USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5562 stocks found forming UPTRENDING

Company	Close	Range
180 Degree Capital Corp.	4.01	3.91 to 4.25
1st Source Corporation	62.35	61.96 to 63.07
360 Finance, Inc.	44.27	43.97 to 45.08
AAON, Inc.	106.87	103.78 to 107.02
Abeona Therapeutics Inc.	6.10	5.62 to 6.12
AC Immune SA	1.71	1.56 to 1.75
Acacia Research Corporation	3.72	3.66 to 3.76
Acadia Healthcare Company, Inc.	26.15	25.36 to 26.25
ACADIA Pharmaceuticals Inc.	22.26	18.37 to 25.23
Accuray Incorporated	1.62	1.60 to 1.64
Aceto Corporation	0.78	0.63 to 0.78
Achieve Life Sciences, Inc.	3.08	2.68 to 3.10
Aclaris Therapeutics, Inc.	1.31	1.18 to 1.32
ACM Research, Inc.	23.73	23.42 to 24.37
ACNB Corporation	44.00	43.91 to 44.19
Addus HomeCare Corporation	111.63	108.66 to 112.33
Adobe Inc.	417.13	412.06 to 421.77
ADTRAN, Inc.	8.13	8.10 to 8.34
Advanced Energy Industries, Inc.	118.15	117.40 to 119.30
Advanced Micro Devices, Inc.	117.17	116.01 to 118.24
AdvisorShares Sabretooth ETF	45.75	43.00 to 46.39
AdvisorShares Vice ETF	36.67	35.15 to 36.68
Aehr Test Systems	9.29	9.13 to 9.55
Aemetis, Inc	1.70	1.56 to 1.72
AeroVironment, Inc.	164.09	163.52 to 166.49
Aethlon Medical, Inc.	0.40	0.38 to 0.42
Agenus Inc.	3.48	3.33 to 3.55
Agilysys, Inc.	86.00	82.44 to 86.30
Agios Pharmaceuticals, Inc.	29.18	28.30 to 29.26
AGNC Investment Corp.	9.18	9.08 to 9.21
AGNC Investment Corp.	25.67	25.56 to 25.74
Air T, Inc.	18.26	16.25 to 18.26
Airgain, Inc.	4.19	3.98 to 4.24
Akebia Therapeutics, Inc.	2.61	2.53 to 2.64
Alarm.com Holdings, Inc.	59.64	58.60 to 59.69
Alector, Inc.	1.22	1.09 to 1.27
Alico, Inc.	31.11	30.84 to 31.36
Align Technology, Inc.	188.29	183.32 to 188.36
Alkermes plc	31.42	30.76 to 31.48
Allegiant Travel Company	56.13	54.76 to 56.81
Alliance Resource Partners, L.P.	26.68	26.48 to 26.83
Alliant Energy Corporation	62.48	61.49 to 62.51
Allot Ltd.	8.26	7.92 to 8.46
Alnylam Pharmaceuticals, Inc.	285.31	280.60 to 289.75
Alpha and Omega Semiconductor Limited	23.14	22.91 to 23.59
Alphabet Inc.	167.43	166.95 to 170.65
Alphabet Inc.	166.19	165.62 to 169.35
Alphatec Holdings, Inc.	12.96	12.70 to 13.00
Alta Mesa Resources, Inc.	125.41	119.26 to 126.98
Amalgamated Bank	30.62	30.05 to 30.92
Amarin Corporation plc	10.58	10.34 to 10.70
Amazon.com, Inc.	205.59	204.37 to 206.85
Ambac Financial Group, Inc.	8.04	7.65 to 8.11
Ambarella, Inc.	63.51	62.36 to 63.73
Amdocs Limited	91.38	89.74 to 91.44
Amerco	65.74	65.06 to 66.30
American Airlines Group, Inc.	11.86	11.67 to 11.98
American Public Education, Inc.	27.85	27.39 to 28.08
American Resources Corporation	0.93	0.89 to 0.96
American Superconductor Corporation	24.02	23.40 to 24.26
American Woodmark Corporation	61.55	60.23 to 61.81
America's Car-Mart, Inc.	51.74	50.64 to 51.86
Ameris Bancorp	63.45	62.70 to 63.62
AMERISAFE, Inc.	47.95	47.08 to 48.02
AmeriServ Financial Inc.	2.50	2.50 to 2.60
Ames National Corporation	17.79	17.79 to 18.00
Amicus Therapeutics, Inc.	6.43	5.91 to 6.44
Amkor Technology, Inc.	19.73	19.52 to 19.88
Amphastar Pharmaceuticals, Inc.	24.86	24.20 to 24.90
Amtech Systems, Inc.	3.52	3.49 to 3.58
Analog Devices, Inc.	227.11	225.53 to 227.80
ANGI Homeservices Inc.	16.38	16.14 to 16.58
AngioDynamics, Inc.	9.40	9.14 to 9.44
ANSYS, Inc.	346.63	341.14 to 346.90
Apogee Enterprises, Inc.	41.38	40.75 to 41.46
AppFolio, Inc.	218.91	211.45 to 221.14
Appian Corporation	32.54	32.40 to 33.10
Apple Inc.	211.26	209.77 to 212.57
Applied Materials, Inc.	165.57	161.92 to 169.47
Applied Optoelectronics, Inc.	18.69	18.55 to 19.85
Aptorum Group Limited	0.95	0.90 to 0.96
Apyx Medical Corporation	1.43	1.41 to 1.54
AquaBounty Technologies, Inc.	0.78	0.74 to 0.81
Arcadia Biosciences, Inc.	4.05	3.82 to 4.28
ArcBest Corporation	66.93	66.60 to 68.51
Arch Capital Group Ltd.	94.59	93.18 to 94.70
Arch Capital Group Ltd.	20.56	20.41 to 20.62
Arcturus Therapeutics Ltd.	11.65	11.42 to 11.88
Ardelyx, Inc.	3.88	3.42 to 4.04
Ares Capital Corporation	21.91	21.68 to 21.94
Ark Restaurants Corp.	11.93	11.30 to 11.93
Array BioPharma Inc.	7.68	7.59 to 8.51
Arrow Financial Corporation	26.44	26.43 to 26.73
Arrowhead Pharmaceuticals, Inc.	15.71	15.19 to 15.85
ASML Holding N.V.	748.10	742.21 to 753.45
Assembly Biosciences, Inc.	13.42	12.76 to 13.59
Assertio Therapeutics, Inc.	0.67	0.63 to 0.69
Astec Industries, Inc.	42.00	41.89 to 42.53
Astronics Corporation	30.17	29.70 to 30.30
AstroNova, Inc.	9.00	8.79 to 9.19
Asure Software Inc	9.93	9.87 to 10.12
ATA Inc.	1.65	1.63 to 1.76
Atlantic American Corporation	1.72	1.72 to 1.78
Atlassian Corporation Plc	220.79	218.74 to 223.42
Atomera Incorporated	7.49	7.24 to 7.59
Atossa Genetics Inc.	0.97	0.97 to 1.01
AtriCure, Inc.	32.71	32.11 to 32.97
Auburn National Bancorporation, Inc.	20.07	20.07 to 20.07
Audentes Therapeutics, Inc.	1.65	1.61 to 1.69
AudioEye, Inc.	13.59	12.96 to 13.94
Aurinia Pharmaceuticals Inc	8.19	8.09 to 8.23
Autodesk, Inc.	298.08	294.82 to 298.21
Autolus Therapeutics plc	1.33	1.29 to 1.36
Automatic Data Processing, Inc.	319.37	314.39 to 319.50
Aviat Networks, Inc.	20.68	20.31 to 20.76
Avis Budget Group, Inc.	108.84	105.29 to 109.90
Avnet, Inc.	51.88	51.31 to 52.04
Axcelis Technologies, Inc.	61.58	61.20 to 62.38
AXT Inc	1.49	1.44 to 1.50
Aytu BioScience, Inc.	2.13	2.06 to 2.46
B. Riley Financial, Inc.	3.34	3.24 to 3.42
B. Riley Financial, Inc.	7.70	6.76 to 7.82
B.O.S. Better Online Solutions	3.91	3.79 to 3.94
Balchem Corporation	168.26	165.62 to 168.86
Ballard Power Systems, Inc.	1.42	1.32 to 1.42
BancFirst Corporation	128.50	125.99 to 129.22
Bandwidth Inc.	14.46	14.33 to 14.63
Bank First National Corporation	116.25	114.84 to 116.95
Bank of Marin Bancorp	21.59	21.42 to 21.80
Bank OZK	46.93	46.15 to 47.16
Bank7 Corp.	39.21	38.16 to 39.33
Bankwell Financial Group, Inc.	35.45	35.25 to 36.00
Banner Corporation	64.79	64.49 to 65.32
Barrett Business Services, Inc.	42.42	41.79 to 42.59
BayCom Corp	26.85	26.75 to 27.48
Beacon Roofing Supply, Inc.	124.17	124.11 to 124.31
Beasley Broadcast Group, Inc.	6.00	5.87 to 6.12
Bel Fuse Inc.	69.31	69.31 to 71.94
Bel Fuse Inc.	76.19	75.89 to 78.86
Berry Petroleum Corporation	2.75	2.73 to 2.84
Big 5 Sporting Goods Corporation	1.36	1.23 to 1.42
Bilibili Inc.	18.93	18.49 to 19.21
BioCryst Pharmaceuticals, Inc.	10.24	10.12 to 10.38
Biogen Inc.	125.59	122.46 to 125.77
BIO-key International, Inc.	0.83	0.83 to 0.88
BioLife Solutions, Inc.	23.59	21.56 to 23.64
BioLineRx Ltd.	3.24	3.06 to 3.26
Biomerica, Inc.	3.64	3.51 to 3.70
BioSig Technologies, Inc.	2.61	2.28 to 2.75
BJ's Restaurants, Inc.	44.83	43.60 to 45.00
Blackbaud, Inc.	64.47	63.52 to 64.58
BlackLine, Inc.	55.54	54.66 to 55.69
BlackRock TCP Capital Corp.	7.75	7.69 to 7.77
Bloomin' Brands, Inc.	8.81	8.73 to 9.05
Blue Bird Corporation	40.82	40.16 to 41.03
bluebird bio, Inc.	4.97	4.97 to 4.99
Blueprint Medicines Corporation	101.69	99.38 to 102.18
BOK Financial Corporation	97.55	96.76 to 97.84
Booking Holdings Inc.	5317.07	5221.02 to 5332.43
Boxlight Corporation	1.72	1.58 to 1.74
Brainstorm Cell Therapeutics Inc.	1.32	1.16 to 1.42
Bridgewater Bancshares, Inc.	15.69	15.45 to 16.15
Brighthouse Financial, Inc.	60.99	59.46 to 61.45
Brighthouse Financial, Inc.	20.15	20.05 to 20.29
Broadcom Inc.	228.61	226.39 to 232.64
Broadwind Energy, Inc.	1.88	1.88 to 2.02
Brookline Bancorp, Inc.	11.04	11.02 to 11.15
BRP Inc.	37.41	36.67 to 37.72
Builders FirstSource, Inc.	120.64	118.00 to 121.05
Business First Bancshares, Inc.	24.50	24.18 to 25.02
C&F Financial Corporation	66.76	66.76 to 67.59
C.H. Robinson Worldwide, Inc.	100.28	99.35 to 100.76
Cadence Design Systems, Inc.	321.56	317.18 to 322.19
Caesars Entertainment Corporation	30.70	30.21 to 30.77
Calamos Convertible and High Income Fund	10.57	10.49 to 10.57
Calamos Convertible Opportunities and Income Fund	10.37	10.28 to 10.45
Calamos Dynamic Convertible & Income Fund	22.25	22.14 to 22.28
Calamos Global Dynamic Income Fund	6.80	6.76 to 6.80
Calamos Global Total Return Fund	11.08	10.92 to 11.08
Calamos Strategic Total Return Fund	17.22	17.10 to 17.28
CalAmp Corp.	2.30	2.00 to 2.30
Calavo Growers, Inc.	26.90	25.75 to 26.99
Cal-Maine Foods, Inc.	99.64	97.30 to 100.00
Calumet Specialty Products Partners, L.P.	13.73	13.05 to 13.74
Camden National Corporation	41.21	41.02 to 41.48
Canadian Solar Inc.	10.85	10.41 to 11.60
Canterbury Park Holding Corporation	17.51	17.40 to 17.68
Capital Bancorp, Inc.	32.71	32.68 to 33.52
Capital City Bank Group	38.48	38.32 to 39.16
Capital Southwest Corporation	21.37	20.85 to 21.42
Capitol Federal Financial, Inc.	5.87	5.68 to 5.90
Capricor Therapeutics, Inc.	9.44	9.07 to 9.94
Cara Therapeutics, Inc.	5.32	5.28 to 5.52
Cardlytics, Inc.	2.06	1.91 to 2.11
CareDx, Inc.	17.54	16.28 to 17.82
Career Education Corporation	26.84	26.28 to 27.03
CareTrust REIT, Inc.	29.18	28.65 to 29.28
CarGurus, Inc.	32.46	32.41 to 32.89
Carolina Trust BancShares, Inc.	45.66	44.13 to 45.71
Caseys General Stores, Inc.	456.15	442.43 to 456.49
CASI Pharmaceuticals, Inc.	1.94	1.77 to 1.97
Cass Information Systems, Inc	42.77	42.64 to 43.10
Castor Maritime Inc.	2.36	2.34 to 2.52
Catalyst Pharmaceuticals, Inc.	24.37	23.29 to 24.38
Cathay General Bancorp	44.22	43.91 to 44.80
Cavco Industries, Inc.	528.01	515.96 to 528.87
CBAK Energy Technology, Inc.	0.87	0.86 to 0.90
CDW Corporation	189.03	186.83 to 189.33
Celcuity Inc.	10.61	10.38 to 10.75
Celldex Therapeutics, Inc.	20.45	19.84 to 20.69
Cellectis S.A.	1.58	1.47 to 1.58
Celsius Holdings, Inc.	39.39	38.71 to 39.82
Cemtrex Inc.	2.43	1.83 to 2.59
Central Federal Corporation	23.86	23.80 to 24.05
Central Garden & Pet Company	36.30	35.10 to 36.33
Central Garden & Pet Company	32.04	31.16 to 32.08
Century Casinos, Inc.	1.82	1.71 to 1.85
Ceragon Networks Ltd.	2.42	2.37 to 2.43
Cerus Corporation	1.33	1.28 to 1.35
Champions Oncology, Inc.	6.35	6.02 to 6.39
Charles & Colvard Ltd.	0.49	0.41 to 0.54
Chart Industries, Inc.	171.86	168.07 to 172.12
Charter Communications, Inc.	427.25	419.45 to 437.06
Check Point Software Technologies Ltd.	218.68	215.64 to 218.68
Check-Cap Ltd.	0.93	0.85 to 1.06
Chemung Financial Corp	48.30	47.76 to 48.64
Children's Place, Inc. (The)	6.15	6.15 to 6.43
Chimerix, Inc.	8.54	8.54 to 8.55
China Automotive Systems, Inc.	4.12	4.01 to 4.12
China Natural Resources, Inc.	0.56	0.55 to 0.57
China Recycling Energy Corporation	0.72	0.63 to 0.75
ChipMOS TECHNOLOGIES INC.	19.21	18.76 to 19.41
CHS Inc	25.94	25.75 to 26.02
CHS Inc	24.76	24.57 to 24.81
CHS Inc	25.40	25.38 to 25.47
CHS Inc	27.60	27.35 to 27.67
Churchill Downs, Incorporated	98.27	97.21 to 98.27
Cibus Corp.	2.82	2.27 to 2.87
Cidara Therapeutics, Inc.	25.50	21.48 to 25.58
CIM Commercial Trust Corporation	6.77	6.26 to 6.90
Cimpress N.V	44.90	44.79 to 45.20
Cincinnati Financial Corporation	150.86	148.82 to 150.89
Cintas Corporation	220.85	217.26 to 220.93
Cirrus Logic, Inc.	106.23	105.67 to 106.89
Cisco Systems, Inc.	63.62	62.98 to 64.03
Citi Trends, Inc.	26.21	25.28 to 27.86
Citius Pharmaceuticals, Inc.	0.85	0.83 to 0.89
Citizens & Northern Corp	19.33	19.31 to 19.65
Citizens Community Bancorp, Inc.	14.96	14.83 to 15.19
City Holding Company	122.80	122.08 to 123.18
Civista Bancshares, Inc.	23.21	22.80 to 23.63
Clean Energy Fuels Corp.	2.02	1.94 to 2.05
ClearBridge Dividend Strategy ESG ETF	51.58	51.17 to 51.58
ClearBridge Large Cap Growth ESG ETF	76.00	75.45 to 76.00
Clearfield, Inc.	38.85	38.66 to 39.87
Clearside Biomedical, Inc.	0.88	0.85 to 0.91
ClearSign Combustion Corporation	0.74	0.65 to 0.78
CNB Financial Corporation	22.79	22.77 to 23.02
Coastal Financial Corporation	89.00	87.22 to 89.57
Coca-Cola Consolidated, Inc.	1175.86	1156.03 to 1177.96
Coda Octopus Group, Inc.	6.89	6.85 to 7.00
Codexis, Inc.	2.47	2.38 to 2.58
Coffee Holding Co., Inc.	3.46	3.43 to 3.54
Cognex Corporation	31.58	31.34 to 31.68
Cognizant Technology Solutions Corporation	81.44	79.52 to 81.50
Coherent, Inc.	78.60	77.99 to 79.42
Cohu, Inc.	17.77	17.47 to 17.88
Collegium Pharmaceutical, Inc.	30.23	29.19 to 30.53
Colliers International Group Inc.	127.25	126.93 to 129.06
Colony Bankcorp, Inc.	16.00	15.98 to 16.25
Columbia Banking System, Inc.	25.02	24.17 to 25.13
Columbia Sportswear Company	66.70	66.47 to 67.47
Columbus McKinnon Corporation	17.83	17.35 to 18.02
Comcast Corporation	35.48	35.20 to 35.66
Commerce Bancshares, Inc.	65.63	65.30 to 65.89
Commercial Vehicle Group, Inc.	1.46	1.34 to 1.48
CommScope Holding Company, Inc.	5.88	5.70 to 5.95
Community Trust Bancorp, Inc.	52.65	52.50 to 53.01
Community West Bancshares	18.41	18.30 to 18.65
Commvault Systems, Inc.	178.04	175.55 to 182.42
Compugen Ltd.	1.39	1.37 to 1.43
Comtech Telecommunications Corp.	1.82	1.70 to 1.99
Concrete Pumping Holdings, Inc.	7.09	7.00 to 7.17
Conifer Holdings, Inc.	0.82	0.79 to 0.84
CONMED Corporation	60.29	59.08 to 60.51
ConnectOne Bancorp, Inc.	24.01	23.95 to 24.40
Consolidated Water Co. Ltd.	26.50	25.50 to 26.68
Construction Partners, Inc.	101.14	98.97 to 101.57
Copart, Inc.	63.84	62.74 to 63.85
Corbus Pharmaceuticals Holdings, Inc.	7.34	7.22 to 7.41
Corcept Therapeutics Incorporated	75.08	72.48 to 75.50
CorVel Corp.	113.71	109.93 to 114.21
CoStar Group, Inc.	76.99	75.85 to 77.25
Costco Wholesale Corporation	1025.83	1009.00 to 1028.26
CPI Card Group Inc.	24.17	23.34 to 24.73
CPS Technologies Corp.	1.88	1.85 to 1.92
CRA International,Inc.	195.43	189.77 to 196.13
Cracker Barrel Old Country Store, Inc.	57.18	56.03 to 57.35
Creative Realities, Inc.	2.11	1.94 to 2.12
Credit Acceptance Corporation	502.17	500.00 to 504.97
Credit Suisse AG	54.91	54.32 to 55.26
Cresud S.A.C.I.F. y A.	11.45	11.25 to 11.48
CRISPR Therapeutics AG	38.77	36.71 to 38.98
Crocs, Inc.	117.55	116.59 to 118.28
Cronos Group Inc.	2.14	2.07 to 2.14
Cross Country Healthcare, Inc.	13.99	13.94 to 14.80
Crown Crafts, Inc.	3.28	3.28 to 3.36
CryoPort, Inc.	6.68	6.58 to 7.10
CSG Systems International, Inc.	65.63	65.25 to 65.85
CSW Industrials, Inc.	331.23	325.96 to 332.39
CSX Corporation	31.32	31.03 to 31.40
CVB Financial Corporation	19.78	19.71 to 19.90
Cyclacel Pharmaceuticals, Inc.	2.00	1.95 to 2.31
Cyclacel Pharmaceuticals, Inc.	3.96	3.96 to 4.39
CytomX Therapeutics, Inc.	2.03	1.95 to 2.16
Cytosorbents Corporation	0.90	0.83 to 0.91
Daily Journal Corp. (S.C.)	416.24	400.00 to 416.24
Daktronics, Inc.	15.11	14.74 to 15.14
Datasea Inc.	2.61	2.16 to 2.80
Dave & Buster's Entertainment, Inc.	21.61	21.58 to 22.34
Dawson Geophysical Company	1.26	1.25 to 1.31
DBV Technologies S.A.	11.10	10.48 to 11.30
DENTSPLY SIRONA Inc.	16.70	16.38 to 16.74
Dermira, Inc.	6.94	6.91 to 8.00
Destination XL Group, Inc.	1.10	1.04 to 1.10
Deswell Industries, Inc.	2.39	2.38 to 2.45
DexCom, Inc.	85.48	84.68 to 86.00
DiaMedica Therapeutics Inc.	4.20	3.82 to 4.28
Diamond Hill Investment Group, Inc.	142.80	142.21 to 143.50
Diamondback Energy, Inc.	141.13	139.22 to 142.77
Digi International Inc.	33.29	33.01 to 33.50
Digimarc Corporation	13.34	13.16 to 13.74
Digital Turbine, Inc.	4.62	4.44 to 4.64
Dime Community Bancshares, Inc.	27.22	27.00 to 27.36
Diodes Incorporated	48.62	47.77 to 48.74
DLH Holdings Corp.	5.01	4.79 to 5.13
DMC Global Inc.	6.93	6.75 to 6.98
DocuSign, Inc.	92.42	90.85 to 92.97
Dogness (International) Corporation	18.20	17.76 to 18.50
Dollar Tree, Inc.	86.51	86.37 to 87.20
Domo, Inc.	8.97	8.68 to 9.05
Donegal Group, Inc.	20.66	20.23 to 20.85
Donegal Group, Inc.	17.84	17.83 to 18.47
Dorchester Minerals, L.P.	28.31	28.25 to 28.62
Dorman Products, Inc.	132.03	129.44 to 132.91
Duluth Holdings Inc.	1.89	1.77 to 1.94
DXP Enterprises, Inc.	89.76	87.52 to 90.68
Eagle Bancorp, Inc.	18.77	18.70 to 19.11
East West Bancorp, Inc.	95.50	94.16 to 95.63
Eastern Company (The)	23.59	22.99 to 24.15
eBay Inc.	71.84	70.42 to 71.90
EchoStar Corporation	23.39	22.57 to 23.73
Editas Medicine, Inc.	1.51	1.35 to 1.51
El Pollo Loco Holdings, Inc.	9.52	9.42 to 9.58
Electronic Arts Inc.	151.54	149.20 to 151.73
Eltek Ltd.	10.60	10.59 to 11.16
Enanta Pharmaceuticals, Inc.	5.75	5.39 to 5.86
Encore Capital Group Inc	40.52	40.35 to 41.15
Energy Focus, Inc.	1.76	1.65 to 1.83
Enphase Energy, Inc.	50.40	49.10 to 51.88
Enstar Group Limited	334.40	334.16 to 334.72
Enstar Group Limited	20.44	20.25 to 20.46
Enstar Group Limited	21.15	20.65 to 21.20
Enterprise Bancorp Inc	40.19	39.69 to 40.38
Enterprise Financial Services Corporation	54.38	53.86 to 54.89
ePlus inc.	67.14	65.87 to 67.41
Epsilon Energy Ltd.	6.97	6.90 to 7.18
Equinix, Inc.	875.92	861.29 to 876.49
Equity Bancshares, Inc.	40.80	40.55 to 41.23
Ericsson	8.47	8.45 to 8.52
Erie Indemnity Company	373.94	366.47 to 374.21
Escalade, Incorporated	15.12	15.12 to 15.58
Esquire Financial Holdings, Inc.	90.81	90.18 to 91.51
ESSA Bancorp, Inc.	19.17	19.17 to 19.35
Establishment Labs Holdings Inc.	36.16	36.05 to 37.58
Eton Pharmaceuticals, Inc.	18.93	18.82 to 20.19
Etsy, Inc.	47.02	46.02 to 47.47
EuroDry Ltd.	9.20	9.20 to 9.20
Euronet Worldwide, Inc.	111.08	109.29 to 111.31
Euroseas Ltd.	38.75	37.61 to 39.38
Everspin Technologies, Inc.	6.11	6.06 to 6.18
EVINE Live Inc.	5.46	4.69 to 5.51
Evogene Ltd.	1.31	1.23 to 1.35
Evoke Pharma, Inc.	3.22	3.22 to 3.34
Exact Sciences Corporation	56.42	55.55 to 57.70
Exelixis, Inc.	45.40	45.03 to 46.50
Expedia Group, Inc.	166.66	164.30 to 167.09
Expeditors International of Washington, Inc.	118.33	115.47 to 118.44
Exponent, Inc.	80.05	78.98 to 80.14
Extreme Networks, Inc.	16.22	16.19 to 16.35
Eyegate Pharmaceuticals, Inc.	34.94	34.94 to 34.94
F5 Networks, Inc.	284.92	280.53 to 285.12
Famous Dave's of America, Inc.	185.45	182.64 to 187.62
Farmers & Merchants Bancorp, Inc.	25.62	25.62 to 26.95
Farmers National Banc Corp.	13.71	13.70 to 13.93
FARMMI, INC.	1.78	1.61 to 1.79
FARO Technologies, Inc.	42.28	42.20 to 42.33
Fastenal Company	83.03	81.60 to 83.11
Fennec Pharmaceuticals Inc.	6.84	6.51 to 6.88
Ferroglobe PLC	3.84	3.75 to 3.89
Fidelity D & D Bancorp, Inc.	42.19	42.19 to 42.56
Fidelity Nasdaq Composite Index Tracking Stock	75.71	74.94 to 75.76
Fidus Investment Corporation	20.18	20.05 to 20.46
Fifth Third Bancorp	39.64	39.21 to 39.78
Fifth Third Bancorp	25.45	25.41 to 25.52
Financial Institutions, Inc.	26.93	26.86 to 27.26
First Bancorp	42.33	41.83 to 42.51
First Bancorp, Inc (ME)	25.05	24.92 to 25.43
First Bank	15.13	14.99 to 15.28
First Busey Corporation	22.48	22.28 to 22.55
First Business Financial Services, Inc.	49.38	49.25 to 49.97
First Citizens BancShares, Inc.	1953.58	1952.31 to 1973.81
First Community Bankshares, Inc.	39.36	39.26 to 40.65
First Financial Bancorp.	25.10	24.80 to 25.17
First Financial Bankshares, Inc.	35.86	35.66 to 36.01
First Financial Corporation Indiana	53.00	52.13 to 53.36
First Financial Northwest, Inc.	22.56	22.43 to 22.94
First Hawaiian, Inc.	24.59	24.37 to 24.66
First Internet Bancorp	24.49	24.28 to 25.04
First Interstate BancSystem, Inc.	27.61	27.44 to 27.76
First Merchants Corporation	39.18	38.80 to 39.37
First Mid-Illinois Bancshares, Inc.	36.97	36.85 to 37.33
First Savings Financial Group, Inc.	27.84	27.80 to 27.96
First Solar, Inc.	178.46	175.57 to 188.00
First Trust Alternative Absolute Return Strategy ETF	27.00	26.74 to 27.07
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	31.42	31.42 to 31.57
First Trust Brazil AlphaDEX Fund	11.26	11.26 to 11.26
First Trust BuyWrite Income ETF	22.24	22.14 to 22.26
First Trust Capital Strength ETF	92.11	91.12 to 92.11
First Trust CEF Income Opportunity ETF	21.78	21.60 to 21.78
First Trust China AlphaDEX Fund	21.72	21.72 to 21.72
First Trust Cloud Computing ETF	116.89	116.30 to 117.05
First Trust Developed Markets Ex-US AlphaDEX Fund	63.60	63.28 to 63.60
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	45.57	45.57 to 45.57
First Trust Dorsey Wright Dynamic Focus 5 ETF	35.39	35.32 to 35.39
First Trust Dorsey Wright Focus 5 ETF	58.33	57.73 to 58.35
First Trust Dorsey Wright International Focus 5 ETF	21.61	21.52 to 21.62
First Trust Dorsey Wright Momentum & Dividend ETF	37.89	37.45 to 37.89
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.53	35.12 to 35.55
First Trust Dorsey Wright Momentum & Value ETF	29.61	29.61 to 29.64
First Trust DorseyWright DALI 1 ETF	25.69	25.45 to 25.69
First Trust Dow Jones International Internet ETF	32.83	32.69 to 32.84
First Trust Emerging Markets AlphaDEX Fund	23.74	23.65 to 23.76
First Trust Emerging Markets Equity Select ETF	55.07	55.07 to 55.07
First Trust Emerging Markets Small Cap AlphaDEX Fund	38.81	38.60 to 39.19
First Trust Enhanced Short Maturity ETF	59.91	59.90 to 59.93
First Trust Europe AlphaDEX Fund	44.90	44.67 to 45.01
First Trust Eurozone AlphaDEX ETF	51.41	51.39 to 51.49
First Trust Germany AlphaDEX Fund	52.65	52.28 to 54.00
First Trust High Yield Long/Short ETF	41.46	41.37 to 41.49
First Trust India Nifty 50 Equal Weight ETF	59.27	59.04 to 59.39
First Trust Indxx Global Agriculture ETF	26.07	26.07 to 26.07
First Trust Indxx Global Natural Resources Income ETF	13.44	13.31 to 13.46
First Trust Indxx Innovative Transaction & Process ETF	51.63	51.48 to 51.80
First Trust International Equity Opportunities ETF	52.31	51.95 to 52.36
First Trust IPOX Europe Equity Opportunities ETF	28.97	28.89 to 29.00
First Trust Japan AlphaDEX Fund	56.91	56.74 to 57.67
First Trust Large Cap Core AlphaDEX Fund	106.79	105.69 to 106.80
First Trust Large Cap Growth AlphaDEX Fund	143.52	142.16 to 143.74
First Trust Large Cap Value AlphaDEX Fund	77.56	76.61 to 77.56
First Trust Latin America AlphaDEX Fund	19.09	18.86 to 19.09
First Trust Low Duration Opportunities ETF	48.97	48.94 to 49.08
First Trust Low Duration Strategic Focus ETF	18.89	18.87 to 18.91
First Trust Managed Municipal ETF	49.96	49.82 to 50.09
First Trust Mid Cap Core AlphaDEX Fund	113.85	112.38 to 113.85
First Trust Mid Cap Growth AlphaDEX Fund	80.46	79.68 to 80.46
First Trust Mid Cap Value AlphaDEX Fund	51.66	51.35 to 51.72
First Trust Multi Cap Growth AlphaDEX Fund	140.51	139.29 to 140.68
First Trust Multi Cap Value AlphaDEX Fund	80.88	80.37 to 80.88
First Trust Multi-Asset Diversified Income Index Fund	16.05	15.96 to 16.07
First Trust Municipal High Income ETF	46.94	46.86 to 47.05
First Trust NASDAQ ABA Community Bank Index Fund	54.44	54.28 to 54.74
First Trust Nasdaq Artificial Intelligence and Robotics ETF	45.29	44.93 to 45.32
First Trust Nasdaq Bank ETF	31.92	31.68 to 32.02
First Trust NASDAQ Clean Edge Green Energy Index Fund	32.73	32.48 to 32.84
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	129.31	128.07 to 129.39
First Trust NASDAQ Cybersecurity ETF	71.42	70.73 to 71.43
First Trust Nasdaq Food & Beverage ETF	22.97	22.71 to 22.97
First Trust NASDAQ Global Auto Index Fund	58.14	57.73 to 58.83
First Trust Nasdaq Oil & Gas ETF	27.37	27.17 to 27.50
First Trust Nasdaq Pharmaceuticals ETF	25.26	24.99 to 25.27
First Trust Nasdaq Semiconductor ETF	85.49	84.56 to 85.54
First Trust NASDAQ Technology Dividend Index Fund	81.81	81.20 to 81.81
First Trust Nasdaq Transportation ETF	32.11	31.83 to 32.14
First Trust NASDAQ-100 Equal Weighted Index Fund	132.37	131.18 to 132.37
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	98.77	98.23 to 99.12
First Trust NASDAQ-100- Technology Index Fund	198.51	197.10 to 198.76
First Trust RBA American Industrial Renaissance ETF	77.98	76.89 to 78.00
First Trust Rising Dividend Achievers ETF	61.52	60.88 to 61.53
First Trust RiverFront Dynamic Developed International ETF	70.56	70.30 to 70.56
First Trust RiverFront Dynamic Emerging Markets ETF	68.37	68.26 to 68.78
First Trust RiverFront Dynamic Europe ETF	67.45	67.45 to 67.45
First Trust S&P International Dividend Aristocrats ETF	18.29	18.25 to 18.37
First Trust Senior Loan Fund ETF	45.99	45.95 to 46.00
First Trust Small Cap Core AlphaDEX Fund	94.96	94.04 to 95.10
First Trust Small Cap Growth AlphaDEX Fund	74.96	74.31 to 75.08
First Trust Small Cap Value AlphaDEX Fund	50.57	50.20 to 50.63
First Trust SMID Cap Rising Dividend Achievers ETF	35.31	34.91 to 35.32
First Trust SSI Strategic Convertible Securities ETF	37.23	36.85 to 37.23
First Trust Strategic Income ETF	26.49	26.22 to 26.49
First Trust Switzerland AlphaDEX Fund	74.29	73.81 to 74.29
First Trust United Kingdom AlphaDEX Fund	44.12	44.12 to 44.27
First United Corporation	31.22	31.22 to 32.35
First US Bancshares, Inc.	13.03	12.91 to 13.25
First Western Financial, Inc.	22.43	22.02 to 23.07
FirstService Corporation	175.63	174.80 to 176.39
Five Below, Inc.	106.52	104.43 to 106.75
Five9, Inc.	28.05	27.35 to 28.23
Flex Ltd.	42.02	41.46 to 42.07
FlexShares Credit-Scored US Corporate Bond Index Fund	48.10	48.07 to 48.18
FlexShares Real Assets Allocation Index Fund	32.39	32.09 to 32.39
Flexsteel Industries, Inc.	33.27	32.86 to 33.59
Fluent, Inc.	2.40	2.20 to 2.69
Fonar Corporation	12.90	12.90 to 13.80
FormFactor, Inc.	32.06	31.86 to 32.82
Formula Systems (1985) Ltd.	101.83	101.83 to 101.83
Forrester Research, Inc.	10.61	10.54 to 11.08
Fortinet, Inc.	104.59	102.69 to 105.11
Fortress Biotech, Inc.	1.81	1.71 to 1.82
Fortress Biotech, Inc.	6.63	6.57 to 6.90
Forward Air Corporation	19.17	18.48 to 19.38
Fossil Group, Inc.	1.59	1.41 to 1.63
Fox Factory Holding Corp.	26.04	25.43 to 26.25
Franklin Electric Co., Inc.	89.96	87.41 to 90.20
Freightcar America, Inc.	7.73	7.51 to 7.80
Frequency Electronics, Inc.	18.15	18.04 to 19.15
Freshpet, Inc.	87.65	83.50 to 88.79
frontdoor, inc.	55.30	54.69 to 55.60
FS Bancorp, Inc.	40.32	40.32 to 41.19
FSB Bancorp, Inc.	28.97	28.96 to 29.35
Fuel Tech, Inc.	1.13	1.08 to 1.16
FuelCell Energy, Inc.	4.12	3.97 to 4.19
Fulgent Genetics, Inc.	20.35	19.96 to 20.48
Full House Resorts, Inc.	3.67	3.55 to 3.73
Fulton Financial Corporation	18.20	18.10 to 18.28
FVCBankcorp, Inc.	11.92	11.77 to 11.99
G. Willi-Food International, Ltd.	15.69	15.59 to 16.19
Galapagos NV	27.75	26.85 to 27.76
Gaming and Leisure Properties, Inc.	47.61	46.98 to 47.76
Garmin Ltd.	205.28	201.46 to 205.36
GDS Holdings Limited	27.23	26.67 to 27.47
Gentex Corporation	23.07	22.61 to 23.08
Gentherm Inc	28.13	27.64 to 28.22
German American Bancorp, Inc.	39.53	39.30 to 40.03
Gevo, Inc.	1.22	1.15 to 1.23
Gibraltar Industries, Inc.	62.50	60.45 to 62.62
G-III Apparel Group, LTD.	28.13	27.65 to 28.34
Gilat Satellite Networks Ltd.	6.68	6.46 to 6.75
Gilead Sciences, Inc.	102.50	100.23 to 102.55
Glacier Bancorp, Inc.	42.74	42.55 to 43.52
Gladstone Capital Corporation	26.89	26.50 to 27.00
Gladstone Commercial Corporation	14.25	14.14 to 14.32
Gladstone Commercial Corporation	20.79	20.75 to 20.91
Gladstone Investment Corporation	14.70	14.48 to 14.71
Gladstone Land Corporation	9.80	9.64 to 9.84
Global Indemnity Limited	30.01	29.97 to 31.08
Global Self Storage, Inc.	5.43	5.19 to 5.48
Global Water Resources, Inc.	10.42	10.07 to 10.48
Global X Autonomous & Electric Vehicles ETF	22.70	22.52 to 22.75
Global X Conscious Companies ETF	39.32	39.16 to 39.37
Global X DAX Germany ETF	42.89	42.61 to 42.90
Global X E-commerce ETF	30.39	30.19 to 30.39
Global X FinTech ETF	30.74	30.30 to 30.75
Global X Future Analytics Tech ETF	40.93	40.62 to 40.97
Global X Internet of Things ETF	36.53	36.12 to 36.53
Global X Millennials Thematic ETF	46.97	46.50 to 46.97
Global X MSCI SuperDividend EAFE ETF	17.07	17.03 to 17.12
Global X NASDAQ-100 Covered Call ETF	16.47	16.36 to 16.48
Global X Robotics & Artificial Intelligence ETF	31.21	30.99 to 31.24
Global X S&P 500 Catholic Values ETF	72.81	72.27 to 72.81
Global X Social Media ETF	46.74	46.58 to 46.93
Global X SuperDividend Alternatives ETF	11.53	11.47 to 11.53
Global X SuperDividend REIT ETF	20.84	20.60 to 20.88
Gogo Inc.	12.56	12.15 to 12.78
Golar LNG Limited	39.48	38.69 to 39.60
Golden Entertainment, Inc.	29.43	29.00 to 29.49
Golden Ocean Group Limited	8.06	7.94 to 8.13
Golub Capital BDC, Inc.	15.04	14.91 to 15.06
Goosehead Insurance, Inc.	113.83	108.50 to 114.48
GoPro, Inc.	0.61	0.59 to 0.62
Grand Canyon Education, Inc.	197.44	194.70 to 197.44
GRAVITY Co., Ltd.	64.75	64.20 to 65.00
Great Elm Capital Corp.	10.56	10.43 to 10.65
Great Lakes Dredge & Dock Corporation	11.20	11.15 to 11.34
Great Southern Bancorp, Inc.	58.11	57.71 to 59.15
Green Brick Partners, Inc.	63.05	61.75 to 63.09
Green Plains, Inc.	5.23	4.96 to 5.26
Greene County Bancorp, Inc.	23.31	22.80 to 23.50
Greenlight Reinsurance, Ltd.	13.58	13.37 to 13.59
Greenpro Capital Corp.	1.35	1.01 to 1.43
Grifols, S.A.	7.76	7.72 to 7.86
Groupon, Inc.	26.00	25.60 to 26.49
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	100.62	99.26 to 101.85
Grupo Financiero Galicia S.A.	62.02	60.56 to 62.69
Guaranty Bancshares, Inc.	42.38	41.74 to 42.44
Gulfport Energy Corporation	196.30	195.03 to 197.37
Gyrodyne , LLC	7.55	7.55 to 7.55
H&E Equipment Services, Inc.	96.29	95.65 to 96.45
Hallador Energy Company	19.23	18.56 to 19.28
Hamilton Lane Incorporated	172.74	168.70 to 173.27
Hancock Whitney Corporation	56.77	56.34 to 57.02
Hanmi Financial Corporation	23.86	23.61 to 23.96
HarborOne Bancorp, Inc.	11.70	11.64 to 11.76
Harmonic Inc.	9.54	9.46 to 9.63
Harrow Health, Inc.	28.41	25.57 to 28.48
Harvard Bioscience, Inc.	0.34	0.34 to 0.37
Hasbro, Inc.	67.21	66.22 to 67.26
Hawkins, Inc.	122.68	118.11 to 122.88
Hawthorn Bancshares, Inc.	30.30	30.30 to 31.32
Healthcare Services Group, Inc.	14.80	14.27 to 14.83
HealthEquity, Inc.	98.23	97.31 to 98.95
Heartland Express, Inc.	9.06	9.03 to 9.14
Heidrick & Struggles International, Inc.	43.05	42.97 to 43.40
Helen of Troy Limited	30.49	29.43 to 30.70
Helius Medical Technologies, Inc.	4.27	4.20 to 4.34
Hennessy Advisors, Inc.	10.76	10.08 to 11.04
Henry Schein, Inc.	72.05	70.70 to 72.11
Heritage Commerce Corp	9.48	9.41 to 9.54
Heritage Financial Corporation	23.93	23.89 to 24.28
HF Foods Group Inc.	4.21	4.08 to 4.32
Highway Holdings Limited	1.94	1.87 to 2.01
Himax Technologies, Inc.	8.26	8.23 to 8.45
Hingham Institution for Savings	266.62	264.57 to 268.93
Hologic, Inc.	56.79	55.35 to 56.81
Home Bancorp, Inc.	51.27	51.05 to 52.44
Home BancShares, Inc.	29.32	29.07 to 29.36
HomeStreet, Inc.	12.64	12.55 to 12.92
Hooker Furniture Corporation	9.75	9.66 to 9.86
Hope Bancorp, Inc.	10.52	10.42 to 10.55
Horizon Bancorp, Inc.	15.80	15.76 to 15.93
Huazhu Group Limited	37.58	37.00 to 37.67
Hub Group, Inc.	35.96	35.46 to 36.14
Hudson Global, Inc.	10.00	9.48 to 10.29
Hudson Technologies, Inc.	7.82	7.62 to 7.89
Huntington Bancshares Incorporated	16.18	16.00 to 16.23
Hurco Companies, Inc.	15.26	14.35 to 15.81
Huron Consulting Group Inc.	152.93	147.38 to 153.07
i3 Verticals, Inc.	26.20	25.44 to 26.69
IAC/InterActiveCorp	37.80	37.74 to 38.23
IBEX Holdings Limited	28.59	28.13 to 28.67
icad inc.	3.99	3.90 to 4.02
Icahn Enterprises L.P.	9.75	9.65 to 9.85
ICF International, Inc.	87.78	87.22 to 89.03
ICU Medical, Inc.	141.38	139.55 to 142.53
Identiv, Inc.	3.29	3.12 to 3.35
IDEXX Laboratories, Inc.	518.10	509.07 to 518.41
IES Holdings, Inc.	270.42	262.49 to 270.94
IF Bancorp, Inc.	24.23	24.23 to 24.77
Illumina, Inc.	83.62	80.31 to 84.04
Immersion Corporation	7.70	7.66 to 7.78
ImmuCell Corporation	5.27	5.21 to 5.48
Immutep Limited	2.03	1.95 to 2.09
Impinj, Inc.	125.05	120.69 to 126.23
Incyte Corporation	63.31	62.73 to 63.48
Independent Bank Corp.	64.70	63.65 to 64.77
Independent Bank Corporation	32.44	32.31 to 32.80
Industrial Logistics Properties Trust	3.46	3.25 to 3.47
Information Services Group, Inc.	4.90	4.83 to 5.05
Ingles Markets, Incorporated	62.82	61.90 to 63.34
INmune Bio Inc.	7.86	7.29 to 7.94
Innovative Solutions and Support, Inc.	9.61	9.47 to 10.45
Innoviva, Inc.	18.58	18.13 to 18.75
Inovio Pharmaceuticals, Inc.	2.05	1.94 to 2.06
Insight Enterprises, Inc.	137.08	132.94 to 137.26
Inspired Entertainment, Inc.	8.28	8.27 to 8.75
Insteel Industries, Inc.	37.34	36.74 to 37.56
Insulet Corporation	324.75	315.38 to 325.22
Intel Corporation	21.66	21.35 to 21.76
Intellia Therapeutics, Inc.	8.50	8.03 to 8.52
Inter Parfums, Inc.	126.73	125.00 to 127.02
InterDigital, Inc.	218.69	215.78 to 219.80
Interface, Inc.	20.53	20.51 to 20.80
International Bancshares Corporation	65.21	64.78 to 65.89
Intuit Inc.	670.28	662.19 to 672.81
Intuitive Surgical, Inc.	563.60	555.62 to 563.94
Invesco BuyBack Achievers ETF	120.26	119.24 to 120.28
Invesco Dividend Achievers ETF	46.83	46.45 to 46.83
Invesco DWA Basic Materials Momentum ETF	88.22	88.17 to 88.22
Invesco DWA Consumer Cyclicals Momentum ETF	94.52	93.46 to 94.65
Invesco DWA Consumer Staples Momentum ETF	112.51	111.41 to 112.51
Invesco DWA Developed Markets Momentum ETF	42.92	42.64 to 42.94
Invesco DWA Emerging Markets Momentum ETF	19.32	19.25 to 19.47
Invesco DWA Energy Momentum ETF	42.42	42.03 to 42.49
Invesco DWA Financial Momentum ETF	56.27	56.04 to 56.27
Invesco DWA Industrials Momentum ETF	149.46	147.58 to 149.46
Invesco DWA Momentum ETF	106.69	105.79 to 106.70
Invesco DWA SmallCap Momentum ETF	82.58	81.52 to 82.58
Invesco DWA Technology Momentum ETF	65.13	64.55 to 65.19
Invesco DWA Utilities Momentum ETF	42.01	41.63 to 42.06
Invesco FTSE RAFI US 1500 Small-Mid ETF	40.01	39.65 to 40.05
Invesco Global Water ETF	43.42	43.00 to 43.42
Invesco Golden Dragon China ETF	28.76	28.70 to 28.92
Invesco High Yield Equity Dividend Achievers ETF	20.86	20.61 to 20.86
Invesco International BuyBack Achievers ETF	47.19	46.88 to 47.20
Invesco International Dividend Achievers ETF	20.11	19.98 to 20.19
Invesco KBW Bank ETF	67.43	66.80 to 67.62
Invesco KBW High Dividend Yield Financial ETF	14.11	14.01 to 14.13
Invesco KBW Premium Yield Equity REIT ETF	16.01	15.81 to 16.05
Invesco KBW Property & Casualty Insurance ETF	124.58	122.66 to 124.75
Invesco KBW Regional Banking ETF	58.24	57.90 to 58.34
Invesco Nasdaq Internet ETF	49.55	49.31 to 49.56
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET	12.74	12.72 to 12.78
Invesco QQQ Trust, Series 1	521.51	517.10 to 521.70
Invesco S&P SmallCap Consumer Discretionary ETF	100.66	100.04 to 100.66
Invesco S&P SmallCap Consumer Staples ETF	35.92	35.38 to 35.92
Invesco S&P SmallCap Energy ETF	38.74	38.21 to 38.81
Invesco S&P SmallCap Financials ETF	54.15	53.78 to 54.15
Invesco S&P SmallCap Health Care ETF	41.52	40.57 to 41.53
Invesco S&P SmallCap Industrials ETF	129.17	128.49 to 129.17
Invesco S&P SmallCap Information Technology ETF	44.19	43.85 to 44.19
Invesco S&P SmallCap Materials ETF	66.97	66.97 to 66.97
Invesco S&P SmallCap Utilities & Communication Services ETF	56.21	56.21 to 56.21
Invesco Strategic US ETF	50.35	49.95 to 50.37
Invesco Variable Rate Investment Grade ETF	25.10	25.08 to 25.10
Invesco Water Resources ETF	69.26	68.17 to 69.26
Investors Title Company	248.85	242.61 to 250.00
Ionis Pharmaceuticals, Inc.	33.56	32.71 to 33.66
IPG Photonics Corporation	66.49	64.69 to 66.55
iRadimed Corporation	53.91	53.23 to 54.64
iRhythm Technologies, Inc.	141.00	140.09 to 142.68
iRobot Corporation	3.00	2.74 to 3.00
iShares 0-5 Year Investment Grade Corporate Bond ETF	50.20	50.18 to 50.23
iShares Asia 50 ETF	76.39	76.19 to 76.56
iShares Broad USD Investment Grade Corporate Bond ETF	50.46	50.41 to 50.59
iShares Commodities Select Strategy ETF	25.05	24.96 to 25.11
iShares Core 1-5 Year USD Bond ETF	48.20	48.19 to 48.28
iShares Core MSCI Total International Stock ETF	74.72	74.33 to 74.75
iShares Core S&P U.S. Growth ETF	142.45	141.28 to 142.45
iShares Core S&P U.S. Value ETF	92.89	92.03 to 92.97
iShares ESG 1-5 Year USD Corporate Bond ETF	24.94	24.93 to 24.96
iShares ESG MSCI EAFE ETF	86.99	86.54 to 87.06
iShares ESG MSCI EM ETF	37.22	37.07 to 37.26
iShares ESG MSCI USA ETF	130.13	129.06 to 130.14
iShares ESG USD Corporate Bond ETF	22.77	22.74 to 22.81
iShares Exponential Technologies ETF	61.82	61.42 to 61.82
iShares Fallen Angels USD Bond ETF	26.54	26.48 to 26.55
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	21.48	21.36 to 21.48
iShares Global Green Bond ETF	46.92	46.90 to 47.03
iShares Global Infrastructure ETF	58.43	57.97 to 58.45
iShares Intermediate-Term Corporate Bond ETF	52.15	52.10 to 52.28
iShares J.P. Morgan USD Emerging Markets Bond ETF	90.45	90.26 to 90.69
iShares MSCI ACWI ex US Index Fund	59.01	58.73 to 59.07
iShares MSCI ACWI Index Fund	124.04	123.15 to 124.07
iShares MSCI All Country Asia ex Japan Index Fund	78.64	78.40 to 78.71
iShares MSCI Brazil Small-Cap ETF	12.48	12.26 to 12.50
iShares MSCI China ETF	54.42	54.35 to 54.60
iShares MSCI EAFE Small-Cap ETF	69.03	68.74 to 69.12
iShares MSCI Emerging Markets Asia ETF	78.26	78.02 to 78.41
iShares MSCI Emerging Markets ex China ETF	60.04	59.70 to 60.09
iShares MSCI Europe Financials Sector Index Fund	31.26	31.05 to 31.29
iShares MSCI Europe Small-Cap ETF	63.75	63.49 to 63.86
iShares MSCI Global Impact ETF	75.17	74.97 to 75.26
iShares MSCI New Zealand ETF	45.41	45.05 to 45.41
iShares MSCI Qatar ETF	18.88	18.80 to 18.88
iShares MSCI Turkey ETF	32.43	32.11 to 32.48
iShares MSCI UAE ETF	18.48	18.31 to 18.50
iShares Nasdaq Biotechnology Index Fund	121.16	118.52 to 121.21
iShares PHLX SOX Semiconductor Sector Index Fund	213.13	210.68 to 213.56
iShares Preferred and Income Securities ETF	30.55	30.38 to 30.56
iShares S&P Emerging Markets Infrastructure Index Fund	23.06	23.06 to 23.06
iShares S&P Global Clean Energy Index Fund	12.96	12.88 to 13.05
iShares S&P Global Timber & Forestry Index Fund	75.27	74.86 to 75.27
iShares S&P India Nifty 50 Index Fund	53.80	53.54 to 53.91
iShares S&P Small-Cap 600 Growth ETF	131.60	129.99 to 131.62
iShares Select Dividend ETF	133.78	132.17 to 133.82
iShares Short Treasury Bond ETF	110.28	110.27 to 110.28
iShares Short-Term Corporate Bond ETF	52.24	52.21 to 52.29
Isramco, Inc.	12.68	12.30 to 12.75
Itron, Inc.	114.82	113.62 to 115.05
Ituran Location and Control Ltd.	37.82	37.36 to 37.94
IZEA Worldwide, Inc.	2.75	2.73 to 2.90
J. W. Mays, Inc.	37.33	37.33 to 37.33
J.B. Hunt Transport Services, Inc.	148.05	146.78 to 148.71
Jack Henry & Associates, Inc.	182.67	180.58 to 182.77
JAKKS Pacific, Inc.	21.28	21.17 to 21.54
James River Group Holdings, Ltd.	4.82	4.67 to 4.82
Janus Henderson Small Cap Growth Alpha ETF	65.80	65.15 to 65.82
Janus Henderson Small/Mid Cap Growth Alpha ETF	75.38	74.40 to 75.52
Jazz Pharmaceuticals plc	108.98	105.68 to 109.27
Jerash Holdings (US), Inc.	3.29	3.26 to 3.36
JetBlue Airways Corporation	5.07	4.86 to 5.09
John B. Sanfilippo & Son, Inc.	63.78	61.84 to 63.80
Johnson Outdoors Inc.	27.57	27.04 to 27.90
Kaiser Aluminum Corporation	72.57	70.50 to 72.71
Kala Pharmaceuticals, Inc.	3.67	3.27 to 3.85
Kamada Ltd.	6.94	6.84 to 6.99
Kandi Technologies Group, Inc.	1.25	1.20 to 1.26
Kazia Therapeutics Limited	3.59	3.45 to 3.59
Kelly Services, Inc.	12.53	12.27 to 12.55
Kelly Services, Inc.	12.75	12.75 to 12.75
Kentucky First Federal Bancorp	2.50	2.50 to 2.59
Kewaunee Scientific Corporation	37.31	36.43 to 37.70
Key Tronic Corporation	2.75	2.51 to 2.86
Kforce, Inc.	42.09	41.61 to 42.13
Kimball Electronics, Inc.	17.61	17.54 to 18.18
Kinsale Capital Group, Inc.	463.53	452.00 to 464.65
Kirkland's, Inc.	1.20	1.19 to 1.23
KLA-Tencor Corporation	791.17	784.08 to 807.13
Kopin Corporation	1.48	1.47 to 1.57
Kornit Digital Ltd.	22.55	22.11 to 23.15
Koss Corporation	5.40	5.03 to 5.50
Kratos Defense & Security Solutions, Inc.	35.21	34.02 to 35.25
Kulicke and Soffa Industries, Inc.	33.82	33.32 to 34.28
KVH Industries, Inc.	5.19	5.19 to 5.36
L.B. Foster Company	19.40	19.25 to 19.65
Lake Shore Bancorp, Inc.	15.10	15.05 to 15.25
Lakeland Financial Corporation	61.10	60.90 to 61.64
Lakeland Industries, Inc.	19.08	17.90 to 19.69
Lam Research Corporation	84.43	82.53 to 84.46
Lamar Advertising Company	119.87	116.84 to 120.07
Lancaster Colony Corporation	169.49	166.85 to 169.49
Lands' End, Inc.	9.47	8.88 to 9.58
Landstar System, Inc.	145.09	143.58 to 145.98
Lantronix, Inc.	2.34	2.21 to 2.35
Lattice Semiconductor Corporation	52.53	51.50 to 52.67
Laureate Education, Inc.	23.06	22.64 to 23.08
LCNB Corporation	15.51	15.48 to 15.68
LEAP THERAPEUTICS, INC.	0.40	0.38 to 0.42
Legg Mason Global Infrastructure ETF	25.90	25.90 to 25.90
Legg Mason Low Volatility High Dividend ETF	40.10	39.67 to 40.10
Legg Mason Small-Cap Quality Value ETF	39.45	39.45 to 39.45
LeMaitre Vascular, Inc.	84.77	82.93 to 85.27
LexinFintech Holdings Ltd.	8.73	8.64 to 8.97
LGI Homes, Inc.	58.19	56.93 to 58.36
Liberty Broadband Corporation	100.20	98.51 to 102.38
Liberty Broadband Corporation	101.29	99.61 to 104.00
Liberty Global plc	9.75	9.74 to 10.03
Liberty Global plc	10.03	10.02 to 10.28
Liberty Latin America Ltd.	5.31	5.24 to 5.37
Liberty Latin America Ltd.	5.43	5.34 to 5.48
Liberty Media Corporation	44.66	44.25 to 45.46
Liberty Media Corporation	41.32	40.81 to 41.68
Liberty Media Corporation	89.11	88.50 to 89.42
Liberty Media Corporation	96.71	96.00 to 97.13
Lifevantage Corporation	13.39	12.53 to 13.43
Lightbridge Corporation	10.37	10.30 to 11.49
LightPath Technologies, Inc.	2.55	2.43 to 2.72
Limbach Holdings, Inc.	125.15	122.63 to 125.32
Limoneira Co	16.26	15.70 to 16.37
Lincoln Educational Services Corporation	21.69	20.90 to 21.72
Lincoln Electric Holdings, Inc.	203.01	197.13 to 203.16
Lindblad Expeditions Holdings Inc.	10.99	10.59 to 11.12
Lipocine Inc.	3.99	3.50 to 4.23
Liquidia Technologies, Inc.	18.88	18.66 to 19.41
Littelfuse, Inc.	218.72	214.40 to 219.14
LivaNova PLC	44.40	43.80 to 44.57
Live Oak Bancshares, Inc.	28.34	28.02 to 28.53
Live Ventures Incorporated	21.66	21.21 to 22.03
LKQ Corporation	42.56	42.10 to 42.67
LogicBio Therapeutics, Inc.	7.80	7.36 to 7.82
Logitech International S.A.	86.55	85.61 to 87.06
Loop Industries, Inc.	1.02	0.90 to 1.06
LPL Financial Holdings Inc.	384.61	381.10 to 386.26
LSI Industries Inc.	16.26	16.23 to 16.37
lululemon athletica inc.	321.44	317.33 to 325.44
Lumentum Holdings Inc.	77.95	75.76 to 78.93
MACOM Technology Solutions Holdings, Inc.	123.46	121.00 to 123.56
MacroGenics, Inc.	1.58	1.51 to 1.62
Magic Software Enterprises Ltd.	15.84	15.61 to 15.94
Magyar Bancorp, Inc.	15.10	15.10 to 15.24
Malibu Boats, Inc.	32.21	32.06 to 32.77
Manhattan Associates, Inc.	194.49	192.88 to 194.66
Marathon Patent Group, Inc.	16.21	15.68 to 16.59
Marchex, Inc.	1.62	1.62 to 1.79
Marriott International	273.23	269.33 to 273.32
Marten Transport, Ltd.	13.76	13.70 to 13.92
Marvell Technology Group Ltd.	63.76	63.50 to 65.14
MasterCraft Boat Holdings, Inc.	18.06	17.73 to 18.14
Materialise NV	5.36	5.20 to 5.39
Matrix Service Company	12.77	12.69 to 13.00
Mattel, Inc.	20.10	20.01 to 20.27
Matthews International Corporation	20.93	20.51 to 21.06
McGrath RentCorp	115.74	114.46 to 116.79
MediWound Ltd.	20.48	19.89 to 20.70
Medpace Holdings, Inc.	305.66	293.03 to 306.28
Melco Resorts & Entertainment Limited	6.44	6.34 to 6.51
MercadoLibre, Inc.	2584.92	2573.34 to 2608.01
Mercantil Bank Holding Corporation	18.09	17.94 to 18.22
Mercantile Bank Corporation	45.81	45.68 to 46.27
Mercer International Inc.	4.18	3.97 to 4.23
Merchants Bancorp	33.37	33.01 to 33.54
Meridian Corporation	14.15	14.13 to 14.49
Merit Medical Systems, Inc.	98.83	97.36 to 98.93
Mesa Air Group, Inc.	1.06	1.02 to 1.08
Mesa Laboratories, Inc.	122.42	117.61 to 122.42
Mesoblast Limited	11.72	11.20 to 11.72
Methanex Corporation	33.57	33.13 to 33.66
MGE Energy Inc.	92.60	91.40 to 92.66
MGP Ingredients, Inc.	32.79	31.66 to 32.83
Microbot Medical Inc.	2.68	2.57 to 2.92
Microchip Technology Incorporated	61.21	60.13 to 61.22
Micron Technology, Inc.	98.00	95.70 to 98.19
Microsoft Corporation	454.27	448.73 to 454.36
MidWestOne Financial Group, Inc.	29.92	29.46 to 29.93
Millicom International Cellular S.A.	36.06	35.64 to 36.08
Mitcham Industries, Inc.	6.77	6.65 to 6.88
Mitek Systems, Inc.	9.77	9.52 to 9.77
MKS Instruments, Inc.	90.66	89.23 to 91.24
Mogo Finance Technology Inc.	1.28	1.23 to 1.33
Momo Inc.	6.17	6.10 to 6.27
Monarch Casino & Resort, Inc.	82.78	81.74 to 82.83
MongoDB, Inc.	191.29	188.20 to 193.19
Monolithic Power Systems, Inc.	715.40	696.45 to 716.79
Monro, Inc.	13.58	12.91 to 13.69
Monster Beverage Corporation	62.86	62.01 to 62.92
Morningstar, Inc.	309.46	307.89 to 311.63
Motorcar Parts of America, Inc.	10.88	10.65 to 11.05
Mr. Cooper Group Inc.	131.81	130.88 to 138.35
MVB Financial Corp.	18.37	18.32 to 18.64
MYR Group, Inc.	164.56	162.04 to 166.29
NAPCO Security Technologies, Inc.	27.83	27.42 to 27.92
Nasdaq, Inc.	81.90	80.95 to 81.90
Nathan's Famous, Inc.	104.33	102.00 to 105.10
National Bankshares, Inc.	26.70	26.50 to 27.06
National Beverage Corp.	44.88	44.32 to 44.94
National Energy Services Reunited Corp.	6.46	6.44 to 6.65
National Energy Services Reunited Corp.	0.33	0.24 to 0.33
National Research Corporation	14.04	13.61 to 14.20
National Vision Holdings, Inc.	19.22	18.69 to 19.40
Natural Alternatives International, Inc.	3.25	3.21 to 3.29
Nature's Sunshine Products, Inc.	14.87	14.43 to 15.03
Navient Corporation	18.38	18.20 to 18.48
Navient Corporation	13.76	13.65 to 13.88
NBT Bancorp Inc.	44.11	43.74 to 44.50
NCS Multistage Holdings, Inc.	31.99	31.88 to 34.51
Nektar Therapeutics	0.69	0.66 to 0.71
Neogen Corporation	6.61	6.40 to 6.64
NeoGenomics, Inc.	8.11	7.73 to 8.15
NetApp, Inc.	100.53	99.37 to 100.96
NetEase, Inc.	119.58	119.08 to 122.61
Netflix, Inc.	1191.53	1179.39 to 1196.50
NETGEAR, Inc.	30.38	29.34 to 30.40
NetScout Systems, Inc.	23.31	22.98 to 23.41
NetSol Technologies Inc.	2.76	2.76 to 2.87
Neurocrine Biosciences, Inc.	121.02	119.17 to 121.36
NeuroMetrix, Inc.	4.58	4.33 to 4.69
Neurotrope, Inc.	2.34	2.20 to 2.49
New York Mortgage Trust, Inc.	7.12	7.10 to 7.27
New York Mortgage Trust, Inc.	22.38	21.00 to 22.60
Newell Brands Inc.	5.90	5.88 to 6.02
Newmark Group, Inc.	11.58	11.56 to 11.77
News Corporation	32.93	32.47 to 32.96
News Corporation	28.32	27.92 to 28.38
Newtek Business Services Corp.	11.20	11.16 to 11.34
Nexstar Media Group, Inc.	176.53	175.16 to 177.81
NI Holdings, Inc.	12.69	12.68 to 12.83
NICE Ltd	163.43	161.83 to 164.30
Niu Technologies	3.83	3.41 to 3.85
nLIGHT, Inc.	12.67	12.48 to 12.78
NMI Holdings Inc	38.41	37.46 to 38.44
NN, Inc.	2.34	2.22 to 2.36
Nordson Corporation	205.35	200.51 to 205.64
Northeast Bancorp	85.41	84.62 to 86.36
Northern Technologies International Corporation	7.37	7.30 to 7.44
Northern Trust Corporation	107.90	106.75 to 108.68
Northfield Bancorp, Inc.	11.82	11.74 to 11.89
Northrim BanCorp Inc	89.24	87.20 to 90.37
Northwest Bancshares, Inc.	12.63	12.55 to 12.69
Northwest Pipe Company	40.65	40.38 to 40.80
Norwegian Cruise Line Holdings Ltd.	19.27	19.08 to 19.37
Norwood Financial Corp.	26.27	26.27 to 26.72
Nova Lifestyle, Inc	1.10	1.09 to 1.17
Novanta Inc.	131.17	128.27 to 131.57
Novavax, Inc.	6.73	6.33 to 6.89
NovoCure Limited	17.89	17.34 to 17.94
Nutanix, Inc.	82.77	80.21 to 82.85
Nuveen NASDAQ 100 Dynamic Overwrite Fund	25.08	24.86 to 25.14
NV5 Global, Inc.	22.05	21.90 to 22.53
NVE Corporation	72.20	70.33 to 72.77
NVIDIA Corporation	135.40	133.46 to 136.35
NXP Semiconductors N.V.	212.56	209.12 to 212.99
Oak Valley Bancorp (CA)	26.03	26.03 to 26.45
Oaktree Specialty Lending Corporation	14.34	14.10 to 14.37
OceanFirst Financial Corp.	17.55	17.31 to 17.74
Office Depot, Inc.	18.22	17.99 to 18.65
OFS Capital Corporation	8.75	8.53 to 8.89
OFS Credit Company, Inc.	6.80	6.66 to 6.80
Okta, Inc.	127.30	125.00 to 127.57
Old Dominion Freight Line, Inc.	171.28	168.95 to 171.54
Old National Bancorp	22.13	21.98 to 22.28
Old Point Financial Corporation	39.71	39.13 to 40.10
Old Second Bancorp, Inc.	17.10	16.59 to 17.27
Ollie's Bargain Outlet Holdings, Inc.	118.86	113.96 to 119.61
Omega Flex, Inc.	34.96	34.61 to 35.42
Omnicell, Inc.	27.96	27.52 to 28.61
ON Semiconductor Corporation	44.92	43.93 to 44.96
OneSpan Inc.	16.24	16.02 to 16.29
OP Bancorp	13.13	13.13 to 13.33
Open Text Corporation	28.14	27.90 to 28.18
Opera Limited	18.21	18.15 to 18.54
Opko Health, Inc.	1.33	1.32 to 1.38
OptimizeRx Corporation	11.43	10.41 to 11.47
OptiNose, Inc.	9.69	9.44 to 9.74
O'Reilly Automotive, Inc.	1381.66	1365.04 to 1382.44
Organovo Holdings, Inc.	2.01	1.65 to 2.07
Orion Energy Systems, Inc.	0.74	0.71 to 0.81
Orrstown Financial Services Inc	31.03	30.88 to 31.25
OrthoPediatrics Corp.	23.07	22.43 to 23.31
OSI Systems, Inc.	232.00	226.58 to 232.17
Otter Tail Corporation	79.90	78.29 to 79.93
Outlook Therapeutics, Inc.	1.75	1.65 to 1.80
Oxbridge Re Holdings Limited	1.93	1.89 to 2.08
Oxford Lane Capital Corp.	4.88	4.84 to 4.91
PACCAR Inc.	96.71	95.48 to 96.85
Pacific City Financial Corporation	20.24	20.02 to 20.97
Pacific Premier Bancorp Inc	22.27	22.10 to 22.53
Pacira Pharmaceuticals, Inc.	25.86	25.45 to 26.57
Pangaea Logistics Solutions Ltd.	4.38	4.23 to 4.42
Papa John's International, Inc.	40.34	39.39 to 40.40
Papa Murphy's Holdings, Inc.	15.49	15.34 to 15.61
Parke Bancorp, Inc.	20.18	20.02 to 20.37
Pathfinder Bancorp, Inc.	15.18	15.06 to 15.18
Patrick Industries, Inc.	88.53	86.50 to 88.70
Patriot National Bancorp Inc.	5.72	5.16 to 6.19
Patterson Companies, Inc.	31.33	31.32 to 31.34
Patterson-UTI Energy, Inc.	6.11	5.94 to 6.14
PAVmed Inc.	0.00	0.00 to 0.00
Paychex, Inc.	155.98	153.67 to 156.27
Paylocity Holding Corporation	201.04	197.71 to 201.43
PayPal Holdings, Inc.	72.18	71.08 to 72.22
PC Connection, Inc.	69.70	69.48 to 70.27
PDF Solutions, Inc.	19.70	19.65 to 20.59
PDL Community Bancorp	13.77	13.73 to 13.96
Peapack-Gladstone Financial Corporation	28.93	28.72 to 29.29
Pegasystems Inc.	98.97	97.90 to 99.33
Penn National Gaming, Inc.	16.01	15.71 to 16.07
PennantPark Floating Rate Capital Ltd.	10.23	10.10 to 10.24
PennantPark Investment Corporation	6.81	6.71 to 6.82
Penns Woods Bancorp, Inc.	30.02	29.93 to 30.50
Peoples Bancorp Inc.	30.82	30.73 to 31.04
Peoples Bancorp of North Carolina, Inc.	30.04	30.04 to 31.66
Peoples Financial Services Corp.	49.62	49.62 to 51.47
Pepsico, Inc.	131.98	130.65 to 132.26
Perion Network Ltd	10.72	10.39 to 10.95
Perma-Fix Environmental Services, Inc.	9.91	9.41 to 10.02
Perma-Pipe International Holdings, Inc.	13.59	13.59 to 14.20
PetMed Express, Inc.	3.86	3.73 to 3.88
Phibro Animal Health Corporation	24.00	23.75 to 24.19
Photronics, Inc.	20.55	20.31 to 20.65
Phunware, Inc.	3.13	3.02 to 3.15
Pilgrim's Pride Corporation	48.64	46.88 to 48.77
Pinduoduo Inc.	117.61	117.50 to 119.51
Pinnacle Financial Partners, Inc.	111.36	108.69 to 111.68
Pioneer Power Solutions, Inc.	3.02	2.86 to 3.15
Playa Hotels & Resorts N.V.	13.44	13.43 to 13.45
Plexus Corp.	134.28	131.80 to 135.21
Plumas Bancorp	45.03	45.03 to 46.71
Pool Corporation	320.82	315.00 to 321.95
Popular, Inc.	104.52	103.66 to 105.27
Potbelly Corporation	10.23	10.21 to 10.44
PotlatchDeltic Corporation	40.37	39.76 to 40.50
Power Integrations, Inc.	53.97	53.78 to 54.95
Precipio, Inc.	7.88	7.31 to 8.56
Preferred Bank	85.31	83.83 to 85.56
Preformed Line Products Company	138.21	137.11 to 139.31
Premier, Inc.	23.12	22.62 to 23.18
PriceSmart, Inc.	104.71	102.98 to 105.03
PrimeEnergy Resources Corporation	185.51	179.14 to 186.59
Primoris Services Corporation	75.50	74.86 to 76.14
Principal Financial Group Inc	81.55	81.08 to 81.73
Principal Price Setters Index ETF	71.52	70.96 to 71.53
Principal Shareholder Yield Index ETF	49.02	48.51 to 49.02
Principal U.S. Mega-Cap Multi-Factor Index ETF	60.26	59.84 to 60.29
Principal U.S. Small-Cap Multi-Factor Index ETF	51.89	51.35 to 51.96
Priority Technology Holdings, Inc.	7.52	7.34 to 7.62
Progress Software Corporation	63.12	62.25 to 63.13
ProPhase Labs, Inc.	0.39	0.36 to 0.47
ProShares Equities for Rising Rates ETF	59.12	58.32 to 59.12
ProShares Ultra Nasdaq Biotechnology	42.96	41.48 to 42.96
ProShares UltraPro QQQ	71.45	69.65 to 71.52
ProShares UltraPro Short NASDAQ Biotechnology	10.47	9.70 to 10.64
Prospect Capital Corporation	3.69	3.63 to 3.72
Protagonist Therapeutics, Inc.	44.49	44.11 to 45.20
Provident Bancorp, Inc.	11.26	11.14 to 11.39
Provident Financial Holdings, Inc.	15.55	15.54 to 16.00
PTC Inc.	172.91	169.94 to 173.05
PTC Therapeutics, Inc.	46.01	44.04 to 46.19
Pulmatrix, Inc.	6.48	6.48 to 6.88
Pulse Biosciences, Inc	17.19	16.35 to 17.72
Puma Biotechnology Inc	3.39	3.24 to 3.53
Pure Cycle Corporation	10.85	10.52 to 10.90
Purple Innovation, Inc.	0.89	0.85 to 0.91
Pyxis Tankers Inc.	3.07	3.05 to 3.17
QCR Holdings, Inc.	70.71	69.31 to 71.03
Qiagen N.V.	42.65	41.94 to 42.67
Qorvo, Inc.	79.64	77.86 to 79.81
QUALCOMM Incorporated	152.50	151.30 to 153.06
Qualys, Inc.	136.88	135.01 to 137.62
Quest Resource Holding Corporation	2.52	2.22 to 2.55
Quidel Corporation	33.46	32.33 to 33.60
Radcom Ltd.	13.27	12.88 to 13.44
RadNet, Inc.	61.14	59.76 to 61.30
Radware Ltd.	23.80	23.56 to 23.89
Rambus, Inc.	56.35	55.71 to 56.90
Rave Restaurant Group, Inc.	2.73	2.54 to 2.80
RBB Bancorp	17.00	16.88 to 17.15
RCI Hospitality Holdings, Inc.	43.01	42.15 to 44.00
RCM Technologies, Inc.	22.84	22.70 to 23.38
Reality Shares Nasdaq NextGen Economy ETF	21.73	19.40 to 22.50
Recon Technology, Ltd.	2.05	1.78 to 2.10
Red Robin Gourmet Burgers, Inc.	3.28	3.20 to 3.31
Red Rock Resorts, Inc.	47.10	46.65 to 47.23
Red Violet, Inc.	49.20	47.33 to 49.45
Redfin Corporation	10.35	10.25 to 10.89
Regency Centers Corporation	73.82	72.57 to 73.87
Regeneron Pharmaceuticals, Inc.	594.32	581.49 to 595.19
REGENXBIO Inc.	8.89	8.42 to 9.09
Regulus Therapeutics Inc.	7.87	7.84 to 7.88
Renasant Corporation	35.86	35.36 to 35.99
Republic Bancorp, Inc.	73.34	72.85 to 74.20
Research Frontiers Incorporated	1.67	1.65 to 1.76
ReTo Eco-Solutions, Inc.	3.88	3.35 to 3.90
RF Industries, Ltd.	4.01	3.94 to 4.07
RGC Resources Inc.	21.63	21.60 to 22.26
Ribbon Communications Inc.	3.63	3.53 to 3.65
Richardson Electronics, Ltd.	9.47	9.45 to 9.58
Rigel Pharmaceuticals, Inc.	19.84	18.97 to 19.91
Riot Blockchain, Inc	9.15	8.71 to 9.47
Rocky Brands, Inc.	20.98	20.43 to 21.29
Roku, Inc.	71.37	69.97 to 71.47
Ross Stores, Inc.	152.92	150.88 to 153.11
Rush Enterprises, Inc.	52.28	51.01 to 52.33
Rush Enterprises, Inc.	56.38	55.98 to 56.57
S&T Bancorp, Inc.	38.40	38.12 to 38.88
Sabra Health Care REIT, Inc.	17.87	17.46 to 17.88
Sabre Corporation	2.95	2.90 to 2.98
Safety Insurance Group, Inc.	83.13	81.17 to 83.41
Saga Communications, Inc.	12.51	11.97 to 12.67
Sage Therapeutics, Inc.	6.89	6.55 to 6.93
Saia, Inc.	285.10	278.83 to 286.81
Sanmina Corporation	84.56	83.59 to 84.73
Sapiens International Corporation N.V.	28.54	28.00 to 28.70
ScanSource, Inc.	40.79	40.27 to 40.98
scPharmaceuticals Inc.	3.22	2.89 to 3.39
Seacoast Banking Corporation of Florida	25.84	25.55 to 26.00
Seagate Technology PLC	107.79	107.00 to 108.98
Seanergy Maritime Holdings Corp	6.14	6.09 to 6.23
SEI Investments Company	85.38	84.38 to 85.43
Selective Insurance Group, Inc.	89.09	87.80 to 89.26
SELLAS Life Sciences Group, Inc.	1.63	1.58 to 1.68
SemiLEDS Corporation	2.78	2.56 to 2.86
Semtech Corporation	40.42	39.25 to 40.69
Seneca Foods Corp.	90.85	89.50 to 92.52
Seneca Foods Corp.	93.99	93.99 to 93.99
SenesTech, Inc.	2.81	2.73 to 2.88
Sensus Healthcare, Inc.	4.46	4.30 to 4.67
ServisFirst Bancshares, Inc.	77.20	76.92 to 77.84
Shoe Carnival, Inc.	20.26	19.61 to 20.56
Shore Bancshares Inc	14.84	14.82 to 15.03
SI-BONE, Inc.	19.79	18.73 to 20.05
Siebert Financial Corp.	4.00	3.95 to 4.49
Sierra Bancorp	28.68	28.68 to 29.22
Sify Technologies Limited	4.61	4.53 to 4.70
SIGA Technologies Inc.	5.99	5.88 to 6.02
Silgan Holdings Inc.	55.45	54.78 to 55.46
Silicom Ltd	15.29	14.86 to 15.54
Silicon Laboratories, Inc.	131.16	127.50 to 132.05
Silicon Motion Technology Corporation	63.21	60.90 to 63.44
Simmons First National Corporation	19.94	19.70 to 20.01
Simulations Plus, Inc.	31.53	30.49 to 31.58
SiNtx Technologies, Inc.	3.16	3.14 to 3.44
Sirius XM Holdings Inc.	22.73	22.41 to 22.90
SkyWest, Inc.	102.67	101.17 to 103.31
Skyworks Solutions, Inc.	73.32	71.76 to 73.41
Sleep Number Corporation	9.27	9.10 to 9.61
SLM Corporation	33.69	33.17 to 33.80
SLM Corporation	75.50	75.21 to 75.65
SmartFinancial, Inc.	32.50	32.19 to 32.63
Solar Capital Ltd.	16.56	16.38 to 16.57
Solar Senior Capital Ltd.	10.98	10.41 to 10.99
SolarEdge Technologies, Inc.	22.02	19.70 to 22.60
Sol-Gel Technologies Ltd.	7.47	7.35 to 7.68
Sonoma Pharmaceuticals, Inc.	3.23	3.20 to 3.45
Sonos, Inc.	10.89	10.70 to 10.91
Sotherly Hotels Inc.	16.21	16.21 to 16.55
Sotherly Hotels Inc.	16.20	16.20 to 16.20
South State Corporation	91.29	89.96 to 91.68
Southern First Bancshares, Inc.	37.01	37.00 to 37.54
Southern Missouri Bancorp, Inc.	54.80	54.45 to 55.90
Southside Bancshares, Inc.	29.58	29.22 to 29.93
SPAR Group, Inc.	1.12	1.05 to 1.13
SpartanNash Company	19.84	19.39 to 19.97
Spero Therapeutics, Inc.	0.65	0.63 to 0.68
Sphere 3D Corp.	0.84	0.75 to 0.88
Spok Holdings, Inc.	16.94	16.73 to 16.97
Sportsman's Warehouse Holdings, Inc.	1.99	1.93 to 2.04
Sprott Focus Trust, Inc.	7.25	7.21 to 7.26
Sprouts Farmers Market, Inc.	168.68	162.97 to 168.77
SPS Commerce, Inc.	150.94	147.51 to 151.41
SS&C Technologies Holdings, Inc.	79.60	78.62 to 79.82
SSR Mining Inc.	10.74	10.54 to 10.76
STAAR Surgical Company	19.22	18.71 to 19.65
Star Bulk Carriers Corp.	16.40	16.35 to 16.99
Starbucks Corporation	85.57	84.28 to 86.91
StealthGas, Inc.	5.51	5.31 to 5.56
Steel Dynamics, Inc.	134.78	132.33 to 135.16
Sterling Construction Company Inc	188.57	184.46 to 189.43
Steven Madden, Ltd.	26.18	25.81 to 26.61
Stitch Fix, Inc.	4.21	4.18 to 4.35
Stock Yards Bancorp, Inc.	76.29	75.08 to 77.02
StoneCastle Financial Corp	20.25	20.15 to 20.35
Strata Skin Sciences, Inc.	2.65	2.38 to 2.69
Stratasys, Ltd.	11.17	11.08 to 11.31
Strategic Education, Inc.	90.29	88.38 to 90.29
Strategy Shares Nasdaq 7HANDL Index ETF	21.22	21.07 to 21.22
Strattec Security Corporation	48.28	47.23 to 50.52
Stratus Properties Inc.	20.42	19.77 to 21.17
SunOpta, Inc.	6.30	6.18 to 6.34
SunPower Corporation	1.88	1.85 to 1.92
Sunrun Inc.	12.25	12.22 to 13.01
SuperCom, Ltd.	7.11	6.81 to 7.44
Supernus Pharmaceuticals, Inc.	33.43	32.34 to 33.74
Surgery Partners, Inc.	23.94	23.40 to 24.18
Surmodics, Inc.	28.58	27.80 to 28.69
Synaptics Incorporated	65.25	64.36 to 66.02
Synopsys, Inc.	514.43	509.74 to 516.67
Synthesis Energy Systems, Inc.	0.94	0.91 to 0.98
Sypris Solutions, Inc.	1.68	1.63 to 1.75
T. Rowe Price Group, Inc.	98.06	97.12 to 98.20
Taitron Components Incorporated	2.26	2.25 to 2.31
Tandem Diabetes Care, Inc.	23.08	22.53 to 23.08
Tandy Leather Factory, Inc.	2.86	2.83 to 2.91
Tantech Holdings Ltd.	2.11	2.07 to 2.20
Taoping Inc.	0.27	0.25 to 0.32
TAT Technologies Ltd.	34.64	34.07 to 35.84
Taylor Devices, Inc.	40.93	39.24 to 41.51
TCG BDC, Inc.	14.24	14.03 to 14.31
TD Ameritrade Holding Corporation	1.02	0.97 to 1.02
TechTarget, Inc.	8.36	8.32 to 8.99
Tecnoglass Inc.	86.19	84.62 to 86.68
Tenable Holdings, Inc.	32.90	32.87 to 33.34
Tenax Therapeutics, Inc.	5.89	5.60 to 6.11
Teradyne, Inc.	82.73	81.75 to 82.87
Tesla, Inc.	349.98	342.33 to 351.62
Tetra Tech, Inc.	35.37	34.84 to 35.46
Texas Capital Bancshares, Inc.	75.83	75.63 to 76.50
Texas Instruments Incorporated	188.50	186.81 to 189.31
Texas Roadhouse, Inc.	192.92	188.23 to 193.04
TFS Financial Corporation	13.43	13.37 to 13.50
The Andersons, Inc.	36.07	35.18 to 36.33
The Bancorp, Inc.	53.93	53.71 to 54.38
The Bank of Princeton	32.10	32.10 to 33.09
The Carlyle Group L.P.	47.42	46.74 to 47.84
The Cheesecake Factory Incorporated	56.06	54.75 to 56.26
The Chefs' Warehouse, Inc.	65.11	63.88 to 65.38
The Descartes Systems Group Inc.	113.50	112.21 to 113.65
The Ensign Group, Inc.	149.75	146.14 to 150.05
The First of Long Island Corporation	12.38	12.37 to 12.65
The Hackett Group, Inc.	25.85	25.69 to 26.29
The Herzfeld Caribbean Basin Fund, Inc.	2.61	2.57 to 2.61
The Middleby Corporation	151.49	148.57 to 151.68
The ONE Group Hospitality, Inc.	4.26	4.19 to 4.49
The RMR Group Inc.	15.51	15.19 to 15.53
The Simply Good Foods Company	36.58	35.90 to 36.61
The Trade Desk, Inc.	76.31	76.13 to 77.51
The9 Limited	12.01	11.77 to 12.29
TherapeuticsMD, Inc.	1.50	1.42 to 1.52
Tilray, Inc.	0.50	0.44 to 0.50
Timberland Bancorp, Inc.	31.49	31.42 to 32.04
Tiptree Inc.	22.05	21.55 to 22.14
Titan Machinery Inc.	21.53	21.04 to 21.57
Titan Pharmaceuticals, Inc.	4.67	4.56 to 4.79
Tonix Pharmaceuticals Holding Corp.	28.00	25.00 to 30.20
TORM plc	18.05	17.61 to 18.12
Tower Semiconductor Ltd.	41.11	40.94 to 42.24
Towne Bank	35.19	34.93 to 35.28
TPI Composites, Inc.	1.15	1.10 to 1.16
Tractor Supply Company	52.99	51.93 to 53.14
TransAct Technologies Incorporated	3.76	3.65 to 3.96
Transcat, Inc.	81.25	80.44 to 82.44
TriCo Bancshares	41.23	40.96 to 41.60
Trident Acquisitions Corp.	0.20	0.17 to 0.20
TriMas Corporation	24.93	24.36 to 25.12
Trimble Inc.	71.89	70.83 to 72.04
Trinity Biotech plc	0.85	0.79 to 0.88
TripAdvisor, Inc.	15.30	15.06 to 15.41
TrueCar, Inc.	1.61	1.52 to 1.63
Trupanion, Inc.	46.77	44.80 to 47.77
TrustCo Bank Corp NY	32.24	32.13 to 32.46
Trustmark Corporation	35.99	35.63 to 36.11
TTEC Holdings, Inc.	5.14	5.12 to 5.28
TTM Technologies, Inc.	29.37	28.61 to 29.42
TuanChe Limited	0.75	0.61 to 0.75
Tucows Inc.	19.02	18.36 to 19.14
Twenty-First Century Fox, Inc.	51.85	51.02 to 51.86
Twenty-First Century Fox, Inc.	56.08	55.22 to 56.09
Twin Disc, Incorporated	7.44	7.38 to 7.64
U.S. Energy Corp.	1.24	1.21 to 1.25
U.S. Global Investors, Inc.	2.21	2.18 to 2.22
UFP Technologies, Inc.	253.30	244.01 to 254.08
Ulta Beauty, Inc.	412.99	409.41 to 414.99
Ultra Clean Holdings, Inc.	22.05	21.65 to 22.35
Ultralife Corporation	5.73	5.64 to 6.01
UMB Financial Corporation	107.05	105.44 to 107.36
Union Bankshares, Inc.	34.54	34.54 to 35.49
uniQure N.V.	13.70	13.20 to 14.19
United Bancorp, Inc.	12.95	12.86 to 13.01
United Bankshares, Inc.	37.22	36.96 to 37.32
United Continental Holdings, Inc.	77.93	75.66 to 78.60
United Fire Group, Inc	28.62	28.15 to 28.81
United Natural Foods, Inc.	31.13	30.40 to 31.31
United States Lime & Minerals, Inc.	103.92	100.00 to 105.28
United Therapeutics Corporation	305.35	300.46 to 305.74
United-Guardian, Inc.	8.41	8.22 to 8.64
Unity Bancorp, Inc.	45.11	45.03 to 45.74
Universal Display Corporation	155.51	151.29 to 156.06
Universal Electronics Inc.	7.04	6.97 to 7.39
Universal Forest Products, Inc.	102.59	101.01 to 102.75
Universal Logistics Holdings, Inc.	26.25	25.25 to 26.28
Univest Financial Corporation	30.58	30.53 to 30.93
Upland Software, Inc.	2.62	2.58 to 2.69
Upwork Inc.	17.24	16.94 to 17.45
Urban One, Inc.	1.72	1.72 to 1.80
Urban One, Inc.	0.67	0.54 to 0.86
Urban Outfitters, Inc.	62.81	61.06 to 63.21
Utah Medical Products, Inc.	55.10	54.00 to 55.84
UTStarcom Holdings Corp	2.65	2.65 to 2.65
Valley National Bancorp	9.16	9.09 to 9.20
Valley National Bancorp	25.15	25.05 to 25.15
Value Line, Inc.	40.10	39.15 to 40.38
VanEck Vectors Biotech ETF	145.53	143.37 to 145.53
Vanguard Emerging Markets Government Bond ETF	63.96	63.84 to 64.06
Vanguard Global ex-U.S. Real Estate ETF	43.44	43.13 to 43.45
Vanguard Intermediate-Term Corporate Bond ETF	81.19	81.11 to 81.45
Vanguard International Dividend Appreciation ETF	87.89	87.37 to 87.89
Vanguard International High Dividend Yield ETF	77.97	77.57 to 78.01
Vanguard Long-Term Corporate Bond ETF	73.56	73.39 to 73.84
Vanguard Russell 1000 ETF	270.41	268.13 to 270.41
Vanguard Russell 1000 Growth ETF	103.31	102.37 to 103.31
Vanguard Russell 1000 Value ETF	83.86	82.92 to 83.86
Vanguard Russell 2000 ETF	84.84	83.97 to 84.92
Vanguard Russell 2000 Growth ETF	201.35	198.61 to 201.35
Vanguard Russell 2000 Value ETF	136.45	135.22 to 136.48
Vanguard Russell 3000 ETF	262.42	260.62 to 262.68
Vanguard Short-Term Corporate Bond ETF	78.75	78.71 to 78.89
Vanguard Total Corporate Bond ETF	75.83	75.77 to 76.02
Vanguard Total International Stock ETF	66.29	65.96 to 66.32
Varonis Systems, Inc.	46.32	45.53 to 46.73
Vaxart, Inc.	0.51	0.43 to 0.54
Veeco Instruments Inc.	20.55	20.45 to 21.36
VEON Ltd.	54.70	54.46 to 56.83
Vera Bradley, Inc.	2.08	2.06 to 2.12
Verastem, Inc.	7.59	7.49 to 8.02
Vericel Corporation	42.48	41.03 to 42.91
Verint Systems Inc.	18.19	17.98 to 18.23
VeriSign, Inc.	283.14	279.65 to 283.39
Verisk Analytics, Inc.	309.57	305.21 to 309.78
Veritex Holdings, Inc.	25.11	24.75 to 25.29
Verona Pharma plc	71.31	69.02 to 72.10
Verra Mobility Corporation	23.72	23.57 to 23.99
Verrica Pharmaceuticals Inc.	0.66	0.62 to 0.72
Veru Inc.	0.52	0.50 to 0.52
ViaSat, Inc.	10.92	10.83 to 11.36
Vicor Corporation	43.37	43.02 to 43.99
Victory Capital Holdings, Inc.	63.93	63.23 to 64.41
VictoryShares Dividend Accelerator ETF	51.89	51.31 to 51.89
VictoryShares International Volatility Wtd ETF	48.38	48.33 to 48.38
VictoryShares US 500 Enhanced Volatility Wtd ETF	70.75	70.14 to 70.75
VictoryShares US 500 Volatility Wtd ETF	87.28	86.55 to 87.28
VictoryShares US Discovery Enhanced Volatility Wtd ETF	50.89	50.72 to 50.90
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	63.76	63.15 to 63.76
VictoryShares US Large Cap High Div Volatility Wtd ETF	66.48	65.88 to 66.48
VictoryShares US Multi-Factor Minimum Volatility ETF	49.26	48.97 to 49.26
VictoryShares US Small Cap High Div Volatility Wtd ETF	56.41	55.67 to 56.41
VictoryShares US Small Cap Volatility Wtd ETF	65.42	64.48 to 65.42
Viking Therapeutics, Inc.	28.43	27.86 to 29.14
Village Farms International, Inc.	1.05	0.93 to 1.05
Village Super Market, Inc.	37.12	36.65 to 37.45
VirTra, Inc.	5.93	5.80 to 6.14
Virtus Investment Partners, Inc.	177.58	176.30 to 178.63
VistaGen Therapeutics, Inc.	2.46	2.31 to 2.55
Visteon Corporation	86.85	85.97 to 87.32
Visterra, Inc.	50.19	49.08 to 50.99
VivoPower International PLC	4.61	4.35 to 4.74
Vodafone Group Plc	9.45	9.30 to 9.45
VSE Corporation	133.44	129.40 to 133.44
Vuzix Corporation	2.56	2.53 to 2.75
Walgreens Boots Alliance, Inc.	11.29	11.18 to 11.31
Washington Federal, Inc.	29.92	29.76 to 30.07
Washington Trust Bancorp, Inc.	29.45	29.29 to 29.60
Waterstone Financial, Inc.	12.75	12.54 to 12.84
WD-40 Company	245.66	241.03 to 245.80
Weight Watchers International Inc	311.93	309.48 to 312.82
Wendy's Company (The)	12.26	11.93 to 12.27
Werner Enterprises, Inc.	27.85	27.78 to 28.15
WesBanco, Inc.	32.13	31.97 to 32.30
West Bancorporation	20.14	20.06 to 20.43
Westamerica Bancorporation	50.60	50.24 to 51.08
Western Asset Short Duration Income ETF	24.10	24.10 to 24.10
Western Asset Total Return ETF	19.80	19.80 to 19.81
Western Digital Corporation	49.99	49.54 to 50.27
Westport Fuel Systems Inc	2.95	2.83 to 2.96
Weyco Group, Inc.	33.23	31.51 to 33.79
Wheeler Real Estate Investment Trust, Inc.	1.14	1.02 to 1.22
Willdan Group, Inc.	48.63	46.57 to 48.87
WillScot Corporation	29.94	29.35 to 30.05
Wingstop Inc.	321.08	307.19 to 321.59
Winmark Corporation	424.86	423.94 to 434.87
Wintrust Financial Corporation	122.30	120.47 to 122.73
Wintrust Financial Corporation	25.08	25.07 to 25.12
WisdomTree China ex-State-Owned Enterprises Fund	33.60	33.59 to 33.72
WisdomTree Emerging Markets Consumer Growth Fund	11.98	11.98 to 11.98
WisdomTree Emerging Markets Corporate Bond Fund	65.25	64.63 to 65.37
WisdomTree Emerging Markets Quality Dividend Growth Fund	26.60	26.50 to 26.79
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.23	22.14 to 22.29
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.27	22.21 to 22.33
WisdomTree Japan Hedged SmallCap Equity Fund	35.79	35.46 to 35.79
WisdomTree U.S. Quality Dividend Growth Fund	81.54	80.84 to 81.55
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	47.05	46.71 to 47.12
Wix.com Ltd.	182.75	180.77 to 184.05
Woodward, Inc.	209.79	205.66 to 210.00
Workday, Inc.	273.05	271.53 to 274.26
World Acceptance Corporation	152.21	145.41 to 152.21
WSFS Financial Corporation	55.00	54.75 to 55.29
Wynn Resorts, Limited	96.76	96.43 to 97.82
XBiotech Inc.	3.04	2.94 to 3.09
Xcel Brands, Inc	2.63	2.59 to 2.70
Xcel Energy Inc.	72.38	70.95 to 72.56
Xeris Pharmaceuticals, Inc.	4.88	4.80 to 5.00
XOMA Corporation	26.99	26.79 to 27.84
Xperi Corporation	7.98	7.89 to 8.31
Xunlei Limited	4.78	4.77 to 4.94
Yatra Online, Inc.	0.83	0.79 to 0.86
Y-mAbs Therapeutics, Inc.	4.10	3.82 to 4.12
Zai Lab Limited	30.93	29.33 to 30.98
Zebra Technologies Corporation	300.62	295.09 to 301.14
Zillow Group, Inc.	69.81	68.44 to 70.24
Zillow Group, Inc.	68.76	67.29 to 69.17
Zions Bancorporation N.A.	49.22	48.74 to 49.53
ZK International Group Co., Ltd	2.89	2.89 to 3.30
Zscaler, Inc.	251.50	246.68 to 253.59
Zumiez Inc.	13.35	13.12 to 13.43
Zynex, Inc.	2.48	2.16 to 2.51
3M Company	153.11	148.95 to 153.28
A.O Smith Corporation	70.52	69.29 to 70.54
A10 Networks, Inc.	17.63	17.43 to 17.74
AAR Corp.	62.68	61.63 to 63.05
Abbott Laboratories	134.80	132.77 to 135.29
Abercrombie & Fitch Company	79.12	78.21 to 80.36
Aberdeen Global Dynamic Dividend Fund	10.29	10.19 to 10.39
Aberdeen Global Premier Properties Fund	3.95	3.90 to 3.96
Aberdeen Income Credit Strategies Fund	5.88	5.85 to 5.91
Aberdeen Japan Equity Fund, Inc.	7.04	6.92 to 7.04
Aberdeen Total Dynamic Dividend Fund	8.58	8.49 to 8.58
ABM Industries Incorporated	52.64	52.05 to 52.65
Acadia Realty Trust	20.29	20.01 to 20.30
Accenture plc	317.69	309.73 to 318.06
Acco Brands Corporation	3.86	3.85 to 3.94
Acuity Brands, Inc.	273.14	270.56 to 274.34
Acushnet Holdings Corp.	72.08	70.20 to 72.41
Adams Diversified Equity Fund, Inc.	20.40	20.08 to 20.40
Adams Natural Resources Fund, Inc.	20.79	20.66 to 20.93
Adecoagro S.A.	9.12	8.90 to 9.15
Adient plc	15.82	15.57 to 15.97
ADT Inc.	8.59	8.45 to 8.60
Adtalem Global Education Inc.	134.74	130.05 to 134.80
Advance Auto Parts Inc	35.03	34.66 to 35.62
Advanced Drainage Systems, Inc.	121.86	115.15 to 121.97
AdvanSix Inc.	23.48	23.04 to 23.57
Advent Claymore Convertible Securities and Income Fund	11.74	11.64 to 11.76
AECOM	109.37	107.98 to 109.53
Aegon NV	6.91	6.82 to 6.93
Aercap Holdings N.V.	113.07	112.38 to 113.79
Aerohive Networks, Inc.	2.07	1.88 to 2.08
Affiliated Managers Group, Inc.	183.43	180.27 to 183.75
Aflac Incorporated	106.82	105.37 to 107.00
AG Mortgage Investment Trust, Inc.	7.27	7.22 to 7.43
AGCO Corporation	108.43	105.95 to 108.76
Agilent Technologies, Inc.	113.77	110.82 to 113.83
Air Lease Corporation	57.45	57.13 to 57.80
Air Products and Chemicals, Inc.	278.93	272.39 to 278.97
Alamo Group, Inc.	203.19	201.89 to 204.67
Alaska Air Group, Inc.	53.65	52.40 to 53.77
Albany International Corporation	69.10	68.02 to 69.30
Albemarle Corporation	60.21	57.83 to 60.78
Alcoa Corporation	29.40	28.29 to 29.67
Alexander & Baldwin, Inc.	17.68	17.60 to 17.73
Alexander's, Inc.	222.17	220.00 to 224.67
Algonquin Power & Utilities Corp.	5.59	5.46 to 5.59
Allegheny Technologies Incorporated	76.28	74.53 to 76.32
Allegion plc	145.64	142.35 to 145.75
Alliance National Municipal Income Fund Inc	10.43	10.40 to 10.45
Alliance World Dollar Government Fund II	10.80	10.80 to 10.89
AllianzGI Convertible & Income Fund	13.53	13.34 to 13.53
AllianzGI Convertible & Income Fund II	12.31	12.16 to 12.31
AllianzGI Diversified Income & Convertible Fund	21.78	21.70 to 21.90
AllianzGI Equity & Convertible Income Fund	23.28	23.15 to 23.36
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	12.12	11.97 to 12.12
Allison Transmission Holdings, Inc.	106.16	105.10 to 106.35
Allstate Corporation (The)	209.06	204.68 to 209.14
Ally Financial Inc.	36.03	35.37 to 36.24
Amber Road, Inc.	10.53	10.43 to 10.99
Ambev S.A.	2.55	2.51 to 2.56
AMC Entertainment Holdings, Inc.	2.95	2.80 to 3.19
Ameren Corporation	98.02	96.38 to 98.04
Ameresco, Inc.	14.96	14.50 to 15.15
America Movil, S.A.B. de C.V.	17.27	17.15 to 17.34
American Assets Trust, Inc.	19.94	19.63 to 19.99
American Axle & Manufacturing Holdings, Inc.	4.48	4.43 to 4.56
American Eagle Outfitters, Inc.	12.36	12.05 to 12.51
American Express Company	299.72	297.83 to 301.65
American Financial Group, Inc.	126.62	124.26 to 126.96
American Financial Group, Inc.	16.79	16.55 to 16.79
American Homes 4 Rent	38.73	38.27 to 38.77
American International Group, Inc.	84.33	83.16 to 84.36
American Midstream Partners, LP	33.84	33.62 to 33.90
American Realty Investors, Inc.	13.14	13.14 to 13.83
American States Water Company	79.58	77.77 to 79.76
Americold Realty Trust	18.20	17.85 to 18.25
AMERIPRISE FINANCIAL SERVICES, INC.	524.11	517.01 to 524.76
AMN Healthcare Services Inc	22.69	22.03 to 22.74
Amneal Pharmaceuticals, Inc.	7.60	7.47 to 7.64
Ampco-Pittsburgh Corporation	2.74	2.25 to 2.83
Amphenol Corporation	86.88	85.83 to 86.96
AMREP Corporation	23.19	23.06 to 24.33
AMTEK, Inc.	182.75	180.15 to 182.88
Anheuser-Busch Inbev SA	67.60	66.97 to 67.60
Annaly Capital Management Inc	19.87	19.70 to 19.92
Antero Midstream Partners LP	18.96	18.77 to 19.01
Antero Resources Corporation	39.80	39.49 to 40.29
Aon plc	361.92	357.70 to 362.27
Apache Corporation	17.59	17.30 to 17.89
Apartment Investment and Management Company	8.25	8.18 to 8.26
Apollo Commercial Real Estate Finance	9.94	9.87 to 9.97
Apollo Global Management, LLC	143.84	142.69 to 144.38
Apple Hospitality REIT, Inc.	12.20	11.97 to 12.21
Applied Industrial Technologies, Inc.	236.16	232.34 to 236.19
AptarGroup, Inc.	157.01	154.59 to 157.15
Aptiv PLC	68.26	67.60 to 68.36
Aramark	39.25	38.21 to 39.27
ArcelorMittal	30.71	30.37 to 30.74
Archer-Daniels-Midland Company	50.13	48.73 to 50.16
Archrock, Inc.	25.45	25.05 to 25.53
Arcosa, Inc.	88.99	87.93 to 89.28
Ardmore Shipping Corporation	10.06	9.86 to 10.10
Ares Commercial Real Estate Corporation	4.82	4.77 to 4.89
Ares Dynamic Credit Allocation Fund, Inc.	14.24	14.15 to 14.25
Ares Management Corporation	170.15	168.46 to 170.87
Argan, Inc.	188.50	180.63 to 188.99
Arista Networks, Inc.	96.42	95.36 to 96.78
Arlington Asset Investment Corp	24.16	23.33 to 24.26
Arlo Technologies, Inc.	13.71	13.62 to 13.93
Armada Hoffler Properties, Inc.	7.39	7.26 to 7.43
ARMOUR Residential REIT, Inc.	16.81	16.72 to 16.86
Armstrong World Industries Inc	160.16	158.53 to 160.46
Arrow Electronics, Inc.	121.93	120.25 to 122.17
Arthur J. Gallagher & Co.	342.24	337.88 to 342.85
Artisan Partners Asset Management Inc.	43.53	42.75 to 43.78
Asbury Automotive Group Inc	235.07	232.12 to 236.32
ASE Technology Holding Co., Ltd.	9.97	9.88 to 10.02
ASGN Incorporated	56.63	55.27 to 57.02
Ashford Hospitality Trust Inc	6.37	6.34 to 6.63
Ashland Global Holdings Inc.	52.76	51.31 to 52.83
Aspen Aerogels, Inc.	6.34	5.64 to 6.54
Associated Banc-Corp	24.28	24.03 to 24.39
Associated Capital Group, Inc.	37.09	37.09 to 38.84
Assurant, Inc.	202.33	198.40 to 202.81
AT&T Inc.	27.72	27.12 to 27.77
Atkore International Group Inc.	68.92	67.70 to 69.15
Aurora Cannabis Inc.	5.13	4.94 to 5.21
Autoliv, Inc.	101.95	100.81 to 102.20
AutoNation, Inc.	190.11	188.65 to 192.39
AutoZone, Inc.	3786.42	3747.20 to 3791.32
AvalonBay Communities, Inc.	208.10	204.98 to 208.37
Avanos Medical, Inc.	13.11	12.68 to 13.13
Avery Dennison Corporation	183.21	180.04 to 183.56
AXA Equitable Holdings, Inc.	53.59	52.51 to 53.66
Axalta Coating Systems Ltd.	32.65	32.07 to 32.67
Axis Capital Holdings Limited	102.50	101.29 to 102.56
Axos Financial, Inc.	72.41	71.70 to 72.72
AZZ Inc.	92.69	90.99 to 92.98
Babcock	0.79	0.79 to 0.87
Babson Global Short Duration High Yield Fund	14.83	14.74 to 14.89
Badger Meter, Inc.	244.97	242.75 to 245.29
Bain Capital Specialty Finance, Inc.	15.68	15.48 to 15.69
Banc of California, Inc.	14.46	14.26 to 14.48
Banco Bilbao Viscaya Argentaria S.A.	15.02	14.88 to 15.06
Banco Bradesco Sa	2.74	2.69 to 2.75
Banco Bradesco Sa	2.46	2.38 to 2.49
Banco De Chile	31.18	30.72 to 31.47
Banco Santander Brasil SA	5.33	5.28 to 5.35
Banco Santander Chile	25.08	24.75 to 25.15
Banco Santander, S.A.	7.75	7.67 to 7.77
BanColombia S.A.	41.55	41.40 to 42.46
Bank of America Corporation	44.69	43.66 to 44.79
Bank of Hawaii Corporation	70.00	69.02 to 70.16
Bank Of Montreal	102.85	102.46 to 103.18
Bank of N.T. Butterfield & Son Limited (The)	42.90	42.43 to 42.94
Bank Of New York Mellon Corporation (The)	90.07	89.35 to 90.50
Bank of Nova Scotia (The)	51.48	51.12 to 51.60
BankUnited, Inc.	36.33	35.93 to 36.51
Barclays PLC	17.42	17.33 to 17.48
Barings BDC, Inc.	9.10	8.89 to 9.11
Barings Participation Investors	17.25	17.09 to 17.39
Barnes & Noble Education, Inc	10.96	10.85 to 11.07
Barnes Group, Inc.	17.83	17.41 to 17.89
Baxter International Inc.	31.66	30.91 to 31.70
Baytex Energy Corp	1.70	1.65 to 1.73
Beazer Homes USA, Inc.	22.69	22.18 to 22.70
Becton, Dickinson and Company	175.41	171.56 to 175.69
Belden Inc	112.39	110.91 to 112.83
Benchmark Electronics, Inc.	37.47	36.84 to 37.57
Berkshire Hills Bancorp, Inc.	26.53	26.25 to 26.86
Berry Global Group, Inc.	67.58	66.62 to 70.07
Best Buy Co., Inc.	73.80	72.66 to 73.88
BHP Group Limited	50.51	49.87 to 50.59
Biglari Holdings Inc.	241.74	237.38 to 243.80
Biglari Holdings Inc.	1176.76	1176.76 to 1204.77
Bio-Rad Laboratories, Inc.	248.67	238.70 to 249.94
Bio-Rad Laboratories, Inc.	250.08	250.08 to 250.08
BJ's Wholesale Club Holdings, Inc.	116.38	111.35 to 116.68
BlackBerry Limited	3.94	3.85 to 3.95
Blackrock Capital and Income Strategies Fund Inc	19.95	19.85 to 19.99
Blackrock Corporate High Yield Fund, Inc.	9.65	9.61 to 9.69
Blackrock Debt Strategies Fund, Inc.	10.43	10.43 to 10.48
BlackRock Energy and Resources Trust	12.66	12.50 to 12.69
Blackrock Enhanced Equity Dividend Trust	8.57	8.51 to 8.60
Blackrock Global	12.46	12.32 to 12.46
Blackrock Global	11.22	11.08 to 11.22
BLACKROCK INTERNATIONAL, LTD.	5.76	5.73 to 5.79
BlackRock Multi-Sector Income Trust	14.36	14.32 to 14.42
Blackrock MuniYield Michigan Quality Fund, Inc.	11.59	11.53 to 11.65
Blackrock MuniYield Quality Fund II, Inc.	9.85	9.80 to 9.88
BlackRock Resources	9.23	9.15 to 9.32
BlackRock Science and Technology Trust	36.21	35.92 to 36.34
BlackRock Utility, Infrastructure & Power Opportun	24.37	24.15 to 24.43
BlackRock, Inc.	989.71	982.52 to 992.12
Blackstone / GSO Strategic Credit Fund	12.00	11.98 to 12.04
Blackstone GSO Long Short Credit Income Fund	12.33	12.31 to 12.36
Blackstone GSO Senior Floating Rate Term Fund	14.25	14.22 to 14.30
Bloom Energy Corporation	20.11	19.69 to 20.23
BlueLinx Holdings Inc.	70.97	69.54 to 71.57
Boeing Company (The)	205.82	203.02 to 206.24
Boise Cascade, L.L.C.	91.91	90.44 to 92.40
Boot Barn Holdings, Inc.	156.71	152.54 to 158.93
Booz Allen Hamilton Holding Corporation	128.81	126.27 to 129.10
BorgWarner Inc.	33.33	32.89 to 33.51
Boston Beer Company, Inc. (The)	249.73	246.58 to 251.05
Boston Properties, Inc.	67.84	66.52 to 67.94
Boston Scientific Corporation	106.04	104.72 to 106.24
Box, Inc.	32.28	31.97 to 32.32
Boyd Gaming Corporation	75.91	74.97 to 75.98
BP p.l.c.	29.76	29.51 to 29.86
BP Prudhoe Bay Royalty Trust	0.62	0.62 to 0.65
Braemar Hotels & Resorts Inc.	2.13	2.08 to 2.16
Brandywine Realty Trust	4.32	4.29 to 4.35
BrandywineGLOBAL Global Income Opportunities Fund	8.18	8.13 to 8.19
Brasilagro Cia Brasileira De Propriedades Agricolas	3.73	3.69 to 3.75
BRF S.A.	3.61	3.38 to 3.65
Bright Horizons Family Solutions Inc.	124.33	121.12 to 125.05
Bright Scholar Education Holdings Limited	1.65	1.65 to 1.66
BrightView Holdings, Inc.	16.36	16.30 to 16.64
Brinker International, Inc.	151.61	147.70 to 151.98
British American Tobacco p.l.c.	42.64	41.75 to 42.71
Brixmor Property Group Inc.	26.58	26.10 to 26.59
Broadridge Financial Solutions, Inc.	241.21	239.32 to 241.98
Brookdale Senior Living Inc.	6.89	6.75 to 6.96
Brookfield Asset Management Inc	59.68	59.59 to 60.19
Brookfield Business Partners L.P.	25.54	25.05 to 25.93
Brookfield Infrastructure Partners LP	32.89	32.32 to 32.92
Brookfield Real Assets Income Fund Inc.	12.96	12.94 to 12.98
Brookfield Renewable Partners L.P.	24.49	24.10 to 24.49
Brown & Brown, Inc.	111.77	110.47 to 111.83
Brown Forman Corporation	35.87	35.41 to 35.96
Brown Forman Corporation	36.09	35.58 to 36.15
BRT Apartments Corp.	15.86	15.54 to 16.01
Brunswick Corporation	53.21	52.09 to 53.50
Buckle, Inc. (The)	41.43	40.29 to 41.58
Build-A-Bear Workshop, Inc.	42.28	41.80 to 42.56
Bunge Limited	81.54	79.76 to 81.68
Burlington Stores, Inc.	268.99	264.44 to 270.96
BWX Technologies, Inc.	109.69	108.00 to 110.19
Byline Bancorp, Inc.	27.09	26.94 to 27.16
Cabot Corporation	76.59	75.19 to 76.91
CACI International, Inc.	479.15	472.11 to 480.10
Cactus, Inc.	43.67	42.97 to 44.07
Cadence Bancorporation	31.82	31.63 to 32.05
Caleres, Inc.	17.82	17.16 to 18.12
California Resources Corporation	42.60	42.39 to 43.20
Calix, Inc	45.43	45.01 to 45.62
Camden Property Trust	119.63	117.77 to 119.89
Cameco Corporation	51.27	50.70 to 51.66
Campbell Soup Company	35.52	34.86 to 35.61
Camping World Holdings, Inc.	16.76	16.14 to 16.89
Canada Goose Holdings Inc.	9.11	9.03 to 9.11
Canadian Imperial Bank of Commerce	66.33	65.64 to 66.39
Canadian National Railway Company	108.07	107.46 to 108.75
Canadian Natural Resources Limited	30.70	30.63 to 31.17
Canadian Pacific Railway Limited	81.53	80.91 to 82.03
Cannae Holdings, Inc.	18.40	18.04 to 18.40
Canopy Growth Corporation	1.66	1.34 to 1.66
Capital One Financial Corporation	197.22	195.33 to 199.47
Capital Trust, Inc.	19.63	19.52 to 19.70
Capri Holdings Limited	18.57	18.23 to 18.77
Cardinal Health, Inc.	154.25	151.25 to 154.32
Carlisle Companies Incorporated	408.50	400.62 to 408.93
CarMax Inc	67.25	67.00 to 67.82
Carnival Corporation	23.39	23.05 to 23.46
Carnival Corporation	21.12	20.86 to 21.18
Carpenter Technology Corporation	231.88	224.66 to 233.25
Carriage Services, Inc.	43.85	43.23 to 44.35
Carter's, Inc.	37.09	36.09 to 37.67
Carvana Co.	299.89	294.22 to 304.14
Caterpillar, Inc.	353.58	348.24 to 354.22
Cato Corporation (The)	2.81	2.74 to 2.86
CBIZ, Inc.	74.13	72.73 to 74.44
CBL & Associates Properties, Inc.	25.65	25.28 to 25.78
CBRE Clarion Global Real Estate Income Fund	5.10	5.05 to 5.11
CBRE Group, Inc.	131.61	129.92 to 131.75
Cedar Fair, L.P.	37.78	35.97 to 37.95
Celanese Corporation	53.52	51.57 to 53.58
Celestica, Inc.	113.25	110.29 to 113.29
Cementos Pacasmayo S.A.A.	5.63	5.57 to 5.75
Cemex S.A.B. de C.V.	6.85	6.77 to 6.91
Cenovus Energy Inc	13.71	13.54 to 13.88
Centene Corporation	61.78	59.87 to 61.80
Central Puerto S.A.	12.99	12.75 to 13.19
Century Communities, Inc.	56.48	55.41 to 56.65
CF Industries Holdings, Inc.	87.78	85.77 to 87.93
CGI Inc.	108.26	106.79 to 108.46
Charles River Laboratories International, Inc.	140.97	137.68 to 142.60
Chatham Lodging Trust (REIT)	7.25	7.14 to 7.26
Cheetah Mobile Inc.	4.06	3.90 to 4.12
Chegg, Inc.	0.90	0.80 to 0.90
Chemed Corp.	579.86	568.02 to 581.03
Cherry Hill Mortgage Investment Corporation	3.08	3.07 to 3.11
Chevron Corporation	142.10	140.70 to 143.00
Chimera Investment Corporation	14.04	13.97 to 14.14
China Fund, Inc. (The)	12.38	12.15 to 12.91
China Yuchai International Limited	17.25	16.88 to 17.40
Chipotle Mexican Grill, Inc.	52.32	51.37 to 52.45
Choice Hotels International, Inc.	130.69	127.99 to 130.71
Chubb Limited	294.33	291.11 to 294.39
Chunghwa Telecom Co., Ltd.	43.67	43.42 to 43.68
Church & Dwight Company, Inc.	95.82	94.25 to 95.94
Ciena Corporation	81.24	79.45 to 81.30
Cinemark Holdings Inc	31.84	31.61 to 32.20
Citigroup Inc.	14.05	13.99 to 14.08
Citigroup Inc.	75.72	75.12 to 75.89
Citizens Financial Group, Inc.	41.82	41.35 to 42.03
Civeo Corporation	21.15	20.79 to 21.16
Civitas Solutions, Inc.	30.13	29.09 to 30.38
Clean Harbors, Inc.	232.90	228.39 to 233.04
Clear Channel Outdoor Holdings, Inc.	1.18	1.16 to 1.22
ClearBridge Energy Midstream Opportunity Fund Inc.	47.12	46.61 to 47.83
Clearwater Paper Corporation	29.31	28.89 to 29.68
Clearway Energy, Inc.	30.36	30.00 to 30.42
Clipper Realty Inc.	4.15	4.00 to 4.20
CMS Energy Corporation	21.29	21.22 to 21.35
CNA Financial Corporation	49.04	48.50 to 49.11
CNO Financial Group, Inc.	38.67	38.44 to 38.86
CNX Resources Corporation	33.05	32.67 to 33.21
Coca Cola Femsa S.A.B. de C.V.	92.75	91.17 to 92.91
Coca-Cola Company (The)	72.00	71.43 to 72.26
Coeur Mining, Inc.	7.46	7.15 to 7.50
Cohen & Steers Closed-End Opportunity Fund, Inc.	12.03	11.95 to 12.24
Cohen & Steers Inc	82.84	82.03 to 83.99
Cohen & Steers Infrastructure Fund, Inc	25.73	25.44 to 25.73
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.24	20.20 to 20.37
Cohen & Steers Quality Income Realty Fund Inc	12.55	12.30 to 12.55
Cohen & Steers REIT and Preferred and Income Fund,	21.73	21.41 to 21.79
Cohen & Steers Select Preferred and Income Fund, Inc.	19.59	19.56 to 19.66
Cohen & Steers Total Return Realty Fund, Inc.	12.12	11.83 to 12.12
Colgate-Palmolive Company	91.23	89.60 to 91.36
Colonial High Income Municipal Trust	3.58	3.57 to 3.62
Columbia Seligman Premium Technology Growth Fund, Inc	29.74	29.60 to 29.92
Comcast Corporation	60.25	59.99 to 60.25
Comerica Incorporated	58.79	57.70 to 59.13
Comfort Systems USA, Inc.	471.97	461.71 to 472.97
Commercial Metals Company	48.04	47.37 to 48.42
Community Bank System, Inc.	58.07	57.35 to 58.13
Community Health Systems, Inc.	4.35	4.17 to 4.47
Community Healthcare Trust Incorporated	16.80	16.39 to 16.93
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	20.52	20.09 to 20.52
Companhia Paranaense de Energia (COPEL)	8.75	8.61 to 8.77
Compass Minerals International, Inc.	19.18	18.81 to 19.65
Comstock Resources, Inc.	24.25	24.05 to 24.48
Concord Medical Services Holdings Limited	8.41	7.66 to 8.55
Conduent Incorporated	2.25	2.21 to 2.28
ConocoPhillips	92.43	91.51 to 93.62
Constellation Brands Inc	195.62	191.02 to 196.91
Constellium N.V.	11.77	11.60 to 12.21
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	4.35	4.28 to 4.39
Contura Energy, Inc.	24.80	24.53 to 24.95
Cooper-Standard Holdings Inc.	23.93	23.81 to 24.55
Copa Holdings, S.A.	102.89	102.11 to 103.68
CoreSite Realty Corporation	290.22	285.48 to 290.54
Corning Incorporated	48.22	47.42 to 48.26
Corporacion America Airports SA	21.46	20.77 to 21.61
Costamare Inc.	8.80	8.65 to 8.89
Coty Inc.	5.05	4.98 to 5.07
Cousins Properties Incorporated	28.66	28.45 to 28.77
CPB Inc.	27.47	27.29 to 27.70
Crane Co.	177.89	176.75 to 179.20
Crawford & Company	11.32	11.03 to 11.38
Crawford & Company	10.88	10.65 to 11.21
Credicorp Ltd.	206.54	202.12 to 207.56
CRH PLC	98.94	97.44 to 99.08
Cross Timbers Royalty Trust	10.11	9.92 to 10.15
CrossAmerica Partners LP	23.21	23.06 to 23.55
Crown Holdings, Inc.	99.45	98.89 to 99.78
CTS Corporation	43.22	42.46 to 43.28
CubeSmart	43.68	42.61 to 43.70
Cubic Corporation	10.38	10.38 to 10.40
Cullen/Frost Bankers, Inc.	131.14	129.20 to 131.51
Culp, Inc.	4.10	4.05 to 4.33
Cummins Inc.	334.48	330.28 to 335.04
Curtiss-Wright Corporation	410.11	405.44 to 410.35
Cushing MLP & Infrastructure Total Return Fund	40.75	40.47 to 41.31
Cushman & Wakefield plc	10.55	10.53 to 10.70
Customers Bancorp, Inc	54.51	53.90 to 54.77
CVR Energy Inc.	23.97	23.82 to 24.59
CVR Partners, LP	82.00	80.56 to 82.81
D.R. Horton, Inc.	125.75	122.87 to 125.78
Dana Incorporated	16.09	15.82 to 16.23
Danaher Corporation	196.11	189.51 to 196.41
Danaos Corporation	86.57	85.32 to 86.75
DAQO New Energy Corp.	14.59	14.38 to 14.73
Darden Restaurants, Inc.	211.65	208.32 to 211.82
Darling Ingredients Inc.	35.25	34.49 to 35.39
DaVita Inc.	145.41	143.16 to 145.45
Deckers Outdoor Corporation	127.91	126.59 to 128.85
Deere & Company	531.48	515.80 to 533.78
Delek Logistics Partners, L.P.	41.39	40.60 to 41.50
Delek US Holdings, Inc.	18.85	18.13 to 18.92
Dell Technologies Inc.	114.19	111.09 to 114.60
Delta Air Lines, Inc.	50.92	50.04 to 51.27
Deluxe Corporation	15.95	15.90 to 16.07
Despegar.com, Corp.	19.50	19.47 to 19.50
Deutsche Bank AG	27.87	27.70 to 27.96
Devon Energy Corporation	33.26	32.87 to 33.71
DHI Group, Inc.	1.93	1.82 to 2.02
DHT Holdings, Inc.	11.77	11.61 to 11.81
Diageo plc	115.05	113.55 to 115.11
Diamondrock Hospitality Company	7.82	7.71 to 7.84
Diana Shipping inc.	1.52	1.52 to 1.59
Diebold Nixdorf Incorporated	49.39	49.04 to 49.63
Digital Realty Trust, Inc.	170.05	167.59 to 170.06
Dillard's, Inc.	420.13	408.38 to 420.60
Dine Brands Global, Inc.	25.02	24.12 to 25.03
Discover Financial Services	200.05	198.70 to 203.02
Dolby Laboratories	77.57	76.75 to 77.59
Dollar General Corporation	93.55	92.11 to 93.76
Dominion Energy, Inc.	55.77	54.71 to 55.79
Domino's Pizza Inc	495.05	484.99 to 495.85
Donaldson Company, Inc.	71.02	69.83 to 71.12
Donnelley Financial Solutions, Inc.	55.12	54.80 to 55.49
Dorian LPG Ltd.	23.61	23.25 to 23.93
DoubleLine Income Solutions Fund	12.18	12.13 to 12.20
Douglas Dynamics, Inc.	28.88	28.83 to 29.39
Douglas Emmett, Inc.	14.93	14.69 to 15.03
Dover Corporation	186.70	184.02 to 186.71
Dr. Reddy's Laboratories Ltd	14.44	14.27 to 14.46
Dreyfus High Yield Strategies Fund	2.53	2.50 to 2.53
Dreyfus Municipal Bond Infrastructure Fund, Inc.	10.26	10.26 to 10.38
Dreyfus Strategic Municipal Bond Fund, Inc.	5.74	5.70 to 5.74
Dreyfus Strategic Municipals, Inc.	5.92	5.89 to 5.92
DTE Energy Company	138.07	135.89 to 138.21
Ducommun Incorporated	67.97	66.92 to 68.17
Duff & Phelps Global Utility Income Fund Inc.	12.41	12.24 to 12.44
Duff & Phelps Utilities Income, Inc.	9.84	9.68 to 9.84
Duke Energy Corporation	24.76	24.63 to 24.79
Duke Energy Corporation	24.06	24.03 to 24.06
Dycom Industries, Inc.	194.83	190.00 to 194.84
Dynagas LNG Partners LP	3.67	3.65 to 3.76
Dynex Capital, Inc.	12.61	12.53 to 12.66
e.l.f. Beauty, Inc.	79.30	76.81 to 79.60
Eagle Materials Inc	239.93	235.00 to 240.05
Eagle Point Credit Company Inc.	24.68	24.65 to 24.75
Easterly Government Properties, Inc.	21.72	21.18 to 21.78
EastGroup Properties, Inc.	173.08	170.54 to 173.26
Eastman Chemical Company	82.58	80.53 to 82.60
Eastman Kodak Company	6.49	6.45 to 6.63
Eaton Corporation, PLC	329.07	325.12 to 329.50
Eaton Vance Corporation	13.41	13.33 to 13.48
Eaton Vance Corporation	8.33	8.26 to 8.34
Eaton Vance Enhance Equity Income Fund	20.10	19.93 to 20.10
Eaton Vance Enhanced Equity Income Fund II	23.03	22.90 to 23.08
Eaton Vance Floating Rate Income Trust	12.27	12.21 to 12.30
Eaton Vance Municipal Income 2028 Term Trust	18.23	18.19 to 18.26
Eaton Vance Risk-Managed Diversified Equity Income Fund	8.81	8.77 to 8.86
Eaton Vance Senior Floating-Rate Fund	11.98	11.93 to 11.99
Eaton Vance Senior Income Trust	5.69	5.66 to 5.73
Eaton Vance Tax Advantaged Dividend Income Fund	23.54	23.26 to 23.55
Eaton Vance Tax-Advantage Global Dividend Opp	25.87	25.72 to 26.06
Eaton Vance Tax-Advantaged Global Dividend Income Fund	19.93	19.77 to 20.00
Eaton Vance Tax-Managed Buy-Write Income Fund	13.85	13.81 to 13.94
Eaton Vance Tax-Managed Diversified Equity Income Fund	14.77	14.62 to 14.82
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.52	8.47 to 8.53
Ecolab Inc.	259.09	254.06 to 259.14
Ecopetrol S.A.	8.60	8.49 to 8.63
Edison International	58.63	57.68 to 58.63
Edwards Lifesciences Corporation	78.00	76.84 to 78.28
El Paso Electric Company	28.86	28.39 to 29.41
Elanco Animal Health Incorporated	12.92	12.80 to 13.01
Elastic N.V.	92.32	91.53 to 93.14
Element Solutions Inc.	22.34	21.72 to 22.38
Ellington Financial Inc.	13.25	13.21 to 13.38
Ellington Residential Mortgage REIT	5.70	5.63 to 5.70
Embotelladora Andina S.A.	20.45	19.94 to 20.50
Embraer S.A.	48.81	47.95 to 49.32
EMCOR Group, Inc.	470.43	463.00 to 472.33
Emerald Expositions Events, Inc.	4.67	4.62 to 4.75
Emergent Biosolutions, Inc.	6.64	5.97 to 6.69
Emerson Electric Company	120.61	119.31 to 120.71
Empire State Realty Trust, Inc.	7.81	7.74 to 8.02
Employers Holdings Inc	49.70	49.00 to 49.74
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	34.11	33.34 to 35.40
Encompass Health Corporation	120.87	118.25 to 121.28
Energizer Holdings, Inc.	23.89	23.61 to 24.01
Energy Transfer L.P.	17.95	17.87 to 18.08
Enersys	99.91	98.86 to 100.21
ENI S.p.A.	30.17	29.94 to 30.73
Ennis, Inc.	19.50	19.29 to 19.63
Enova International, Inc.	97.93	96.90 to 98.56
EnPro Industries	184.70	180.46 to 185.19
Entergy Corporation	83.14	81.78 to 83.15
Entergy Louisiana, Inc.	20.52	20.49 to 20.66
Entergy New Orleans, LLC	20.91	20.91 to 20.91
Entergy New Orleans, LLC	22.14	22.14 to 22.35
Enterprise Products Partners L.P.	32.41	32.21 to 32.46
Entravision Communications Corporation	1.95	1.92 to 1.97
Enzo Biochem, Inc.	0.31	0.31 to 0.40
EOG Resources, Inc.	115.50	114.87 to 116.71
EPAM Systems, Inc.	183.60	177.00 to 183.93
EPR Properties	54.16	53.36 to 54.21
EQT Corporation	55.86	55.43 to 56.04
Equifax, Inc.	278.68	272.35 to 278.94
Equinor ASA	23.62	23.43 to 23.75
Equity Commonwealth	1.58	1.58 to 1.61
Equity Lifestyle Properties, Inc.	64.86	63.85 to 64.91
Equity Residential	71.56	70.68 to 71.80
ESCO Technologies Inc.	183.56	180.82 to 184.05
Essent Group Ltd.	59.83	58.83 to 59.90
Essential Properties Realty Trust, Inc.	32.27	31.95 to 32.35
Essex Property Trust, Inc.	288.71	283.21 to 288.91
Estee Lauder Companies, Inc. (The)	65.17	63.72 to 65.83
European Equity Fund, Inc. (The)	9.72	9.68 to 9.73
Eventbrite, Inc.	2.35	2.30 to 2.37
Evercore Inc.	241.58	236.33 to 242.55
Everi Holdings Inc.	14.08	14.06 to 14.10
Eversource Energy	63.20	62.01 to 63.27
Evertec, Inc.	37.76	37.27 to 37.80
Extra Space Storage Inc	151.76	148.46 to 151.89
Exxon Mobil Corporation	108.19	107.45 to 108.89
F.N.B. Corporation	14.43	14.34 to 14.55
Fabrinet	229.55	222.93 to 233.45
FactSet Research Systems Inc.	473.32	466.09 to 474.79
Fair Isaac Corporation	2201.89	2180.34 to 2210.93
Farmland Partners Inc.	10.55	10.45 to 10.56
FB Financial Corporation	45.77	45.46 to 45.93
Federal Agricultural Mortgage Corporation	193.64	192.78 to 197.06
Federal Agricultural Mortgage Corporation	143.98	143.98 to 146.28
Federal Realty Investment Trust	97.95	96.39 to 98.00
Federal Signal Corporation	95.36	93.48 to 95.44
Federated Premier Municipal Income Fund	10.77	10.76 to 10.80
FedEx Corporation	229.51	226.65 to 232.49
Ferrari N.V.	498.74	496.20 to 499.34
Fidelity National Information Services, Inc.	79.86	78.53 to 79.88
First American Corporation (The)	60.94	60.16 to 61.08
First BanCorp.	20.95	20.77 to 21.09
First Commonwealth Financial Corporation	16.10	16.02 to 16.17
First Horizon National Corporation	20.33	20.11 to 20.44
First Industrial Realty Trust, Inc.	51.12	50.69 to 51.20
First Trust	19.70	19.58 to 19.74
First Trust	12.10	12.09 to 12.17
First Trust Intermediate Duration Preferred & Income Fund	18.19	18.00 to 18.22
First Trust Senior Floating Rate Income Fund II	9.93	9.90 to 9.96
First Trust Specialty Finance and Financial Opportunities Fund	4.05	4.01 to 4.07
FirstEnergy Corp.	42.68	42.13 to 42.68
Five Point Holdings, LLC	5.54	5.41 to 5.56
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.30	20.14 to 20.30
Flaherty & Crumrine Preferred Income Fund Incorporated	11.13	11.12 to 11.22
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	8.98	8.97 to 9.04
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.77	15.74 to 15.82
Flaherty & Crumrine Total Return Fund Inc	16.75	16.65 to 16.88
Floor & Decor Holdings, Inc.	79.54	77.77 to 79.60
Flotek Industries, Inc.	15.64	14.81 to 15.96
Flowserve Corporation	51.62	50.62 to 51.64
Fluor Corporation	38.48	37.94 to 38.75
FMC Corporation	40.02	39.00 to 40.23
Fomento Economico Mexicano S.A.B. de C.V.	103.40	101.66 to 103.78
Foot Locker, Inc.	23.85	23.75 to 23.89
Ford Motor Company	10.80	10.64 to 10.81
Forestar Group Inc	20.22	19.96 to 20.31
Fortive Corporation	73.19	72.06 to 73.28
Fortress Transportation and Infrastructure Investors LLC	117.98	115.70 to 119.29
Forum Energy Technologies, Inc.	15.53	15.13 to 16.01
Four Corners Property Trust, Inc.	27.57	27.24 to 27.60
Four Seasons Education (Cayman) Inc.	9.00	9.00 to 9.00
Franklin Covey Company	23.62	23.10 to 23.81
Franklin Resources, Inc.	22.38	22.15 to 22.42
Franklin Universal Trust	7.53	7.48 to 7.54
Freeport-McMoran, Inc.	38.02	36.99 to 38.12
Fresenius Medical Care Corporation	28.78	28.41 to 28.80
Fresh Del Monte Produce, Inc.	33.43	32.50 to 33.46
Frontline Ltd.	18.32	18.04 to 18.60
FS KKR Capital Corp.	21.17	20.96 to 21.25
FTI Consulting, Inc.	166.84	164.82 to 167.66
FutureFuel Corp.	4.16	4.10 to 4.17
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.69	3.68 to 3.72
Gabelli Dividend	24.78	24.57 to 24.80
Gabelli Equity Trust, Inc. (The)	5.75	5.73 to 5.78
Gabelli Global Small and Mid Cap Value Trust (The)	12.95	12.10 to 13.00
Gamestop Corporation	28.45	28.30 to 29.06
Garrett Motion Inc.	12.00	11.77 to 12.02
Gartner, Inc.	448.29	443.57 to 448.83
Gates Industrial Corporation plc	22.15	21.83 to 22.20
GATX Corporation	150.40	149.06 to 151.56
Genco Shipping & Trading Limited	14.20	14.05 to 14.39
Generac Holdlings Inc.	129.44	126.32 to 129.93
General American Investors, Inc.	53.30	53.00 to 53.62
General Dynamics Corporation	280.71	278.35 to 280.72
General Electric Company	231.78	227.59 to 232.32
General Mills, Inc.	55.13	54.19 to 55.19
General Motors Company	50.37	49.85 to 50.39
Genesco Inc.	24.21	23.38 to 24.58
Genesis Energy, L.P.	15.34	15.11 to 15.47
Genesis Healthcare, Inc.	28.81	28.51 to 28.89
Genie Energy Ltd.	18.34	17.81 to 18.38
Genuine Parts Company	128.67	127.46 to 129.60
Genworth Financial Inc	7.21	7.04 to 7.24
Geopark Ltd	6.86	6.58 to 6.86
Georgia Power Company	22.33	22.28 to 22.38
Gerdau S.A.	2.81	2.72 to 2.82
Getty Realty Corporation	29.02	28.41 to 29.08
GigCapital, Inc.	10.25	10.25 to 10.25
Gildan Activewear, Inc.	50.12	49.26 to 50.33
Glaukos Corporation	95.47	91.62 to 95.54
GlaxoSmithKline PLC	37.64	37.09 to 37.67
Global Net Lease, Inc.	7.98	7.97 to 8.05
Global Payments Inc.	82.37	81.23 to 82.86
Global Ship Lease, Inc.	25.11	24.69 to 25.16
GMS Inc.	77.13	75.36 to 77.38
GoDaddy Inc.	190.20	188.41 to 190.50
Goldman Sachs BDC, Inc.	11.29	11.17 to 11.30
Goldman Sachs Group, Inc. (The)	619.03	613.56 to 620.79
Gorman-Rupp Company (The)	38.91	38.52 to 39.12
Graco Inc.	87.26	85.99 to 87.37
GrafTech International Ltd.	0.91	0.85 to 0.92
Graham Corporation	37.29	36.37 to 37.74
Granite Construction Incorporated	87.03	85.88 to 87.28
Granite Point Mortgage Trust Inc.	2.47	2.39 to 2.48
Granite Real Estate Inc.	47.92	47.67 to 47.92
Graphic Packaging Holding Company	23.55	23.06 to 23.63
Green Dot Corporation	9.44	9.44 to 9.80
Greenbrier Companies, Inc. (The)	47.45	46.97 to 47.65
Greif Bros. Corporation	56.71	55.97 to 56.89
Greif Bros. Corporation	60.67	59.50 to 60.86
Griffon Corporation	73.40	72.66 to 73.80
Group 1 Automotive, Inc.	444.20	439.97 to 444.98
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	222.47	218.56 to 224.19
Grupo Aeroportuario del Sureste, S.A. de C.V.	346.67	343.35 to 347.68
Grupo Aval Acciones y Valores S.A.	2.84	2.78 to 2.88
Grupo Supervielle S.A.	15.63	15.10 to 15.67
Grupo Televisa S.A.	2.01	1.99 to 2.04
Guess?, Inc.	11.81	11.80 to 12.29
Guggenheim Strategic Opportunities Fund	14.66	14.60 to 14.74
Guidewire Software, Inc.	217.03	215.46 to 217.31
H. B. Fuller Company	57.00	56.17 to 57.08
Haemonetics Corporation	70.31	69.02 to 70.43
Halliburton Company	21.25	20.84 to 21.28
Hamilton Beach Brands Holding Company	17.91	17.67 to 18.13
Hanesbrands Inc.	5.34	5.20 to 5.36
Hannon Armstrong Sustainable Infrastructure Capital, Inc.	28.53	28.19 to 28.74
Harley-Davidson, Inc.	24.71	24.20 to 24.79
Hartford Financial Services Group, Inc. (The)	131.12	129.23 to 131.26
Haverty Furniture Companies, Inc.	21.10	20.91 to 21.36
Haverty Furniture Companies, Inc.	20.71	20.54 to 20.71
Hawaiian Electric Industries, Inc.	10.62	10.48 to 10.65
HCA Healthcare, Inc.	387.52	380.97 to 388.09
HCI Group, Inc.	166.43	163.46 to 166.52
HDFC Bank Limited	73.02	72.47 to 73.48
Heico Corporation	278.75	273.60 to 279.32
Heico Corporation	220.50	217.29 to 221.41
Herbalife Nutrition Ltd.	7.06	7.01 to 7.18
Herc Holdings Inc.	137.29	131.48 to 138.68
Hercules Capital, Inc.	25.15	24.83 to 25.15
Hercules Capital, Inc.	17.80	17.62 to 17.86
Heritage Insurance Holdings, Inc.	24.47	23.80 to 24.68
Hertz Global Holdings, Inc	6.66	6.28 to 6.85
Hess Corporation	134.93	133.50 to 135.63
Hess Midstream Partners LP	38.88	38.56 to 39.32
Hewlett Packard Enterprise Company	17.75	17.58 to 17.84
Hexcel Corporation	54.66	53.79 to 54.68
High Income Securities Fund	6.36	6.32 to 6.38
Highland Global Allocation Fund	8.33	8.22 to 8.47
Highwoods Properties, Inc.	30.85	30.43 to 30.95
Hillenbrand Inc	21.70	21.21 to 21.90
Hilltop Holdings Inc.	30.82	30.82 to 31.10
Hilton Grand Vacations Inc.	42.05	41.31 to 42.17
Hilton Worldwide Holdings Inc.	255.77	250.47 to 255.87
HNI Corporation	47.92	47.76 to 48.26
Home Depot, Inc. (The)	380.78	378.15 to 381.17
Honeywell International Inc.	222.88	220.62 to 222.99
Horace Mann Educators Corporation	43.54	42.64 to 44.27
Hormel Foods Corporation	30.53	30.01 to 30.55
Host Hotels & Resorts, Inc.	15.56	15.34 to 15.59
Houlihan Lokey, Inc.	180.81	179.63 to 181.72
Hovnanian Enterprises Inc	111.51	107.07 to 111.54
HP Inc.	29.32	28.88 to 29.37
HSBC Holdings plc	58.87	58.45 to 58.94
Hubbell Inc	392.22	384.26 to 393.01
HubSpot, Inc.	660.79	658.91 to 669.46
Hudbay Minerals Inc.	8.12	7.94 to 8.24
Huntington Ingalls Industries, Inc.	230.05	227.02 to 230.44
Huntsman Corporation	12.66	12.28 to 12.68
Hyatt Hotels Corporation	135.03	133.09 to 136.03
Hyster-Yale Materials Handling, Inc.	42.69	42.20 to 43.45
ICICI Bank Limited	33.99	33.76 to 34.03
IDACORP, Inc.	115.51	114.11 to 115.58
IDEX Corporation	190.85	187.97 to 190.88
IDT Corporation	60.82	58.67 to 60.85
Illinois Tool Works Inc.	251.34	247.12 to 251.60
Imax Corporation	27.23	26.92 to 27.47
Independence Realty Trust, Inc.	19.59	19.20 to 19.60
India Fund, Inc. (The)	16.54	16.36 to 16.57
Infosys Limited	18.31	18.10 to 18.40
ING Group, N.V.	21.17	21.05 to 21.22
Ingersoll-Rand plc (Ireland)	84.01	82.71 to 84.08
Ingevity Corporation	42.95	42.23 to 43.17
Ingredion Incorporated	140.81	138.80 to 141.32
Innovative Industrial Properties, Inc.	56.96	55.60 to 57.49
Insperity, Inc.	71.75	70.67 to 71.81
Installed Building Products, Inc.	166.37	162.23 to 167.59
Integer Holdings Corporation	120.99	118.44 to 121.76
Intercontinental Exchange Inc.	176.25	173.82 to 176.26
Intercontinental Hotels Group	122.53	121.03 to 122.53
International Business Machines Corporation	266.76	264.59 to 267.98
International Flavors & Fragrances, Inc.	77.72	76.21 to 77.75
International Game Technology	16.90	16.38 to 16.95
International Paper Company	50.14	49.21 to 50.37
International Seaways, Inc.	39.24	38.44 to 39.35
Interpublic Group of Companies, Inc. (The)	25.49	24.92 to 25.49
Intrepid Potash, Inc	36.34	35.96 to 37.76
Invesco California Value Municipal Income Trust	10.68	10.62 to 10.78
Invesco High Income Trust II	10.56	10.55 to 10.63
INVESCO MORTGAGE CAPITAL INC	7.72	7.66 to 7.76
Invesco Pennsylvania Value Municipal Income Trust	10.02	9.94 to 10.02
Invesco Plc	15.44	15.28 to 15.45
Invesco Senior Income Trust	3.66	3.62 to 3.66
Iron Mountain Incorporated	100.61	98.90 to 100.88
IRSA Inversiones Y Representaciones S.A.	15.06	15.01 to 15.36
Itau Unibanco Banco Holding SA	6.72	6.57 to 6.73
ITT Inc.	152.90	149.68 to 153.02
J P Morgan Chase & Co	267.56	264.71 to 268.46
J. Jill, Inc.	17.84	17.63 to 18.09
J.M. Smucker Company (The)	113.49	111.30 to 113.63
Jabil Inc.	167.79	165.49 to 168.11
James Hardie Industries plc.	25.21	24.92 to 25.35
Janus Henderson Group plc	38.71	38.40 to 38.81
JBG SMITH Properties	16.56	16.08 to 16.57
Jefferies Financial Group Inc.	52.70	52.69 to 53.42
JinkoSolar Holding Company Limited	19.31	19.27 to 19.94
John Hancock Financial Opportunities Fund	35.03	34.84 to 35.26
John Hancock Hedged Equity & Income Fund	10.62	10.45 to 10.62
John Hancock Investors Trust	13.41	13.39 to 13.44
John Hancock Pfd Income Fund II	16.14	16.02 to 16.15
John Hancock Preferred Income Fund	16.22	16.07 to 16.28
John Hancock Preferred Income Fund III	14.44	14.35 to 14.53
John Hancock Premium Dividend Fund	12.77	12.66 to 12.77
John Hancock Tax Advantaged Dividend Income Fund	23.01	22.67 to 23.04
Johnson Controls International plc	97.93	96.31 to 97.95
Jones Lang LaSalle Incorporated	235.94	233.21 to 239.86
Kadant Inc	326.02	322.00 to 326.36
KAR Auction Services, Inc	22.29	22.24 to 22.45
Kayne Anderson MLP/Midstream Investment Company	12.42	12.34 to 12.46
KB Financial Group Inc	67.09	66.94 to 68.12
KB Home	55.05	54.23 to 55.09
KBR, Inc.	56.12	55.58 to 56.40
Kemper Corporation	64.69	64.37 to 65.15
Kennametal Inc.	21.85	21.40 to 21.96
Kennedy-Wilson Holdings Inc.	6.68	6.50 to 6.74
Kenon Holdings Ltd.	33.33	33.03 to 33.48
Keurig Dr Pepper Inc.	33.82	33.45 to 33.83
KeyCorp	16.63	16.34 to 16.71
Keysight Technologies Inc.	165.40	163.86 to 165.85
Kilroy Realty Corporation	32.85	32.16 to 32.99
Kimbell Royalty Partners	13.52	13.32 to 13.65
Kimberly-Clark Corporation	139.07	137.04 to 139.35
Kimco Realty Corporation	21.69	21.31 to 21.70
Kinder Morgan, Inc.	28.09	27.82 to 28.23
Kingsway Financial Services, Inc.	10.30	10.19 to 10.75
Kirby Corporation	110.25	109.24 to 110.76
Kite Realty Group Trust	23.17	22.77 to 23.18
KKR & Co. Inc.	125.90	124.61 to 126.52
KKR Income Opportunities Fund	12.11	12.10 to 12.18
KKR Real Estate Finance Trust Inc.	9.52	9.51 to 9.65
Knight Transportation, Inc.	45.65	45.24 to 45.84
Knowles Corporation	17.12	16.96 to 17.15
Kohl's Corporation	8.56	8.47 to 8.85
Koppers Holdings Inc.	31.20	30.80 to 31.52
Korea Electric Power Corporation	9.97	9.96 to 10.12
Korea Fund, Inc. (The)	21.58	21.46 to 21.87
Korn Ferry	68.44	67.58 to 68.60
L Brands, Inc.	84.50	81.31 to 85.22
Laboratory Corporation of America Holdings	249.52	244.99 to 249.82
Ladder Capital Corp	10.65	10.60 to 10.77
Lamb Weston Holdings, Inc.	53.85	51.78 to 53.85
Las Vegas Sands Corp.	42.43	41.83 to 42.48
LATAM Airlines Group S.A.	35.52	35.42 to 36.76
Lazard Global Total Return and Income Fund	16.22	15.97 to 16.22
Lazard Ltd.	46.36	45.42 to 46.57
La-Z-Boy Incorporated	44.28	43.98 to 44.49
LCI Industries	91.33	89.20 to 92.21
Lear Corporation	94.72	93.36 to 94.83
Leggett & Platt, Incorporated	9.55	9.48 to 9.57
Leidos Holdings, Inc.	159.00	155.28 to 159.15
LendingClub Corporation	10.64	10.45 to 10.65
Lennar Corporation	111.86	110.01 to 111.99
Lennar Corporation	108.50	106.31 to 108.50
Lennox International, Inc.	605.77	592.77 to 605.77
Lexington Realty Trust	8.40	8.34 to 8.43
LG Display Co., Ltd.	3.14	3.12 to 3.18
Liberty All-Star Equity Fund	6.72	6.65 to 6.72
Liberty All-Star Growth Fund, Inc.	5.26	5.23 to 5.29
Liberty Oilfield Services Inc.	12.24	11.94 to 12.28
Lincoln National Corporation	34.42	34.02 to 34.58
Linde plc	457.77	451.96 to 458.36
Lindsay Corporation	141.84	140.41 to 142.50
Lions Gate Entertainment Corporation	8.59	8.20 to 8.73
Lions Gate Entertainment Corporation	7.69	7.33 to 7.80
Lithia Motors, Inc.	323.58	317.84 to 324.47
Live Nation Entertainment, Inc.	147.68	144.23 to 148.01
LiveRamp Holdings, Inc.	29.37	29.30 to 29.69
Lloyds Banking Group Plc	3.99	3.98 to 4.01
LMP Capital and Income Fund Inc.	15.87	15.78 to 15.92
Loews Corporation	89.39	88.40 to 89.48
Loma Negra Compania Industrial Argentina Sociedad Anonima	12.24	11.95 to 12.44
Louisiana-Pacific Corporation	95.48	93.54 to 95.59
Lowe's Companies, Inc.	234.23	231.90 to 234.29
Lsb Industries Inc.	7.19	7.05 to 7.22
LTC Properties, Inc.	35.99	35.49 to 36.00
Luxfer Holdings PLC	12.04	11.82 to 12.07
LyondellBasell Industries NV	59.77	57.90 to 59.88
M&T Bank Corporation	187.73	185.91 to 188.40
M/I Homes, Inc.	112.40	110.43 to 112.54
Macerich Company (The)	16.03	15.87 to 16.13
Macro Bank Inc.	92.47	89.91 to 93.31
Macy's Inc	12.23	12.05 to 12.34
Madison Covered Call & Equity Strategy Fund	6.09	6.08 to 6.12
Magna International, Inc.	36.69	35.75 to 36.72
MagnaChip Semiconductor Corporation	4.14	4.02 to 4.57
Magnolia Oil & Gas Corporation	22.64	22.44 to 22.97
Main Street Capital Corporation	55.29	53.86 to 55.39
Manitowoc Company, Inc. (The)	11.76	11.56 to 11.81
ManpowerGroup	43.97	43.25 to 44.28
Manulife Financial Corp	32.00	31.80 to 32.17
Marathon Petroleum Corporation	164.12	162.84 to 165.70
Marcus Corporation (The)	17.10	16.70 to 17.40
Marine Products Corporation	8.88	8.87 to 9.10
MarineMax, Inc.	23.44	22.75 to 23.64
Markel Corporation	1915.92	1891.50 to 1920.28
Marriot Vacations Worldwide Corporation	71.69	70.74 to 72.10
Marsh & McLennan Companies, Inc.	231.39	226.80 to 231.90
Martin Marietta Materials, Inc.	564.08	555.42 to 565.31
Masco Corporation	67.66	66.80 to 67.70
MasTec, Inc.	157.77	154.90 to 158.36
Mastercard Incorporated	583.28	580.43 to 584.28
Matador Resources Company	44.54	43.96 to 44.81
Materion Corporation	79.57	76.94 to 79.85
Matson, Inc.	114.97	114.77 to 116.71
Maui Land & Pineapple Company, Inc.	17.04	15.74 to 17.56
Maximus, Inc.	74.99	74.64 to 75.53
MaxLinear, Inc	12.43	12.22 to 12.76
MBIA, Inc.	4.64	4.63 to 5.00
McCormick & Company, Incorporated	75.40	74.02 to 75.51
McDonald's Corporation	318.61	313.37 to 318.66
McKesson Corporation	724.18	706.76 to 724.39
MDU Resources Group, Inc.	17.42	17.22 to 17.42
MEDIFAST INC	13.99	13.31 to 14.04
Mednax, Inc	14.93	14.78 to 15.01
Medtronic plc	86.44	85.84 to 86.44
Mercury General Corporation	61.77	61.14 to 62.13
Meritage Corporation	69.03	67.54 to 69.11
Methode Electronics, Inc.	7.58	7.47 to 7.65
MetLife, Inc.	80.83	79.96 to 81.08
Metropolitan Bank Holding Corp.	65.96	65.88 to 67.22
Mettler-Toledo International, Inc.	1157.44	1118.33 to 1159.79
Mexico Equity and Income Fund, Inc. (The)	9.79	9.79 to 9.79
Mexico Fund, Inc. (The)	16.26	16.17 to 16.31
MFA Financial, Inc.	9.82	9.80 to 9.94
MGIC Investment Corporation	26.90	26.33 to 26.92
MGM Resorts International	33.97	32.87 to 34.40
Mid-America Apartment Communities, Inc.	163.20	160.35 to 163.56
Miller Industries, Inc.	46.37	46.07 to 46.68
Minerals Technologies Inc.	59.38	58.57 to 59.51
Mitsubishi UFJ Financial Group Inc	13.54	13.42 to 13.57
Mizuho Financial Group, Inc.	5.14	5.09 to 5.14
Modine Manufacturing Company	104.53	102.02 to 104.90
Moelis & Company	61.47	60.95 to 62.10
MOGU Inc.	2.40	2.18 to 2.42
Mohawk Industries, Inc.	108.17	106.95 to 108.68
Molina Healthcare Inc	325.34	309.51 to 325.51
Molson Coors Brewing Company	56.85	56.20 to 56.88
Molson Coors Brewing Company	57.84	57.84 to 57.84
Monmouth Real Estate Investment Corporation	14.20	13.93 to 14.31
Moody's Corporation	488.90	485.21 to 489.49
Moog Inc.	184.14	181.15 to 184.99
Moog Inc.	169.20	169.11 to 169.98
Morgan Stanley	132.18	131.79 to 132.98
Morgan Stanley China A Share Fund Inc.	13.25	13.10 to 13.25
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.59	7.54 to 7.62
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.91	4.82 to 4.93
Morgan Stanley India Investment Fund, Inc.	26.79	26.70 to 26.84
Mosaic Company (The)	35.21	34.46 to 35.31
Motorola Solutions, Inc.	424.18	420.70 to 425.36
Movado Group Inc.	17.35	17.09 to 17.42
MPLX LP	52.10	51.60 to 52.38
MRC Global Inc.	12.81	12.64 to 12.91
MSA Safety Incorporporated	159.49	158.15 to 159.76
MSC Industrial Direct Company, Inc.	81.46	79.99 to 81.59
MSCI Inc	572.22	567.82 to 576.24
Mueller Industries, Inc.	79.38	78.22 to 79.61
Mueller Water Products Inc	25.62	25.20 to 25.70
Murphy Oil Corporation	22.08	21.80 to 22.43
MV Oil Trust	5.83	5.76 to 6.00
Myers Industries, Inc.	12.54	12.35 to 12.66
Nabors Industries Ltd.	29.83	29.45 to 30.75
NACCO Industries, Inc.	36.15	36.05 to 36.50
National Bank Holdings Corporation	38.20	37.70 to 38.30
National Fuel Gas Company	81.22	80.78 to 81.35
National Grid Transco, PLC	71.28	69.76 to 71.36
National Oilwell Varco, Inc.	12.84	12.66 to 12.96
National Presto Industries, Inc.	87.17	86.53 to 87.22
National Retail Properties	42.00	41.46 to 42.03
National Storage Affiliates Trust	36.72	35.48 to 36.93
Natural Gas Services Group, Inc.	24.87	24.61 to 25.60
Natural Grocers by Vitamin Cottage, Inc.	51.54	51.16 to 52.67
Navigator Holdings Ltd.	14.05	13.59 to 14.08
Navios Maritime Partners LP	40.97	40.72 to 41.47
Nelnet, Inc.	118.50	117.59 to 119.93
New Germany Fund, Inc. (The)	10.89	10.87 to 10.98
New Mountain Finance Corporation	10.75	10.64 to 10.77
New York Times Company (The)	55.95	55.37 to 56.01
NewMarket Corporation	650.30	645.54 to 652.48
NextEra Energy, Inc.	75.00	73.71 to 75.00
NGL ENERGY PARTNERS LP	3.31	3.27 to 3.34
Nike, Inc.	63.11	62.50 to 63.75
NIO Inc.	4.10	4.03 to 4.12
NiSource, Inc	39.08	38.49 to 39.10
Noah Holdings Ltd.	9.82	9.77 to 9.88
Noble Corporation	24.08	23.88 to 24.65
Nokia Corporation	5.19	5.14 to 5.20
Nomura Holdings Inc ADR	6.00	5.97 to 6.02
Nordic American Tankers Limited	2.76	2.70 to 2.78
Nordstrom, Inc.	24.58	24.53 to 24.63
Norfolk Souther Corporation	246.10	243.24 to 246.67
North American Construction Group Ltd.	17.27	17.09 to 17.46
NRG Energy, Inc.	159.20	154.04 to 159.22
Nu Skin Enterprises, Inc.	7.58	7.47 to 7.67
Nutrien Ltd.	57.90	56.93 to 57.93
Nuveen California Municipal Value Fund, Inc.	8.60	8.57 to 8.64
Nuveen Core Equity Alpha Fund	15.30	15.03 to 15.30
Nuveen Dow 30SM Dynamic Overwrite Fund	14.15	14.01 to 14.16
Nuveen Global High Income Fund	12.60	12.55 to 12.67
Nuveen Insured New York Select Tax-Free Income Portfolio	11.62	11.60 to 11.67
Nuveen Minnesota Quality Municipal Income Fund	11.67	11.64 to 11.70
Nuveen Multi-Market Income Fund	6.21	6.12 to 6.24
Nuveen Municipal Income Fund, Inc.	9.89	9.84 to 9.92
Nuveen New York Quality Municipal Income Fund	11.25	11.19 to 11.27
Nuveen Preferred & Income Opportunities Fund	7.89	7.88 to 7.93
Nuveen Preferred and Income Term Fund	20.70	20.51 to 20.75
Nuveen Real Estate Fund	8.02	7.91 to 8.06
Nuveen S&P 500 Buy-Write Income Fund	13.51	13.42 to 13.54
Nuveen S&P 500 Dynamic Overwrite Fund	17.50	17.36 to 17.55
nVent Electric plc	67.56	66.46 to 67.70
NVR, Inc.	7370.41	7232.24 to 7370.41
Occidental Petroleum Corporation	43.04	42.65 to 43.66
Oceaneering International, Inc.	19.64	19.41 to 19.90
OFG Bancorp	42.53	42.35 to 42.80
OGE Energy Corp	44.36	43.85 to 44.38
Oil States International, Inc.	4.66	4.59 to 4.71
Oil-Dri Corporation Of America	48.35	47.41 to 48.45
Old Republic International Corporation	38.45	37.92 to 38.46
Omega Healthcare Investors, Inc.	37.03	36.30 to 37.04
Omnicom Group Inc.	76.97	75.63 to 77.07
One Liberty Properties, Inc.	24.49	24.19 to 24.72
OneMain Holdings, Inc.	51.80	51.20 to 52.01
ONEOK, Inc.	85.67	84.59 to 86.43
Ooma, Inc.	13.81	13.69 to 13.87
Oppenheimer Holdings, Inc.	64.06	63.49 to 64.94
Oracle Corporation	160.49	158.52 to 160.84
Orchid Island Capital, Inc.	7.17	7.14 to 7.21
Orion Engineered Carbons S.A	11.35	11.09 to 11.38
Orion Group Holdings, Inc.	8.66	8.60 to 8.80
Orix Corp Ads	20.54	20.45 to 20.58
Ormat Technologies, Inc.	74.98	74.41 to 75.46
Oshkosh Corporation	102.16	100.44 to 102.28
OUTFRONT Media Inc.	16.49	16.14 to 16.54
Owens & Minor, Inc.	7.38	7.09 to 7.51
Owens Corning Inc	145.06	143.05 to 145.68
Oxford Industries, Inc.	57.10	56.32 to 57.55
Pacific Gas & Electric Co.	17.87	17.45 to 17.95
Packaging Corporation of America	194.22	190.00 to 194.58
Palo Alto Networks, Inc.	192.98	190.91 to 193.79
Pampa Energia S.A.	82.27	81.55 to 83.42
Panhandle Royalty Company	4.33	4.32 to 4.34
Par Pacific Holdings, Inc.	20.58	19.97 to 20.75
PAR Technology Corporation	69.82	69.04 to 70.33
Paramount Group, Inc.	4.78	4.69 to 4.81
Park Electrochemical Corporation	14.01	12.07 to 14.60
Park Hotels & Resorts Inc.	10.88	10.66 to 10.90
Parker-Hannifin Corporation	680.40	671.49 to 682.12
Paycom Software, Inc.	260.36	255.35 to 261.31
PBF Energy Inc.	22.31	21.94 to 22.56
Peabody Energy Corporation	14.71	14.15 to 14.97
Pearson, Plc	16.21	16.10 to 16.23
Pebblebrook Hotel Trust	10.15	9.94 to 10.16
PennyMac Financial Services, Inc.	101.77	100.49 to 103.50
PennyMac Mortgage Investment Trust	13.13	13.10 to 13.22
Penske Automotive Group, Inc.	166.54	163.89 to 166.68
Pentair plc.	101.08	98.70 to 101.16
Performance Food Group Company	88.09	87.29 to 88.26
Permian Basin Royalty Trust	10.97	10.68 to 11.02
Permianville Royalty Trust	1.55	1.47 to 1.58
Perrigo Company	27.05	26.32 to 27.05
Petroleo Brasileiro S.A.- Petrobras	12.02	11.82 to 12.10
Petroleo Brasileiro S.A.- Petrobras	11.29	11.09 to 11.32
PGIM Global Short Duration High Yield Fund, Inc.	13.06	12.98 to 13.09
Philip Morris International Inc	170.44	168.37 to 170.60
Phillips 66	125.73	123.05 to 125.82
Physicians Realty Trust	17.73	17.31 to 17.73
Piedmont Office Realty Trust, Inc.	7.03	6.86 to 7.06
PIMCO Commercial Mortgage Securities Trust, Inc.	6.49	6.26 to 6.49
Pimco Corporate & Income Stategy Fund	12.85	12.80 to 12.86
PIMCO Dynamic Income Fund	18.86	18.79 to 18.89
PIMCO Income Strategy Fund	8.31	8.28 to 8.34
PIMCO Income Strategy Fund II	7.26	7.24 to 7.26
PIMCO Strategic Income Fund, Inc.	6.28	6.18 to 6.30
Pioneer Floating Rate Trust	9.70	9.68 to 9.74
Pioneer High Income Trust	7.91	7.88 to 7.95
Pioneer Municipal High Income Advantage Trust	8.35	8.35 to 8.40
Pioneer Municipal High Income Trust	9.22	9.22 to 9.31
Pitney Bowes Inc.	9.44	9.37 to 9.55
PJT Partners Inc.	150.49	146.53 to 151.65
Plains All American Pipeline, L.P.	17.25	17.07 to 17.37
Plains Group Holdings, L.P.	18.41	18.25 to 18.51
Planet Fitness, Inc.	98.86	97.27 to 98.96
PlayAGS, Inc.	12.18	12.16 to 12.21
PNC Financial Services Group, Inc. (The)	179.42	178.66 to 180.34
Polaris Industries Inc.	39.24	38.13 to 39.58
Portland General Electric Company	42.69	42.08 to 42.73
Post Holdings, Inc.	111.75	109.70 to 111.88
PPG Industries, Inc.	114.08	112.09 to 114.15
Precision Drilling Corporation	43.33	43.00 to 43.80
Prestige Consumer Healthcare Inc.	89.09	87.11 to 89.37
Primerica, Inc.	278.97	275.02 to 279.98
ProAssurance Corporation	23.24	23.11 to 23.24
Procter & Gamble Company (The)	163.28	161.85 to 163.43
Progressive Corporation (The)	286.03	280.80 to 286.10
Prologis, Inc.	110.55	108.83 to 110.60
ProPetro Holding Corp.	5.81	5.72 to 5.88
PROS Holdings, Inc.	18.43	18.41 to 18.94
Prosperity Bancshares, Inc.	72.59	71.64 to 72.81
Proto Labs, Inc.	41.08	40.53 to 41.37
Provident Financial Services, Inc	17.50	17.34 to 17.59
Prudential Financial, Inc.	22.87	22.65 to 22.87
Prudential Financial, Inc.	107.33	106.49 to 107.68
Prudential Public Limited Company	23.14	23.00 to 23.18
PT Telekomunikasi Indonesia, Tbk	16.58	16.50 to 16.64
Public Service Enterprise Group Incorporated	79.29	78.12 to 79.33
Public Storage	309.15	304.75 to 309.15
PulteGroup, Inc.	104.41	102.26 to 104.71
Pure Storage, Inc.	56.56	55.60 to 57.16
Putnam Managed Municipal Income Trust	6.02	6.01 to 6.05
Putnam Municipal Opportunities Trust	10.11	10.09 to 10.14
PVH Corp.	86.30	85.51 to 87.41
Q2 Holdings, Inc.	91.01	89.80 to 91.34
Quad Graphics, Inc	5.84	5.64 to 5.88
Quaker Chemical Corporation	106.86	105.22 to 107.49
Quanex Building Products Corporation	18.80	18.28 to 18.98
Quanta Services, Inc.	344.79	338.14 to 345.36
Qudian Inc.	2.93	2.81 to 2.99
Quest Diagnostics Incorporated	177.97	175.68 to 178.23
Qwest Corporation	17.48	17.35 to 17.53
Qwest Corporation	17.47	17.36 to 17.57
Radian Group Inc.	34.84	34.12 to 34.90
Ralph Lauren Corporation	274.53	268.43 to 275.61
Range Resources Corporation	40.12	39.76 to 40.50
Raymond James Financial, Inc.	153.88	152.08 to 154.77
Rayonier Advanced Materials Inc.	4.19	3.85 to 4.22
Rayonier Inc.	24.18	24.01 to 24.22
Ready Capital Corporation	4.53	4.39 to 4.55
Realty Income Corporation	56.24	55.31 to 56.34
Redwood Trust, Inc.	6.01	6.00 to 6.08
Regal Beloit Corporation	368.17	350.59 to 369.22
Regions Financial Corporation	22.59	22.32 to 22.68
Regis Corporation	20.72	20.13 to 21.54
Reinsurance Group of America, Incorporated	209.12	204.57 to 210.13
Reinsurance Group of America, Incorporated	25.01	24.87 to 25.07
Reliance Steel & Aluminum Co.	304.00	298.86 to 304.83
RELX PLC	54.57	54.07 to 54.57
RenaissanceRe Holdings Ltd.	246.10	243.34 to 247.30
Renesola Ltd.	1.58	1.52 to 1.58
Republic Services, Inc.	247.79	244.24 to 247.87
Resideo Technologies, Inc.	21.14	20.88 to 21.19
ResMed Inc.	251.69	247.71 to 251.94
Restaurant Brands International Inc.	70.62	69.32 to 70.69
REV Group, Inc.	38.24	37.99 to 38.78
REX American Resources Corporation	42.69	42.01 to 42.92
Rexford Industrial Realty, Inc.	35.72	35.21 to 35.77
RH	210.02	206.99 to 220.59
Ringcentral, Inc.	28.09	27.60 to 28.11
Rio Tinto Plc	62.64	61.73 to 62.65
Ritchie Bros. Auctioneers Incorporated	108.19	106.61 to 108.30
RiverNorth Opportunities Fund, Inc.	12.01	11.93 to 12.04
RLI Corp.	75.69	74.80 to 75.90
RLJ Lodging Trust	7.59	7.39 to 7.60
Robert Half International Inc.	47.99	46.83 to 48.19
Rockwell Automation, Inc.	309.05	305.81 to 309.05
Rogers Communication, Inc.	25.56	25.39 to 25.67
Rogers Corporation	69.86	69.11 to 70.39
Rollins, Inc.	56.96	56.37 to 57.05
Roper Technologies, Inc.	582.88	574.22 to 583.02
Royal Bank Of Canada	125.82	124.67 to 126.05
Royal Caribbean Cruises Ltd.	255.42	249.47 to 255.80
Royce Global Value Trust, Inc.	11.31	11.23 to 11.31
Royce Micro-Cap Trust, Inc.	8.81	8.76 to 8.83
Royce Value Trust, Inc.	15.13	15.01 to 15.14
RPM International Inc.	116.02	114.07 to 116.16
Ryder System, Inc.	158.32	156.87 to 159.51
Ryerson Holding Corporation	21.82	21.11 to 21.95
Ryman Hospitality Properties, Inc.	99.01	97.41 to 99.14
S&P Global Inc.	522.46	518.17 to 522.85
Sabine Royalty Trust	66.40	65.31 to 67.02
Safe Bulkers, Inc	3.75	3.69 to 3.78
Safehold Inc.	15.66	15.24 to 15.70
Salesforce.com Inc	291.15	289.72 to 292.17
Sally Beauty Holdings, Inc.	9.17	9.08 to 9.23
SandRidge Energy, Inc.	10.25	10.14 to 10.31
SAP SE	296.41	295.36 to 297.45
Saratoga Investment Corp	24.39	24.18 to 24.50
Sasol Ltd.	3.86	3.82 to 3.87
Saul Centers, Inc.	34.39	33.51 to 34.63
Schlumberger N.V.	35.77	35.15 to 35.81
Schneider National, Inc.	24.40	24.18 to 24.52
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION	123.41	120.94 to 123.50
Scorpio Tankers Inc.	42.07	41.25 to 42.39
Scotts Miracle-Gro Company (The)	62.45	60.56 to 62.49
Scudder Municiple Income Trust	9.19	9.17 to 9.21
Sea Limited	161.51	161.28 to 165.00
SEACOR Marine Holdings Inc.	5.05	4.98 to 5.21
Seadrill Limited	24.21	24.20 to 25.02
Sealed Air Corporation	32.30	31.47 to 32.41
Select Energy Services, Inc.	8.53	8.40 to 8.72
Select Medical Holdings Corporation	15.35	15.12 to 15.42
Sempra Energy	77.61	76.01 to 77.68
Sensata Technologies Holding plc	27.17	26.79 to 27.27
Sensient Technologies Corporation	94.28	93.10 to 94.62
Sequans Communications S.A.	1.83	1.78 to 1.85
Service Corporation International	78.47	76.86 to 78.88
ServiceMaster Global Holdings, Inc.	10.83	9.60 to 10.87
ServiceNow, Inc.	1040.18	1033.13 to 1043.74
Shake Shack, Inc.	119.19	116.25 to 119.32
Sherwin-Williams Company (The)	363.51	359.09 to 363.55
Shinhan Financial Group Co Ltd	37.27	37.14 to 37.61
Ship Finance International Limited	8.78	8.72 to 8.93
Shopify Inc.	110.75	109.80 to 112.38
Shutterstock, Inc.	18.66	18.25 to 19.17
Signet Jewelers Limited	66.22	66.05 to 67.49
Simon Property Group, Inc.	165.12	162.55 to 165.44
Simpson Manufacturing Company, Inc.	163.92	161.91 to 164.12
SITE Centers Corp.	12.50	12.28 to 12.51
SiteOne Landscape Supply, Inc.	125.48	122.20 to 125.74
Skechers U.S.A., Inc.	62.10	62.01 to 62.14
Skyline Champion Corporation	92.26	90.47 to 92.29
SL Green Realty Corp	58.82	57.72 to 59.25
SM Energy Company	24.45	24.10 to 24.66
Smith & Nephew SNATS, Inc.	28.88	28.54 to 28.88
Snap Inc.	8.75	8.49 to 8.78
Snap-On Incorporated	331.73	327.06 to 332.01
Sociedad Quimica y Minera S.A.	34.83	33.65 to 35.07
SolarWinds Corporation	18.49	18.49 to 18.50
Sonic Automotive, Inc.	69.31	68.40 to 69.37
Sonoco Products Company	46.38	45.71 to 46.42
Source Capital, Inc.	42.58	42.50 to 43.24
Southern Company (The)	21.54	21.47 to 21.59
Southern Copper Corporation	90.79	88.54 to 91.47
Southwest Airlines Company	32.67	31.80 to 32.81
Spartan Energy Acquisition Corp	102.49	102.49 to 102.49
Special Opportunities Fund Inc.	15.23	15.13 to 15.24
Spectrum Brands Holdings, Inc.	65.47	64.77 to 65.57
Spirit Aerosystems Holdings, Inc.	37.82	37.23 to 37.84
Spotify Technology S.A.	656.30	646.00 to 658.52
Sprint Corporation	20.21	20.04 to 20.43
SPX Corporation	156.02	153.60 to 156.40
St. Joe Company (The)	46.69	46.03 to 46.80
Stag Industrial, Inc.	35.86	35.39 to 35.88
Standard Motor Products, Inc.	29.81	29.52 to 29.82
Standex International Corporation	156.34	154.00 to 156.61
Stanley Black & Decker, Inc.	71.46	70.69 to 71.71
Stanley Black & Decker, Inc.	25.06	24.98 to 25.06
Stantec Inc	101.30	99.23 to 101.81
Star Group, L.P.	12.50	12.40 to 12.57
STARWOOD PROPERTY TRUST, INC.	20.27	20.12 to 20.31
State Street Corporation	98.29	97.60 to 98.69
Steel Partners Holdings LP	35.50	34.88 to 35.64
Steelcase Inc.	10.50	10.48 to 10.59
Stellus Capital Investment Corporation	13.49	13.30 to 13.50
Stepan Company	56.07	54.95 to 56.19
STERIS plc	251.59	245.10 to 252.20
Stewart Information Services Corporation	66.39	65.68 to 66.77
Stifel Financial Corporation	98.86	97.32 to 99.26
Stifel Financial Corporation	20.61	20.43 to 20.64
STMicroelectronics N.V.	25.82	25.62 to 25.89
Stone Harbor Emerging Markets Income Fund	4.91	4.88 to 4.93
Stoneridge, Inc.	5.30	5.05 to 5.31
STRATS Trust	9.70	9.70 to 9.70
STRATS Trust	24.89	24.89 to 24.89
STRATS Trust	22.65	22.55 to 22.65
Stryker Corporation	394.21	389.60 to 394.49
Studio City International Holdings Limited	3.17	3.13 to 3.26
Sturm, Ruger & Company, Inc.	36.91	36.72 to 37.06
Sumitomo Mitsui Financial Group Inc	14.35	14.28 to 14.43
Summit Hotel Properties, Inc.	4.48	4.38 to 4.50
Sun Life Financial Inc.	62.92	62.72 to 63.39
Suncor Energy Inc.	35.65	35.60 to 36.14
Sunoco LP	56.39	56.00 to 57.61
Sunstone Hotel Investors, Inc.	8.92	8.76 to 9.00
SunTrust Banks, Inc.	3.52	3.40 to 3.84
Suzano Papel e Celulose S.A.	9.47	9.33 to 9.49
Synchrony Financial	60.80	60.28 to 61.35
Synnex Corporation	125.05	123.68 to 125.15
Synovus Financial Corp.	49.47	48.86 to 49.69
Synthetic Fixed-Income Securities, Inc.	25.04	24.90 to 25.04
Synthetic Fixed-Income Securities, Inc.	24.95	24.95 to 24.95
Synthetic Fixed-Income Securities, Inc.	22.42	22.41 to 22.42
Sysco Corporation	72.44	72.08 to 72.77
Taiwan Fund, Inc. (The)	36.93	36.78 to 36.98
Taiwan Semiconductor Manufacturing Company Ltd.	194.22	192.57 to 195.08
TAL Education Group	10.52	10.17 to 10.63
Talos Energy, Inc.	8.29	8.23 to 8.50
Tanger Factory Outlet Centers, Inc.	31.21	30.65 to 31.25
Tapestry, Inc.	82.82	82.50 to 83.78
Targa Resources, Inc.	165.69	164.07 to 167.94
Target Corporation	98.58	97.40 to 99.14
Taylor Morrison Home Corporation	60.01	59.07 to 60.08
TCW Strategic Income Fund, Inc.	4.92	4.90 to 4.94
TE Connectivity Ltd.	163.99	162.02 to 164.11
Team, Inc.	21.25	21.25 to 22.53
TechnipFMC plc	31.30	30.90 to 31.63
Teekay Corporation	8.36	8.16 to 8.41
Teekay Tankers Ltd.	46.83	45.65 to 47.06
TEGNA Inc.	3.60	3.49 to 3.62
TEGNA Inc.	17.30	17.18 to 17.47
Tekla Healthcare Investors	15.67	15.50 to 15.76
Teladoc Health, Inc.	7.52	7.24 to 7.57
Telecom Argentina Stet - France Telecom S.A.	10.95	10.72 to 11.24
Teledyne Technologies Incorporated	499.17	493.27 to 499.43
Teleflex Incorporated	129.29	125.92 to 129.29
Telefonica Brasil S.A.	9.81	9.75 to 9.92
Telephone and Data Systems, Inc.	31.87	31.63 to 31.87
Telephone and Data Systems, Inc.	34.93	34.21 to 35.03
TELUS Corporation	15.80	15.68 to 15.84
Templeton Dragon Fund, Inc.	9.65	9.56 to 9.69
Templeton Emerging Markets Fund	13.54	13.49 to 13.58
Templeton Emerging Markets Income Fund, Inc.	5.58	5.52 to 5.58
Tenaris S.A.	34.11	33.79 to 34.39
Tencent Music Entertainment Group	16.62	16.61 to 16.88
Tenet Healthcare Corporation	165.47	161.35 to 166.15
Tennant Company	77.02	74.86 to 77.21
Tenneco Inc.	18.46	18.23 to 18.68
Tennessee Valley Authority	23.64	23.15 to 23.65
Tennessee Valley Authority	23.22	23.17 to 23.25
Teradata Corporation	22.90	22.71 to 23.16
Terex Corporation	48.01	47.07 to 48.17
Terreno Realty Corporation	58.62	58.01 to 58.69
Tetra Technologies, Inc.	2.95	2.93 to 3.03
Teva Pharmaceutical Industries Limited	16.94	16.75 to 17.22
Texas Pacific Land Trust	1430.55	1385.91 to 1432.18
Textron Inc.	76.68	75.39 to 76.77
The AES Corporation	12.21	12.14 to 12.51
The Blackstone Group L.P.	146.70	145.34 to 147.54
The Central and Eastern Europe Fund, Inc.	15.51	15.37 to 15.62
The Charles Schwab Corporation	88.69	87.72 to 88.87
The Cooper Companies, Inc.	82.92	80.80 to 82.97
The GDL Fund	8.22	8.22 to 8.22
The Hanover Insurance Group, Inc.	168.37	166.07 to 168.55
The Travelers Companies, Inc.	273.63	269.81 to 273.89
Thermon Group Holdings, Inc.	30.15	29.50 to 30.54
Thomson Reuters Corp	191.23	189.13 to 191.42
Thor Industries, Inc.	82.44	81.18 to 82.81
Tidewater Inc.	41.84	41.30 to 42.40
Timken Company (The)	73.68	72.42 to 73.95
Titan International, Inc.	7.50	7.40 to 7.59
TJX Companies, Inc. (The)	133.34	132.48 to 133.90
Toll Brothers, Inc.	107.26	105.81 to 107.26
TopBuild Corp.	303.93	294.24 to 304.43
Toro Company (The)	77.80	76.22 to 77.98
Toronto Dominion Bank (The)	64.31	64.21 to 64.97
Tortoise Energy Infrastructure Corporation	41.45	40.86 to 41.45
Tortoise Power and Energy Infrastructure Fund, Inc	20.07	19.85 to 20.15
Townsquare Media, Inc.	7.08	6.89 to 7.11
TPG RE Finance Trust, Inc.	7.98	7.95 to 8.05
TPG Specialty Lending, Inc.	22.69	22.35 to 22.75
TransAlta Corporation	9.11	9.00 to 9.18
TransCanada Corporation	49.84	49.65 to 50.17
Transcontinental Realty Investors, Inc.	34.63	34.19 to 34.63
Transdigm Group Incorporated	1423.17	1387.80 to 1423.32
Transocean Ltd.	2.61	2.60 to 2.69
Transportadora De Gas Sa Ord B	30.71	30.57 to 31.51
TransUnion	91.89	90.20 to 92.04
Tredegar Corporation	8.25	8.22 to 8.54
Treehouse Foods, Inc.	23.31	22.69 to 23.41
Trex Company, Inc.	60.83	59.67 to 60.86
Tri Continental Corporation	31.41	31.09 to 31.48
TRI Pointe Group, Inc.	31.98	31.53 to 31.98
TriNet Group, Inc.	85.99	84.82 to 86.29
Trinity Industries, Inc.	26.87	26.56 to 27.06
TriplePoint Venture Growth BDC Corp.	6.71	6.49 to 6.73
Triumph Group, Inc.	25.67	25.65 to 25.75
TrueBlue, Inc.	5.60	5.14 to 5.66
Turkcell Iletisim Hizmetleri AS	6.29	6.22 to 6.31
Turning Point Brands, Inc.	73.65	71.50 to 73.92
Tutor Perini Corporation	36.73	36.04 to 37.08
Twilio Inc.	116.34	113.48 to 117.23
Two Harbors Investments Corp	11.98	11.95 to 12.15
Tyler Technologies, Inc.	576.90	570.00 to 580.64
U.S. Bancorp	44.92	44.30 to 45.00
U.S. Physical Therapy, Inc.	79.84	77.43 to 81.19
UBS AG	33.04	32.94 to 33.18
UGI Corporation	35.48	35.07 to 35.50
Ultrapar Participacoes S.A.	3.10	3.02 to 3.11
Under Armour, Inc.	6.35	6.17 to 6.42
Under Armour, Inc.	6.71	6.53 to 6.81
Unifirst Corporation	187.32	184.98 to 187.94
Union Pacific Corporation	231.42	230.12 to 231.97
Unisys Corporation	5.37	5.37 to 5.56
United Microelectronics Corporation	7.86	7.81 to 7.90
United Parcel Service, Inc.	101.32	100.35 to 101.65
United Rentals, Inc.	725.67	712.25 to 729.34
Universal Health Realty Income Trust	39.59	39.06 to 39.68
Universal Health Services, Inc.	197.94	193.70 to 198.19
UNIVERSAL INSURANCE HOLDINGS INC	26.44	26.05 to 26.52
Universal Technical Institute Inc	34.62	33.59 to 34.66
Unum Group	82.15	80.71 to 82.46
Unum Group	24.57	24.42 to 24.64
Urban Edge Properties	18.98	18.70 to 19.00
US Foods Holding Corp.	76.63	75.63 to 76.92
USANA Health Sciences, Inc.	30.27	29.85 to 30.31
V.F. Corporation	14.78	14.61 to 14.97
VAALCO Energy, Inc.	3.49	3.45 to 3.57
Vail Resorts, Inc.	152.51	150.96 to 153.06
VALE S.A.	9.80	9.62 to 9.85
Valero Energy Corporation	135.74	134.09 to 136.07
Valmont Industries, Inc.	325.47	318.28 to 327.32
Valvoline Inc.	34.91	34.13 to 34.92
Veeva Systems Inc.	242.78	239.85 to 243.89
Ventas, Inc.	65.63	64.63 to 65.81
Verizon Communications Inc.	43.99	43.36 to 43.99
Vermilion Energy Inc.	6.69	6.64 to 6.86
VICI Properties Inc.	32.10	31.56 to 32.14
Vipshop Holdings Limited	15.33	14.65 to 15.74
Virtus Global Dividend & Income Fund Inc.	6.12	6.04 to 6.14
Virtus Global Multi-Sector Income Fund	7.60	7.58 to 7.62
Visa Inc.	365.12	360.89 to 366.19
Vishay Intertechnology, Inc.	15.27	14.86 to 15.35
Vishay Precision Group, Inc.	26.79	25.76 to 26.95
Vistra Energy Corp.	156.62	154.51 to 157.48
VOC Energy Trust	3.14	3.11 to 3.25
Vonage Holdings Corp.	9.79	9.53 to 10.02
Vornado Realty Trust	39.63	39.26 to 39.73
Voya Asia Pacific High Dividend Equity Income Fund	6.63	6.52 to 6.63
Voya Emerging Markets High Income Dividend Equity Fund	5.52	5.50 to 5.54
Voya Financial, Inc.	69.54	68.56 to 69.70
Voya Global Advantage and Premium Opportunity Fund	9.91	9.90 to 9.98
Voya Global Equity Dividend and Premium Opportunity Fund	5.69	5.65 to 5.69
Voya Infrastructure, Industrials and Materials Fund	11.18	11.18 to 11.30
Vulcan Materials Company	275.51	272.16 to 276.30
W&T Offshore, Inc.	1.46	1.42 to 1.48
W.P. Carey Inc.	61.86	61.05 to 61.90
W.R. Berkley Corporation	73.28	72.47 to 73.30
W.W. Grainger, Inc.	1101.66	1086.04 to 1102.84
Wabash National Corporation	9.60	9.35 to 9.73
Walker & Dunlop, Inc.	73.83	73.40 to 74.40
Walmart Inc.	98.24	96.00 to 99.19
Walt Disney Company (The)	113.42	111.42 to 113.44
Warrior Met Coal, Inc.	48.63	46.29 to 48.77
Waters Corporation	359.48	348.66 to 359.48
Watsco, Inc.	492.17	478.28 to 493.59
Watsco, Inc.	471.49	471.03 to 471.49
Watts Water Technologies, Inc.	244.11	239.44 to 244.35
Wayfair Inc.	39.61	38.79 to 39.80
Webster Financial Corporation	52.90	52.25 to 53.09
Wells Fargo & Company	76.18	75.37 to 76.35
Wells Fargo Global Dividend Opportunity Fund	5.24	5.17 to 5.24
Welltower Inc.	148.72	146.50 to 148.72
WESCO International, Inc.	173.31	170.40 to 173.74
West Pharmaceutical Services, Inc.	216.64	208.68 to 216.68
Western Alliance Bancorporation	78.13	77.50 to 79.03
Western Asset Bond Fund	10.69	10.66 to 10.75
Western Asset Emerging Markets Debt Fund Inc	9.67	9.63 to 9.69
Western Asset Global High Income Fund Inc	6.44	6.42 to 6.45
Western Asset High Income Fund II Inc.	4.16	4.15 to 4.17
Western Asset High Income Opportunity Fund, Inc.	3.91	3.89 to 3.92
Western Asset High Yield Defined Opportunity Fund Inc.	11.88	11.78 to 11.90
Western Asset Intermediate Muni Fund Inc	7.59	7.57 to 7.61
Western Asset Investment Grade Defined Opportunity Trust Inc.	16.35	16.34 to 16.37
Western Asset Investment Grade Income Fund Inc.	12.61	12.33 to 12.61
Western Asset Managed Municipals Fund, Inc.	10.07	10.00 to 10.12
Western Midstream Partners, LP	39.64	39.18 to 40.00
Western Union Company (The)	9.94	9.81 to 9.98
Westinghouse Air Brake Technologies Corporation	205.69	203.23 to 206.31
WEX Inc.	139.41	136.40 to 139.76
Weyerhaeuser Company	26.72	26.30 to 26.75
Whirlpool Corporation	82.67	81.65 to 83.26
White Mountains Insurance Group, Ltd.	1811.50	1791.10 to 1819.56
Whitestone REIT	12.73	12.67 to 12.75
Williams Companies, Inc. (The)	58.79	58.14 to 59.15
Williams-Sonoma, Inc.	173.84	170.74 to 175.05
Winnebago Industries, Inc.	36.63	36.03 to 36.78
Wipro Limited	2.96	2.92 to 2.96
Wolverine World Wide, Inc.	17.12	16.57 to 17.24
Woori Bank	38.43	38.43 to 39.33
Workiva Inc.	71.46	71.45 to 72.50
Worthington Industries, Inc.	59.74	59.04 to 60.05
WPP plc	39.77	39.54 to 39.86
Wyndham Hotels & Resorts, Inc.	88.74	85.30 to 88.77
X Financial	15.00	14.59 to 15.23
Xenia Hotels & Resorts, Inc.	12.30	12.11 to 12.35
Xerox Corporation	5.54	5.38 to 5.59
XPO Logistics, Inc.	128.10	125.17 to 128.20
Xylem Inc.	128.03	125.85 to 128.06
Yelp Inc.	39.14	39.07 to 39.72
YETI Holdings, Inc.	32.13	31.93 to 32.47
Yext, Inc.	7.03	6.85 to 7.09
YPF Sociedad Anonima	35.88	35.12 to 35.98
Yum! Brands, Inc.	148.07	146.29 to 148.07
Zimmer Biomet Holdings, Inc.	96.95	96.36 to 97.56
Zoetis Inc.	163.04	160.20 to 163.24

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

5562 stocks found forming UPTRENDING

Back to top | Use Dark Theme