Power & Utilities Corp.	6.37	6.34 to 6.47
Alibaba Group Holding Limited	166.32	157.47 to 167.69
Allegheny Technologies Incorporated	123.46	122.59 to 124.85
Allegion plc	161.46	161.07 to 163.83
Allete, Inc.	67.90	67.88 to 67.99
Alliance National Municipal Income Fund Inc	10.90	10.88 to 10.92
AllianzGI Convertible & Income Fund	15.68	15.60 to 15.70
AllianzGI Convertible & Income Fund II	14.23	14.12 to 14.30
AllianzGI Diversified Income & Convertible Fund	27.66	27.21 to 27.66
AllianzGI Equity & Convertible Income Fund	25.69	25.28 to 25.74
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.35	13.28 to 13.35
Allison Transmission Holdings, Inc.	105.34	103.28 to 105.45
Allstate Corporation (The)	208.66	205.15 to 210.73
Altria Group	58.54	57.45 to 58.57
Aluminum Corporation of China Limited	2.68	2.40 to 2.75
Amber Road, Inc.	2.67	2.65 to 2.80
Ambev S.A.	2.57	2.55 to 2.58
AMC Entertainment Holdings, Inc.	1.73	1.57 to 1.79
Ameren Corporation	100.20	99.71 to 100.81
Ameresco, Inc.	31.07	30.27 to 31.82
American Assets Trust, Inc.	18.99	18.65 to 19.16
American Axle & Manufacturing Holdings, Inc.	7.73	7.64 to 7.81
American Electric Power Company, Inc.	116.56	115.36 to 117.70
American Financial Group, Inc.	17.14	17.00 to 17.18
American Midstream Partners, LP	35.09	34.94 to 35.23
American States Water Company	74.32	73.00 to 75.26
American Vanguard Corporation	3.90	3.85 to 3.91
American Water Works	130.30	129.26 to 132.27
Americold Realty Trust	13.25	13.11 to 13.42
AMERIPRISE FINANCIAL SERVICES, INC.	510.16	500.00 to 512.25
AMN Healthcare Services Inc	15.75	15.06 to 16.07
Amneal Pharmaceuticals, Inc.	12.98	12.94 to 13.07
Ampco-Pittsburgh Corporation	5.78	5.20 to 5.95
Amphenol Corporation	145.12	141.50 to 147.25
AMREP Corporation	21.71	21.09 to 21.77
AMTEK, Inc.	209.76	208.90 to 211.75
AngloGold Ashanti Limited	96.59	95.76 to 98.54
Anheuser-Busch Inbev SA	66.74	65.93 to 66.74
Annaly Capital Management Inc	23.19	22.99 to 23.35
Apache Corporation	24.93	24.83 to 25.34
Apollo Commercial Real Estate Finance	9.98	9.85 to 9.99
Apple Hospitality REIT, Inc.	12.43	12.30 to 12.45
Applied Industrial Technologies, Inc.	273.70	270.24 to 274.30
AptarGroup, Inc.	125.13	122.98 to 125.30
Aptiv PLC	86.83	86.71 to 88.02
Aramark	38.77	38.25 to 38.95
ArcelorMittal	47.85	47.10 to 48.20
Archer-Daniels-Midland Company	62.19	61.84 to 62.75
Arcos Dorados Holdings Inc.	7.88	7.86 to 8.05
Arcosa, Inc.	110.79	110.40 to 111.34
Ardmore Shipping Corporation	11.62	11.52 to 11.83
Ares Commercial Real Estate Corporation	4.97	4.93 to 5.01
Ares Dynamic Credit Allocation Fund, Inc.	13.57	13.40 to 13.58
Ares Management Corporation	174.29	173.11 to 177.63
Arlington Asset Investment Corp	14.15	13.67 to 14.48
Armada Hoffler Properties, Inc.	6.93	6.83 to 7.00
ARMOUR Residential REIT, Inc.	18.65	18.09 to 18.66
Armstrong World Industries Inc	198.41	193.13 to 201.92
Arrow Electronics, Inc.	115.30	113.66 to 115.88
Arthur J. Gallagher & Co.	264.84	262.39 to 266.87
Artisan Partners Asset Management Inc.	43.99	43.63 to 44.14
ASA Gold and Precious Metals Limited	64.20	63.26 to 64.74
Asbury Automotive Group Inc	251.44	248.43 to 257.07
ASE Technology Holding Co., Ltd.	18.28	17.89 to 18.29
ASGN Incorporated	50.80	50.16 to 51.12
Ashford Hospitality Trust Inc	4.32	4.22 to 4.35
Ashland Global Holdings Inc.	64.35	61.87 to 64.59
Aspen Aerogels, Inc.	3.36	3.28 to 3.46
Astrazeneca PLC	93.63	93.41 to 95.18
AT&T Inc.	22.58	22.50 to 22.60
Atkore International Group Inc.	68.31	66.85 to 68.85
Autohome Inc.	22.78	22.16 to 22.98
Autoliv, Inc.	126.95	124.50 to 127.27
AutoNation, Inc.	212.82	212.16 to 216.12
AutoZone, Inc.	3523.00	3428.22 to 3529.13
Avanos Medical, Inc.	11.97	11.85 to 12.36
Avery Dennison Corporation	187.97	187.53 to 190.37
Avista Corporation	39.08	38.92 to 39.42
AVX Corporation	1.85	1.85 to 2.12
Axalta Coating Systems Ltd.	32.99	32.80 to 33.26
Axos Financial, Inc.	91.49	90.33 to 92.20
AZZ Inc.	121.48	120.76 to 122.95
Babcock	8.23	7.50 to 8.48
Babson Global Short Duration High Yield Fund	15.20	15.09 to 15.20
BalckRock Taxable Municipal Bond Trust	16.41	16.33 to 16.54
Banc of California, Inc.	20.22	19.67 to 20.26
Banco Bilbao Viscaya Argentaria S.A.	24.22	23.97 to 24.22
Banco Bradesco Sa	3.43	3.41 to 3.46
Banco Bradesco Sa	3.03	2.96 to 3.03
Banco De Chile	41.22	40.88 to 41.37
Banco Santander Brasil SA	6.30	6.28 to 6.34
Banco Santander Chile	33.29	32.76 to 33.46
Banco Santander, S.A.	12.14	11.95 to 12.14
BanColombia S.A.	70.92	70.53 to 72.14
Bank Of Montreal	133.93	132.20 to 134.04
Bank Of New York Mellon Corporation (The)	120.62	118.50 to 120.70
Barings BDC, Inc.	9.17	9.15 to 9.22
Barings Corporate Investors	19.08	18.95 to 19.24
Barings Participation Investors	18.27	18.16 to 18.40
Barnes Group, Inc.	49.05	48.96 to 49.74
Bausch Health Companies Inc.	7.49	7.35 to 7.59
Baxter International Inc.	20.17	19.80 to 21.03
Baytex Energy Corp	3.39	3.31 to 3.42
BB&T Corporation	26.86	26.85 to 27.30
BCE, Inc.	23.84	23.67 to 24.05
Beazer Homes USA, Inc.	23.59	22.87 to 23.75
Becton, Dickinson and Company	202.74	201.35 to 203.57
Belden Inc	117.16	112.11 to 117.99
Benchmark Electronics, Inc.	45.98	44.61 to 46.18
BHP Group Limited	62.78	62.00 to 63.50
Biglari Holdings Inc.	430.74	401.43 to 430.79
Biglari Holdings Inc.	2193.55	2112.50 to 2209.01
Biohaven Pharmaceutical Holding Company Ltd.	11.84	10.35 to 12.87
Bio-Rad Laboratories, Inc.	323.20	319.91 to 325.80
BJ's Wholesale Club Holdings, Inc.	91.94	90.14 to 92.39
Black Hills Corporation	70.60	70.14 to 71.67
Black Stone Minerals, L.P.	14.03	13.73 to 14.10
BlackBerry Limited	4.01	3.79 to 4.03
BlackRock California Municipal Income Trust	10.91	10.90 to 10.94
Blackrock Capital and Income Strategies Fund Inc	23.63	23.41 to 23.66
Blackrock Core Bond Trust	9.67	9.60 to 9.67
Blackrock Corporate High Yield Fund, Inc.	8.90	8.83 to 8.90
Blackrock Debt Strategies Fund, Inc.	10.38	10.25 to 10.39
BlackRock Energy and Resources Trust	13.83	13.73 to 13.85
Blackrock Enhanced Equity Dividend Trust	9.57	9.53 to 9.59
Blackrock Floating Rate Income Strategies Fund Inc	12.12	11.92 to 12.12
Blackrock Global	11.56	11.54 to 11.58
Blackrock Global	11.94	11.81 to 11.97
Blackrock Health Sciences Trust	41.89	41.58 to 42.00
BlackRock Income Trust Inc. (The)	11.13	11.08 to 11.15
BLACKROCK INTERNATIONAL, LTD.	5.93	5.88 to 5.94
BlackRock Investment Quality Municipal Trust Inc. (The)	11.33	11.30 to 11.36
BlackRock Long-Term Municipal Advantage Trust	9.54	9.50 to 9.56
BlackRock Multi-Sector Income Trust	13.29	13.20 to 13.31
Blackrock MuniAssets Fund, Inc.	10.93	10.85 to 10.98
Blackrock Municipal Income Quality Trust	10.98	10.96 to 11.02
BlackRock Municipal Income Trust	10.08	10.06 to 10.10
BlackRock Municipal Income Trust II	10.50	10.48 to 10.52
Blackrock MuniHoldings California Quality Fund, Inc.	10.85	10.82 to 10.88
Blackrock MuniHoldings Fund, Inc.	11.87	11.82 to 11.88
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	12.08	12.05 to 12.12
Blackrock MuniHoldings New York Quality Fund, Inc.	10.33	10.30 to 10.44
Blackrock MuniHoldings Quality Fund II, Inc.	10.10	10.05 to 10.15
Blackrock MuniVest Fund II, Inc.	10.73	10.70 to 10.74
Blackrock MuniYield Fund, Inc.	10.55	10.54 to 10.60
Blackrock MuniYield Michigan Quality Fund, Inc.	12.18	11.89 to 12.18
Blackrock MuniYield New York Quality Fund, Inc.	10.01	10.01 to 10.08
Blackrock MuniYield Pennsylvania Quality Fund	11.25	11.24 to 11.28
Blackrock MuniYield Quality Fund II, Inc.	10.15	10.10 to 10.18
Blackrock MuniYield Quality Fund III, Inc.	11.00	10.94 to 11.00
Blackrock MuniYield Quality Fund, Inc.	11.60	11.57 to 11.63
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.21	10.17 to 10.37
BlackRock Resources	11.50	11.39 to 11.58
BlackRock Science and Technology Trust	41.40	40.77 to 41.55
BlackRock Utility, Infrastructure & Power Opportun	25.88	25.75 to 25.98
BlackRock Virginia Municipal Bond Trust	10.56	10.52 to 10.65
Blackstone / GSO Strategic Credit Fund	11.90	11.88 to 11.92
Blackstone GSO Long Short Credit Income Fund	11.70	11.63 to 11.71
Blackstone GSO Senior Floating Rate Term Fund	13.63	13.59 to 13.64
Bloom Energy Corporation	136.94	128.45 to 138.17
BlueLinx Holdings Inc.	75.19	71.42 to 75.83
Boeing Company (The)	239.76	234.00 to 239.95
Boise Cascade, L.L.C.	82.96	81.91 to 84.25
Boot Barn Holdings, Inc.	200.51	182.50 to 201.82
Booz Allen Hamilton Holding Corporation	96.77	96.50 to 97.97
BorgWarner Inc.	48.27	47.19 to 48.39
Boston Beer Company, Inc. (The)	208.86	203.50 to 211.84
Boyd Gaming Corporation	87.79	86.50 to 88.55
Brady Corporation	82.65	80.76 to 82.92
Braemar Hotels & Resorts Inc.	2.94	2.90 to 3.00
Brandywine Realty Trust	2.94	2.93 to 3.02
BrandywineGLOBAL Global Income Opportunities Fund	8.55	8.47 to 8.56
Brasilagro Cia Brasileira De Propriedades Agricolas	3.74	3.67 to 3.75
Braskem S.A.	3.12	3.08 to 3.22
Bright Horizons Family Solutions Inc.	101.87	101.45 to 102.93
Bright Scholar Education Holdings Limited	2.25	2.21 to 2.27
BrightView Holdings, Inc.	13.08	13.01 to 13.19
Brinker International, Inc.	167.69	159.12 to 167.85
Brink's Company (The)	124.04	122.77 to 126.35
Bristol-Myers Squibb Company	55.78	55.51 to 56.59
Brookdale Senior Living Inc.	11.06	10.94 to 11.22
Brookfield Asset Management Inc	54.44	53.25 to 54.44
Brookfield Renewable Partners L.P.	27.44	26.89 to 27.56
Brown Forman Corporation	26.85	26.26 to 26.99
Brown Forman Corporation	26.62	26.18 to 26.78
BRT Apartments Corp.	14.79	14.56 to 14.86
Brunswick Corporation	85.92	85.22 to 86.52
Buckle, Inc. (The)	55.58	53.91 to 56.21
Buenaventura Mining Company Inc.	34.41	33.25 to 34.51
Build-A-Bear Workshop, Inc.	68.73	65.42 to 68.96
Bunge Limited	101.02	99.59 to 101.48
Burlington Stores, Inc.	301.92	295.00 to 303.72
BWX Technologies, Inc.	206.62	201.50 to 207.40
CABCO Series 2004-101 Trust	17.79	17.62 to 17.79
Cabot Corporation	73.05	72.19 to 73.49
CACI International, Inc.	604.82	598.94 to 615.00
Cactus, Inc.	51.28	50.55 to 51.65
Cadence Bancorporation	44.21	43.88 to 44.87
CAE Inc	33.17	32.86 to 33.23
Caleres, Inc.	13.79	13.15 to 14.05
California Resources Corporation	45.37	45.00 to 46.22
California Water Service Group Holding	44.58	43.62 to 45.01
Cameco Corporation	109.78	107.08 to 111.12
Camping World Holdings, Inc.	11.80	11.41 to 12.11
Canada Goose Holdings Inc.	13.34	12.90 to 13.51
Cango Inc.	1.57	1.45 to 1.57
Cannae Holdings, Inc.	16.11	15.78 to 16.13
Canopy Growth Corporation	1.23	1.18 to 1.28
Capri Holdings Limited	25.48	24.97 to 25.62
Carlisle Companies Incorporated	356.22	352.87 to 360.72
CarMax Inc	44.69	44.20 to 45.39
Carnival Corporation	31.59	31.40 to 32.00
Carnival Corporation	31.35	31.14 to 31.67
Carriage Services, Inc.	44.00	43.48 to 44.16
Carter's, Inc.	35.63	35.30 to 36.82
Carvana Co.	464.40	455.30 to 471.00
Caterpillar, Inc.	629.77	612.96 to 630.98
Cato Corporation (The)	3.48	3.40 to 3.73
CBIZ, Inc.	54.24	53.24 to 54.74
CBL & Associates Properties, Inc.	37.73	37.60 to 38.10
CBRE Clarion Global Real Estate Income Fund	4.67	4.61 to 4.69
CBRE Group, Inc.	166.72	164.24 to 167.02
Cedar Fair, L.P.	15.87	15.37 to 16.10
Celanese Corporation	45.64	44.52 to 46.35
Celestica, Inc.	314.70	297.20 to 315.69
Cementos Pacasmayo S.A.A.	10.45	10.36 to 10.61
Cemex S.A.B. de C.V.	12.44	12.31 to 12.57
Centene Corporation	46.39	44.79 to 46.59
Century Communities, Inc.	67.13	66.70 to 68.20
CF Industries Holdings, Inc.	80.79	80.48 to 82.92
CGI Inc.	94.81	92.90 to 94.98
Charles River Laboratories International, Inc.	218.82	213.46 to 222.29
Chatham Lodging Trust (REIT)	7.00	6.93 to 7.01
Cheetah Mobile Inc.	7.12	6.47 to 7.20
Chemed Corp.	446.15	438.87 to 452.39
Chemours Company (The)	14.72	14.15 to 14.86
Chevron Corporation	162.36	160.71 to 163.56
Chimera Investment Corporation	13.13	12.93 to 13.19
China Telecom Corp Ltd	12.58	12.47 to 13.36
China Yuchai International Limited	45.34	41.52 to 45.93
Chipotle Mexican Grill, Inc.	40.33	39.32 to 40.64
Choice Hotels International, Inc.	106.97	102.93 to 107.59
Chunghwa Telecom Co., Ltd.	42.00	41.68 to 42.17
Church & Dwight Company, Inc.	86.66	85.17 to 86.72
Churchill Capital Corp	8.50	8.31 to 8.59
Cinemark Holdings Inc	23.85	22.39 to 23.92
Citigroup Inc.	13.76	13.69 to 13.77
Citizens Financial Group, Inc.	60.20	59.46 to 60.54
Citizens, Inc.	4.99	4.60 to 5.10
City Office REIT, Inc.	6.99	6.99 to 7.00
Civeo Corporation	24.44	24.17 to 24.71
Clean Harbors, Inc.	255.59	250.81 to 257.42
ClearBridge Energy Midstream Opportunity Fund Inc.	45.70	44.70 to 46.20
Clearwater Paper Corporation	20.44	19.79 to 20.77
Clorox Company (The)	106.98	106.33 to 108.81
CMS Energy Corporation	22.48	22.29 to 22.49
CMS Energy Corporation	23.31	23.10 to 23.33
CMS Energy Corporation	23.87	23.60 to 23.88
Coca Cola Femsa S.A.B. de C.V.	99.26	98.09 to 100.63
Coca-Cola Company (The)	70.48	70.24 to 70.97
Coeur Mining, Inc.	21.59	21.16 to 22.07
Cohen & Steers Closed-End Opportunity Fund, Inc.	13.53	13.45 to 13.57
Cohen & Steers Inc	68.28	66.14 to 68.33
Cohen & Steers Infrastructure Fund, Inc	24.41	24.27 to 24.50
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	21.44	21.31 to 21.46
Cohen & Steers Quality Income Realty Fund Inc	11.88	11.78 to 11.95
Cohen & Steers REIT and Preferred and Income Fund,	20.24	20.17 to 20.37
Cohen & Steers Select Preferred and Income Fund, Inc.	20.46	20.36 to 20.49
Cohen & Steers Total Return Realty Fund, Inc.	11.10	11.08 to 11.15
Colgate-Palmolive Company	81.93	80.84 to 82.16
Colonial High Income Municipal Trust	3.75	3.73 to 3.76
Colonial Intermediate High Income Fund	1.73	1.71 to 1.73
Colonial Investment Grade Municipal Trust	8.05	8.03 to 8.09
Colonial Municipal Income Trust	3.53	3.51 to 3.55
Columbia Seligman Premium Technology Growth Fund, Inc	39.76	38.54 to 39.98
Comcast Corporation	62.16	62.16 to 62.16
Comerica Incorporated	90.26	89.34 to 91.21
Comfort Systems USA, Inc.	1038.18	1000.00 to 1046.00
Commercial Metals Company	72.99	70.95 to 73.00
Community Bank System, Inc.	60.90	60.53 to 61.40
Community Health Systems, Inc.	3.36	3.22 to 3.39
Community Healthcare Trust Incorporated	16.85	16.83 to 17.09
Comp En De Mn Cemig ADS	2.64	2.63 to 2.65
Companhia Paranaense de Energia (COPEL)	9.27	9.18 to 9.65
Compania Cervecerias Unidas, S.A.	14.16	14.14 to 14.37
Compass Diversified Holdings	5.30	5.28 to 5.47
Compass Minerals International, Inc.	22.50	22.42 to 23.07
Concord Medical Services Holdings Limited	4.87	4.44 to 4.87
Conduent Incorporated	2.04	2.01 to 2.08
ConocoPhillips	95.50	94.68 to 98.73
Constellation Brands Inc	151.77	146.88 to 153.80
Constellium N.V.	21.89	20.91 to 22.00
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	9.26	9.22 to 9.46
Copa Holdings, S.A.	131.38	129.75 to 131.50
Core Laboratories N.V.	18.78	18.68 to 19.17
CoreCivic, Inc.	20.18	20.10 to 20.46
CoreSite Realty Corporation	342.16	333.95 to 342.30
Corporacion America Airports SA	26.83	26.60 to 27.19
Costamare Inc.	16.51	16.14 to 16.80
Coty Inc.	3.20	3.12 to 3.21
Cousins Properties Incorporated	26.44	26.00 to 26.64
Crane Co.	202.93	200.73 to 203.64
Crawford & Company	10.88	10.16 to 10.88
Credicorp Ltd.	307.15	302.15 to 307.57
CRH PLC	131.38	130.12 to 131.50
Cross Timbers Royalty Trust	8.21	8.15 to 8.24
CrossAmerica Partners LP	20.97	20.91 to 21.17
Crown Holdings, Inc.	105.89	103.96 to 106.28
CTS Corporation	46.39	45.47 to 46.68
CubeSmart	37.90	37.58 to 38.25
Cubic Corporation	10.68	10.64 to 10.68
Cullen/Frost Bankers, Inc.	134.97	132.93 to 135.90
Culp, Inc.	3.65	3.51 to 3.79
Cummins Inc.	562.18	546.27 to 562.80
Curtiss-Wright Corporation	624.60	606.25 to 625.24
Cushing MLP & Infrastructure Total Return Fund	40.25	39.96 to 40.36
Cushman & Wakefield plc	17.00	16.26 to 17.07
Customers Bancorp, Inc	77.48	76.82 to 78.14
CVR Partners, LP	113.20	109.33 to 113.72
CVS Health Corporation	80.36	78.98 to 80.95
D.R. Horton, Inc.	159.71	155.03 to 160.59
Dana Incorporated	27.30	26.42 to 27.48
Danaher Corporation	239.00	235.99 to 240.74
Danaos Corporation	100.56	98.44 to 102.20
Darden Restaurants, Inc.	209.42	200.97 to 209.59
Darling Ingredients Inc.	39.40	39.04 to 39.76
Deere & Company	490.74	484.33 to 497.02
Delek Logistics Partners, L.P.	47.20	46.84 to 48.03
Delta Air Lines, Inc.	71.02	69.61 to 71.38
Deluxe Corporation	23.55	23.21 to 23.63
Deutsche Bank AG	39.39	39.08 to 39.51
DHT Holdings, Inc.	13.21	13.19 to 13.41
Diageo plc	90.85	89.31 to 90.91
Diamondrock Hospitality Company	9.28	9.15 to 9.29
Diana Shipping inc.	1.84	1.83 to 1.89
Dick's Sporting Goods Inc	215.58	209.76 to 215.90
Diebold Nixdorf Incorporated	68.66	65.95 to 68.82
Digital Realty Trust, Inc.	157.87	156.00 to 160.25
Dillard's, Inc.	679.39	654.77 to 680.99
Dillard's, Inc.	26.46	26.30 to 26.46
Dine Brands Global, Inc.	37.28	35.65 to 37.51
Dollar General Corporation	148.85	142.21 to 149.06
Domino's Pizza Inc	415.95	404.67 to 416.94
Donaldson Company, Inc.	96.00	94.22 to 96.00
Donnelley Financial Solutions, Inc.	51.73	50.71 to 52.01
Dorian LPG Ltd.	28.21	27.64 to 28.48
DoubleLine Income Solutions Fund	11.33	11.24 to 11.33
DoubleLine Opportunistic Credit Fund	15.27	15.26 to 15.34
Douglas Dynamics, Inc.	36.08	35.64 to 36.17
Dover Corporation	203.44	200.69 to 203.83
DRDGOLD Limited	33.12	32.88 to 33.68
Dreyfus High Yield Strategies Fund	2.53	2.51 to 2.53
Dreyfus Municipal Bond Infrastructure Fund, Inc.	11.20	11.12 to 11.20
Dreyfus Strategic Municipal Bond Fund, Inc.	6.25	6.22 to 6.26
Dreyfus Strategic Municipals, Inc.	6.42	6.39 to 6.46
DTE Energy Company	130.31	129.40 to 130.74
DTE Energy Company	21.74	21.41 to 21.75
Ducommun Incorporated	109.25	107.60 to 109.58
Duff & Phelps Global Utility Income Fund Inc.	12.86	12.83 to 12.98
Duff & Phelps Utilities Income, Inc.	10.02	9.96 to 10.06
Duff & Phelps Utilities Tax-Free Income, Inc.	11.40	11.38 to 11.45
Duke Energy Corporation	24.55	24.52 to 24.58
DXC Technology Company	15.17	15.00 to 15.39
Dycom Industries, Inc.	346.31	337.11 to 347.47
Dynagas LNG Partners LP	3.79	3.73 to 3.90
Dynex Capital, Inc.	14.05	13.90 to 14.08
e.l.f. Beauty, Inc.	86.54	83.85 to 87.80
Eagle Materials Inc	240.24	233.68 to 242.53
Eagle Point Credit Company Inc.	25.10	25.01 to 25.10
Easterly Government Properties, Inc.	22.36	22.15 to 22.50
EastGroup Properties, Inc.	183.19	182.92 to 185.12
Eastman Chemical Company	68.40	67.32 to 69.12
Eaton Corporation, PLC	329.10	323.09 to 330.17
Eaton Vance Corporation	14.60	14.54 to 14.61
Eaton Vance Corporation	9.31	9.23 to 9.32
Eaton Vance Enhance Equity Income Fund	20.94	20.72 to 20.94
Eaton Vance Enhanced Equity Income Fund II	23.39	23.19 to 23.46
Eaton Vance Floating Rate Income Trust	11.54	11.46 to 11.55
Eaton Vance Municipal Income Trust	17.18	17.05 to 17.36
Eaton Vance Municipal Income Trust	11.01	10.91 to 11.09
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.97	8.94 to 8.97
Eaton Vance Senior Floating-Rate Fund	11.30	11.23 to 11.30
Eaton Vance Senior Income Trust	5.36	5.33 to 5.37
Eaton Vance Short Diversified Income Fund	11.01	10.96 to 11.03
Eaton Vance Tax Advantaged Dividend Income Fund	25.83	25.69 to 25.89
Eaton Vance Tax-Advantage Global Dividend Opp	30.42	30.01 to 30.49
Eaton Vance Tax-Advantaged Global Dividend Income Fund	23.40	23.30 to 23.46
Eaton Vance Tax-Managed Buy-Write Income Fund	15.43	15.33 to 15.46
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.51	15.40 to 15.60
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	9.74	9.68 to 9.76
Ecolab Inc.	271.00	270.00 to 273.66
Ecopetrol S.A.	11.16	10.89 to 11.19
El Paso Electric Company	30.80	30.14 to 30.96
Elanco Animal Health Incorporated	23.87	23.28 to 23.90
Elastic N.V.	76.69	76.39 to 78.69
Eldorado Gold Corporation	40.12	39.00 to 40.31
Element Solutions Inc.	28.30	27.74 to 28.38
Eli Lilly and Company	1080.66	1058.00 to 1083.36
Ellington Financial Inc.	13.73	13.55 to 13.73
Ellington Residential Mortgage REIT	5.50	5.46 to 5.55
Embotelladora Andina S.A.	25.82	24.00 to 25.82
Embotelladora Andina S.A.	29.99	28.91 to 30.35
EMCOR Group, Inc.	660.65	645.60 to 664.46
Emerald Expositions Events, Inc.	4.96	4.74 to 4.97
Emerson Electric Company	145.36	143.05 to 145.91
Employers Holdings Inc	44.60	43.93 to 44.97
Endava plc	6.90	6.75 to 6.91
Endeavour Silver Corporation	11.17	11.09 to 11.52
Enel Chile S.A.	4.39	4.30 to 4.41
Energizer Holdings, Inc.	20.87	20.85 to 21.75
Energizer Holdings, Inc.	18.23	17.79 to 18.28
Energy Transfer L.P.	17.15	16.88 to 17.16
Enersys	161.53	156.32 to 161.95
Ennis, Inc.	18.63	18.20 to 18.71
EnPro Industries	235.42	231.16 to 237.64
Entergy Arkansas, LLC	21.10	21.05 to 21.12
Entergy Corporation	93.50	92.95 to 94.25
Entergy Louisiana, Inc.	20.74	20.59 to 20.75
Entergy Mississippi, LLC	20.80	20.70 to 20.80
Enterprise Products Partners L.P.	32.09	31.90 to 32.18
Entravision Communications Corporation	3.11	3.04 to 3.13
EOG Resources, Inc.	105.44	104.35 to 106.54
EPAM Systems, Inc.	211.82	208.99 to 213.17
EPR Properties	53.10	52.17 to 53.21
Equifax, Inc.	221.65	220.38 to 226.77
Equinor ASA	23.90	23.69 to 24.10
Equity Lifestyle Properties, Inc.	60.94	60.71 to 61.71
ESCO Technologies Inc.	213.54	209.95 to 214.63
Estee Lauder Companies, Inc. (The)	113.02	111.75 to 113.60
Eventbrite, Inc.	4.47	4.46 to 4.48
Evercore Inc.	370.67	359.30 to 371.51
Evergy, Inc.	73.36	72.56 to 73.83
Eversource Energy	68.74	66.87 to 69.21
Evertec, Inc.	30.38	29.48 to 30.61
Evolent Health, Inc	4.15	3.96 to 4.20
Extra Space Storage Inc	140.37	139.05 to 141.50
Exxon Mobil Corporation	123.99	122.56 to 124.50
FactSet Research Systems Inc.	296.92	294.88 to 300.63
Farmland Partners Inc.	10.28	10.05 to 10.34
FB Financial Corporation	58.41	57.05 to 58.69
Federal Agricultural Mortgage Corporation	133.96	133.96 to 135.00
Federal Realty Investment Trust	101.80	101.00 to 102.44
Federal Signal Corporation	116.94	116.38 to 118.13
Federated Premier Municipal Income Fund	11.16	11.14 to 11.17
FedEx Corporation	311.93	308.51 to 313.45
Ferrari N.V.	377.20	373.85 to 378.81
First Commonwealth Financial Corporation	17.20	16.99 to 17.22
First Industrial Realty Trust, Inc.	58.87	58.66 to 59.48
First Majestic Silver Corp.	20.23	19.70 to 20.61
First Trust	22.09	22.06 to 22.24
First Trust	12.27	12.10 to 12.27
First Trust Intermediate Duration Preferred & Income Fund	18.74	18.67 to 18.81
Five Point Holdings, LLC	5.83	5.80 to 5.95
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	21.18	21.10 to 21.25
Flaherty & Crumrine Preferred Income Fund Incorporated	11.89	11.77 to 11.95
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.53	9.41 to 9.54
Flaherty & Crumrine Preferred Securities Income Fund Inc	16.54	16.47 to 16.57
Flaherty & Crumrine Total Return Fund Inc	17.57	17.48 to 17.60
Floor & Decor Holdings, Inc.	75.20	71.86 to 76.70
Flotek Industries, Inc.	18.06	17.29 to 18.44
Flowserve Corporation	73.84	72.68 to 74.18
Fluor Corporation	44.54	43.56 to 45.33
Fly Leasing Limited	30.44	28.33 to 30.64
FMC Corporation	15.17	15.06 to 15.55
Fomento Economico Mexicano S.A.B. de C.V.	102.19	101.60 to 104.50
Ford Motor Company	14.03	13.96 to 14.19
Forestar Group Inc	27.88	27.20 to 28.04
Fortive Corporation	55.51	54.66 to 55.64
Fortress Transportation and Infrastructure Investors LLC	244.64	240.00 to 247.28
Fortuna Silver Mines Inc.	10.49	10.48 to 10.75
Forum Energy Technologies, Inc.	39.40	39.25 to 39.99
Four Corners Property Trust, Inc.	24.23	23.84 to 24.39
Four Seasons Education (Cayman) Inc.	12.07	12.07 to 12.07
Franco-Nevada Corporation	230.89	229.60 to 235.18
Franklin Covey Company	19.20	18.70 to 19.54
Franklin Resources, Inc.	25.64	25.23 to 25.65
Franklin Universal Trust	8.04	8.01 to 8.06
Freeport-McMoran, Inc.	58.70	57.16 to 58.83
Fresenius Medical Care Corporation	23.84	23.66 to 23.93
Fresh Del Monte Produce, Inc.	36.51	35.94 to 36.63
Frontline Ltd.	25.16	24.97 to 25.45
FTI Consulting, Inc.	177.84	175.48 to 178.90
FutureFuel Corp.	3.30	3.26 to 3.35
Gabelli Convertible and Income Securities Fund, Inc. (The)	4.35	4.32 to 4.35
Gabelli Dividend	28.60	28.43 to 28.60
Gabelli Equity Trust, Inc. (The)	6.17	6.17 to 6.20
Gabelli Global Small and Mid Cap Value Trust (The)	15.36	15.12 to 15.40
Gabelli Multi-Media Trust Inc. (The)	4.23	4.20 to 4.23
Gabelli Utility Trust (The)	6.13	6.09 to 6.18
GAMCO Natural Resources, Gold & Income Tust	8.02	7.92 to 8.07
Gamestop Corporation	20.99	20.92 to 21.31
Garrett Motion Inc.	18.67	18.02 to 18.74
Gates Industrial Corporation plc	22.45	22.35 to 22.77
GATX Corporation	176.09	174.58 to 176.68
Genco Shipping & Trading Limited	18.81	18.66 to 19.01
Generac Holdlings Inc.	156.72	152.77 to 157.09
General American Investors, Inc.	60.75	59.99 to 61.20
General Dynamics Corporation	360.79	354.29 to 361.10
General Electric Company	324.07	319.41 to 324.54
General Motors Company	82.87	81.06 to 82.90
Genesco Inc.	32.43	30.43 to 33.30
Genesis Energy, L.P.	16.29	15.81 to 16.35
Genie Energy Ltd.	14.51	14.16 to 14.69
Genuine Parts Company	129.21	127.34 to 129.66
Geo Group Inc (The)	17.36	17.24 to 17.72
Geopark Ltd	7.29	7.12 to 7.34
Georgia Power Company	22.83	22.76 to 22.90
Gerdau S.A.	3.98	3.93 to 4.00
Getty Realty Corporation	28.72	28.17 to 28.91
GlaxoSmithKline PLC	50.38	50.17 to 50.82
Global Medical REIT Inc.	35.31	35.07 to 35.61
Global Net Lease, Inc.	9.04	8.74 to 9.11
Global Partners LP	43.46	42.17 to 43.61
Global Payments Inc.	79.68	78.00 to 79.78
Global Ship Lease, Inc.	36.23	35.67 to 36.64
Globus Medical, Inc.	91.72	90.68 to 93.98
Gold Fields Limited	48.51	47.43 to 49.60
Goldman Sachs Group, Inc. (The)	948.89	929.11 to 950.56
Gorman-Rupp Company (The)	51.25	50.00 to 51.74
Graco Inc.	85.64	85.11 to 86.18
GrafTech International Ltd.	18.00	16.37 to 18.77
Graham Corporation	72.17	68.87 to 73.02
Graham Holdings Company	1151.43	1133.65 to 1151.43
Granite Construction Incorporated	123.00	120.97 to 123.89
Granite Real Estate Inc.	59.19	58.84 to 59.30
Graphic Packaging Holding Company	15.65	15.61 to 15.95
Gray Television, Inc.	14.06	13.10 to 14.06
Greenbrier Companies, Inc. (The)	48.89	47.50 to 49.11
Greif Bros. Corporation	70.83	70.29 to 72.23
Greif Bros. Corporation	80.96	80.36 to 81.47
Griffon Corporation	82.35	80.49 to 82.81
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	269.27	267.00 to 273.11
Grupo Aval Acciones y Valores S.A.	4.19	4.16 to 4.22
Grupo Televisa S.A.	2.96	2.95 to 2.99
Guess?, Inc.	16.79	16.76 to 16.80
Guggenheim Strategic Opportunities Fund	12.97	12.83 to 12.97
Guggenheim Taxable Municipal Managed Duration Trst	15.06	15.05 to 15.10
H&R Block, Inc.	43.92	43.77 to 45.02
H. B. Fuller Company	66.11	65.00 to 66.69
Haemonetics Corporation	82.92	81.64 to 83.39
Halliburton Company	31.90	31.44 to 33.03
Hamilton Beach Brands Holding Company	19.02	18.00 to 19.48
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	34.22	33.28 to 34.52
Harmony Gold Mining Company Limited	22.29	22.17 to 22.98
Haverty Furniture Companies, Inc.	26.22	25.59 to 26.40
Haverty Furniture Companies, Inc.	25.60	25.60 to 25.60
Hawaiian Electric Industries, Inc.	14.31	14.14 to 14.94
Healthcare Realty Trust Incorporated	17.29	17.11 to 17.40
Hecla Mining Company	24.45	23.26 to 24.89
Heico Corporation	356.74	353.37 to 357.60
Heico Corporation	274.61	272.51 to 276.58
Helix Energy Solutions Group, Inc.	6.98	6.95 to 7.15
Helmerich & Payne, Inc.	30.58	29.96 to 30.66
Herbalife Nutrition Ltd.	15.31	14.90 to 15.46
Herc Holdings Inc.	164.48	163.01 to 167.47
Hercules Capital, Inc.	25.47	25.35 to 25.62
Hershey Company (The)	193.13	190.40 to 194.89
Hertz Global Holdings, Inc	5.47	5.39 to 5.71
Hess Midstream Partners LP	34.09	33.91 to 34.26
Hexcel Corporation	82.13	80.66 to 82.52
HFF, Inc.	21.34	21.31 to 21.34
High Income Securities Fund	6.14	6.11 to 6.17
Highland Floating Rate Opportunities Fund	6.15	6.04 to 6.17
Highland Global Allocation Fund	8.99	8.75 to 9.05
Highwoods Properties, Inc.	27.24	26.95 to 27.43
Hillenbrand Inc	31.82	31.78 to 31.86
Hilltop Holdings Inc.	34.84	34.29 to 34.85
Hilton Grand Vacations Inc.	47.72	47.28 to 48.25
Hilton Worldwide Holdings Inc.	300.40	296.48 to 300.95
HNI Corporation	44.84	43.86 to 44.97
Home Depot, Inc. (The)	374.91	369.25 to 376.42
Honda Motor Company, Ltd.	30.89	30.62 to 30.93
Honeywell International Inc.	208.60	204.63 to 208.71
Host Hotels & Resorts, Inc.	18.34	18.20 to 18.54
Houlihan Lokey, Inc.	183.04	180.01 to 183.81
Hovnanian Enterprises Inc	123.46	119.82 to 125.66
HSBC Holdings plc	81.31	80.76 to 81.65
Hubbell Inc	472.88	467.25 to 475.81
Hudbay Minerals Inc.	22.53	22.10 to 22.65
Humana Inc.	276.59	271.73 to 277.11
Huntington Ingalls Industries, Inc.	398.35	390.00 to 399.61
Huntsman Corporation	11.51	11.41 to 11.80
HUYA Inc.	3.65	3.56 to 3.88
Hyster-Yale Materials Handling, Inc.	33.90	32.49 to 34.10
Iamgold Corporation	17.81	17.74 to 18.07
ICICI Bank Limited	31.21	30.88 to 31.26
IDACORP, Inc.	128.29	127.67 to 129.28
IDEX Corporation	186.33	183.70 to 186.98
Illinois Tool Works Inc.	254.54	252.69 to 255.47
India Fund, Inc. (The)	14.06	13.96 to 14.06
ING Group, N.V.	28.76	28.42 to 28.76
Ingersoll-Rand plc (Ireland)	86.04	84.95 to 86.42
Ingevity Corporation	65.57	63.86 to 65.78
Ingredion Incorporated	113.03	112.70 to 114.72
Innovative Industrial Properties, Inc.	51.51	50.42 to 51.67
Insperity, Inc.	45.25	44.06 to 45.53
Inspire Medical Systems, Inc.	96.93	92.32 to 98.50
Installed Building Products, Inc.	302.97	293.48 to 304.32
Integer Holdings Corporation	83.57	82.67 to 84.07
Intercontinental Exchange Inc.	166.25	165.71 to 169.64
International Business Machines Corporation	312.17	299.96 to 312.33
International Flavors & Fragrances, Inc.	68.96	68.63 to 69.75
International Paper Company	42.36	42.17 to 43.02
International Seaways, Inc.	54.46	53.81 to 55.25
Intrepid Potash, Inc	31.39	30.58 to 32.32
Invesco California Value Municipal Income Trust	11.23	11.20 to 11.24
Invesco High Income Trust II	11.30	11.26 to 11.30
INVESCO MORTGAGE CAPITAL INC	8.84	8.46 to 8.87
Invesco Municipal Income Opportunities Trust	6.15	6.11 to 6.16
Invesco Municipal Opportunity Trust	9.77	9.70 to 9.79
Invesco Municipal Trust	9.78	9.74 to 9.80
Invesco Pennsylvania Value Municipal Income Trust	10.62	10.58 to 10.76
Invesco Plc	28.76	28.12 to 29.05
Invesco Quality Municipal Income Trust	10.09	10.03 to 10.10
Invesco Senior Income Trust	3.30	3.28 to 3.30
Invesco Trust for Investment Grade New York Municipal	11.59	11.55 to 11.62
Invesco Trust for Investment Grade Municipals	10.49	10.45 to 10.50
Invesco Value Municipal Income Trust	12.58	12.52 to 12.60
IQVIA Holdings, Inc.	240.86	239.24 to 244.03
Iron Mountain Incorporated	89.49	88.25 to 89.63
IRSA Inversiones Y Representaciones S.A.	16.98	16.13 to 16.98
Itau Unibanco Banco Holding SA	7.39	7.35 to 7.45
ITT Inc.	182.70	180.94 to 183.30
J. Jill, Inc.	15.79	15.20 to 16.12
J.M. Smucker Company (The)	100.12	99.34 to 100.82
Jabil Inc.	230.63	224.19 to 231.31
James Hardie Industries plc.	23.24	22.70 to 23.42
Janus Henderson Group plc	47.95	47.68 to 48.01
Japan Smaller Capitalization Fund Inc	11.29	11.10 to 11.33
JBG SMITH Properties	17.06	16.84 to 17.20
JELD-WEN Holding, Inc.	2.72	2.67 to 2.84
Jernigan Capital, Inc.	22.89	22.16 to 23.51
JinkoSolar Holding Company Limited	29.17	27.84 to 30.22
John Hancock Financial Opportunities Fund	36.00	35.67 to 36.07
John Hancock Hedged Equity & Income Fund	11.00	10.94 to 11.00
John Hancock Income Securities Trust	11.75	11.71 to 11.78
John Hancock Investors Trust	13.77	13.63 to 13.92
John Hancock Preferred Income Fund III	14.50	14.42 to 14.56
John Hancock Tax Advantaged Dividend Income Fund	23.83	23.56 to 23.91
Johnson & Johnson	209.73	203.85 to 209.90
Jones Lang LaSalle Incorporated	350.43	343.17 to 352.70
K12 Inc	68.98	67.87 to 70.19
Kadant Inc	309.92	309.85 to 316.53
KAR Auction Services, Inc	30.88	30.55 to 30.93
Kayne Anderson MLP/Midstream Investment Company	12.42	12.29 to 12.45
KB Home	61.71	60.65 to 62.36
KBR, Inc.	44.29	44.09 to 44.63
Kellogg Company	83.44	83.42 to 83.48
Kennametal Inc.	30.72	30.52 to 31.35
Kennedy-Wilson Holdings Inc.	9.84	9.73 to 9.87
Kenon Holdings Ltd.	70.50	69.63 to 70.74
Keysight Technologies Inc.	208.73	205.00 to 209.33
Kilroy Realty Corporation	38.83	38.75 to 39.78
Kimbell Royalty Partners	12.07	11.77 to 12.10
Kimco Realty Corporation	20.60	20.25 to 20.63
Kingsway Financial Services, Inc.	13.28	12.91 to 13.73
Kinross Gold Corporation	32.93	32.10 to 33.11
Kirby Corporation	125.45	124.06 to 125.79
KKR & Co. Inc.	133.97	130.94 to 136.02
KKR Income Opportunities Fund	11.72	11.65 to 11.75
Knight Transportation, Inc.	56.75	56.20 to 57.03
KNOT Offshore Partners LP	10.48	10.43 to 10.66
Knowles Corporation	23.13	22.89 to 23.23
Koninklijke Philips N.V.	29.80	29.71 to 30.09
Koppers Holdings Inc.	28.93	27.49 to 29.01
Korea Electric Power Corporation	17.74	17.50 to 17.93
Korea Fund, Inc. (The)	40.47	40.24 to 40.53
Korn Ferry	68.86	68.15 to 68.98
Kosmos Energy Ltd.	1.03	0.93 to 1.10
Kronos Worldwide Inc	5.31	5.22 to 5.37
KT Corporation	19.04	18.67 to 19.11
L Brands, Inc.	51.98	48.81 to 52.83
LATAM Airlines Group S.A.	57.72	56.97 to 58.17
Lazard Global Total Return and Income Fund	17.88	17.73 to 17.93
Lazard Ltd.	52.50	50.02 to 53.16
La-Z-Boy Incorporated	38.67	38.48 to 39.38
LCI Industries	131.04	129.45 to 131.80
Lear Corporation	124.21	122.07 to 124.84
Lee Enterprises, Incorporated	4.93	4.78 to 5.05
Leggett & Platt, Incorporated	12.24	12.08 to 12.32
Lehman ABS Corporation	26.04	26.04 to 26.04
Lehman ABS Corporation	28.66	28.60 to 28.66
Leidos Holdings, Inc.	195.60	194.90 to 200.66
LendingClub Corporation	20.09	19.10 to 20.15
Lennar Corporation	120.90	117.90 to 122.83
Lennar Corporation	109.53	107.37 to 111.42
Lennox International, Inc.	533.25	528.08 to 538.09
Lexington Realty Trust	50.25	49.88 to 50.35
Liberty All-Star Equity Fund	6.40	6.33 to 6.40
Liberty All-Star Growth Fund, Inc.	5.48	5.45 to 5.48
Liberty Oilfield Services Inc.	19.23	19.00 to 19.75
LightInTheBox Holding Co., Ltd.	2.61	2.55 to 2.74
Linde plc	443.49	439.39 to 445.98
Lindsay Corporation	123.35	122.52 to 127.86
Lithium Americas Corp.	5.77	5.49 to 5.97
Live Nation Entertainment, Inc.	148.85	144.34 to 149.26
Lloyds Banking Group Plc	5.47	5.43 to 5.49
LMP Capital and Income Fund Inc.	15.42	15.12 to 15.43
Lockheed Martin Corporation	551.13	540.31 to 554.27
Louisiana-Pacific Corporation	91.38	89.80 to 91.48
Lowe's Companies, Inc.	270.87	263.61 to 271.53
Lsb Industries Inc.	9.47	9.29 to 9.78
LTC Properties, Inc.	35.56	35.35 to 35.67
Luxfer Holdings PLC	14.55	14.08 to 14.55
LyondellBasell Industries NV	48.20	47.76 to 49.16
M&T Bank Corporation	211.55	209.07 to 211.86
M/I Homes, Inc.	138.47	137.40 to 141.02
Macro Bank Inc.	94.66	93.30 to 96.93
Madison Covered Call & Equity Strategy Fund	6.07	6.00 to 6.12
Magna International, Inc.	56.45	56.13 to 56.68
MagnaChip Semiconductor Corporation	2.81	2.72 to 2.85
Magnolia Oil & Gas Corporation	22.20	21.95 to 22.52
Maiden Holdings, Ltd.	13.22	13.17 to 13.22
Maiden Holdings, Ltd.	15.80	15.80 to 15.88
MainStay MacKay DefinedTerm Municipal Opportunitie	15.21	15.15 to 15.25
Manchester United Ltd.	16.45	16.17 to 16.70
Manitowoc Company, Inc. (The)	13.80	13.41 to 13.99
ManpowerGroup	30.98	30.59 to 31.61
Manulife Financial Corp	37.13	37.08 to 37.42
Marathon Petroleum Corporation	175.54	174.00 to 177.32
Marcus Corporation (The)	15.57	15.15 to 15.62
Marine Products Corporation	9.56	9.23 to 9.68
MarineMax, Inc.	27.58	26.78 to 27.67
Marriot Vacations Worldwide Corporation	64.13	63.63 to 64.98
Martin Marietta Materials, Inc.	663.71	657.93 to 668.83
Masco Corporation	69.55	68.52 to 69.90
Matador Resources Company	41.89	41.59 to 42.63
Materion Corporation	139.53	138.00 to 141.39
Matson, Inc.	132.25	130.72 to 133.22
Maximus, Inc.	96.59	95.70 to 96.86
MaxLinear, Inc	18.42	18.11 to 18.89
MBIA, Inc.	7.07	7.03 to 7.19
McDonald's Corporation	306.71	304.17 to 307.48
McEwen Mining Inc.	21.79	21.34 to 22.45
McKesson Corporation	825.62	815.43 to 831.32
MDU Resources Group, Inc.	20.18	20.11 to 20.44
Medical Properties Trust, Inc.	5.36	5.35 to 5.50
MEDIFAST INC	11.69	11.32 to 11.76
Mednax, Inc	22.66	21.91 to 22.84
Merck & Company, Inc.	109.22	108.78 to 111.46
Meritage Corporation	76.00	74.63 to 77.18
Mesabi Trust	40.09	39.23 to 40.62
Methode Electronics, Inc.	7.10	6.81 to 7.22
Metropolitan Bank Holding Corp.	80.27	76.58 to 80.27
Mettler-Toledo International, Inc.	1491.99	1468.64 to 1497.15
Mexico Equity and Income Fund, Inc. (The)	12.66	12.49 to 12.66
Mexico Fund, Inc. (The)	20.54	20.41 to 20.68
MFA Financial, Inc.	9.69	9.57 to 9.71
MFS Charter Income Trust	6.29	6.26 to 6.31
MFS Government Markets Income Trust	3.05	3.04 to 3.05
MFS Intermediate Income Trust	2.65	2.64 to 2.65
MFS Multimarket Income Trust	4.72	4.69 to 4.73
MFS Municipal Income Trust	5.44	5.42 to 5.46
Miller Industries, Inc.	40.09	39.44 to 40.34
Minerals Technologies Inc.	66.44	65.96 to 66.99
Mistras Group Inc	13.97	13.70 to 14.02
Mitsubishi UFJ Financial Group Inc	17.25	17.16 to 17.31
Mizuho Financial Group, Inc.	8.06	7.97 to 8.09
Moelis & Company	75.02	73.45 to 75.15
Mohawk Industries, Inc.	119.04	116.76 to 119.85
Molina Healthcare Inc	181.82	178.71 to 182.39
Molson Coors Brewing Company	48.85	48.47 to 49.33
Molson Coors Brewing Company	48.50	48.50 to 48.50
Moody's Corporation	534.98	526.50 to 536.24
Moog Inc.	276.30	272.65 to 276.47
Moog Inc.	277.17	277.17 to 277.17
Morgan Stanley	186.57	183.92 to 187.27
Morgan Stanley China A Share Fund Inc.	18.22	18.20 to 18.33
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.47	7.42 to 7.48
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	5.68	5.61 to 5.69
Mosaic Company (The)	25.73	25.42 to 26.20
Motorola Solutions, Inc.	385.64	381.66 to 386.74
Movado Group Inc.	22.74	22.12 to 22.75
MPLX LP	53.84	53.05 to 53.91
MSA Safety Incorporporated	175.00	171.18 to 175.19
MSCI Inc	586.47	577.51 to 587.32
Mueller Industries, Inc.	124.40	123.11 to 125.61
Mueller Water Products Inc	25.27	24.84 to 25.37
MuniVest Fund, Inc.	6.99	6.97 to 7.02
Murphy Oil Corporation	32.17	31.83 to 32.58
Murphy USA Inc.	441.33	424.44 to 442.34
MV Oil Trust	1.61	1.29 to 1.75
Myers Industries, Inc.	19.87	19.51 to 19.93
Nabors Industries Ltd.	60.46	59.81 to 63.55
National Bank Holdings Corporation	39.77	39.52 to 40.02
National Grid Transco, PLC	79.76	79.37 to 80.03
National Health Investors, Inc.	77.77	76.70 to 78.15
National Oilwell Varco, Inc.	17.23	17.18 to 17.66
National Presto Industries, Inc.	118.26	117.90 to 120.40
National Retail Properties	41.26	41.07 to 41.59
National Steel Company	1.87	1.83 to 1.88
National Storage Affiliates Trust	32.03	31.49 to 32.24
Natural Gas Services Group, Inc.	34.25	33.97 to 34.91
Natural Grocers by Vitamin Cottage, Inc.	25.33	24.51 to 25.95
Natural Resource Partners LP	111.32	108.89 to 111.98
Natuzzi, S.p.A.	2.86	2.85 to 3.19
Navigant Consulting, Inc.	1.23	1.21 to 1.32
Navigator Holdings Ltd.	18.16	17.85 to 18.33
Navios Maritime Partners LP	55.43	55.26 to 56.32
Nelnet, Inc.	136.96	135.57 to 139.24
New Germany Fund, Inc. (The)	12.10	11.96 to 12.18
New Oriental Education & Technology Group, Inc.	59.73	58.56 to 60.06
New York Times Company (The)	70.53	70.19 to 71.36
NewJersey Resources Corporation	46.69	46.19 to 46.94
NewMarket Corporation	720.68	716.47 to 732.70
Newmont Mining Corporation	112.94	111.89 to 113.72
Nexa Resources S.A.	10.74	10.16 to 10.93
NexPoint Residential Trust, Inc.	30.67	30.53 to 30.97
NextEra Energy, Inc.	81.09	79.52 to 81.15
NGL ENERGY PARTNERS LP	9.80	9.68 to 9.82
Nike, Inc.	65.63	64.24 to 66.34
Nine Energy Service, Inc.	0.42	0.40 to 0.44
NiSource, Inc	42.39	41.79 to 42.45
NL Industries, Inc.	6.15	6.12 to 6.50
Noah Holdings Ltd.	11.21	10.81 to 11.29
Noble Corporation	29.92	29.77 to 30.71
Nokia Corporation	6.58	6.44 to 6.59
Nomura Holdings Inc ADR	9.17	9.08 to 9.20
Nordic American Tankers Limited	3.96	3.87 to 3.97
North American Construction Group Ltd.	15.31	14.94 to 15.40
North European Oil Royality Trust	8.03	7.77 to 8.10
Northrop Grumman Corporation	629.32	623.38 to 635.76
NorthWestern Corporation	65.86	65.40 to 66.61
Novartis AG	141.82	140.31 to 143.00
Novo Nordisk A/S	59.85	59.10 to 60.30
Nu Skin Enterprises, Inc.	10.45	10.19 to 10.56
Nuveen AMT-Free Municipal Credit Income Fund	12.80	12.71 to 12.80
Nuveen AMT-Free Municipal Value Fund	9.07	9.04 to 9.08
Nuveen AMT-Free Municipal Value Fund	14.50	14.43 to 14.53
Nuveen AMT-Free Quality Municipal Income Fund	11.75	11.70 to 11.76
Nuveen Arizona Quality Municipal Income Fund	12.04	11.94 to 12.10
Nuveen California AMT-Free Quality Municipal Income Fund	12.98	12.87 to 13.05
Nuveen California Municipal Value Fund, Inc.	9.23	9.18 to 9.28
Nuveen California Quality Municipal Income Fund	11.99	11.96 to 12.01
Nuveen Core Equity Alpha Fund	16.08	16.01 to 16.16
Nuveen Credit Strategies Income Fund	5.14	5.09 to 5.14
Nuveen Dow 30SM Dynamic Overwrite Fund	15.66	15.50 to 15.70
Nuveen Floating Rate Income Fund	7.94	7.87 to 7.95
Nuveen Global High Income Fund	12.87	12.78 to 12.87
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 Massachusetts Municipal Income Fund	11.48	11.48 to 11.58
Nuveen Minnesota Quality Municipal Income Fund	11.78	11.75 to 11.82
Nuveen Mortgage Opportunity Term Fund	18.38	18.33 to 18.43
Nuveen Multi-Market Income Fund	6.06	6.01 to 6.06
Nuveen Municipal Credit Income Fund	12.72	12.69 to 12.74
Nuveen Municipal High Income Opportunity Fund	10.43	10.37 to 10.43
Nuveen Municipal Income Fund, Inc.	10.13	10.01 to 10.36
Nuveen New Jersey Quality Municipal Income Fund	12.62	12.54 to 12.62
Nuveen New York AMT-Free Quality Municipal	10.20	10.17 to 10.21
Nuveen New York Municipal Value Fund, Inc.	8.67	8.59 to 8.68
Nuveen New York Quality Municipal Income Fund	11.40	11.36 to 11.40
Nuveen Pennsylvania Quality Municipal Income Fund	11.99	11.96 to 12.05
Nuveen Preferred & Income Opportunities Fund	8.17	8.14 to 8.18
Nuveen Quality Municipal Income Fund	12.20	12.13 to 12.20
Nuveen Real Asset Income and Growth Fund	13.81	13.75 to 13.81
Nuveen Real Estate Fund	7.66	7.60 to 7.69
Nuveen S&P 500 Buy-Write Income Fund	14.79	14.67 to 14.84
Nuveen S&P 500 Dynamic Overwrite Fund	18.32	18.20 to 18.35
Nuveen Select Maturities Municipal Fund	9.40	9.39 to 9.42
Nuveen Select Tax Free Income Portfolio	14.28	14.17 to 14.28
Nuveen Taxable Municipal Income Fund	16.00	15.97 to 16.10
Nuveen Virginia Quality Municipal Income Fund	11.21	11.18 to 11.23
Nuveenn Intermediate Duration Quality Municipal Term Fund	17.68	17.15 to 17.96
nVent Electric plc	106.39	103.97 to 106.94
NVR, Inc.	7591.75	7483.34 to 7713.31
Occidental Petroleum Corporation	42.71	42.25 to 43.14
Oceaneering International, Inc.	26.29	26.04 to 26.82
Oil States International, Inc.	7.88	7.73 to 8.07
Oil-Dri Corporation Of America	51.77	50.85 to 52.24
Olin Corporation	23.27	22.96 to 23.81
One Liberty Properties, Inc.	20.89	20.66 to 21.05
Ooma, Inc.	11.62	11.38 to 11.69
Oppenheimer Holdings, Inc.	74.57	72.76 to 74.82
Oracle Corporation	204.69	197.01 to 206.60
Orchid Island Capital, Inc.	7.76	7.59 to 7.77
Orion Engineered Carbons S.A	6.17	5.99 to 6.32
Orion Group Holdings, Inc.	10.56	10.08 to 10.81
Orix Corp Ads	30.80	30.48 to 30.80
Ormat Technologies, Inc.	119.06	115.80 to 119.51
Oshkosh Corporation	149.65	147.92 to 150.41
Osisko Gold Royalties Ltd	40.12	39.32 to 40.31
OUTFRONT Media Inc.	24.34	24.17 to 24.58
Owens Corning Inc	123.00	120.96 to 124.24
Owens-Illinois, Inc.	15.56	15.44 to 15.76
Oxford Industries, Inc.	38.30	34.00 to 38.42
Packaging Corporation of America	217.22	215.37 to 218.43
PagSeguro Digital Ltd.	10.43	10.09 to 10.45
Palo Alto Networks, Inc.	188.88	187.29 to 189.75
Par Pacific Holdings, Inc.	36.90	36.00 to 37.47
PAR Technology Corporation	37.83	36.53 to 38.43
Paramount Group, Inc.	6.60	6.59 to 6.60
Park Electrochemical Corporation	23.94	23.27 to 24.28
Park Hotels & Resorts Inc.	11.40	11.21 to 11.44
Parker-Hannifin Corporation	928.94	914.40 to 930.47
Paycom Software, Inc.	158.94	154.72 to 159.30
PBF Energy Inc.	32.79	32.33 to 34.42
Peabody Energy Corporation	34.15	33.23 to 34.62
Pearson, Plc	14.37	14.35 to 14.45
Pebblebrook Hotel Trust	12.29	12.12 to 12.95
PennyMac Financial Services, Inc.	146.36	144.00 to 148.33
PennyMac Mortgage Investment Trust	13.08	12.91 to 13.12
Penske Automotive Group, Inc.	164.86	163.62 to 167.86
Penumbra, Inc.	319.47	310.00 to 323.66
Performance Food Group Company	92.02	89.95 to 92.36
Permian Basin Royalty Trust	17.81	17.54 to 18.01
Perrigo Company	14.94	14.87 to 15.21
Petroleo Brasileiro S.A.- Petrobras	11.87	11.87 to 12.04
Petroleo Brasileiro S.A.- Petrobras	11.29	11.28 to 11.40
Pfizer, Inc.	25.28	25.09 to 25.77
PGIM Global Short Duration High Yield Fund, Inc.	12.63	12.55 to 12.67
PGIM Short Duration High Yield Fund, Inc.	14.51	14.50 to 14.55
Philip Morris International Inc	165.16	162.33 to 165.33
Phillips 66	138.85	137.86 to 141.85
Phoenix New Media Limited	1.91	1.85 to 1.91
Physicians Realty Trust	16.81	16.66 to 16.99
Piedmont Office Realty Trust, Inc.	8.40	8.27 to 8.48
PIMCO California Municipal Income Fund	8.90	8.89 to 8.92
PIMCO Commercial Mortgage Securities Trust, Inc.	6.13	6.10 to 6.13
Pimco Corporate & Income Opportunity Fund	13.18	13.12 to 13.19
Pimco Corporate & Income Stategy Fund	12.86	12.82 to 12.87
PIMCO Dynamic Income Fund	18.27	18.14 to 18.28
Pimco Global Stocksplus & Income Fund	9.21	9.10 to 9.26
Pimco High Income Fund	4.94	4.91 to 4.94
PIMCO Income Strategy Fund	8.47	8.46 to 8.51
PIMCO Income Strategy Fund II	7.54	7.49 to 7.54
Pimco Municipal Income Fund II	7.63	7.61 to 7.63
Pimco New York Municipal Income Fund II	7.05	7.02 to 7.07
PIMCO Strategic Income Fund, Inc.	6.26	6.13 to 6.27
Pinnacle West Capital Corporation	89.66	88.74 to 90.05
Pitney Bowes Inc.	10.59	10.43 to 10.63
PJT Partners Inc.	181.17	177.19 to 183.12
Plains All American Pipeline, L.P.	18.79	18.65 to 18.87
Plains Group Holdings, L.P.	20.01	19.87 to 20.13
PLDT Inc.	22.26	22.10 to 22.38
PNC Financial Services Group, Inc. (The)	215.82	214.22 to 217.00
Polaris Industries Inc.	70.60	69.54 to 71.08
Portland General Electric Company	48.81	48.49 to 49.24
POSCO	53.80	53.21 to 54.20
PPG Industries, Inc.	108.05	107.29 to 108.90
PPlus Trust	23.32	23.32 to 23.32
Precision Drilling Corporation	71.35	70.82 to 71.90
Prestige Consumer Healthcare Inc.	65.30	64.47 to 66.25
Primerica, Inc.	265.54	265.41 to 269.25
Principal Real Estate Income Fund	10.17	10.11 to 10.18
ProAssurance Corporation	24.15	24.04 to 24.16
Procter & Gamble Company (The)	143.45	141.71 to 143.88
Prologis, Inc.	129.06	128.78 to 130.05
Prosperity Bancshares, Inc.	71.52	71.04 to 73.27
Proto Labs, Inc.	54.63	54.26 to 55.01
Prudential Financial, Inc.	25.02	24.92 to 25.03
Prudential Financial, Inc.	24.08	23.93 to 24.16
Prudential Financial, Inc.	117.74	116.50 to 118.45
Prudential Public Limited Company	31.84	31.57 to 31.84
PT Telekomunikasi Indonesia, Tbk	21.39	20.95 to 21.50
Public Storage	279.20	277.78 to 282.09
PulteGroup, Inc.	133.23	130.44 to 134.59
Pure Storage, Inc.	72.45	67.61 to 73.80
Putnam Managed Municipal Income Trust	6.28	6.25 to 6.30
Putnam Municipal Opportunities Trust	10.70	10.65 to 10.72
Putnam Premier Income Trust	3.61	3.60 to 3.65
Quad Graphics, Inc	6.20	6.01 to 6.22
Quaker Chemical Corporation	151.71	148.98 to 153.32
Quanex Building Products Corporation	17.70	17.16 to 17.83
Quanta Services, Inc.	432.66	418.91 to 435.33
Qudian Inc.	3.83	3.75 to 3.87
Quest Diagnostics Incorporated	175.94	173.51 to 176.06
QVC, Inc.	8.75	8.70 to 8.80
Qwest Corporation	18.49	18.42 to 18.50
Qwest Corporation	18.95	18.90 to 18.99
Ralph Lauren Corporation	363.25	357.03 to 366.66
Ranger Energy Services, Inc.	14.27	14.18 to 14.43
Raymond James Financial, Inc.	170.89	165.30 to 171.02
Rayonier Advanced Materials Inc.	7.51	7.25 to 7.57
Rayonier Inc.	23.19	22.95 to 23.60
RE/MAX Holdings, Inc.	7.88	7.70 to 7.98
Realty Income Corporation	58.88	58.30 to 59.06
Redwood Trust, Inc.	5.65	5.60 to 5.70
Regal Beloit Corporation	488.31	483.55 to 489.93
Regions Financial Corporation	28.26	28.06 to 28.47
Reinsurance Group of America, Incorporated	25.03	24.94 to 25.04
Reliance Steel & Aluminum Co.	310.06	306.98 to 311.91
RELX PLC	42.77	42.57 to 43.36
Renesola Ltd.	1.94	1.93 to 1.94
Resideo Technologies, Inc.	38.03	36.63 to 38.22
ResMed Inc.	257.84	250.32 to 257.99
Restaurant Brands International Inc.	69.52	68.45 to 69.72
REV Group, Inc.	68.27	66.24 to 68.46
REX American Resources Corporation	33.54	32.68 to 33.76
Rexford Industrial Realty, Inc.	40.05	40.00 to 40.74
RH	218.14	211.11 to 220.78
Ringcentral, Inc.	29.51	29.14 to 30.03
Rio Tinto Plc	82.87	81.72 to 83.16
Ritchie Bros. Auctioneers Incorporated	111.04	108.64 to 111.26
RiverNorth Opportunistic Municipal Income Fund, Inc.	14.58	14.51 to 14.61
RiverNorth Opportunities Fund, Inc.	11.98	11.88 to 11.99
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	7.93	7.88 to 7.96
RLJ Lodging Trust	7.71	7.66 to 7.77
Robert Half International Inc.	29.06	28.66 to 29.30
Rockwell Automation, Inc.	414.13	406.90 to 415.41
Rogers Corporation	96.43	94.96 to 97.16
Rollins, Inc.	61.02	60.53 to 61.25
Royal Caribbean Cruises Ltd.	301.13	299.34 to 309.00
Royce Global Value Trust, Inc.	13.50	13.40 to 13.55
Royce Micro-Cap Trust, Inc.	11.28	11.13 to 11.29
Royce Value Trust, Inc.	17.03	16.80 to 17.12
RPC, Inc.	5.98	5.85 to 6.07
RPM International Inc.	111.52	110.23 to 113.50
RPT Realty	16.17	16.04 to 16.24
Ryerson Holding Corporation	28.31	28.02 to 28.90
S&P Global Inc.	544.48	538.59 to 544.57
Safe Bulkers, Inc	5.14	5.14 to 5.23
Safehold Inc.	14.98	14.67 to 15.12
Sally Beauty Holdings, Inc.	15.71	15.09 to 15.91
San Juan Basin Royalty Trust	5.75	5.73 to 5.98
SAP SE	248.84	246.98 to 249.55
Sasol Ltd.	6.81	6.78 to 6.89
Saul Centers, Inc.	32.23	32.17 to 32.60
Schlumberger N.V.	45.16	44.37 to 45.50
Schneider National, Inc.	28.76	28.39 to 28.88
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	114.32	112.71 to 115.50
Scorpio Tankers Inc.	54.93	54.55 to 55.55
Scotts Miracle-Gro Company (The)	61.39	61.00 to 62.69
Scudder Municiple Income Trust	9.14	9.12 to 9.15
Seabridge Gold, Inc.	31.20	31.19 to 32.29
SEACOR Marine Holdings Inc.	6.19	6.12 to 6.30
Sealed Air Corporation	41.61	41.51 to 41.62
Select Energy Services, Inc.	11.28	11.01 to 11.40
Select Medical Holdings Corporation	15.15	14.94 to 15.21
Sempra Energy	89.10	88.34 to 89.74
Sensata Technologies Holding plc	34.77	34.43 to 35.55
Sensient Technologies Corporation	98.70	97.57 to 100.30
Sequans Communications S.A.	5.34	5.11 to 5.40
Seritage Growth Properties	3.47	3.44 to 3.50
Service Corporation International	80.93	80.22 to 80.96
ServiceMaster Global Holdings, Inc.	14.35	13.90 to 14.59
Shake Shack, Inc.	96.83	88.24 to 98.99
Sherwin-Williams Company (The)	357.63	349.24 to 358.51
Ship Finance International Limited	8.33	8.24 to 8.44
Shopify Inc.	167.93	160.72 to 168.52
Shutterstock, Inc.	18.98	18.81 to 19.45
Simpson Manufacturing Company, Inc.	179.85	175.18 to 182.02
SiteOne Landscape Supply, Inc.	145.24	138.30 to 145.96
Skyline Champion Corporation	94.82	94.20 to 96.90
SL Green Realty Corp	48.67	47.52 to 49.30
Smith & Nephew SNATS, Inc.	33.68	33.51 to 33.94
Snap-On Incorporated	358.14	357.50 to 365.29
Sociedad Quimica y Minera S.A.	77.76	76.20 to 78.28
Sonic Automotive, Inc.	64.05	62.85 to 65.29
Sonoco Products Company	47.50	46.92 to 47.83
Source Capital, Inc.	48.00	47.55 to 48.09
Southern Company (The)	22.03	21.95 to 22.07
Southern Copper Corporation	176.13	172.53 to 177.39
Southwest Airlines Company	43.85	43.17 to 44.01
Southwest Gas Holdings, Inc.	81.60	80.79 to 82.37
Spartan Energy Acquisition Corp	91.31	91.07 to 91.52
Special Opportunities Fund Inc.	14.98	14.91 to 15.00
Spectrum Brands Holdings, Inc.	63.20	62.87 to 64.80
SPX Corporation	208.56	204.62 to 209.34
St. Joe Company (The)	65.39	63.21 to 65.71
Stag Industrial, Inc.	38.02	37.68 to 38.08
Standard Motor Products, Inc.	38.71	38.02 to 38.90
Standex International Corporation	239.45	235.83 to 242.31
Stanley Black & Decker, Inc.	82.41	81.30 to 82.80
Stanley Black & Decker, Inc.	28.65	28.53 to 28.65
Stantec Inc	98.94	97.97 to 99.32
Star Group, L.P.	12.25	12.17 to 12.31
State Street Corporation	133.09	131.00 to 133.20
Stellus Capital Investment Corporation	13.03	13.01 to 13.16
Stepan Company	51.93	51.13 to 52.85
STERIS plc	260.77	252.53 to 261.21
Stifel Financial Corporation	131.56	128.32 to 131.86
STMicroelectronics N.V.	28.34	28.14 to 28.75
Stoneridge, Inc.	6.05	5.94 to 6.09
STRATS Trust	9.79	9.68 to 9.79
STRATS Trust	24.63	24.60 to 24.67
Stryker Corporation	361.37	358.17 to 367.19
Studio City International Holdings Limited	3.52	3.52 to 3.66
Sturm, Ruger & Company, Inc.	36.83	36.37 to 37.04
Suburban Propane Partners, L.P.	18.56	18.41 to 18.65
Sumitomo Mitsui Financial Group Inc	20.34	20.20 to 20.35
Sun Communities, Inc.	124.09	123.87 to 127.23
SunCoke Energy, Inc.	8.00	7.88 to 8.08
Suncor Energy Inc.	46.62	46.53 to 47.24
Sunoco LP	57.27	55.67 to 57.32
Sunstone Hotel Investors, Inc.	9.25	9.10 to 9.32
SunTrust Banks, Inc.	8.99	8.18 to 9.25
Suzano Papel e Celulose S.A.	9.66	9.60 to 9.73
Swiss Helvetia Fund, Inc. (The)	6.27	6.23 to 6.28
Synthetic Fixed-Income Securities, Inc.	24.85	24.85 to 24.85
Synthetic Fixed-Income Securities, Inc.	24.74	24.74 to 24.74
Synthetic Fixed-Income Securities, Inc.	22.90	22.89 to 22.90
Sysco Corporation	74.33	73.99 to 75.09
Taiwan Semiconductor Manufacturing Company Ltd.	331.80	321.06 to 333.55
Takeda Pharmaceutical Company Limited	16.26	16.21 to 16.40
TAL Education Group	12.26	11.25 to 12.44
Tallgrass Energy, LP	1.40	1.32 to 1.44
Talos Energy, Inc.	10.92	10.75 to 11.01
Tanger Factory Outlet Centers, Inc.	34.06	33.81 to 34.42
Tapestry, Inc.	133.70	131.46 to 135.06
Target Corporation	106.15	103.16 to 106.85
Taylor Morrison Home Corporation	64.91	64.50 to 65.70
TE Connectivity Ltd.	235.40	229.18 to 235.54
Team, Inc.	14.21	13.94 to 14.60
TechnipFMC plc	49.80	49.48 to 50.28
Teck Resources Ltd	50.57	50.43 to 51.28
Teekay Corporation	9.57	9.50 to 9.68
Teekay Tankers Ltd.	58.70	58.44 to 59.49
Tejon Ranch Co	16.05	15.84 to 16.15
Tekla Healthcare Investors	19.16	18.89 to 19.37
Tekla Healthcare Opportunies Fund	19.79	19.67 to 19.89
Telecom Argentina Stet - France Telecom S.A.	11.52	11.13 to 11.73
Teledyne Technologies Incorporated	549.63	543.92 to 554.36
Telefonica Brasil S.A.	12.42	12.34 to 12.49
Telephone and Data Systems, Inc.	40.81	40.47 to 40.88
Telephone and Data Systems, Inc.	42.18	41.38 to 42.81
TELUS Corporation	13.47	13.34 to 13.48
Templeton Dragon Fund, Inc.	11.78	11.62 to 11.78
Templeton Emerging Markets Fund	18.58	18.39 to 18.60
Templeton Emerging Markets Income Fund, Inc.	6.63	6.60 to 6.65
Tenaris S.A.	40.40	40.18 to 40.64
Tencent Music Entertainment Group	17.73	17.42 to 17.94
Tennant Company	77.95	77.91 to 79.44
Tenneco Inc.	24.86	24.78 to 25.25
Tennessee Valley Authority	24.24	24.17 to 24.24
Tennessee Valley Authority	24.49	24.25 to 24.49
Teradata Corporation	31.74	31.21 to 31.79
Terex Corporation	60.94	58.90 to 61.00
Ternium S.A.	40.47	39.91 to 40.76
Tetra Technologies, Inc.	10.41	10.06 to 10.49
Teva Pharmaceutical Industries Limited	32.78	32.61 to 33.42
Texas Pacific Land Trust	310.08	308.60 to 314.79
Textron Inc.	93.28	92.38 to 93.96
The Central and Eastern Europe Fund, Inc.	17.98	17.35 to 18.10
The Charles Schwab Corporation	101.91	100.05 to 102.28
The Cooper Companies, Inc.	83.23	82.94 to 84.36
Thermo Fisher Scientific Inc	615.45	606.61 to 624.79
Thermon Group Holdings, Inc.	40.51	39.25 to 40.61
Thor Industries, Inc.	108.23	107.99 to 110.46
Tidewater Inc.	57.25	55.93 to 58.39
Timken Company (The)	90.83	90.13 to 91.35
Titan International, Inc.	8.55	8.43 to 8.64
TJX Companies, Inc. (The)	157.10	156.80 to 158.76
Toll Brothers, Inc.	146.95	143.17 to 149.24
Tootsie Roll Industries, Inc.	37.07	36.41 to 37.38
TopBuild Corp.	474.48	461.00 to 479.99
Toro Company (The)	89.18	88.21 to 89.68
Tortoise Energy Infrastructure Corporation	43.39	41.94 to 43.40
Townsquare Media, Inc.	5.44	5.43 to 5.63
Toyota Motor Corp Ltd Ord	222.59	221.60 to 223.29
TPG RE Finance Trust, Inc.	9.07	8.92 to 9.15
TPG Specialty Lending, Inc.	21.74	21.71 to 21.98
Transdigm Group Incorporated	1386.12	1376.14 to 1399.50
Transocean Ltd.	4.26	4.19 to 4.34
Tredegar Corporation	7.71	7.51 to 7.82
Treehouse Foods, Inc.	24.02	23.78 to 24.07
Trex Company, Inc.	41.76	41.05 to 42.78
Tri Continental Corporation	33.16	33.01 to 33.24
TRI Pointe Group, Inc.	35.61	35.00 to 36.04
TriNet Group, Inc.	62.60	61.41 to 62.89
Trinity Industries, Inc.	28.05	28.04 to 28.69
TriplePoint Venture Growth BDC Corp.	6.56	6.56 to 6.68
Tronox Limited	5.67	5.50 to 5.84
TrueBlue, Inc.	5.07	4.78 to 5.26
Turkcell Iletisim Hizmetleri AS	5.68	5.65 to 5.71
Turning Point Brands, Inc.	109.92	108.06 to 111.72
Tutor Perini Corporation	74.25	70.87 to 76.00
Two Harbors Investments Corp	12.28	11.93 to 12.47
Tyson Foods, Inc.	59.42	57.82 to 59.45
U.S. Physical Therapy, Inc.	84.29	81.47 to 84.40
UBS AG	47.88	47.51 to 47.88
Ultrapar Participacoes S.A.	3.97	3.91 to 4.00
Under Armour, Inc.	5.40	5.20 to 5.45
Under Armour, Inc.	5.59	5.39 to 5.67
Unifi, Inc.	3.91	3.63 to 4.13
Unifirst Corporation	201.50	198.87 to 204.60
Unisys Corporation	3.38	3.16 to 3.41
United Microelectronics Corporation	8.86	8.76 to 8.89
United Parcel Service, Inc.	108.04	107.17 to 108.66
United Rentals, Inc.	948.49	933.86 to 952.90
UnitedHealth Group Incorporated	340.44	333.94 to 342.65
UNITIL Corporation	49.36	48.76 to 49.55
Universal Corporation	54.26	53.53 to 54.29
Universal Health Realty Income Trust	39.78	39.50 to 40.01
Universal Technical Institute Inc	27.66	26.63 to 28.06
Unum Group	80.06	79.38 to 80.89
Unum Group	23.34	23.15 to 23.34
US Foods Holding Corp.	77.31	75.00 to 77.42
USA Compression Partners, LP	25.12	24.82 to 25.14
USANA Health Sciences, Inc.	20.60	20.20 to 21.35
V.F. Corporation	19.71	19.17 to 19.91
VAALCO Energy, Inc.	3.72	3.61 to 3.75
Vail Resorts, Inc.	141.00	135.72 to 141.25
VALE S.A.	13.90	13.86 to 14.08
Valero Energy Corporation	179.61	178.34 to 185.59
Valhi, Inc.	13.81	13.50 to 14.02
Valmont Industries, Inc.	433.12	423.97 to 435.23
Valvoline Inc.	31.97	31.57 to 32.28
Veeva Systems Inc.	233.21	231.91 to 240.20
Vermilion Energy Inc.	8.37	8.27 to 8.40
Vipshop Holdings Limited	18.56	17.92 to 18.71
Vishay Intertechnology, Inc.	16.08	15.85 to 16.25
Vishay Precision Group, Inc.	41.55	40.54 to 41.87
Vistra Energy Corp.	172.61	164.08 to 176.74
VOC Energy Trust	2.88	2.85 to 2.90
Vonage Holdings Corp.	7.39	6.82 to 7.47
Vornado Realty Trust	34.25	33.95 to 34.46
Voya Asia Pacific High Dividend Equity Income Fund	7.82	7.48 to 7.91
Voya Emerging Markets High Income Dividend Equity Fund	6.62	6.53 to 6.62
Voya Financial, Inc.	78.14	77.72 to 79.31
Voya Global Advantage and Premium Opportunity Fund	9.84	9.78 to 9.86
Voya Infrastructure, Industrials and Materials Fund	12.56	12.48 to 12.56
Vulcan Materials Company	309.62	308.11 to 313.37
W&T Offshore, Inc.	1.69	1.62 to 1.70
W.P. Carey Inc.	66.78	66.50 to 67.17
W.W. Grainger, Inc.	1032.31	1024.12 to 1035.25
Wabash National Corporation	10.74	10.20 to 10.74
Walker & Dunlop, Inc.	64.08	63.19 to 64.94
Walmart Inc.	117.97	116.41 to 118.84
Warrior Met Coal, Inc.	100.20	97.07 to 101.00
Waters Corporation	393.68	390.91 to 400.54
Watsco, Inc.	376.15	372.30 to 381.70
Watsco, Inc.	376.25	372.59 to 376.25
Watts Water Technologies, Inc.	287.74	285.27 to 290.00
Wayfair Inc.	114.84	112.00 to 115.38
Weis Markets, Inc.	66.15	64.57 to 67.12
Wells Fargo Global Dividend Opportunity Fund	5.99	5.96 to 6.00
WESCO International, Inc.	273.58	264.83 to 275.86
Western Alliance Bancorporation	87.46	86.68 to 89.30
Western Asset Bond Fund	11.19	11.18 to 11.20
Western Asset Emerging Markets Debt Fund Inc	10.95	10.81 to 10.95
Western Asset Global High Income Fund Inc	6.41	6.38 to 6.43
Western Asset High Income Fund II Inc.	4.18	4.16 to 4.18
Western Asset High Yield Defined Opportunity Fund Inc.	11.15	11.07 to 11.16
Western Asset Intermediate Muni Fund Inc	7.82	7.79 to 7.82
Western Asset Managed Municipals Fund, Inc.	10.55	10.52 to 10.57
Western Asset Mortgage Defined Opportunity Fund Inc	11.16	11.09 to 11.17
Western Asset Municipal High Income Fund, Inc.	6.94	6.91 to 6.96
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.61	8.60 to 8.63
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.26	8.25 to 8.31
Western Midstream Partners, LP	41.38	41.20 to 41.94
Western Union Company (The)	9.51	9.47 to 9.76
Westinghouse Air Brake Technologies Corporation	226.48	222.90 to 226.52
Westlake Chemical Corporation	84.94	82.63 to 85.13
Westlake Chemical Partners LP	20.25	20.11 to 20.49
Westwood Holdings Group Inc	17.89	17.42 to 17.89
WEX Inc.	160.83	157.47 to 163.57
Weyerhaeuser Company	25.75	25.36 to 25.87
Wheaton Precious Metals Corp.	128.40	126.77 to 129.99
Whirlpool Corporation	83.96	82.37 to 84.33
WideOpenWest, Inc.	5.20	5.20 to 5.22
Williams-Sonoma, Inc.	206.26	194.95 to 206.61
Winnebago Industries, Inc.	44.75	43.50 to 45.01
Wipro Limited	2.91	2.88 to 2.91
Wolverine World Wide, Inc.	18.79	18.05 to 18.98
Workiva Inc.	89.27	88.04 to 89.59
Worthington Industries, Inc.	53.81	53.42 to 54.02
Wyndham Hotels & Resorts, Inc.	78.58	78.38 to 80.26
X Financial	6.40	6.33 to 6.74
XAI Octagon Floating Rate & Alternative Income Term Trust	4.70	4.66 to 4.71
Xenia Hotels & Resorts, Inc.	14.86	14.73 to 15.10
Xerox Corporation	2.56	2.48 to 2.59
XPO Logistics, Inc.	146.13	142.51 to 146.32
Xylem Inc.	139.08	138.65 to 140.35
Yelp Inc.	30.55	29.64 to 30.86
YETI Holdings, Inc.	49.60	48.34 to 49.86
Yirendai Ltd.	4.04	4.00 to 4.10
Yum China Holdings, Inc.	48.64	47.85 to 49.30
Yum! Brands, Inc.	156.92	154.67 to 157.11
ZTO Express (Cayman) Inc.	21.86	21.75 to 21.99

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

5934 stocks found forming UPTRENDING

Back to top | Use Dark Theme