USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

5401 stocks found forming UPTRENDING

Company	Close	Range
111, Inc.	5.28	4.55 to 5.66
180 Degree Capital Corp.	3.78	3.70 to 3.82
1-800 FLOWERS.COM, Inc.	8.95	8.71 to 8.98
1895 Bancorp of Wisconsin, Inc.	10.05	9.70 to 10.13
1st Source Corporation	57.53	55.92 to 57.73
21Vianet Group, Inc.	6.99	6.69 to 7.19
360 Finance, Inc.	39.93	38.23 to 40.14
8x8 Inc	2.84	2.72 to 2.89
AAON, Inc.	132.71	131.73 to 136.35
AC Immune SA	2.73	2.70 to 2.84
Acadia Healthcare Company, Inc.	44.18	43.37 to 44.71
ACADIA Pharmaceuticals Inc.	18.67	18.66 to 19.32
Accelerate Diagnostics, Inc.	1.17	1.07 to 1.20
Accuray Incorporated	2.28	2.20 to 2.29
ACM Research, Inc.	18.60	18.23 to 18.80
ACNB Corporation	39.69	39.10 to 39.82
Addus HomeCare Corporation	130.62	126.44 to 130.70
Adobe Inc.	435.38	434.73 to 441.88
ADTRAN, Inc.	10.31	10.10 to 10.44
Advanced Energy Industries, Inc.	125.36	123.33 to 125.56
Advanced Micro Devices, Inc.	122.84	122.23 to 125.25
Adverum Biotechnologies, Inc.	4.49	4.37 to 4.57
AdvisorShares Sabretooth ETF	61.67	61.55 to 64.40
AdvisorShares Vice ETF	33.20	33.12 to 33.47
AeroVironment, Inc.	180.36	179.23 to 182.04
Agenus Inc.	3.57	3.55 to 3.95
Agios Pharmaceuticals, Inc.	34.46	34.11 to 35.84
AGM Group Holdings Inc.	1.36	1.32 to 1.42
AGNC Investment Corp.	9.68	9.63 to 9.73
AGNC Investment Corp.	25.89	25.76 to 25.93
Air Transport Services Group, Inc	22.27	22.17 to 22.28
Airgain, Inc.	8.03	8.01 to 8.46
Akamai Technologies, Inc.	97.70	95.87 to 97.77
Akebia Therapeutics, Inc.	2.38	2.36 to 2.41
Alarm.com Holdings, Inc.	61.46	61.36 to 62.48
Aldeyra Therapeutics, Inc.	5.12	4.94 to 5.15
Alector, Inc.	1.79	1.77 to 1.86
Alico, Inc.	31.09	30.59 to 31.09
Align Technology, Inc.	233.30	226.12 to 234.39
Alkermes plc	31.19	30.97 to 31.74
Allakos Inc.	1.21	1.04 to 1.26
Allegiant Travel Company	102.73	100.13 to 104.11
Alliance Resource Partners, L.P.	29.24	29.05 to 29.62
Allogene Therapeutics, Inc.	1.94	1.84 to 2.04
Allot Ltd.	8.32	7.90 to 8.34
Alnylam Pharmaceuticals, Inc.	278.76	271.52 to 279.67
Alpha and Omega Semiconductor Limited	40.70	36.62 to 41.15
Alphabet Inc.	201.90	199.78 to 202.57
Alphabet Inc.	200.21	198.00 to 200.90
Alta Mesa Resources, Inc.	193.84	193.24 to 201.75
Altair Engineering Inc.	110.38	110.29 to 110.60
Altimmune, Inc.	6.98	6.90 to 7.42
Altisource Portfolio Solutions S.A.	0.72	0.69 to 0.75
Altus Midstream Company	5.75	5.73 to 5.76
Amalgamated Bank	35.31	34.34 to 35.65
Amarin Corporation plc	0.63	0.61 to 0.67
Amazon.com, Inc.	234.85	232.93 to 236.40
Ambarella, Inc.	79.92	79.26 to 82.48
AMC Networks Inc.	10.01	9.38 to 10.03
Amdocs Limited	85.28	84.80 to 85.45
Amedisys Inc	92.80	91.93 to 92.86
Amerco	72.79	71.79 to 72.83
American Public Education, Inc.	21.49	21.40 to 21.76
American Resources Corporation	0.75	0.73 to 0.77
American Superconductor Corporation	29.04	28.80 to 30.17
American Woodmark Corporation	81.19	80.22 to 82.19
America's Car-Mart, Inc.	49.78	48.41 to 50.29
Ameris Bancorp	64.41	63.76 to 64.90
Ames National Corporation	17.76	17.49 to 17.91
Amgen Inc.	275.42	273.50 to 277.36
Amicus Therapeutics, Inc.	9.61	9.43 to 9.74
Amphastar Pharmaceuticals, Inc.	36.50	35.79 to 36.84
AnaptysBio, Inc.	16.85	16.24 to 17.21
Anavex Life Sciences Corp.	10.49	10.01 to 10.80
ANGI Homeservices Inc.	1.88	1.81 to 1.90
ANI Pharmaceuticals, Inc.	58.64	57.36 to 58.69
Anika Therapeutics Inc.	16.31	15.93 to 16.48
Anixa Biosciences, Inc.	2.82	2.76 to 2.96
ANSYS, Inc.	357.37	355.64 to 360.07
Apellis Pharmaceuticals, Inc.	30.00	29.67 to 30.91
Apogee Enterprises, Inc.	55.04	54.72 to 56.10
Appian Corporation	33.52	33.31 to 35.09
Applied Materials, Inc.	186.75	185.61 to 191.28
Aptevo Therapeutics Inc.	4.72	4.50 to 5.02
Aptorum Group Limited	1.29	1.22 to 1.31
Apyx Medical Corporation	1.49	1.45 to 1.55
AquaBounty Technologies, Inc.	0.93	0.87 to 0.96
Arbutus Biopharma Corporation	3.32	3.28 to 3.39
Arcadia Biosciences, Inc.	5.12	5.03 to 5.27
Arch Capital Group Ltd.	21.89	21.76 to 21.96
Ardelyx, Inc.	5.52	5.37 to 5.53
Ares Capital Corporation	23.43	23.37 to 23.53
Array BioPharma Inc.	7.09	6.81 to 7.18
Arrow Financial Corporation	27.21	27.02 to 27.38
Arrowhead Pharmaceuticals, Inc.	20.76	20.37 to 21.73
Art's-Way Manufacturing Co., Inc.	1.80	1.73 to 1.87
Aspen Technology, Inc.	255.16	253.34 to 257.65
Assertio Therapeutics, Inc.	0.84	0.79 to 0.85
Astec Industries, Inc.	35.99	35.08 to 36.19
Astronics Corporation	17.12	16.89 to 17.27
AstroNova, Inc.	12.31	12.23 to 12.69
Astrotech Corporation	7.09	6.82 to 7.18
Asure Software Inc	12.21	12.08 to 12.45
ATA Inc.	1.58	1.48 to 1.64
Atlantic American Corporation	1.52	1.52 to 1.52
Atlassian Corporation Plc	264.81	264.03 to 271.53
ATN International, Inc.	15.94	15.38 to 16.04
Atomera Incorporated	11.04	10.60 to 11.74
Atossa Genetics Inc.	0.93	0.91 to 0.97
AtriCure, Inc.	40.58	39.54 to 40.98
AudioCodes Ltd.	10.86	10.63 to 10.96
AudioEye, Inc.	18.09	17.72 to 18.39
Aurinia Pharmaceuticals Inc	8.00	7.96 to 8.11
Autodesk, Inc.	300.83	300.13 to 302.55
Autolus Therapeutics plc	2.37	2.28 to 2.38
Automatic Data Processing, Inc.	297.10	293.24 to 298.30
Avenue Therapeutics, Inc.	1.89	1.68 to 2.06
Aviat Networks, Inc.	19.47	19.23 to 19.66
Avid Bioservices, Inc.	12.42	12.42 to 12.46
Avis Budget Group, Inc.	90.02	89.50 to 92.15
Avnet, Inc.	54.10	53.60 to 54.38
Axsome Therapeutics, Inc.	103.11	102.07 to 105.00
AXT Inc	2.30	2.25 to 2.35
B. Riley Financial, Inc.	4.67	4.51 to 4.87
B. Riley Financial, Inc.	8.95	8.54 to 9.10
Baidu, Inc.	86.40	82.88 to 86.86
Balchem Corporation	160.23	159.75 to 162.93
BancFirst Corporation	118.63	118.13 to 121.90
BancFirst Corporation	25.80	25.80 to 25.80
Bandwidth Inc.	17.21	16.33 to 17.59
Bank First National Corporation	101.69	100.66 to 102.50
Bank of Marin Bancorp	23.99	23.41 to 24.15
Bank of the James Financial Group, Inc.	13.99	13.20 to 13.99
Bank OZK	50.93	50.33 to 51.35
BankFinancial Corporation	12.85	12.75 to 12.97
Bankwell Financial Group, Inc.	30.06	30.02 to 30.75
Banner Corporation	69.51	69.41 to 70.90
Baozun Inc.	3.05	2.89 to 3.07
Barrett Business Services, Inc.	43.54	43.46 to 43.70
Barrick Gold Corporation	16.13	15.95 to 16.56
BayCom Corp	27.43	26.41 to 27.73
BCB Bancorp, Inc. (NJ)	11.54	11.52 to 11.76
Beacon Roofing Supply, Inc.	118.42	115.65 to 120.00
BeiGene, Ltd.	184.92	183.91 to 187.42
Bel Fuse Inc.	87.30	86.87 to 88.00
Bel Fuse Inc.	81.22	79.95 to 81.68
Benitec Biopharma Limited	10.75	10.42 to 10.97
BeyondSpring, Inc.	1.71	1.71 to 1.74
Bilibili Inc.	16.89	16.35 to 16.90
BioCryst Pharmaceuticals, Inc.	7.64	7.55 to 7.85
Biogen Inc.	146.20	141.98 to 146.33
BioLife Solutions, Inc.	27.78	27.50 to 28.47
Biomerica, Inc.	0.60	0.57 to 0.67
Bio-Techne Corp	77.05	76.15 to 77.99
BJ's Restaurants, Inc.	35.48	35.21 to 35.83
Black Ridge Acquisition Corp.	0.19	0.08 to 0.19
Black Ridge Acquisition Corp.	12.00	12.00 to 12.00
BlackLine, Inc.	60.46	59.86 to 61.02
BlackRock TCP Capital Corp.	9.36	9.25 to 9.38
Bloomin' Brands, Inc.	12.33	12.23 to 12.59
Blueprint Medicines Corporation	114.91	114.64 to 117.48
Boxlight Corporation	1.02	0.96 to 1.12
Brainstorm Cell Therapeutics Inc.	2.19	2.05 to 2.27
Bridgeline Digital, Inc.	1.83	1.75 to 1.86
Bridgewater Bancshares, Inc.	13.54	13.26 to 13.61
Bridgford Foods Corporation	10.51	10.39 to 10.51
Brightcove Inc.	4.43	4.43 to 4.44
Brighthouse Financial, Inc.	50.68	49.40 to 51.07
Brighthouse Financial, Inc.	23.58	22.84 to 23.75
Broadcom Inc.	244.70	241.91 to 249.59
Brookline Bancorp, Inc.	11.96	11.83 to 12.05
BRP Inc.	52.91	52.63 to 53.34
Builders FirstSource, Inc.	166.76	166.50 to 168.93
Business First Bancshares, Inc.	27.69	26.25 to 27.69
C&F Financial Corporation	73.10	71.36 to 76.09
C.H. Robinson Worldwide, Inc.	108.16	106.85 to 109.10
Cadence Design Systems, Inc.	320.48	317.56 to 325.03
Caesars Entertainment Corporation	34.59	34.02 to 35.22
Calamos Dynamic Convertible & Income Fund	24.51	24.46 to 24.87
Calamos Global Dynamic Income Fund	6.92	6.90 to 6.97
Calamos Global Total Return Fund	11.34	11.33 to 11.39
Calamos Strategic Total Return Fund	18.44	18.33 to 18.55
CalAmp Corp.	5.11	5.01 to 5.38
Camden National Corporation	43.80	43.10 to 44.11
Camtek Ltd.	100.75	98.51 to 105.80
Capital Bancorp, Inc.	28.96	28.55 to 29.11
Capital City Bank Group	36.38	35.86 to 36.74
Capital Southwest Corporation	22.38	22.27 to 22.49
Capricor Therapeutics, Inc.	14.80	14.47 to 15.15
Cara Therapeutics, Inc.	5.99	5.02 to 5.99
Cardlytics, Inc.	3.88	3.80 to 4.05
CareTrust REIT, Inc.	26.91	26.61 to 26.94
CarGurus, Inc.	38.93	38.59 to 39.38
Carolina Trust BancShares, Inc.	45.99	45.23 to 46.49
Carver Bancorp, Inc.	1.84	1.81 to 1.85
Caseys General Stores, Inc.	411.25	404.17 to 411.74
CASI Pharmaceuticals, Inc.	2.66	2.57 to 2.79
Cass Information Systems, Inc	41.10	40.79 to 41.41
Cavco Industries, Inc.	471.39	467.61 to 476.21
CB Financial Services, Inc.	29.50	28.62 to 29.50
CDW Corporation	195.13	194.89 to 198.47
Celcuity Inc.	11.42	11.09 to 11.62
Cellectis S.A.	1.67	1.53 to 1.72
Central Federal Corporation	23.98	23.76 to 24.35
Central Garden & Pet Company	36.49	36.48 to 37.19
Central Garden & Pet Company	30.96	30.92 to 31.44
Century Casinos, Inc.	3.08	2.99 to 3.28
Ceragon Networks Ltd.	4.92	4.90 to 5.15
Cerus Corporation	1.97	1.82 to 2.04
CEVA, Inc.	33.58	33.25 to 33.87
Champions Oncology, Inc.	11.60	11.07 to 11.67
Charles & Colvard Ltd.	1.74	1.61 to 1.74
Chart Industries, Inc.	218.28	214.89 to 219.51
Charter Communications, Inc.	367.58	357.90 to 367.91
Check Point Software Technologies Ltd.	194.48	194.03 to 196.69
Chemung Financial Corp	46.56	46.54 to 47.22
Children's Place, Inc. (The)	10.38	10.00 to 10.38
Chimerix, Inc.	3.96	3.81 to 3.99
China Automotive Systems, Inc.	4.05	4.01 to 4.19
China SXT Pharmaceuticals, Inc.	0.43	0.40 to 0.44
ChinaNet Online Holdings, Inc.	1.79	1.66 to 1.79
ChipMOS TECHNOLOGIES INC.	20.54	20.04 to 21.00
ChromaDex Corporation	5.95	5.87 to 6.09
CHS Inc	26.00	25.90 to 26.05
CHS Inc	25.20	25.15 to 25.25
CHS Inc	25.82	25.72 to 25.89
CHS Inc	28.84	28.46 to 28.96
CIM Commercial Trust Corporation	0.88	0.77 to 0.89
Cintas Corporation	197.39	197.01 to 198.42
Cirrus Logic, Inc.	101.41	100.18 to 101.64
Cisco Systems, Inc.	62.23	61.86 to 62.29
Citi Trends, Inc.	26.91	26.04 to 27.00
Citizens & Northern Corp	20.71	19.30 to 21.25
Citizens Community Bancorp, Inc.	16.00	15.91 to 16.24
Civista Bancshares, Inc.	21.23	20.77 to 21.43
Clarus Corporation	4.78	4.76 to 4.86
Clean Energy Fuels Corp.	3.15	2.96 to 3.21
ClearBridge Dividend Strategy ESG ETF	52.42	52.41 to 52.56
ClearBridge Large Cap Growth ESG ETF	78.41	78.28 to 78.80
Clearfield, Inc.	40.49	40.10 to 41.49
ClearSign Combustion Corporation	1.31	1.27 to 1.33
CLPS Incorporation	1.23	1.16 to 1.26
CME Group Inc.	234.68	233.48 to 236.17
CNB Financial Corporation	25.25	24.85 to 25.39
Coastal Financial Corporation	84.38	82.63 to 84.98
Cocrystal Pharma, Inc.	2.11	2.01 to 2.11
Codexis, Inc.	4.91	4.88 to 5.16
Co-Diagnostics, Inc.	0.80	0.80 to 0.85
Cogent Communications Holdings, Inc.	75.70	74.87 to 76.30
Cognex Corporation	40.55	40.22 to 40.89
Cognizant Technology Solutions Corporation	80.05	79.41 to 80.38
Coherent, Inc.	100.33	100.00 to 108.70
Colliers International Group Inc.	141.35	140.75 to 142.56
Colony Bankcorp, Inc.	16.87	16.76 to 17.41
Columbia Banking System, Inc.	27.96	27.16 to 28.53
Columbia Sportswear Company	89.35	88.78 to 90.98
Columbus McKinnon Corporation	37.39	36.97 to 37.76
Comcast Corporation	37.62	37.28 to 37.64
Commerce Bancshares, Inc.	66.00	65.08 to 66.43
Commercial Vehicle Group, Inc.	2.19	2.15 to 2.21
CommScope Holding Company, Inc.	5.53	5.44 to 5.89
Community Trust Bancorp, Inc.	53.83	52.60 to 53.89
Community West Bancshares	19.20	18.50 to 19.29
Compugen Ltd.	2.43	2.34 to 2.53
comScore, Inc.	7.15	7.00 to 8.08
Comstock Holding Companies, Inc.	8.27	8.26 to 8.44
CONMED Corporation	68.77	67.78 to 69.15
ConnectOne Bancorp, Inc.	23.22	22.72 to 23.48
Consolidated Communications Holdings, Inc.	4.72	4.70 to 4.75
Consumer Portfolio Services, Inc.	11.72	11.40 to 11.74
Copart, Inc.	57.70	57.26 to 57.88
Corcept Therapeutics Incorporated	59.99	59.35 to 62.29
CorVel Corp.	114.11	112.06 to 114.29
Corvus Pharmaceuticals, Inc.	5.28	5.21 to 5.46
CoStar Group, Inc.	74.16	73.11 to 75.41
Costco Wholesale Corporation	939.68	933.56 to 946.04
CPS Technologies Corp.	1.99	1.93 to 2.01
CRA International,Inc.	188.46	185.20 to 188.68
Cracker Barrel Old Country Store, Inc.	60.11	59.03 to 61.52
Credit Acceptance Corporation	523.55	518.77 to 526.96
Credit Suisse AG	157.75	157.75 to 157.76
Credit Suisse AG	76.90	76.61 to 77.18
Cresud S.A.C.I.F. y A.	13.29	13.02 to 13.59
CRISPR Therapeutics AG	43.42	43.00 to 45.10
Criteo S.A.	37.76	37.40 to 38.03
Cross Country Healthcare, Inc.	18.20	18.19 to 18.30
CSG Systems International, Inc.	54.57	54.09 to 55.03
CSP Inc.	16.96	16.75 to 17.17
CSX Corporation	32.69	32.00 to 33.02
Cue Biopharma, Inc.	1.49	1.36 to 1.49
Cumberland Pharmaceuticals Inc.	2.59	2.45 to 2.59
Cumulus Media Inc.	0.88	0.80 to 0.89
Curis, Inc.	3.42	3.39 to 3.65
Cutera, Inc.	0.47	0.43 to 0.50
CVB Financial Corporation	20.69	20.38 to 20.83
CyberArk Software Ltd.	359.72	357.54 to 366.48
Cyclacel Pharmaceuticals, Inc.	8.50	7.44 to 8.50
Cytokinetics, Incorporated	50.75	47.60 to 51.16
CytomX Therapeutics, Inc.	0.89	0.85 to 0.93
Cytosorbents Corporation	1.04	0.99 to 1.06
Daktronics, Inc.	17.07	16.88 to 17.49
Data I/O Corporation	2.94	2.89 to 2.96
Dave & Buster's Entertainment, Inc.	27.50	27.42 to 28.85
Denali Therapeutics Inc.	22.22	22.11 to 23.36
Denny's Corporation	6.40	6.25 to 6.53
DENTSPLY SIRONA Inc.	19.53	19.26 to 19.68
Dermira, Inc.	4.16	3.85 to 4.20
Destination XL Group, Inc.	2.80	2.68 to 2.80
Deswell Industries, Inc.	2.41	2.37 to 2.42
DexCom, Inc.	88.75	87.16 to 88.87
DiaMedica Therapeutics Inc.	6.30	6.04 to 6.39
Diamond Hill Investment Group, Inc.	149.80	149.38 to 150.41
Digi International Inc.	32.02	31.65 to 32.81
Digital Turbine, Inc.	2.46	2.22 to 2.50
DLH Holdings Corp.	7.85	7.84 to 8.01
DocuSign, Inc.	91.60	90.20 to 92.97
Dollar Tree, Inc.	72.48	70.89 to 72.84
Domo, Inc.	7.69	7.66 to 7.85
Donegal Group, Inc.	14.65	14.36 to 14.67
Donegal Group, Inc.	14.50	14.00 to 14.50
Dorman Products, Inc.	133.02	129.87 to 133.11
Dropbox, Inc.	31.48	31.14 to 31.61
Duluth Holdings Inc.	3.10	3.08 to 3.18
DURECT Corporation	0.84	0.82 to 0.87
DXP Enterprises, Inc.	106.25	104.33 to 107.01
Dynavax Technologies Corporation	12.74	12.54 to 13.08
Eagle Bancorp Montana, Inc.	15.02	14.85 to 15.23
Eagle Bancorp, Inc.	25.46	24.79 to 25.92
East West Bancorp, Inc.	102.93	99.25 to 103.05
Eastside Distilling, Inc.	0.89	0.83 to 0.90
EchoStar Corporation	27.66	27.51 to 28.58
EDAP TMS S.A.	2.17	2.16 to 2.20
Editas Medicine, Inc.	1.38	1.34 to 1.48
eHealth, Inc.	10.18	10.11 to 10.68
El Pollo Loco Holdings, Inc.	11.75	11.44 to 11.78
Elbit Systems Ltd.	301.07	299.77 to 301.60
electroCore, Inc.	17.01	15.81 to 17.35
Eltek Ltd.	11.40	11.12 to 11.45
EMCORE Corporation	3.06	3.05 to 3.08
Enanta Pharmaceuticals, Inc.	5.53	5.43 to 5.72
Encore Capital Group Inc	49.97	48.21 to 50.58
Energy Focus, Inc.	1.41	1.38 to 1.48
Enstar Group Limited	327.00	326.90 to 327.22
Enstar Group Limited	20.44	20.30 to 20.44
Enstar Group Limited	20.50	20.32 to 20.51
Entegris, Inc.	104.19	103.78 to 106.46
Entera Bio Ltd.	2.40	2.28 to 2.48
Enterprise Bancorp Inc	41.74	40.80 to 42.01
ePlus inc.	81.32	79.48 to 81.87
Epsilon Energy Ltd.	6.60	6.41 to 6.66
Equinix, Inc.	940.85	935.70 to 949.60
Equity Bancshares, Inc.	43.35	42.64 to 43.91
Escalade, Incorporated	15.15	14.83 to 15.33
ESSA Bancorp, Inc.	20.85	20.58 to 21.00
ESSA Pharma Inc.	1.76	1.73 to 1.81
Eton Pharmaceuticals, Inc.	16.67	16.32 to 17.01
EuroDry Ltd.	11.45	11.37 to 11.55
Everspin Technologies, Inc.	6.49	6.47 to 6.71
EVINE Live Inc.	4.16	3.91 to 4.30
Evoke Pharma, Inc.	4.41	4.30 to 4.60
Evolus, Inc.	14.23	13.60 to 14.37
Exact Sciences Corporation	55.98	53.61 to 56.00
ExlService Holdings, Inc.	49.14	48.45 to 49.23
Expeditors International of Washington, Inc.	112.99	112.71 to 114.46
Exponent, Inc.	92.09	90.92 to 92.57
Eyegate Pharmaceuticals, Inc.	35.11	35.03 to 35.14
EyePoint Pharmaceuticals, Inc.	8.53	8.38 to 8.80
EZCORP, Inc.	12.46	12.27 to 12.47
F5 Networks, Inc.	272.99	271.00 to 274.64
Famous Dave's of America, Inc.	89.89	87.89 to 94.00
Farmers National Banc Corp.	13.45	13.37 to 13.63
FARO Technologies, Inc.	32.31	31.40 to 32.34
Fastenal Company	75.53	75.16 to 76.19
FAT Brands Inc.	5.80	5.65 to 5.85
Fennec Pharmaceuticals Inc.	6.23	5.96 to 6.30
Fidelity Nasdaq Composite Index Tracking Stock	78.57	78.28 to 79.20
Fidelity Southern Corporation	7.45	6.98 to 7.45
Fidus Investment Corporation	22.28	22.10 to 22.37
Fifth Third Bancorp	44.18	43.40 to 44.46
Fifth Third Bancorp	25.73	25.69 to 25.82
Financial Institutions, Inc.	27.08	26.70 to 27.21
First Bancorp	43.94	43.61 to 44.35
First Bank	14.44	14.04 to 15.35
First Busey Corporation	22.88	22.52 to 22.99
First Business Financial Services, Inc.	47.50	46.85 to 47.52
First Citizens BancShares, Inc.	2225.00	2223.04 to 2412.93
First Community Bankshares, Inc.	41.86	41.22 to 42.04
First Community Corporation	25.99	25.56 to 27.28
First Financial Bancorp.	27.73	27.59 to 28.84
First Financial Bankshares, Inc.	37.79	36.22 to 37.89
First Financial Corporation Indiana	47.67	46.59 to 47.71
First Foundation Inc.	6.25	6.18 to 6.40
First Hawaiian, Inc.	26.36	26.04 to 26.56
First Interstate BancSystem, Inc.	32.59	32.28 to 32.98
First Merchants Corporation	40.35	39.09 to 40.52
First Mid-Illinois Bancshares, Inc.	37.84	37.28 to 38.12
First Northwest Bancorp	10.64	10.62 to 10.85
First Trust Alternative Absolute Return Strategy ETF	28.55	28.42 to 28.64
First Trust Asia Pacific Ex-Japan AlphaDEX Fund	29.07	29.05 to 29.19
First Trust Brazil AlphaDEX Fund	9.48	9.45 to 9.49
First Trust BuyWrite Income ETF	23.60	23.56 to 23.67
First Trust Capital Strength ETF	89.93	89.74 to 90.17
First Trust CEF Income Opportunity ETF	22.23	22.20 to 22.30
First Trust China AlphaDEX Fund	19.93	19.81 to 19.97
First Trust Cloud Computing ETF	127.38	127.01 to 128.65
First Trust Developed Markets Ex-US AlphaDEX Fund	56.01	55.83 to 56.19
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund	40.89	40.89 to 40.89
First Trust Dorsey Wright Dynamic Focus 5 ETF	37.56	37.52 to 37.68
First Trust Dorsey Wright Focus 5 ETF	62.23	62.02 to 62.44
First Trust Dorsey Wright International Focus 5 ETF	19.35	19.27 to 19.39
First Trust Dorsey Wright Momentum & Dividend ETF	40.37	40.31 to 40.44
First Trust Dorsey Wright Momentum & Low Volatility ETF	35.33	35.30 to 35.36
First Trust Dorsey Wright Momentum & Value ETF	31.02	30.98 to 31.07
First Trust DorseyWright DALI 1 ETF	27.16	27.13 to 27.25
First Trust Dow Jones International Internet ETF	28.30	27.90 to 28.33
First Trust Emerging Markets AlphaDEX Fund	22.18	22.08 to 22.22
First Trust Emerging Markets Equity Select ETF	49.71	49.71 to 49.71
First Trust Emerging Markets Local Currency Bond ETF	26.75	26.60 to 26.80
First Trust Emerging Markets Small Cap AlphaDEX Fund	37.72	37.63 to 37.86
First Trust Enhanced Short Maturity ETF	59.95	59.93 to 59.96
First Trust Europe AlphaDEX Fund	37.64	37.61 to 37.83
First Trust Eurozone AlphaDEX ETF	42.70	42.66 to 42.79
First Trust Germany AlphaDEX Fund	41.71	41.65 to 41.71
First Trust Global Tactical Commodity Strategy Fund	24.94	24.87 to 24.99
First Trust High Yield Long/Short ETF	41.56	41.45 to 41.58
First Trust India Nifty 50 Equal Weight ETF	54.92	54.65 to 55.10
First Trust Indxx Global Agriculture ETF	24.67	24.67 to 24.67
First Trust Indxx Global Natural Resources Income ETF	12.59	12.58 to 12.67
First Trust Indxx Innovative Transaction & Process ETF	48.60	48.52 to 48.81
First Trust International Equity Opportunities ETF	51.01	50.97 to 51.41
First Trust IPOX Europe Equity Opportunities ETF	27.43	27.43 to 27.43
First Trust Japan AlphaDEX Fund	51.77	51.52 to 52.05
First Trust Large Cap Core AlphaDEX Fund	109.63	109.49 to 109.97
First Trust Large Cap Growth AlphaDEX Fund	146.92	146.49 to 147.49
First Trust Large Cap Value AlphaDEX Fund	79.39	79.30 to 79.65
First Trust Latin America AlphaDEX Fund	16.22	16.09 to 16.23
First Trust Low Duration Strategic Focus ETF	18.77	18.73 to 18.78
First Trust Managed Municipal ETF	50.84	50.75 to 50.85
First Trust Mid Cap Core AlphaDEX Fund	120.97	120.81 to 121.48
First Trust Mid Cap Growth AlphaDEX Fund	84.69	84.51 to 85.09
First Trust Mid Cap Value AlphaDEX Fund	55.31	55.17 to 55.55
First Trust Multi Cap Growth AlphaDEX Fund	146.13	145.79 to 146.59
First Trust Multi Cap Value AlphaDEX Fund	85.17	85.08 to 85.42
First Trust Multi-Asset Diversified Income Index Fund	16.40	16.36 to 16.44
First Trust Municipal High Income ETF	48.19	48.07 to 48.19
First Trust NASDAQ ABA Community Bank Index Fund	56.66	56.02 to 56.72
First Trust Nasdaq Artificial Intelligence and Robotics ETF	47.82	47.76 to 48.33
First Trust Nasdaq Bank ETF	34.05	33.77 to 34.23
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index	127.32	127.11 to 128.43
First Trust NASDAQ Cybersecurity ETF	66.77	66.66 to 67.33
First Trust Nasdaq Food & Beverage ETF	22.34	22.26 to 22.36
First Trust NASDAQ Global Auto Index Fund	60.65	60.58 to 61.31
First Trust Nasdaq Pharmaceuticals ETF	27.38	27.28 to 27.44
First Trust Nasdaq Semiconductor ETF	93.49	93.17 to 94.79
First Trust NASDAQ Technology Dividend Index Fund	82.53	82.38 to 83.52
First Trust Nasdaq Transportation ETF	35.99	35.93 to 36.09
First Trust NASDAQ-100 Equal Weighted Index Fund	130.72	130.54 to 131.32
First Trust NASDAQ-100 Ex-Technology Sector Index Fund	96.39	96.20 to 96.48
First Trust NASDAQ-100- Technology Index Fund	199.68	199.51 to 201.87
First Trust RBA American Industrial Renaissance ETF	83.22	82.81 to 83.83
First Trust Rising Dividend Achievers ETF	62.52	62.39 to 62.86
First Trust RiverFront Dynamic Developed International ETF	63.76	63.76 to 63.95
First Trust RiverFront Dynamic Emerging Markets ETF	64.15	63.97 to 64.25
First Trust RiverFront Dynamic Europe ETF	61.02	61.02 to 61.07
First Trust S&P International Dividend Aristocrats ETF	16.30	16.28 to 16.32
First Trust Small Cap Core AlphaDEX Fund	104.04	103.40 to 104.31
First Trust Small Cap Growth AlphaDEX Fund	80.31	80.09 to 80.65
First Trust Small Cap Value AlphaDEX Fund	56.19	55.96 to 56.35
First Trust SMID Cap Rising Dividend Achievers ETF	37.80	37.69 to 37.99
First Trust SSI Strategic Convertible Securities ETF	37.81	37.81 to 38.14
First Trust Strategic Income ETF	27.41	27.36 to 27.51
First Trust Switzerland AlphaDEX Fund	65.96	65.96 to 65.99
First Trust TCW Opportunistic Fixed Income ETF	42.85	42.75 to 42.89
First Trust United Kingdom AlphaDEX Fund	38.67	38.65 to 38.81
First United Corporation	32.52	32.37 to 32.67
First Western Financial, Inc.	20.05	17.82 to 20.05
FirstCash, Inc.	113.42	111.85 to 113.99
FirstService Corporation	185.45	184.00 to 186.42
Five Below, Inc.	95.75	92.00 to 97.45
Five9, Inc.	39.74	39.02 to 40.92
Flex Ltd.	44.27	43.93 to 44.47
FlexShares Credit-Scored US Corporate Bond Index Fund	47.84	47.77 to 47.86
FlexShares Real Assets Allocation Index Fund	30.34	30.34 to 30.34
Fluent, Inc.	2.83	2.77 to 2.93
Fonar Corporation	16.00	15.54 to 16.10
Formula Systems (1985) Ltd.	86.98	86.96 to 86.98
Forrester Research, Inc.	15.15	15.10 to 15.38
Fortinet, Inc.	96.90	96.11 to 97.57
Fortress Biotech, Inc.	7.08	6.98 to 7.09
Forward Industries, Inc.	6.54	6.41 to 6.99
Fox Factory Holding Corp.	29.18	28.70 to 29.44
Franklin Electric Co., Inc.	98.57	97.97 to 99.15
Freightcar America, Inc.	13.15	12.73 to 13.64
Frequency Electronics, Inc.	18.06	18.00 to 18.95
Freshpet, Inc.	158.36	155.82 to 160.42
frontdoor, inc.	58.45	57.70 to 58.53
FRP Holdings, Inc.	30.57	30.20 to 30.82
FSB Bancorp, Inc.	29.86	29.23 to 30.41
Full House Resorts, Inc.	4.77	4.41 to 4.79
Fulton Financial Corporation	20.56	20.36 to 20.78
FVCBankcorp, Inc.	12.15	11.87 to 12.33
G. Willi-Food International, Ltd.	16.30	16.20 to 16.86
Gaia, Inc.	5.87	5.67 to 5.99
Galectin Therapeutics Inc.	1.22	1.20 to 1.28
Galmed Pharmaceuticals Ltd.	2.93	2.86 to 3.04
Gaming and Leisure Properties, Inc.	48.11	47.55 to 48.28
Garmin Ltd.	214.23	213.66 to 215.35
Gentex Corporation	27.73	27.62 to 28.02
Gentherm Inc	39.67	39.40 to 39.83
German American Bancorp, Inc.	39.23	38.10 to 39.34
Gibraltar Industries, Inc.	62.32	61.32 to 62.51
G-III Apparel Group, LTD.	31.89	31.13 to 32.35
Gilat Satellite Networks Ltd.	7.29	7.12 to 7.51
Gilead Sciences, Inc.	93.07	92.26 to 94.00
Glacier Bancorp, Inc.	50.60	49.58 to 51.98
Gladstone Capital Corporation	30.12	29.75 to 30.15
Gladstone Commercial Corporation	21.02	21.01 to 21.09
Gladstone Investment Corporation	13.37	13.28 to 13.43
Global Indemnity Limited	37.00	37.00 to 37.00
Global Water Resources, Inc.	12.02	11.60 to 12.03
Global X Autonomous & Electric Vehicles ETF	23.98	23.96 to 24.17
Global X Conscious Companies ETF	40.49	40.44 to 40.67
Global X DAX Germany ETF	36.41	36.40 to 36.57
Global X E-commerce ETF	29.61	29.24 to 29.64
Global X FinTech ETF	32.94	32.90 to 33.33
Global X Future Analytics Tech ETF	40.76	40.63 to 40.98
Global X Internet of Things ETF	36.69	36.67 to 37.06
Global X Millennials Thematic ETF	46.91	46.72 to 46.97
Global X MSCI SuperDividend EAFE ETF	14.40	14.40 to 14.43
Global X NASDAQ-100 Covered Call ETF	18.54	18.52 to 18.57
Global X Robotics & Artificial Intelligence ETF	34.49	34.47 to 34.86
Global X S&P 500 Catholic Values ETF	73.62	73.51 to 73.91
Global X Social Media ETF	44.40	43.89 to 44.47
Global X SuperDividend Alternatives ETF	11.94	11.92 to 11.95
Global X SuperDividend REIT ETF	20.26	20.16 to 20.40
Globus Maritime Limited	1.38	1.37 to 1.41
GlycoMimetics, Inc.	0.27	0.26 to 0.27
Gogo Inc.	8.96	8.54 to 9.16
Golden Entertainment, Inc.	33.03	32.49 to 33.11
Golub Capital BDC, Inc.	15.58	15.47 to 15.60
Good Times Restaurants Inc.	2.53	2.49 to 2.53
Grand Canyon Education, Inc.	171.59	169.62 to 172.40
GRAVITY Co., Ltd.	62.30	59.74 to 62.85
Great Elm Capital Corp.	10.71	10.66 to 10.94
Green Brick Partners, Inc.	60.77	60.25 to 61.36
Greenland Acquisition Corporation	10.74	10.71 to 10.74
Grifols, S.A.	7.35	7.15 to 7.43
Grupo Aeroportuario del Centro Norte S.A.B. de C.V.	79.94	79.03 to 80.23
Guaranty Bancshares, Inc.	41.26	40.10 to 41.89
Guardant Health, Inc.	47.21	46.43 to 48.60
Gulf Island Fabrication, Inc.	7.22	7.13 to 7.22
Gulf Resources, Inc.	0.70	0.63 to 0.70
Gyrodyne , LLC	9.26	9.02 to 9.26
H&E Equipment Services, Inc.	88.50	88.48 to 89.25
Hallador Energy Company	13.18	13.11 to 13.52
Halozyme Therapeutics, Inc.	55.77	54.98 to 56.08
Hamilton Lane Incorporated	160.99	157.82 to 161.93
Hancock Whitney Corporation	58.97	58.58 to 59.72
Hanmi Financial Corporation	22.98	22.68 to 23.20
HarborOne Bancorp, Inc.	12.01	11.91 to 12.12
Hasbro, Inc.	57.42	57.21 to 57.82
Hawkins, Inc.	115.68	115.39 to 118.30
Hawthorn Bancshares, Inc.	32.30	31.85 to 32.85
Haymaker Acquisition Corp.	10.81	10.81 to 10.82
HealthEquity, Inc.	106.88	104.07 to 107.87
HealthStream, Inc.	32.20	31.78 to 32.24
Heartland Express, Inc.	11.56	11.55 to 11.96
Heartland Financial USA, Inc.	66.60	63.83 to 66.99
Heidrick & Struggles International, Inc.	46.12	45.47 to 46.44
Helen of Troy Limited	66.75	64.81 to 66.89
Hennessy Advisors, Inc.	12.36	11.98 to 12.77
Henry Schein, Inc.	74.97	72.74 to 75.08
Heritage Commerce Corp	9.54	9.21 to 9.91
Heritage Financial Corporation	24.65	24.38 to 25.12
Heron Therapeutics, Inc.	1.83	1.75 to 1.85
Himax Technologies, Inc.	12.85	11.81 to 13.91
Hingham Institution for Savings	257.31	253.06 to 258.65
Hologic, Inc.	71.02	70.26 to 71.53
Home Bancorp, Inc.	47.57	47.01 to 47.82
Home BancShares, Inc.	30.06	29.89 to 30.20
HomeTrust Bancshares, Inc.	36.72	35.83 to 37.24
Hooker Furniture Corporation	13.56	13.40 to 13.80
Hope Bancorp, Inc.	12.12	11.98 to 12.18
Horizon Bancorp, Inc.	16.57	16.38 to 16.70
Horizon Technology Finance Corporation	9.37	9.32 to 9.40
Huazhu Group Limited	32.58	31.94 to 32.97
Hub Group, Inc.	45.22	44.78 to 45.45
Hudson Global, Inc.	13.28	12.41 to 13.65
Huntington Bancshares Incorporated	17.20	16.84 to 17.40
Hurco Companies, Inc.	21.63	21.36 to 21.93
i3 Verticals, Inc.	24.31	23.55 to 24.32
IAC/InterActiveCorp	42.59	41.38 to 42.72
IBEX Holdings Limited	22.29	22.08 to 22.50
icad inc.	2.42	2.32 to 2.49
Icahn Enterprises L.P.	9.80	9.72 to 9.91
ICU Medical, Inc.	172.30	164.98 to 172.46
IDEXX Laboratories, Inc.	435.33	429.08 to 436.58
IES Holdings, Inc.	285.04	283.12 to 310.63
IF Bancorp, Inc.	24.10	24.10 to 24.10
Immutep Limited	1.97	1.95 to 2.02
Incyte Corporation	72.59	72.29 to 73.68
Independent Bank Corp.	66.58	65.33 to 66.98
Independent Bank Corporation	35.60	35.02 to 36.30
Independent Bank Group, Inc	60.67	59.76 to 61.32
Industrial Logistics Properties Trust	3.88	3.67 to 3.89
Infinera Corporation	6.61	6.60 to 6.62
Information Services Group, Inc.	3.24	3.21 to 3.29
Ingles Markets, Incorporated	65.63	64.00 to 65.89
INmune Bio Inc.	8.46	7.54 to 8.78
Innodata Inc.	40.28	38.94 to 42.46
Innospec Inc.	114.43	113.76 to 115.33
Innovative Solutions and Support, Inc.	11.14	10.95 to 11.50
Innoviva, Inc.	18.70	18.42 to 18.80
Inogen, Inc	11.44	11.09 to 11.97
Inovio Pharmaceuticals, Inc.	2.18	2.11 to 2.33
Inseego Corp.	12.28	12.16 to 12.58
Insight Enterprises, Inc.	173.80	172.29 to 175.65
Insmed, Inc.	78.48	76.60 to 79.08
Inspired Entertainment, Inc.	9.45	9.36 to 9.50
Insteel Industries, Inc.	28.80	28.52 to 29.20
Insulet Corporation	280.35	275.17 to 280.73
Integra LifeSciences Holdings Corporation	26.05	25.35 to 26.31
Integrated Media Technology Limited	1.53	1.53 to 1.63
Intel Corporation	20.83	20.75 to 21.41
Intellia Therapeutics, Inc.	10.99	10.89 to 11.46
Inter Parfums, Inc.	140.91	139.74 to 142.13
InterDigital, Inc.	176.87	174.56 to 178.15
Interface, Inc.	24.47	24.24 to 24.71
International Bancshares Corporation	65.70	65.02 to 66.20
Intra-Cellular Therapies Inc.	127.35	127.19 to 127.61
Intuitive Surgical, Inc.	584.05	573.32 to 591.91
Invesco BuyBack Achievers ETF	119.95	119.77 to 120.42
Invesco Dividend Achievers ETF	47.51	47.42 to 47.60
Invesco DWA Basic Materials Momentum ETF	92.19	91.92 to 92.86
Invesco DWA Consumer Cyclicals Momentum ETF	102.77	102.77 to 103.29
Invesco DWA Consumer Staples Momentum ETF	108.61	108.33 to 108.61
Invesco DWA Developed Markets Momentum ETF	38.89	38.78 to 38.97
Invesco DWA Emerging Markets Momentum ETF	18.99	18.92 to 19.02
Invesco DWA Financial Momentum ETF	60.41	60.04 to 60.58
Invesco DWA Healthcare Momentum ETF	41.94	41.66 to 42.15
Invesco DWA Industrials Momentum ETF	168.09	167.67 to 170.31
Invesco DWA Momentum ETF	115.59	115.24 to 116.05
Invesco DWA SmallCap Momentum ETF	94.68	94.41 to 95.47
Invesco DWA Technology Momentum ETF	73.50	73.48 to 76.03
Invesco DWA Utilities Momentum ETF	40.70	40.45 to 40.70
Invesco FTSE RAFI US 1500 Small-Mid ETF	43.08	42.97 to 43.25
Invesco Global Water ETF	40.79	40.67 to 40.90
Invesco Golden Dragon China ETF	26.97	26.33 to 27.01
Invesco High Yield Equity Dividend Achievers ETF	21.78	21.65 to 21.82
Invesco International BuyBack Achievers ETF	41.47	41.47 to 41.60
Invesco International Dividend Achievers ETF	18.88	18.85 to 18.93
Invesco KBW Bank ETF	70.61	69.89 to 71.02
Invesco KBW High Dividend Yield Financial ETF	14.89	14.84 to 14.96
Invesco KBW Premium Yield Equity REIT ETF	17.64	17.45 to 17.71
Invesco KBW Regional Banking ETF	62.22	62.19 to 62.55
Invesco Nasdaq Internet ETF	48.66	48.52 to 48.83
Invesco QQQ Trust, Series 1	529.63	528.15 to 533.79
Invesco S&P SmallCap Consumer Discretionary ETF	112.76	112.64 to 113.06
Invesco S&P SmallCap Consumer Staples ETF	37.68	37.45 to 37.68
Invesco S&P SmallCap Financials ETF	55.98	55.39 to 56.02
Invesco S&P SmallCap Health Care ETF	47.03	46.76 to 47.19
Invesco S&P SmallCap Industrials ETF	142.05	141.78 to 142.65
Invesco S&P SmallCap Information Technology ETF	49.43	49.43 to 49.82
Invesco S&P SmallCap Materials ETF	75.73	75.65 to 75.85
Invesco S&P SmallCap Utilities & Communication Services ETF	59.66	59.65 to 59.77
Invesco Strategic US ETF	51.55	51.44 to 51.66
Invesco Water Resources ETF	67.75	67.57 to 68.34
Investors Title Company	227.50	223.88 to 227.50
Ionis Pharmaceuticals, Inc.	34.75	33.63 to 34.87
Iovance Biotherapeutics, Inc.	6.25	5.99 to 6.38
iQIYI, Inc.	2.23	2.01 to 2.32
iRadimed Corporation	60.48	59.26 to 60.51
iRhythm Technologies, Inc.	110.65	108.63 to 112.31
Iridium Communications Inc	31.02	29.58 to 31.24
iShares 0-5 Year Investment Grade Corporate Bond ETF	49.91	49.87 to 49.93
iShares 1-3 Year International Treasury Bond ETF	68.22	68.15 to 68.36
iShares 1-3 Year Treasury Bond ETF	82.14	82.12 to 82.19
iShares 20+ Year Treasury Bond ETF	87.22	86.60 to 87.28
iShares 3-7 Year Treasury Bond ETF	115.65	115.47 to 115.74
iShares 7-10 Year Treasury Bond ETF	92.47	92.20 to 92.58
iShares Asia 50 ETF	70.56	70.23 to 70.68
iShares Broad USD Investment Grade Corporate Bond ETF	50.41	50.28 to 50.45
iShares Core 1-5 Year USD Bond ETF	47.91	47.88 to 47.94
iShares Core MSCI Total International Stock ETF	68.56	68.42 to 68.73
iShares Core S&P U.S. Growth ETF	145.79	145.47 to 146.99
iShares Core S&P U.S. Value ETF	95.25	95.15 to 95.52
iShares Core Total USD Bond Market ETF	45.27	45.18 to 45.31
iShares ESG 1-5 Year USD Corporate Bond ETF	24.77	24.76 to 24.79
iShares ESG MSCI EAFE ETF	79.57	79.46 to 79.85
iShares ESG MSCI EM ETF	34.44	34.24 to 34.51
iShares ESG MSCI USA ETF	133.88	133.63 to 134.50
iShares ESG USD Corporate Bond ETF	22.76	22.71 to 22.79
iShares Exponential Technologies ETF	62.49	62.44 to 62.86
iShares Fallen Angels USD Bond ETF	27.10	27.03 to 27.11
iShares FTSE EPRA/NAREIT Global Real Estate ex-U.S. Index Fund	19.59	19.55 to 19.65
iShares Global Green Bond ETF	46.71	46.64 to 46.75
iShares Global Infrastructure ETF	54.51	54.28 to 54.60
iShares GNMA Bond ETF	42.88	42.82 to 43.01
iShares Intermediate-Term Corporate Bond ETF	51.61	51.49 to 51.67
iShares International Treasury Bond ETF	38.71	38.49 to 38.77
iShares J.P. Morgan USD Emerging Markets Bond ETF	90.34	90.16 to 90.38
iShares MBS ETF	91.65	91.40 to 91.80
iShares MSCI ACWI ex US Index Fund	54.12	54.03 to 54.28
iShares MSCI ACWI Index Fund	122.06	121.87 to 122.48
iShares MSCI All Country Asia ex Japan Index Fund	73.07	72.73 to 73.20
iShares MSCI Brazil Small-Cap ETF	10.01	9.98 to 10.12
iShares MSCI China ETF	47.39	46.80 to 47.45
iShares MSCI EAFE Small-Cap ETF	62.37	62.16 to 62.55
iShares MSCI Emerging Markets Asia ETF	72.99	72.77 to 73.20
iShares MSCI Emerging Markets ex China ETF	57.20	57.17 to 57.47
iShares MSCI Europe Financials Sector Index Fund	25.22	25.18 to 25.29
iShares MSCI Europe Small-Cap ETF	55.30	55.28 to 55.52
iShares MSCI Global Gold Miners ETF	31.65	31.48 to 31.75
iShares MSCI Global Impact ETF	72.02	71.85 to 72.35
iShares MSCI New Zealand ETF	45.95	45.88 to 46.03
iShares MSCI Qatar ETF	18.07	18.07 to 18.12
iShares MSCI Turkey ETF	36.54	36.52 to 36.65
iShares MSCI UAE ETF	17.26	17.19 to 17.29
iShares Nasdaq Biotechnology Index Fund	137.30	136.98 to 138.66
iShares PHLX SOX Semiconductor Sector Index Fund	230.64	229.71 to 235.48
iShares Preferred and Income Securities ETF	32.08	31.96 to 32.13
iShares S&P Emerging Markets Infrastructure Index Fund	20.99	20.99 to 20.99
iShares S&P Global Timber & Forestry Index Fund	80.35	80.03 to 80.40
iShares S&P Small-Cap 600 Growth ETF	140.83	140.41 to 141.53
iShares Select Dividend ETF	135.10	134.15 to 135.32
iShares Short Treasury Bond ETF	110.42	110.41 to 110.43
iShares Short-Term Corporate Bond ETF	51.88	51.84 to 51.92
Isramco, Inc.	11.36	11.36 to 11.50
Itron, Inc.	106.86	106.27 to 108.05
Ituran Location and Control Ltd.	33.85	33.42 to 33.95
IZEA Worldwide, Inc.	2.66	2.52 to 2.71
J. W. Mays, Inc.	44.00	44.00 to 44.05
Jack Henry & Associates, Inc.	173.88	173.32 to 174.74
Jack In The Box Inc.	39.62	38.27 to 40.13
JAKKS Pacific, Inc.	28.45	27.76 to 28.53
James River Group Holdings, Ltd.	4.90	4.80 to 4.96
Janus Henderson Small Cap Growth Alpha ETF	69.56	69.33 to 69.91
Janus Henderson Small/Mid Cap Growth Alpha ETF	77.90	77.34 to 78.50
Jazz Pharmaceuticals plc	122.04	120.39 to 122.80
JD.com, Inc.	40.72	39.58 to 40.78
Jerash Holdings (US), Inc.	3.49	3.40 to 3.53
JetBlue Airways Corporation	8.07	7.84 to 8.17
John B. Sanfilippo & Son, Inc.	89.18	88.43 to 89.74
Kala Pharmaceuticals, Inc.	8.11	7.92 to 8.30
KalVista Pharmaceuticals, Inc.	8.61	8.49 to 8.74
Kandi Technologies Group, Inc.	1.26	1.19 to 1.29
Karyopharm Therapeutics Inc.	0.70	0.68 to 0.72
Kazia Therapeutics Limited	1.70	1.44 to 1.73
Kelly Services, Inc.	14.40	14.13 to 14.43
Kelly Services, Inc.	14.20	13.95 to 14.60
Kewaunee Scientific Corporation	60.94	59.78 to 61.41
Kezar Life Sciences, Inc.	6.34	6.23 to 6.40
Kimball Electronics, Inc.	19.39	18.98 to 19.42
Kingstone Companies, Inc	15.23	14.66 to 15.30
Kiniksa Pharmaceuticals, Ltd.	20.03	19.52 to 20.58
Kinsale Capital Group, Inc.	432.64	428.06 to 438.72
Kirkland's, Inc.	1.60	1.56 to 1.62
KLA-Tencor Corporation	749.82	743.15 to 765.79
Kodiak Sciences Inc	8.01	7.97 to 8.42
Kopin Corporation	2.03	1.77 to 2.17
Kornit Digital Ltd.	30.19	30.19 to 31.24
Kratos Defense & Security Solutions, Inc.	34.13	33.99 to 34.85
Krystal Biotech, Inc.	154.81	153.70 to 157.19
Kura Oncology, Inc.	7.98	7.92 to 8.25
KVH Industries, Inc.	6.12	5.89 to 6.15
L.B. Foster Company	28.36	27.36 to 28.39
Lake Shore Bancorp, Inc.	13.73	13.55 to 13.73
Lakeland Financial Corporation	69.22	65.31 to 69.23
Lam Research Corporation	79.68	78.98 to 81.70
Lamar Advertising Company	128.10	125.76 to 128.35
Lancaster Colony Corporation	172.00	171.54 to 174.07
Landmark Bancorp Inc.	24.97	24.84 to 25.00
Lands' End, Inc.	13.46	13.21 to 13.46
Lantheus Holdings, Inc.	97.50	95.72 to 98.08
Lantronix, Inc.	3.94	3.88 to 4.03
Laureate Education, Inc.	18.84	18.70 to 18.96
Legacy Housing Corporation	25.50	24.83 to 25.53
Legg Mason Global Infrastructure ETF	22.17	22.17 to 22.27
Legg Mason Low Volatility High Dividend ETF	38.87	38.62 to 38.91
Legg Mason Small-Cap Quality Value ETF	43.74	43.63 to 43.78
LendingTree, Inc.	41.45	40.82 to 42.98
Lexicon Pharmaceuticals, Inc.	0.99	0.91 to 1.09
LexinFintech Holdings Ltd.	7.63	6.72 to 7.63
LGI Homes, Inc.	90.39	89.92 to 92.21
Liberty Broadband Corporation	80.55	78.51 to 80.59
Liberty Broadband Corporation	81.19	79.00 to 81.26
Liberty Global plc	11.88	11.82 to 12.09
Liberty Global plc	12.05	12.05 to 12.05
Liberty Latin America Ltd.	6.89	6.79 to 6.91
Liberty Latin America Ltd.	6.84	6.74 to 6.87
Liberty Media Corporation	41.16	41.08 to 41.51
Liberty Media Corporation	37.91	37.90 to 38.30
Liberty Media Corporation	84.67	83.52 to 85.20
Liberty Media Corporation	92.84	91.56 to 93.46
Lifetime Brands, Inc.	6.00	5.98 to 6.15
Lifevantage Corporation	24.24	23.57 to 25.38
Lifeway Foods, Inc.	23.36	23.00 to 23.54
Ligand Pharmaceuticals Incorporated	115.03	112.50 to 115.81
Lightbridge Corporation	8.03	7.74 to 9.54
LightPath Technologies, Inc.	3.23	3.12 to 3.33
Limbach Holdings, Inc.	102.44	99.83 to 106.05
Lincoln Educational Services Corporation	16.03	15.78 to 16.06
Lincoln Electric Holdings, Inc.	197.27	196.09 to 198.20
Lipocine Inc.	4.69	4.50 to 4.83
Liquidia Technologies, Inc.	14.36	14.16 to 14.80
Liquidity Services, Inc.	36.81	36.00 to 36.92
Littelfuse, Inc.	235.01	234.24 to 237.51
LivaNova PLC	48.15	47.75 to 48.97
Live Ventures Incorporated	9.65	9.65 to 9.68
LKQ Corporation	38.34	38.16 to 38.75
LM Funding America, Inc.	2.16	2.08 to 2.28
LogicBio Therapeutics, Inc.	7.07	6.98 to 7.16
Logitech International S.A.	91.18	90.83 to 91.47
Loncar Cancer Immunotherapy ETF	12.45	12.39 to 12.69
Loop Industries, Inc.	1.20	1.18 to 1.21
LPL Financial Holdings Inc.	360.29	356.27 to 361.22
LSI Industries Inc.	22.08	21.84 to 25.38
lululemon athletica inc.	400.03	385.73 to 400.79
Lumentum Holdings Inc.	95.65	95.47 to 100.64
Luna Innovations Incorporated	0.89	0.80 to 1.54
MACOM Technology Solutions Holdings, Inc.	144.17	141.83 to 147.59
MacroGenics, Inc.	3.23	3.08 to 3.37
Madrigal Pharmaceuticals, Inc.	328.14	324.04 to 343.54
Magal Security Systems Ltd.	56.32	56.12 to 56.97
Magic Software Enterprises Ltd.	12.85	12.81 to 13.01
MakeMyTrip Limited	109.07	106.57 to 112.20
Malibu Boats, Inc.	38.12	37.57 to 38.41
Mammoth Energy Services, Inc.	3.26	3.15 to 3.36
Manhattan Associates, Inc.	289.38	282.93 to 289.67
Manitex International, Inc.	5.80	5.79 to 5.81
Marathon Patent Group, Inc.	19.99	19.83 to 21.18
MarketAxess Holdings, Inc.	224.43	223.34 to 226.84
Marriott International	284.11	282.35 to 286.59
Marten Transport, Ltd.	15.94	15.89 to 16.10
Martin Midstream Partners L.P.	3.56	3.45 to 3.59
Marvell Technology Group Ltd.	124.02	123.67 to 127.20
Masimo Corporation	170.24	168.00 to 171.59
MasterCraft Boat Holdings, Inc.	18.59	18.47 to 19.00
Match Group, Inc.	34.06	33.20 to 34.19
Materialise NV	8.20	7.81 to 8.28
Matrix Service Company	15.05	14.69 to 15.20
Mattel, Inc.	18.18	18.05 to 18.27
McGrath RentCorp	122.66	122.55 to 123.70
MediWound Ltd.	19.83	18.30 to 19.99
Medpace Holdings, Inc.	344.07	339.09 to 347.50
MEI Pharma, Inc.	2.85	2.82 to 2.88
MeiraGTx Holdings plc	6.21	5.94 to 6.30
Melco Resorts & Entertainment Limited	5.60	5.54 to 5.69
MercadoLibre, Inc.	1843.45	1835.16 to 1871.45
Mercantil Bank Holding Corporation	23.23	22.78 to 23.72
Mercantile Bank Corporation	49.20	46.81 to 49.71
Mercer International Inc.	6.69	6.50 to 6.74
Merchants Bancorp	39.00	38.64 to 39.42
Meridian Corporation	15.90	15.60 to 15.98
Merit Medical Systems, Inc.	104.64	102.20 to 104.77
Merus N.V.	41.30	40.84 to 41.82
Mesa Laboratories, Inc.	140.47	138.95 to 149.50
Mesoblast Limited	18.27	18.01 to 18.60
Meta Financial Group, Inc.	79.77	77.81 to 80.39
Methanex Corporation	50.78	50.32 to 51.20
MGP Ingredients, Inc.	36.19	35.31 to 36.67
Microbot Medical Inc.	2.03	1.97 to 2.27
Micron Technology, Inc.	103.19	102.72 to 105.72
Microsoft Corporation	444.06	441.40 to 446.65
Microvision, Inc.	1.72	1.70 to 1.90
Mid Penn Bancorp	29.79	29.65 to 30.04
MidWestOne Financial Group, Inc.	30.99	30.20 to 31.41
Millicom International Cellular S.A.	27.44	27.41 to 27.69
MIND C.T.I. Ltd.	2.10	2.08 to 2.13
Mitcham Industries, Inc.	9.08	8.00 to 9.15
Mitek Systems, Inc.	10.16	9.94 to 10.35
MKS Instruments, Inc.	117.50	116.82 to 119.86
MMTec, Inc.	1.69	1.46 to 1.69
Moderna, Inc.	41.41	40.79 to 45.40
Mogo Finance Technology Inc.	1.34	1.33 to 1.37
Molecular Templates, Inc.	0.11	0.10 to 0.15
Momo Inc.	7.33	7.13 to 7.37
Monarch Casino & Resort, Inc.	84.03	83.58 to 84.53
Mondelez International, Inc.	57.42	56.81 to 57.62
MongoDB, Inc.	261.86	258.68 to 264.27
Monolithic Power Systems, Inc.	678.43	670.00 to 700.00
Monro, Inc.	22.00	21.51 to 22.13
Monroe Capital Corporation	8.46	8.46 to 8.58
Morningstar, Inc.	328.77	327.04 to 330.00
Motorcar Parts of America, Inc.	7.12	6.97 to 7.28
Mr. Cooper Group Inc.	104.12	102.21 to 104.37
Mustang Bio, Inc.	4.79	3.86 to 5.63
MVB Financial Corp.	19.55	19.10 to 19.66
MYR Group, Inc.	156.75	154.03 to 158.44
Nano Dimension Ltd.	2.34	2.30 to 2.42
NAPCO Security Technologies, Inc.	36.54	36.38 to 37.38
Nasdaq, Inc.	81.15	80.66 to 81.57
Nathan's Famous, Inc.	79.78	79.17 to 80.92
National Bankshares, Inc.	29.34	29.08 to 30.23
National CineMedia, Inc.	6.90	6.72 to 6.98
National Energy Services Reunited Corp.	9.52	9.41 to 9.57
National Energy Services Reunited Corp.	0.48	0.48 to 0.48
National Research Corporation	17.96	17.58 to 18.23
National Vision Holdings, Inc.	11.30	11.07 to 11.35
Natural Alternatives International, Inc.	4.23	4.20 to 4.24
Natural Health Trends Corp.	4.83	4.81 to 5.21
Nature's Sunshine Products, Inc.	14.44	14.43 to 14.64
Navient Corporation	19.16	18.93 to 19.29
Navient Corporation	14.57	14.45 to 14.74
NBT Bancorp Inc.	48.02	46.91 to 48.54
NCS Multistage Holdings, Inc.	30.90	30.68 to 31.82
NeoGenomics, Inc.	14.86	14.37 to 15.01
Neonode Inc.	8.66	8.43 to 8.84
NetApp, Inc.	126.00	124.95 to 126.62
NetEase, Inc.	103.18	101.08 to 103.83
Netflix, Inc.	977.59	967.68 to 986.28
NETGEAR, Inc.	27.85	27.80 to 28.81
NetScout Systems, Inc.	22.93	22.66 to 23.18
Neurocrine Biosciences, Inc.	148.73	145.97 to 149.18
NeuroMetrix, Inc.	4.21	4.04 to 4.24
Neuronetics, Inc.	2.44	2.35 to 2.58
Neurotrope, Inc.	7.50	7.18 to 7.78
New Fortress Energy LLC	15.36	15.34 to 16.50
New York Mortgage Trust, Inc.	5.92	5.87 to 6.01
Newell Brands Inc.	10.66	10.27 to 10.70
Newmark Group, Inc.	13.85	13.70 to 14.14
News Corporation	31.58	31.26 to 31.79
News Corporation	28.08	27.84 to 28.29
Newtek Business Services Corp.	13.18	12.77 to 13.31
Newtek Business Services Corp.	25.26	25.23 to 25.26
Newtek Business Services Corp.	25.00	25.00 to 25.00
Nexstar Media Group, Inc.	157.72	156.03 to 159.25
NextDecade Corporation	8.51	8.40 to 8.64
Niu Technologies	1.99	1.95 to 2.02
nLIGHT, Inc.	11.85	11.69 to 12.16
NMI Holdings Inc	38.05	37.64 to 38.15
NN, Inc.	3.11	2.97 to 3.24
Noodles & Company	1.39	1.08 to 1.44
Nordson Corporation	218.07	216.73 to 220.29
Nortech Systems Incorporated	10.32	9.91 to 10.32
Northeast Bancorp	101.42	98.85 to 101.58
Northern Trust Corporation	110.92	108.04 to 111.69
Northfield Bancorp, Inc.	11.66	11.62 to 11.91
Northrim BanCorp Inc	80.17	77.93 to 80.64
Northwest Bancshares, Inc.	13.19	13.02 to 13.38
Northwest Pipe Company	49.44	48.52 to 49.70
Nova Measuring Instruments Ltd.	252.38	247.69 to 253.98
Novavax, Inc.	9.22	9.06 to 9.80
NuCana plc	1.13	1.08 to 1.14
Nutanix, Inc.	64.69	64.42 to 65.77
Nuveen NASDAQ 100 Dynamic Overwrite Fund	27.74	27.60 to 27.86
NV5 Global, Inc.	18.99	18.76 to 19.01
NVIDIA Corporation	142.62	141.88 to 148.97
NXP Semiconductors N.V.	213.43	211.57 to 217.46
Oaktree Specialty Lending Corporation	15.67	15.62 to 15.75
OceanFirst Financial Corp.	18.81	18.49 to 19.12
Office Properties Income Trust	0.92	0.91 to 0.94
OFS Capital Corporation	8.11	8.04 to 8.14
Okta, Inc.	88.86	87.99 to 91.08
Old Dominion Freight Line, Inc.	190.81	189.81 to 192.05
Old National Bancorp	23.07	22.68 to 23.28
Old Second Bancorp, Inc.	18.42	18.05 to 18.56
Ollie's Bargain Outlet Holdings, Inc.	112.91	112.07 to 114.10
Olympic Steel, Inc.	35.40	34.10 to 35.63
Omega Flex, Inc.	41.60	40.86 to 41.60
Omnicell, Inc.	43.63	42.87 to 43.66
One Stop Systems, Inc.	3.92	3.80 to 3.97
OneSpan Inc.	19.40	19.37 to 19.99
Open Text Corporation	28.84	28.67 to 28.97
Opera Limited	18.16	17.80 to 18.54
Optical Cable Corporation	6.13	5.60 to 6.30
OptimizeRx Corporation	5.43	5.20 to 5.76
OptimumBank Holdings, Inc.	4.73	4.61 to 4.78
OptiNose, Inc.	6.55	6.50 to 6.82
OraSure Technologies, Inc.	4.01	3.98 to 4.09
O'Reilly Automotive, Inc.	1254.00	1243.55 to 1261.19
Organogenesis Holdings Inc.	3.56	3.44 to 3.58
Origin Agritech Limited	2.19	1.75 to 2.26
Orrstown Financial Services Inc	35.99	34.88 to 36.20
Orthofix Medical Inc.	18.35	17.72 to 18.68
OrthoPediatrics Corp.	26.39	26.32 to 27.30
OSI Systems, Inc.	199.87	190.54 to 200.14
Otter Tail Corporation	77.58	77.41 to 78.45
Oxbridge Re Holdings Limited	4.86	4.36 to 5.04
Oxbridge Re Holdings Limited	0.75	0.67 to 0.75
Oxford Lane Capital Corp.	5.12	5.10 to 5.13
Oxford Lane Capital Corp.	22.95	22.93 to 22.95
Oxford Square Capital Corp.	2.67	2.65 to 2.68
PACCAR Inc.	109.90	109.01 to 110.29
Pacific Premier Bancorp Inc	24.97	24.61 to 25.40
Pacira Pharmaceuticals, Inc.	24.52	23.20 to 25.29
Pan American Silver Corp.	22.42	22.24 to 22.78
Papa John's International, Inc.	38.97	38.78 to 40.31
Papa Murphy's Holdings, Inc.	18.30	18.04 to 18.41
Parke Bancorp, Inc.	20.00	19.64 to 20.06
Pathfinder Bancorp, Inc.	16.50	16.50 to 16.50
Patrick Industries, Inc.	94.59	94.48 to 95.96
Patterson Companies, Inc.	30.93	30.90 to 30.98
PAVmed Inc.	0.65	0.59 to 0.68
PAVmed Inc.	0.02	0.02 to 0.02
Paychex, Inc.	146.11	144.16 to 146.35
Paylocity Holding Corporation	206.50	203.25 to 207.48
PayPal Holdings, Inc.	89.11	88.84 to 90.02
PC Connection, Inc.	72.85	71.87 to 72.93
Peapack-Gladstone Financial Corporation	32.14	31.94 to 32.61
Pegasystems Inc.	108.11	108.00 to 109.88
Penn National Gaming, Inc.	20.20	19.78 to 20.70
PennantPark Floating Rate Capital Ltd.	11.27	11.23 to 11.29
Penns Woods Bancorp, Inc.	30.99	30.69 to 31.19
Peoples Bancorp Inc.	32.68	32.21 to 32.93
Peoples Financial Services Corp.	50.85	50.12 to 51.33
Pepsico, Inc.	149.12	148.13 to 149.31
Perion Network Ltd	8.95	8.90 to 9.02
Perma-Pipe International Holdings, Inc.	16.07	15.82 to 16.50
Phibro Animal Health Corporation	21.91	21.21 to 22.15
Pinduoduo Inc.	111.34	104.97 to 111.77
Pinnacle Financial Partners, Inc.	123.28	121.82 to 123.82
Pixelworks, Inc.	0.88	0.84 to 0.93
Plumas Bancorp	46.47	45.94 to 46.87
Pool Corporation	353.74	353.01 to 362.81
Popular, Inc.	101.58	100.63 to 102.48
Potbelly Corporation	12.35	11.88 to 12.46
PotlatchDeltic Corporation	41.71	41.47 to 42.08
Powell Industries, Inc.	290.80	282.96 to 298.37
Power Integrations, Inc.	61.93	61.50 to 63.00
PRA Group, Inc.	21.72	21.49 to 22.02
Precipio, Inc.	6.53	6.28 to 6.66
Preferred Bank	86.04	85.07 to 86.42
Preformed Line Products Company	141.80	132.02 to 144.61
Premier, Inc.	22.39	22.03 to 22.43
PriceSmart, Inc.	90.79	89.68 to 91.29
PrimeEnergy Resources Corporation	223.60	218.00 to 227.00
Primoris Services Corporation	86.43	85.40 to 88.22
Principal Financial Group Inc	81.83	81.58 to 82.22
Principal Price Setters Index ETF	75.06	74.87 to 75.56
Principal Shareholder Yield Index ETF	51.26	51.19 to 51.36
Principal U.S. Mega-Cap Multi-Factor Index ETF	61.75	61.64 to 62.00
Principal U.S. Small-Cap Multi-Factor Index ETF	53.56	53.36 to 53.73
Profire Energy, Inc.	2.54	2.54 to 2.56
ProShares Equities for Rising Rates ETF	59.56	59.56 to 59.78
ProShares Ultra Nasdaq Biotechnology	54.49	54.15 to 55.15
ProShares UltraPro QQQ	86.75	86.01 to 88.83
Prospect Capital Corporation	4.38	4.36 to 4.40
Protagonist Therapeutics, Inc.	37.69	37.00 to 38.70
Prothena Corporation plc	15.62	15.11 to 16.11
Provident Bancorp, Inc.	11.40	11.17 to 11.82
Provident Financial Holdings, Inc.	15.80	15.79 to 16.16
PTC Inc.	188.96	188.50 to 190.27
PTC Therapeutics, Inc.	46.45	44.44 to 47.09
Pulmatrix, Inc.	7.28	6.86 to 7.34
Pulse Biosciences, Inc	18.12	17.35 to 18.85
Purple Innovation, Inc.	1.25	1.15 to 1.27
Qorvo, Inc.	88.94	88.45 to 91.33
QUALCOMM Incorporated	172.11	171.94 to 175.20
Qualys, Inc.	143.14	141.38 to 143.34
Quanterix Corporation	9.57	9.56 to 10.13
QuickLogic Corporation	9.18	9.10 to 9.59
Quidel Corporation	44.24	43.83 to 45.10
Qurate Retail, Inc.	0.39	0.37 to 0.39
Radius Health, Inc.	12.49	12.45 to 13.13
RadNet, Inc.	64.08	63.05 to 65.15
Radware Ltd.	22.01	21.87 to 22.19
Ramaco Resources, Inc.	10.14	10.08 to 10.44
Rambus, Inc.	62.97	62.37 to 63.79
Rand Capital Corporation	22.74	22.05 to 22.82
RCI Hospitality Holdings, Inc.	57.13	54.15 to 57.99
Reading International Inc	1.77	1.61 to 1.79
Reading International Inc	6.62	6.48 to 6.77
Reality Shares Nasdaq NextGen Economy ETF	28.39	28.17 to 29.15
Recon Technology, Ltd.	2.38	2.38 to 2.54
Red Robin Gourmet Burgers, Inc.	6.32	5.88 to 6.39
Red Rock Resorts, Inc.	46.32	46.29 to 47.42
Red Violet, Inc.	35.60	35.36 to 35.95
Redfin Corporation	7.90	7.87 to 8.22
Redhill Biopharma Ltd.	6.44	6.44 to 6.80
Regency Centers Corporation	71.77	70.79 to 72.08
REGENXBIO Inc.	7.88	7.46 to 8.01
Renasant Corporation	36.57	36.06 to 36.84
Repligen Corporation	165.89	165.24 to 168.70
Replimune Group, Inc.	13.59	13.00 to 13.78
Retail Opportunity Investments Corp.	17.44	17.43 to 17.45
Revance Therapeutics, Inc.	3.65	3.65 to 3.69
RF Industries, Ltd.	4.39	4.37 to 4.45
RGC Resources Inc.	20.84	20.67 to 20.96
Rhinebeck Bancorp, Inc.	9.96	9.91 to 9.98
Rhythm Pharmaceuticals, Inc.	57.78	56.89 to 58.49
Ribbon Communications Inc.	4.11	4.06 to 4.22
Rigel Pharmaceuticals, Inc.	22.17	21.24 to 22.32
Rimini Street, Inc.	2.99	2.85 to 3.13
Riot Blockchain, Inc	13.54	13.05 to 14.23
Riverview Bancorp Inc	5.67	5.64 to 5.67
Rocket Pharmaceuticals, Inc.	10.71	10.63 to 11.27
Rockwell Medical, Inc.	2.20	2.19 to 2.27
Rocky Brands, Inc.	25.55	25.22 to 25.83
Roku, Inc.	81.29	80.58 to 84.75
Royal Gold, Inc.	139.44	138.70 to 140.90
RumbleOn, Inc.	4.79	4.42 to 4.84
Rush Enterprises, Inc.	61.14	59.82 to 61.20
Rush Enterprises, Inc.	57.01	55.36 to 57.18
Ryanair Holdings plc	46.14	45.09 to 46.30
S&T Bancorp, Inc.	37.37	36.96 to 37.56
S&W Seed Company	9.39	9.00 to 9.39
Sabra Health Care REIT, Inc.	16.92	16.67 to 16.94
Sabre Corporation	3.42	3.38 to 3.51
Saga Communications, Inc.	12.53	12.28 to 12.58
Sage Therapeutics, Inc.	7.10	6.91 to 7.10
Saia, Inc.	494.30	487.75 to 503.00
Sangamo Therapeutics, Inc.	1.16	1.16 to 1.29
Sanmina Corporation	84.01	82.53 to 84.18
Sanofi	52.48	52.39 to 52.73
Sapiens International Corporation N.V.	26.35	26.21 to 26.69
SB Financial Group, Inc.	21.22	20.75 to 22.25
ScanSource, Inc.	51.02	50.72 to 51.49
Scholar Rock Holding Corporation	43.75	40.26 to 45.41
Scholastic Corporation	20.44	19.86 to 20.70
Seacoast Banking Corporation of Florida	26.73	26.43 to 27.04
Seagate Technology PLC	108.19	107.60 to 110.24
SecureWorks Corp.	8.47	8.45 to 8.48
Security National Financial Corporation	12.76	12.50 to 12.78
SEI Investments Company	84.88	83.41 to 85.12
Selective Insurance Group, Inc.	93.26	91.71 to 93.46
SemiLEDS Corporation	1.72	1.58 to 1.90
Semtech Corporation	73.02	72.96 to 75.93
Seneca Foods Corp.	74.41	72.27 to 74.74
Seneca Foods Corp.	71.70	71.70 to 71.70
SenesTech, Inc.	3.06	2.95 to 3.13
Sensus Healthcare, Inc.	7.14	6.93 to 7.26
Seres Therapeutics, Inc.	0.86	0.85 to 0.93
ServisFirst Bancshares, Inc.	88.34	86.73 to 88.86
SG Blocks, Inc.	0.95	0.93 to 1.02
Shore Bancshares Inc	15.57	15.45 to 15.68
ShotSpotter, Inc.	13.85	12.76 to 14.00
SI-BONE, Inc.	16.25	16.09 to 16.59
Siebert Financial Corp.	3.07	2.99 to 3.09
Sierra Bancorp	29.75	28.90 to 29.90
Sify Technologies Limited	3.13	3.08 to 3.17
SIGA Technologies Inc.	6.45	6.40 to 6.61
SigmaTron International, Inc.	1.83	1.68 to 1.83
Silgan Holdings Inc.	52.54	52.35 to 52.86
Silicom Ltd	17.38	16.98 to 17.53
Silicon Laboratories, Inc.	135.53	134.87 to 141.05
Silicon Motion Technology Corporation	52.81	52.79 to 54.25
Silvercrest Asset Management Group Inc.	18.12	17.91 to 18.31
Simmons First National Corporation	22.53	22.25 to 22.60
Simulations Plus, Inc.	33.78	33.17 to 34.14
Sirius XM Holdings Inc.	21.96	21.80 to 22.25
SkyWest, Inc.	114.11	111.50 to 114.73
Sleep Number Corporation	18.82	17.81 to 18.87
SLM Corporation	29.01	28.95 to 31.49
SLM Corporation	75.27	74.07 to 75.29
Smart Sand, Inc.	2.63	2.56 to 2.71
SmartFinancial, Inc.	35.54	34.85 to 35.75
Smith Micro Software, Inc.	1.32	1.21 to 1.36
Socket Mobile, Inc.	1.62	1.59 to 1.62
Sohu.com Limited	12.84	12.47 to 13.00
Solar Capital Ltd.	16.69	16.66 to 16.72
SolarEdge Technologies, Inc.	14.68	13.71 to 15.18
Soleno Therapeutics, Inc.	48.06	47.24 to 49.77
Sonoma Pharmaceuticals, Inc.	2.84	2.63 to 3.04
South State Corporation	103.67	101.99 to 106.73
Southern First Bancshares, Inc.	36.58	36.43 to 37.09
Southern Missouri Bancorp, Inc.	57.21	55.88 to 57.45
Southside Bancshares, Inc.	32.08	31.41 to 32.15
SPAR Group, Inc.	1.97	1.93 to 1.98
SpartanNash Company	17.92	17.73 to 18.06
SPI Energy Co., Ltd.	0.77	0.73 to 1.36
Spok Holdings, Inc.	16.38	16.10 to 16.42
Sportsman's Warehouse Holdings, Inc.	2.25	2.22 to 2.30
Sprott Focus Trust, Inc.	7.65	7.64 to 7.67
Sprouts Farmers Market, Inc.	146.75	142.32 to 146.92
SPS Commerce, Inc.	191.56	189.11 to 197.27
SS&C Technologies Holdings, Inc.	79.98	79.29 to 80.67
SSR Mining Inc.	8.02	7.91 to 8.15
STAAR Surgical Company	24.45	23.82 to 25.16
Staffing 360 Solutions, Inc.	3.64	3.60 to 3.85
Starbucks Corporation	98.81	97.62 to 99.01
Steel Connect, Inc.	12.18	12.00 to 12.58
Sterling Bancorp, Inc.	4.72	4.70 to 4.77
Sterling Construction Company Inc	187.30	183.20 to 197.65
Steven Madden, Ltd.	41.50	41.28 to 42.14
Stock Yards Bancorp, Inc.	75.00	73.40 to 75.44
StoneCastle Financial Corp	21.28	21.09 to 21.32
StoneCo Ltd.	8.69	8.60 to 8.89
Strata Skin Sciences, Inc.	2.99	2.88 to 3.01
Stratasys, Ltd.	9.85	9.25 to 10.12
Strategic Education, Inc.	96.44	95.89 to 97.10
Strategy Shares Nasdaq 7HANDL Index ETF	21.77	21.73 to 21.85
Strattec Security Corporation	39.48	39.04 to 39.69
Streamline Health Solutions, Inc.	4.11	4.01 to 4.37
Summit State Bank	7.51	7.48 to 7.55
Summit Therapeutics plc	23.76	23.39 to 25.00
SunOpta, Inc.	7.38	7.21 to 7.47
Sunrun Inc.	10.23	9.33 to 10.43
SuperCom, Ltd.	13.84	13.25 to 15.23
Supernus Pharmaceuticals, Inc.	38.55	38.38 to 39.24
Surmodics, Inc.	38.15	37.50 to 38.27
Sutro Biopharma, Inc.	2.04	1.98 to 2.15
Synaptics Incorporated	83.36	82.90 to 85.39
Synchronoss Technologies, Inc.	10.14	9.75 to 10.40
Syndax Pharmaceuticals, Inc.	14.25	13.91 to 14.73
Synopsys, Inc.	546.19	542.15 to 553.27
Synthesis Energy Systems, Inc.	1.13	1.11 to 1.31
Sypris Solutions, Inc.	2.13	2.09 to 2.35
T. Rowe Price Group, Inc.	114.21	113.01 to 114.75
Taitron Components Incorporated	2.64	2.62 to 2.65
Take-Two Interactive Software, Inc.	185.49	182.57 to 185.63
Tandem Diabetes Care, Inc.	36.50	34.84 to 36.57
TAT Technologies Ltd.	29.93	29.13 to 31.16
TCG BDC, Inc.	18.31	18.22 to 18.35
TechTarget, Inc.	18.08	17.83 to 19.29
Tecnoglass Inc.	84.47	84.28 to 86.18
Tenable Holdings, Inc.	43.39	43.24 to 44.60
Tenax Therapeutics, Inc.	6.54	6.52 to 6.63
Territorial Bancorp Inc.	9.09	9.06 to 9.39
TFS Financial Corporation	12.67	12.52 to 12.74
TG Therapeutics, Inc.	31.26	28.44 to 31.27
The Bancorp, Inc.	55.56	54.53 to 56.00
The Carlyle Group L.P.	56.83	56.55 to 57.23
The Cheesecake Factory Incorporated	51.47	50.49 to 51.75
The Chefs' Warehouse, Inc.	53.70	53.26 to 54.15
The Descartes Systems Group Inc.	119.13	118.71 to 120.68
The Ensign Group, Inc.	138.65	136.51 to 138.67
The First Bancshares, Inc.	35.95	35.65 to 36.37
The First of Long Island Corporation	11.90	11.81 to 12.09
The Goodyear Tire & Rubber Company	9.40	9.26 to 9.45
The Hackett Group, Inc.	30.71	30.25 to 30.90
The Hain Celestial Group, Inc.	5.32	4.94 to 5.38
The Herzfeld Caribbean Basin Fund, Inc.	2.44	2.43 to 2.45
The Joint Corp.	11.29	10.80 to 11.47
The Kraft Heinz Company	29.31	29.02 to 29.42
The Middleby Corporation	169.72	153.51 to 169.92
The ONE Group Hospitality, Inc.	3.73	3.48 to 3.75
The Simply Good Foods Company	37.50	37.13 to 37.81
TherapeuticsMD, Inc.	1.15	1.04 to 1.18
Theravance Biopharma, Inc.	10.47	9.62 to 10.90
Thunder Bridge Acquisition, Ltd.	23.31	22.70 to 23.39
Timberland Bancorp, Inc.	29.39	29.04 to 30.04
Tiptree Inc.	19.97	19.73 to 20.16
Titan Machinery Inc.	15.75	15.45 to 16.00
Titan Pharmaceuticals, Inc.	3.62	3.59 to 3.83
Tiziana Life Sciences plc	0.79	0.78 to 0.88
T-Mobile US, Inc.	218.57	215.74 to 218.60
Tonix Pharmaceuticals Holding Corp.	0.38	0.34 to 0.42
Tower Semiconductor Ltd.	54.74	54.38 to 55.31
Towne Bank	34.87	34.49 to 35.13
TPI Composites, Inc.	1.68	1.49 to 1.70
Tractor Supply Company	57.94	57.24 to 58.02
Travelzoo	20.83	20.29 to 20.88
TriCo Bancshares	43.69	43.52 to 44.25
TriMas Corporation	25.40	25.26 to 25.72
Trimble Inc.	77.42	77.00 to 77.78
TripAdvisor, Inc.	17.66	17.44 to 17.94
trivago N.V.	2.93	2.69 to 3.05
TrueCar, Inc.	3.62	3.51 to 3.65
Trupanion, Inc.	48.90	48.08 to 50.51
TrustCo Bank Corp NY	32.38	31.61 to 32.48
Trustmark Corporation	35.69	35.09 to 35.93
TTEC Holdings, Inc.	3.98	3.84 to 4.05
TTM Technologies, Inc.	25.87	25.36 to 26.18
Tucows Inc.	17.00	16.59 to 17.12
Tuniu Corporation	1.01	1.00 to 1.05
Turtle Beach Corporation	17.47	17.37 to 17.94
Twenty-First Century Fox, Inc.	46.55	45.81 to 46.59
Twenty-First Century Fox, Inc.	49.07	48.31 to 49.10
Twin Disc, Incorporated	11.35	11.23 to 11.37
Twist Bioscience Corporation	54.07	52.60 to 55.33
U.S. Auto Parts Network, Inc.	1.33	1.33 to 1.42
U.S. Energy Corp.	2.73	2.73 to 3.09
U.S. Global Investors, Inc.	2.45	2.44 to 2.49
U.S. Gold Corp.	7.36	7.22 to 7.49
UFP Technologies, Inc.	268.58	260.14 to 269.31
Ulta Beauty, Inc.	417.83	414.08 to 424.53
Ultragenyx Pharmaceutical Inc.	44.05	44.03 to 45.27
Ultralife Corporation	8.02	8.01 to 8.22
UMB Financial Corporation	121.04	119.69 to 121.87
Union Bankshares, Inc.	30.93	30.93 to 31.80
uniQure N.V.	15.67	15.42 to 16.05
United Bancorp, Inc.	12.92	12.83 to 13.30
United Bankshares, Inc.	38.40	37.66 to 38.61
United Natural Foods, Inc.	28.97	27.29 to 28.97
United Security Bancshares	10.04	9.81 to 10.13
United Therapeutics Corporation	370.83	365.88 to 375.61
United-Guardian, Inc.	10.90	10.76 to 10.90
Uniti Group Inc.	5.77	5.65 to 5.84
Unity Bancorp, Inc.	48.04	46.86 to 48.43
Unity Biotechnology, Inc.	2.38	2.31 to 2.85
Universal Display Corporation	150.70	147.16 to 151.26
Universal Forest Products, Inc.	116.75	115.71 to 117.98
Universal Logistics Holdings, Inc.	45.39	44.26 to 45.77
Universal Stainless & Alloy Products, Inc.	44.99	44.99 to 45.01
Univest Financial Corporation	30.28	29.41 to 30.42
Upland Software, Inc.	4.30	3.98 to 4.38
Upwork Inc.	16.27	15.66 to 16.52
Urban Outfitters, Inc.	58.14	58.08 to 59.36
Utah Medical Products, Inc.	62.92	61.95 to 62.92
UTStarcom Holdings Corp	2.87	2.74 to 2.87
Valley National Bancorp	10.17	9.79 to 10.26
Valley National Bancorp	25.20	25.18 to 25.37
Valley National Bancorp	25.20	25.15 to 25.23
VanEck Vectors Biotech ETF	163.17	162.79 to 164.27
VanEck Vectors Pharmaceutical ETF	87.71	87.21 to 87.89
Vanguard Emerging Markets Government Bond ETF	63.96	63.89 to 64.03
Vanguard Global ex-U.S. Real Estate ETF	39.74	39.59 to 39.83
Vanguard Intermediate-Term Corporate Bond ETF	80.42	80.23 to 80.52
Vanguard Intermediate-Term Treasury ETF	58.06	57.95 to 58.11
Vanguard International Dividend Appreciation ETF	82.69	82.53 to 82.87
Vanguard International High Dividend Yield ETF	70.05	69.84 to 70.17
Vanguard Long-Term Corporate Bond ETF	74.97	74.52 to 75.03
Vanguard Long-Treasury ETF	55.20	54.87 to 55.26
Vanguard Mortgage-Backed Securities ETF	45.32	45.22 to 45.39
Vanguard Russell 1000 ETF	277.27	276.79 to 278.53
Vanguard Russell 1000 Growth ETF	106.97	106.63 to 107.83
Vanguard Russell 1000 Value ETF	85.10	84.93 to 85.34
Vanguard Russell 2000 ETF	92.48	92.23 to 93.11
Vanguard Russell 2000 Growth ETF	219.70	219.12 to 221.42
Vanguard Russell 2000 Value ETF	148.17	147.50 to 148.86
Vanguard Russell 3000 ETF	270.27	269.85 to 271.40
Vanguard Short-Term Corporate Bond ETF	78.26	78.19 to 78.30
Vanguard Short-Term Inflation-Protected Securities Index Fund	48.71	48.66 to 48.73
Vanguard Short-Term Treasury ETF	58.31	58.28 to 58.33
Vanguard Total Bond Market ETF	72.04	71.87 to 72.09
Vanguard Total Corporate Bond ETF	75.90	75.65 to 75.92
Vanguard Total International Bond ETF	48.88	48.81 to 48.91
Vanguard Total International Stock ETF	61.08	60.94 to 61.23
Vanguard Total World Bond ETF	68.15	68.02 to 68.18
Varex Imaging Corporation	14.23	13.99 to 14.34
Vaxart, Inc.	0.79	0.75 to 0.81
VEON Ltd.	45.50	45.06 to 46.79
Veracyte, Inc.	43.81	43.27 to 44.96
Verastem, Inc.	5.92	5.44 to 5.97
Verint Systems Inc.	25.18	25.15 to 25.83
VeriSign, Inc.	210.73	206.01 to 210.88
Verisk Analytics, Inc.	278.93	276.53 to 279.97
Veritex Holdings, Inc.	26.49	25.93 to 26.67
Veritone, Inc.	2.98	2.97 to 3.24
Verona Pharma plc	55.00	53.00 to 55.38
Verra Mobility Corporation	26.71	26.32 to 26.89
Verrica Pharmaceuticals Inc.	0.72	0.69 to 0.73
Vertex Pharmaceuticals Incorporated	439.62	436.61 to 442.66
Veru Inc.	1.21	1.17 to 1.42
ViaSat, Inc.	11.50	11.17 to 11.86
Viavi Solutions Inc.	10.49	10.38 to 10.76
Vicor Corporation	57.30	56.76 to 58.26
Victory Capital Holdings, Inc.	66.25	63.91 to 66.81
VictoryShares Dividend Accelerator ETF	52.07	51.97 to 52.19
VictoryShares International Volatility Wtd ETF	43.48	43.48 to 43.48
VictoryShares US 500 Enhanced Volatility Wtd ETF	71.75	71.69 to 71.96
VictoryShares US 500 Volatility Wtd ETF	88.54	88.46 to 88.74
VictoryShares US Discovery Enhanced Volatility Wtd ETF	56.63	56.55 to 56.68
VictoryShares US EQ Income Enhanced Volatility Wtd ETF	64.45	64.16 to 64.60
VictoryShares US Large Cap High Div Volatility Wtd ETF	67.28	67.05 to 67.46
VictoryShares US Multi-Factor Minimum Volatility ETF	49.10	49.02 to 49.19
VictoryShares US Small Cap High Div Volatility Wtd ETF	61.40	61.22 to 61.48
VictoryShares US Small Cap Volatility Wtd ETF	76.30	76.11 to 76.36
Village Super Market, Inc.	33.27	32.45 to 33.37
Viomi Technology Co., Ltd	1.44	1.38 to 1.49
Virco Manufacturing Corporation	11.27	11.08 to 11.31
Virtu Financial, Inc.	39.52	38.32 to 39.60
Visteon Corporation	85.64	84.44 to 85.78
Vodafone Group Plc	8.37	8.36 to 8.43
VOXX International Corporation	7.35	7.33 to 7.36
Voyager Therapeutics, Inc.	5.62	5.40 to 5.70
VSE Corporation	106.12	105.40 to 108.00
vTv Therapeutics Inc.	13.99	13.99 to 14.58
Vuzix Corporation	3.70	3.63 to 3.89
Walgreens Boots Alliance, Inc.	11.87	11.56 to 11.87
Washington Trust Bancorp, Inc.	32.47	32.10 to 32.91
Waterstone Financial, Inc.	13.26	13.20 to 13.40
WAVE Life Sciences Ltd.	12.01	11.71 to 12.36
WD-40 Company	233.09	230.51 to 233.12
Weibo Corporation	9.79	9.37 to 9.81
Weight Watchers International Inc	322.37	318.98 to 322.78
Werner Enterprises, Inc.	37.12	36.98 to 37.36
WesBanco, Inc.	34.16	33.27 to 34.30
West Bancorporation	21.46	21.04 to 21.68
Westamerica Bancorporation	51.81	50.91 to 51.86
Western Asset Short Duration Income ETF	24.09	24.07 to 24.10
Western Asset Total Return ETF	19.66	19.62 to 19.66
Western Digital Corporation	67.41	67.36 to 69.44
Western New England Bancorp, Inc.	8.92	8.77 to 8.95
Westport Fuel Systems Inc	4.42	4.35 to 4.65
Weyco Group, Inc.	36.09	35.50 to 36.37
Wheeler Real Estate Investment Trust, Inc.	33.29	31.04 to 34.01
Wheeler Real Estate Investment Trust, Inc.	4.15	4.02 to 4.42
WhiteHorse Finance, Inc.	10.13	10.02 to 10.17
Wilhelmina International, Inc.	3.09	3.03 to 3.20
Willamette Valley Vineyards, Inc.	5.18	5.17 to 5.50
Willamette Valley Vineyards, Inc.	3.55	3.49 to 3.75
Willdan Group, Inc.	38.23	37.63 to 38.23
WillScot Corporation	38.86	38.66 to 39.40
Wingstop Inc.	279.83	279.57 to 289.61
Winmark Corporation	391.70	385.00 to 393.20
Wintrust Financial Corporation	25.10	25.06 to 25.14
WisdomTree China ex-State-Owned Enterprises Fund	30.28	29.89 to 30.34
WisdomTree Emerging Markets Consumer Growth Fund	11.70	11.70 to 11.70
WisdomTree Emerging Markets Corporate Bond Fund	65.33	63.43 to 65.55
WisdomTree Emerging Markets Quality Dividend Growth Fund	25.31	25.25 to 25.46
WisdomTree Interest Rate Hedged High Yield Bond Fund	22.57	22.57 to 22.69
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund	22.61	22.54 to 22.75
WisdomTree Japan Hedged SmallCap Equity Fund	34.35	34.08 to 34.40
WisdomTree U.S. Quality Dividend Growth Fund	83.83	83.71 to 84.05
WisdomTree U.S. SmallCap Quality Dividend Growth Fund	52.33	52.04 to 52.49
Wix.com Ltd.	235.01	234.12 to 241.42
Woodward, Inc.	187.95	185.67 to 189.26
Workday, Inc.	258.28	255.56 to 260.21
World Acceptance Corporation	129.66	126.77 to 131.68
WSFS Financial Corporation	53.84	52.95 to 54.20
Wynn Resorts, Limited	84.99	84.36 to 85.65
Xcel Brands, Inc	0.45	0.42 to 0.46
Xcel Energy Inc.	66.61	65.75 to 66.99
Xenetic Biosciences, Inc.	4.25	4.18 to 4.32
Xenon Pharmaceuticals Inc.	39.95	39.23 to 40.56
Xeris Pharmaceuticals, Inc.	3.45	3.39 to 3.55
XOMA Corporation	26.70	25.50 to 26.87
XTL Biopharmaceuticals Ltd.	1.85	1.72 to 1.97
Xunlei Limited	2.35	2.15 to 2.38
YY Inc.	46.38	43.76 to 47.01
Zai Lab Limited	26.27	25.67 to 26.65
Zebra Technologies Corporation	414.61	413.74 to 420.08
Zillow Group, Inc.	80.00	79.69 to 80.75
Zillow Group, Inc.	76.83	76.58 to 77.68
Zions Bancorporation N.A.	58.64	57.40 to 59.22
ZK International Group Co., Ltd	0.66	0.58 to 0.73
Zscaler, Inc.	193.47	193.33 to 196.95
Zumiez Inc.	16.59	16.20 to 16.66
Zynex, Inc.	8.36	8.16 to 8.42
3D Systems Corporation	3.85	3.22 to 3.90
3M Company	149.43	148.40 to 150.10
A10 Networks, Inc.	19.27	19.15 to 19.63
AAR Corp.	70.53	69.14 to 70.59
Abbott Laboratories	125.03	122.18 to 125.67
Aberdeen Global Dynamic Dividend Fund	10.19	10.09 to 10.22
Aberdeen Global Premier Properties Fund	4.00	3.98 to 4.04
Aberdeen Japan Equity Fund, Inc.	5.86	5.80 to 5.87
Aberdeen Total Dynamic Dividend Fund	8.68	8.63 to 8.69
ABM Industries Incorporated	52.63	52.27 to 52.85
Acadia Realty Trust	22.96	22.47 to 22.97
Accenture plc	362.41	360.15 to 364.00
Acco Brands Corporation	5.24	5.23 to 5.31
Acuity Brands, Inc.	335.01	333.41 to 345.30
Adams Diversified Equity Fund, Inc.	21.28	21.27 to 21.49
Adient plc	17.14	16.87 to 17.33
ADT Inc.	7.48	7.41 to 7.53
Adtalem Global Education Inc.	99.62	98.94 to 100.36
Advance Auto Parts Inc	48.44	47.03 to 48.58
Advanced Drainage Systems, Inc.	125.08	124.13 to 126.78
AdvanSix Inc.	31.63	31.26 to 31.81
Advent Claymore Convertible Securities and Income Fund	12.24	12.19 to 12.30
AECOM	109.15	107.84 to 109.53
Aegon NV	6.50	6.48 to 6.54
Affiliated Managers Group, Inc.	186.69	184.82 to 188.04
Aflac Incorporated	104.91	104.00 to 105.38
AG Mortgage Investment Trust, Inc.	6.50	6.45 to 6.57
AGCO Corporation	104.98	104.17 to 105.96
Agilent Technologies, Inc.	151.44	150.78 to 152.77
Agnico Eagle Mines Limited	89.94	89.22 to 90.19
Agree Realty Corporation	71.83	70.85 to 71.95
Air Lease Corporation	46.96	46.79 to 47.47
Air Products and Chemicals, Inc.	329.26	325.42 to 329.94
Alamo Group, Inc.	185.53	183.14 to 185.58
Alamos Gold Inc.	20.60	20.28 to 20.63
Alaska Air Group, Inc.	69.95	67.45 to 70.22
Albany International Corporation	80.94	79.53 to 81.55
Alexander & Baldwin, Inc.	17.64	17.35 to 17.64
Alexander's, Inc.	192.12	189.40 to 192.40
Alexandria Real Estate Equities, Inc.	101.63	100.12 to 102.18
Algonquin Power & Utilities Corp.	4.41	4.37 to 4.45
Alibaba Group Holding Limited	89.14	86.48 to 89.19
Allegheny Technologies Incorporated	58.56	58.02 to 59.45
Allegion plc	132.53	132.20 to 133.75
Allete, Inc.	65.60	65.44 to 65.68
Alliance National Municipal Income Fund Inc	11.01	10.96 to 11.02
Alliance World Dollar Government Fund II	10.87	10.84 to 10.88
AllianceBernstein Holding L.P.	40.73	40.26 to 40.86
AllianzGI Convertible & Income Fund	3.62	3.61 to 3.65
AllianzGI Convertible & Income Fund II	3.32	3.31 to 3.33
AllianzGI Diversified Income & Convertible Fund	22.92	22.89 to 23.12
AllianzGI Equity & Convertible Income Fund	25.01	24.90 to 25.35
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund	13.10	13.05 to 13.13
Allison Transmission Holdings, Inc.	119.60	119.00 to 120.28
Ally Financial Inc.	39.01	38.83 to 40.03
Altice USA, Inc.	3.11	2.89 to 3.13
Altria Group	52.05	51.20 to 52.17
Ameren Corporation	94.12	92.79 to 94.25
America Movil, S.A.B. de C.V.	14.13	14.09 to 14.30
American Axle & Manufacturing Holdings, Inc.	5.86	5.75 to 5.91
American Eagle Outfitters, Inc.	17.29	17.26 to 17.63
American Electric Power Company, Inc.	98.18	97.05 to 98.50
American Express Company	321.34	313.73 to 324.47
American Financial Group, Inc.	135.09	132.73 to 135.18
American Financial Group, Inc.	18.03	18.01 to 18.19
American International Group, Inc.	73.78	73.36 to 74.81
American Midstream Partners, LP	35.71	35.67 to 35.77
American Realty Investors, Inc.	15.55	15.55 to 15.67
American Tower Corporation (REIT)	185.08	184.89 to 186.95
American Vanguard Corporation	5.66	5.46 to 5.69
Americold Realty Trust	21.68	21.59 to 21.91
AMERIPRISE FINANCIAL SERVICES, INC.	563.58	559.35 to 568.01
AMN Healthcare Services Inc	27.68	27.15 to 27.82
Amneal Pharmaceuticals, Inc.	8.68	8.54 to 8.83
Ampco-Pittsburgh Corporation	2.68	2.60 to 2.78
Amphenol Corporation	77.19	76.92 to 79.39
AMTEK, Inc.	187.98	187.49 to 190.71
AngloGold Ashanti Limited	28.23	28.05 to 28.68
Anheuser-Busch Inbev SA	48.87	48.50 to 48.98
Annaly Capital Management Inc	19.48	19.32 to 19.55
Antero Midstream Partners LP	16.39	16.34 to 16.64
Antero Resources Corporation	40.15	39.98 to 40.75
Aon plc	369.16	363.19 to 369.35
Apollo Commercial Real Estate Finance	8.93	8.85 to 8.99
Apollo Global Management, LLC	172.06	169.26 to 172.26
Apple Hospitality REIT, Inc.	15.16	15.13 to 15.37
Applied Industrial Technologies, Inc.	260.66	258.24 to 262.14
AptarGroup, Inc.	158.30	157.22 to 160.47
Aptiv PLC	63.43	62.95 to 64.30
Aramark	39.00	38.20 to 39.10
ArcelorMittal	24.90	24.73 to 24.96
Archrock, Inc.	29.70	29.43 to 29.90
Arcosa, Inc.	100.24	98.85 to 100.32
Ares Commercial Real Estate Corporation	5.75	5.69 to 5.81
Ares Management Corporation	197.32	195.08 to 197.53
Argo Group International Holdings, Ltd.	22.18	21.91 to 22.19
Arista Networks, Inc.	129.17	128.40 to 133.58
Arlington Asset Investment Corp	32.81	32.65 to 34.80
Arlo Technologies, Inc.	11.84	11.73 to 12.25
Armada Hoffler Properties, Inc.	9.85	9.79 to 10.01
ARMOUR Residential REIT, Inc.	18.51	18.48 to 18.63
Armstrong World Industries Inc	150.20	149.78 to 151.18
Arrow Electronics, Inc.	119.20	118.40 to 119.86
Artisan Partners Asset Management Inc.	44.15	43.81 to 44.62
ASA Gold and Precious Metals Limited	22.71	22.10 to 22.85
Asbury Automotive Group Inc	261.08	258.30 to 262.05
ASE Technology Holding Co., Ltd.	10.86	10.84 to 11.04
ASGN Incorporated	92.27	91.13 to 92.49
Ashland Global Holdings Inc.	71.07	70.68 to 72.33
Associated Banc-Corp	25.12	24.31 to 25.52
Associated Capital Group, Inc.	35.75	35.75 to 36.60
Assurant, Inc.	210.90	206.74 to 211.21
Assured Guaranty Ltd.	92.26	91.56 to 92.68
Astrazeneca PLC	69.06	68.84 to 69.47
AT&T Inc.	22.72	22.54 to 22.79
Atkore International Group Inc.	84.90	84.44 to 88.09
Autohome Inc.	27.66	26.92 to 27.71
Autoliv, Inc.	102.70	100.59 to 102.89
AutoNation, Inc.	182.70	181.13 to 184.92
AutoZone, Inc.	3332.53	3301.83 to 3361.41
Avangrid, Inc.	36.02	35.65 to 36.18
Avanos Medical, Inc.	15.81	15.63 to 15.98
Avery Dennison Corporation	191.52	190.95 to 194.53
AXA Equitable Holdings, Inc.	53.25	52.97 to 53.69
Axalta Coating Systems Ltd.	36.76	36.70 to 37.02
Axos Financial, Inc.	71.84	70.39 to 72.25
Azul S.A.	2.30	2.30 to 2.41
AZZ Inc.	86.54	85.70 to 88.29
B&G Foods, Inc.	6.63	6.53 to 6.66
Babson Global Short Duration High Yield Fund	15.84	15.83 to 15.98
Bain Capital Specialty Finance, Inc.	17.80	17.64 to 17.80
BalckRock Taxable Municipal Bond Trust	16.29	16.12 to 16.39
Banc of California, Inc.	15.99	15.49 to 16.04
Banco Bilbao Viscaya Argentaria S.A.	11.21	11.20 to 11.31
Banco De Chile	24.72	24.31 to 24.73
Banco Santander Brasil SA	4.25	4.22 to 4.28
Banco Santander Chile	20.36	20.02 to 20.37
Banco Santander, S.A.	5.08	5.07 to 5.09
BanColombia S.A.	35.67	34.35 to 35.71
Bank of America Corporation	46.52	46.15 to 46.86
Bank of Hawaii Corporation	71.11	70.28 to 71.65
Bank Of Montreal	100.97	100.24 to 101.22
Bank Of New York Mellon Corporation (The)	85.79	84.42 to 86.34
Bank of Nova Scotia (The)	51.92	51.69 to 51.93
BankUnited, Inc.	40.83	39.46 to 41.12
Barclays PLC	14.62	14.60 to 14.77
Barings BDC, Inc.	9.90	9.85 to 9.93
Barings Corporate Investors	20.94	20.62 to 21.06
Barnes & Noble Education, Inc	11.29	10.95 to 11.47
Barnes Group, Inc.	47.48	47.48 to 47.50
Bausch Health Companies Inc.	7.72	7.71 to 8.02
Baxter International Inc.	32.45	32.07 to 32.53
BCE, Inc.	23.53	23.13 to 23.60
Becton, Dickinson and Company	243.45	238.62 to 243.78
Belden Inc	120.94	120.24 to 121.91
Berkshire Hathaway Inc.	694601.50	684801.00 to 695570.50
Berkshire Hathaway Inc.	463.19	457.08 to 463.81
Berkshire Hills Bancorp, Inc.	28.32	28.01 to 28.52
Berry Global Group, Inc.	68.28	68.16 to 68.79
Best Buy Co., Inc.	84.73	84.63 to 86.47
BEST Inc.	2.73	2.71 to 2.73
BHP Group Limited	49.87	49.75 to 50.30
Biglari Holdings Inc.	225.24	220.38 to 225.91
Biohaven Pharmaceutical Holding Company Ltd.	39.33	39.00 to 40.84
Bio-Rad Laboratories, Inc.	354.79	350.69 to 357.61
Bio-Rad Laboratories, Inc.	357.05	357.05 to 357.05
BJ's Wholesale Club Holdings, Inc.	97.05	96.69 to 98.42
BlackBerry Limited	4.17	4.12 to 4.23
Blackrock Capital and Income Strategies Fund Inc	21.08	21.04 to 21.14
Blackrock Core Bond Trust	10.44	10.37 to 10.45
Blackrock Corporate High Yield Fund, Inc.	9.80	9.77 to 9.83
BlackRock Credit Allocation Income Trust	10.64	10.62 to 10.66
Blackrock Enhanced Equity Dividend Trust	8.78	8.76 to 8.84
Blackrock Enhanced Government Fund, Inc	9.86	9.86 to 9.86
Blackrock Global	12.69	12.60 to 12.69
Blackrock Global	11.39	11.29 to 11.45
Blackrock Health Sciences Trust	40.19	40.18 to 40.39
BlackRock Income Trust Inc. (The)	11.57	11.47 to 11.60
BLACKROCK INTERNATIONAL, LTD.	5.54	5.49 to 5.57
BlackRock Investment Quality Municipal Trust Inc. (The)	11.34	11.26 to 11.35
BlackRock Long-Term Municipal Advantage Trust	9.82	9.79 to 9.87
Blackrock MuniAssets Fund, Inc.	10.99	10.86 to 11.04
Blackrock Municipal Income Quality Trust	11.24	11.03 to 11.30
BlackRock Municipal Income Trust	10.07	9.99 to 10.09
BlackRock Municipal Income Trust II	10.67	10.56 to 10.69
BlackRock Municipal Target Term Trust Inc. (The)	20.92	20.85 to 20.92
Blackrock MuniHoldings California Quality Fund, Inc.	10.75	10.72 to 10.75
Blackrock MuniHoldings Fund, Inc.	11.95	11.86 to 11.97
Blackrock MuniHoldings New Jersey Insured Fund, Inc.	11.30	11.25 to 11.37
Blackrock MuniHoldings Quality Fund II, Inc.	10.16	10.12 to 10.19
Blackrock MuniVest Fund II, Inc.	10.67	10.61 to 10.68
Blackrock MuniYield Fund, Inc.	10.63	10.54 to 10.66
Blackrock MuniYield Quality Fund II, Inc.	10.15	10.05 to 10.18
Blackrock MuniYield Quality Fund III, Inc.	11.04	10.97 to 11.06
Blackrock MuniYield Quality Fund, Inc.	11.77	11.71 to 11.77
BlackRock New York Investment Quality Municipal Trust Inc. (Th	10.31	10.27 to 10.33
BlackRock Science and Technology Trust	38.84	38.69 to 39.00
BlackRock Utility, Infrastructure & Power Opportun	23.60	23.50 to 23.74
BlackRock, Inc.	1020.45	1013.14 to 1026.00
Blackstone / GSO Strategic Credit Fund	12.40	12.33 to 12.40
Blackstone GSO Long Short Credit Income Fund	12.78	12.72 to 12.81
Blackstone GSO Senior Floating Rate Term Fund	14.34	14.31 to 14.38
Bloom Energy Corporation	29.81	27.72 to 29.83
BlueLinx Holdings Inc.	109.45	106.74 to 109.73
Boeing Company (The)	176.06	174.37 to 180.43
Boise Cascade, L.L.C.	127.11	126.59 to 128.85
Boot Barn Holdings, Inc.	168.76	165.75 to 170.77
BorgWarner Inc.	32.65	32.03 to 32.71
Boston Properties, Inc.	73.56	71.50 to 74.13
Boston Scientific Corporation	101.94	100.87 to 102.15
Box, Inc.	31.55	31.32 to 31.77
Boyd Gaming Corporation	75.43	74.95 to 76.02
BP p.l.c.	31.45	31.25 to 31.60
BP Prudhoe Bay Royalty Trust	0.58	0.55 to 0.60
Brady Corporation	74.50	74.08 to 75.74
Brandywine Realty Trust	5.35	5.21 to 5.37
BrandywineGLOBAL Global Income Opportunities Fund	8.28	8.17 to 8.30
Brasilagro Cia Brasileira De Propriedades Agricolas	3.84	3.81 to 3.85
Braskem S.A.	4.84	4.80 to 4.97
Bright Scholar Education Holdings Limited	1.95	1.95 to 1.95
BrightSphere Investment Group plc	26.34	26.07 to 26.72
Brinker International, Inc.	149.50	148.56 to 152.47
Brink's Company (The)	93.35	91.03 to 93.50
Bristol-Myers Squibb Company	59.67	59.10 to 60.00
British American Tobacco p.l.c.	37.91	37.08 to 37.96
Brixmor Property Group Inc.	26.47	26.11 to 26.50
Broadridge Financial Solutions, Inc.	237.35	235.79 to 237.81
Brookfield Asset Management Inc	59.96	58.40 to 60.11
Brookfield Infrastructure Partners LP	33.36	33.23 to 33.80
Brookfield Real Assets Income Fund Inc.	13.50	13.41 to 13.50
Brookfield Renewable Partners L.P.	21.39	20.98 to 21.63
Brown & Brown, Inc.	106.00	104.45 to 106.22
Brunswick Corporation	68.21	67.74 to 68.74
Buenaventura Mining Company Inc.	13.00	12.85 to 13.17
Build-A-Bear Workshop, Inc.	42.71	42.05 to 43.05
Burlington Stores, Inc.	291.90	289.49 to 294.72
BWX Technologies, Inc.	127.65	125.86 to 128.72
Byline Bancorp, Inc.	29.16	28.69 to 30.06
CABCO Series 2004-101 Trust	18.80	18.69 to 18.84
Cactus, Inc.	63.35	62.48 to 63.58
Cadence Bancorporation	35.17	34.22 to 35.71
CAE Inc	24.31	24.14 to 24.42
Calix, Inc	39.08	38.91 to 39.87
Cameco Corporation	56.00	55.21 to 58.33
Campbell Soup Company	38.98	38.58 to 39.20
Camping World Holdings, Inc.	22.94	22.47 to 23.13
Canada Goose Holdings Inc.	10.45	10.30 to 10.54
Canadian Imperial Bank of Commerce	63.60	63.48 to 63.87
Canadian National Railway Company	105.54	105.46 to 106.42
Canadian Pacific Railway Limited	79.79	79.47 to 80.11
Cango Inc.	5.11	4.75 to 5.29
Cannae Holdings, Inc.	19.22	19.03 to 19.25
Capital One Financial Corporation	203.53	202.32 to 205.43
Capri Holdings Limited	24.93	24.82 to 25.50
Cardinal Health, Inc.	128.83	128.53 to 129.47
Carlisle Companies Incorporated	402.81	402.48 to 407.61
CarMax Inc	82.73	81.91 to 82.99
Carnival Corporation	25.42	25.35 to 25.74
Carnival Corporation	23.14	23.03 to 23.38
Carpenter Technology Corporation	210.57	208.45 to 212.35
Cars.com Inc.	17.59	17.44 to 17.88
Carter's, Inc.	54.13	54.01 to 55.13
Carvana Co.	240.47	239.20 to 244.56
Caterpillar, Inc.	407.63	405.28 to 409.40
CBIZ, Inc.	83.95	83.36 to 84.28
CBRE Clarion Global Real Estate Income Fund	5.15	5.08 to 5.17
CBRE Group, Inc.	141.13	138.31 to 141.77
Celanese Corporation	74.01	72.95 to 74.61
Celestica, Inc.	121.69	121.42 to 126.01
Cementos Pacasmayo S.A.A.	5.78	5.60 to 5.82
Cemex S.A.B. de C.V.	5.98	5.85 to 5.99
Centene Corporation	64.58	63.69 to 64.70
CenterPoint Energy, Inc.	32.36	32.03 to 32.48
Centrais Electricas Brasileiras S.A.- Eletrobras	5.92	5.92 to 6.01
Centrais Electricas Brasileiras S.A.- Eletrobras	6.60	6.52 to 6.72
Century Communities, Inc.	76.72	76.43 to 77.41
CGI Inc.	111.97	111.41 to 112.51
Cheetah Mobile Inc.	4.73	4.73 to 4.99
Chemed Corp.	550.97	536.20 to 553.70
Chemours Company (The)	19.67	19.64 to 20.07
Cherry Hill Mortgage Investment Corporation	3.10	3.03 to 3.10
Chesapeake Utilities Corporation	121.15	119.80 to 121.19
Chimera Investment Corporation	14.32	14.24 to 14.48
China Fund, Inc. (The)	11.87	11.65 to 12.01
China Yuchai International Limited	12.00	11.72 to 12.05
Choice Hotels International, Inc.	145.94	144.49 to 146.84
Chunghwa Telecom Co., Ltd.	38.93	38.73 to 39.15
Church & Dwight Company, Inc.	106.25	105.29 to 106.68
Ciena Corporation	96.62	96.26 to 101.44
Cigna Corporation	293.64	293.28 to 298.00
Citigroup Inc.	81.48	81.34 to 82.12
Citizens Financial Group, Inc.	47.46	47.01 to 48.01
Citizens, Inc.	4.69	4.45 to 4.87
Civeo Corporation	24.34	24.18 to 24.73
Clean Harbors, Inc.	239.74	238.05 to 242.97
ClearBridge Energy Midstream Opportunity Fund Inc.	50.75	50.47 to 51.14
Clearwater Paper Corporation	31.33	30.68 to 31.45
Clearway Energy, Inc.	25.85	25.31 to 26.05
CMS Energy Corporation	22.82	22.67 to 22.88
CMS Energy Corporation	23.60	23.47 to 23.61
CMS Energy Corporation	23.96	23.81 to 24.03
CNA Financial Corporation	48.71	47.94 to 48.73
CNO Financial Group, Inc.	38.86	38.69 to 39.12
Coca Cola Femsa S.A.B. de C.V.	76.36	75.26 to 76.97
Coca-Cola European Partners plc	76.78	76.04 to 76.95
Coeur Mining, Inc.	6.33	6.27 to 6.55
Cohen & Steers Inc	88.82	87.68 to 89.84
Cohen & Steers Infrastructure Fund, Inc	24.41	24.31 to 24.52
Cohen & Steers Limited Duration Preferred and Income Fund, Inc	20.61	20.45 to 20.69
Cohen & Steers Quality Income Realty Fund Inc	12.82	12.74 to 12.92
Cohen & Steers REIT and Preferred and Income Fund,	21.41	21.30 to 21.50
Cohen & Steers Select Preferred and Income Fund, Inc.	20.10	20.00 to 20.11
Cohen & Steers Total Return Realty Fund, Inc.	11.87	11.80 to 11.93
Colgate-Palmolive Company	87.88	87.47 to 88.70
Colonial High Income Municipal Trust	3.70	3.67 to 3.70
Colonial Intermediate High Income Fund	1.75	1.74 to 1.75
Columbia Seligman Premium Technology Growth Fund, Inc	33.88	33.81 to 34.19
Comcast Corporation	63.99	63.99 to 63.99
Comfort Systems USA, Inc.	544.16	536.40 to 551.58
Commercial Metals Company	49.91	49.58 to 51.04
Community Bank System, Inc.	65.65	64.36 to 66.30
Community Health Systems, Inc.	3.40	3.30 to 3.42
Community Healthcare Trust Incorporated	20.10	19.74 to 20.14
Comp En De Mn Cemig ADS	1.78	1.77 to 1.80
Comp En De Mn Cemig ADS	2.45	2.45 to 2.48
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp	15.67	15.62 to 15.92
Companhia Paranaense de Energia (COPEL)	6.25	6.21 to 6.29
Compania Cervecerias Unidas, S.A.	12.03	11.91 to 12.08
Compass Minerals International, Inc.	13.42	13.14 to 13.54
Concord Medical Services Holdings Limited	4.78	4.60 to 5.07
Controladora Vuela Compania de Aviacion, S.A.B. de C.V.	8.93	8.87 to 9.00
Contura Energy, Inc.	29.02	28.86 to 29.34
Cooper-Standard Holdings Inc.	16.76	15.97 to 16.88
Copa Holdings, S.A.	91.96	91.81 to 93.28
Core Laboratories N.V.	19.50	19.45 to 20.16
CoreSite Realty Corporation	248.48	247.18 to 249.19
Corning Incorporated	54.25	53.68 to 54.27
Corporacion America Airports SA	19.71	19.60 to 19.99
Coty Inc.	7.45	7.40 to 7.56
Cousins Properties Incorporated	30.60	29.93 to 30.75
CPB Inc.	28.51	28.12 to 28.63
Crane Co.	161.68	160.30 to 165.67
Crawford & Company	11.72	11.61 to 11.80
Crawford & Company	11.71	11.28 to 11.76
CRH PLC	101.26	100.86 to 102.20
Cross Timbers Royalty Trust	11.07	11.02 to 11.40
Crown Castle International Corporation	88.49	88.03 to 89.26
Crown Holdings, Inc.	87.96	87.58 to 89.50
CTS Corporation	52.25	51.05 to 52.26
CubeSmart	41.70	41.07 to 42.27
Cullen/Frost Bankers, Inc.	139.33	138.48 to 141.90
Cummins Inc.	367.62	366.44 to 374.31
Curtiss-Wright Corporation	383.84	382.00 to 384.71
Cushing MLP & Infrastructure Total Return Fund	48.92	48.81 to 49.76
Cushman & Wakefield plc	13.51	13.39 to 13.73
Customers Bancorp, Inc	57.35	53.01 to 58.73
CVR Energy Inc.	20.69	20.67 to 21.26
CVR Partners, LP	82.34	81.02 to 83.04
CVS Health Corporation	54.55	53.28 to 54.93
Dana Incorporated	15.20	15.13 to 16.11
Danaher Corporation	245.80	245.02 to 247.53
Darden Restaurants, Inc.	187.61	184.02 to 188.51
DaVita Inc.	170.28	168.82 to 170.31
Deckers Outdoor Corporation	217.16	214.42 to 218.78
Deere & Company	478.77	472.36 to 479.48
Delek Logistics Partners, L.P.	44.19	43.90 to 44.63
Dell Technologies Inc.	113.73	112.77 to 116.79
Delta Air Lines, Inc.	67.18	66.69 to 67.95
Despegar.com, Corp.	19.20	19.19 to 19.26
Deutsche Bank AG	20.00	19.96 to 20.08
DHI Group, Inc.	2.56	2.27 to 2.60
Diageo plc	124.45	123.05 to 125.10
Dick's Sporting Goods Inc	249.57	245.56 to 254.60
Diebold Nixdorf Incorporated	44.98	44.11 to 45.26
Digital Realty Trust, Inc.	180.50	180.27 to 184.65
Dillard's, Inc.	466.04	466.04 to 474.83
Dine Brands Global, Inc.	30.87	30.30 to 31.33
Discover Financial Services	202.10	199.94 to 203.06
Dollar General Corporation	71.78	71.24 to 72.20
Domino's Pizza Inc	434.23	433.00 to 448.00
Donaldson Company, Inc.	72.28	71.49 to 72.43
Donnelley Financial Solutions, Inc.	66.94	65.55 to 67.46
DoubleLine Opportunistic Credit Fund	15.60	15.57 to 15.63
Douglas Dynamics, Inc.	25.78	25.78 to 26.08
Douglas Emmett, Inc.	17.24	17.01 to 17.41
Dover Corporation	198.71	198.04 to 199.94
DRDGOLD Limited	10.31	10.12 to 10.40
Dreyfus High Yield Strategies Fund	2.63	2.61 to 2.63
DTE Energy Company	22.92	22.77 to 22.99
Ducommun Incorporated	69.51	68.08 to 69.76
Duff & Phelps Global Utility Income Fund Inc.	11.88	11.82 to 11.92
Duff & Phelps Utilities Tax-Free Income, Inc.	11.25	11.20 to 11.25
Duke Energy Corporation	109.86	108.74 to 110.25
Duke Energy Corporation	24.29	24.10 to 24.30
Duke Energy Corporation	25.26	25.26 to 25.27
DXC Technology Company	21.09	20.92 to 21.23
Dycom Industries, Inc.	192.84	190.50 to 195.83
Dynex Capital, Inc.	12.63	12.57 to 12.74
Eagle Materials Inc	262.13	259.35 to 262.71
Eagle Point Credit Company Inc.	24.80	24.62 to 24.81
Easterly Government Properties, Inc.	11.53	11.46 to 11.63
EastGroup Properties, Inc.	169.71	168.32 to 170.37
Eastman Chemical Company	92.13	91.88 to 93.52
Eastman Kodak Company	7.15	7.10 to 7.38
Eaton Corporation, PLC	368.98	367.16 to 378.00
Eaton Vance Corporation	14.47	14.40 to 14.50
Eaton Vance Corporation	8.60	8.58 to 8.68
Eaton Vance Enhance Equity Income Fund	21.22	21.06 to 21.42
Eaton Vance Enhanced Equity Income Fund II	24.56	24.38 to 24.71
Eaton Vance Floating Rate Income Trust	13.55	13.43 to 13.61
Eaton Vance Municipal Income 2028 Term Trust	18.17	18.10 to 18.19
Eaton Vance Municipal Income Trust	16.77	16.67 to 16.83
Eaton Vance Municipal Income Trust	10.36	10.33 to 10.44
Eaton Vance Risk-Managed Diversified Equity Income Fund	9.26	9.22 to 9.27
Eaton Vance Senior Floating-Rate Fund	13.18	13.13 to 13.21
Eaton Vance Senior Income Trust	6.26	6.22 to 6.27
Eaton Vance Short Diversified Income Fund	11.08	11.00 to 11.08
Eaton Vance Tax Advantaged Dividend Income Fund	24.60	24.55 to 24.69
Eaton Vance Tax-Advantage Global Dividend Opp	26.21	26.21 to 26.39
Eaton Vance Tax-Advantaged Global Dividend Income Fund	19.05	19.00 to 19.12
Eaton Vance Tax-Managed Buy-Write Income Fund	15.27	15.22 to 15.28
Eaton Vance Tax-Managed Diversified Equity Income Fund	15.34	15.29 to 15.47
Eaton Vance Tax-Managed Global Diversified Equity Income Fund	8.54	8.47 to 8.61
Ecolab Inc.	242.06	241.55 to 243.81
Elanco Animal Health Incorporated	12.08	11.97 to 12.27
Elastic N.V.	104.36	104.18 to 107.40
Eldorado Gold Corporation	15.53	15.18 to 15.64
Element Solutions Inc.	26.08	26.02 to 26.35
Eli Lilly and Company	785.41	760.49 to 789.29
Ellington Financial Inc.	12.52	12.41 to 12.60
Ellington Residential Mortgage REIT	6.62	6.54 to 6.67
Embotelladora Andina S.A.	14.91	14.51 to 15.62
Embraer S.A.	41.19	40.93 to 41.64
EMCOR Group, Inc.	531.65	523.47 to 534.39
Emergent Biosolutions, Inc.	11.66	11.38 to 11.98
Emerson Electric Company	130.60	130.22 to 131.81
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)	36.20	35.92 to 38.15
Enbridge Inc	45.06	44.67 to 45.21
Encompass Health Corporation	95.65	94.45 to 95.92
Endava plc	32.20	31.51 to 32.76
Endeavour Silver Corporation	3.67	3.64 to 3.86
Enel Chile S.A.	2.99	2.95 to 3.02
Energizer Holdings, Inc.	33.82	33.59 to 34.30
Energy Transfer L.P.	21.05	20.82 to 21.24
Enersys	99.63	99.05 to 100.23
Ennis, Inc.	20.75	20.51 to 20.79
Enova International, Inc.	111.65	110.38 to 111.77
EnPro Industries	179.34	177.21 to 179.47
Entergy Arkansas, LLC	21.80	21.58 to 21.92
Entergy Corporation	82.52	81.71 to 82.80
Entergy Louisiana, Inc.	21.69	21.64 to 21.79
Entergy Mississippi, LLC	21.86	21.70 to 21.95
Entergy New Orleans, LLC	21.52	21.14 to 21.53
Entergy New Orleans, LLC	22.65	22.49 to 22.65
Enterprise Products Partners L.P.	33.57	33.55 to 33.95
EPAM Systems, Inc.	252.43	244.66 to 252.73
EPR Properties	47.67	46.54 to 47.68
EQT Corporation	53.68	53.23 to 53.89
Equifax, Inc.	268.82	267.79 to 271.39
Equity Commonwealth	1.74	1.68 to 1.75
Equity Lifestyle Properties, Inc.	67.23	66.11 to 67.29
Equus Total Return, Inc.	1.22	1.22 to 1.22
Essent Group Ltd.	57.56	57.26 to 57.85
Essential Properties Realty Trust, Inc.	31.41	31.08 to 31.55
Estee Lauder Companies, Inc. (The)	82.48	80.58 to 82.85
European Equity Fund, Inc. (The)	8.60	8.51 to 8.68
Evercore Inc.	285.96	283.00 to 287.59
Evergy, Inc.	63.52	62.87 to 63.76
Everi Holdings Inc.	13.62	13.61 to 13.63
Exelon Corporation	39.38	38.85 to 39.49
Extra Space Storage Inc	152.03	151.29 to 153.04
F.N.B. Corporation	15.56	15.30 to 15.65
Fabrinet	258.73	256.34 to 268.73
FactSet Research Systems Inc.	467.12	463.69 to 467.41
FB Financial Corporation	52.77	52.02 to 53.08
Federal Agricultural Mortgage Corporation	196.04	194.76 to 197.29
Federal Agricultural Mortgage Corporation	150.17	150.17 to 150.17
Federal Realty Investment Trust	106.54	104.54 to 106.64
Federal Signal Corporation	99.29	98.44 to 101.72
Federated Premier Municipal Income Fund	11.06	10.96 to 11.07
Ferrari N.V.	432.37	430.00 to 433.32
FGL Holdings	43.00	42.87 to 43.33
Fidelity National Financial, Inc.	57.70	57.18 to 57.93
Fidelity National Information Services, Inc.	79.23	78.99 to 79.79
First American Corporation (The)	61.82	60.88 to 62.05
First BanCorp.	20.53	20.40 to 21.11
First Commonwealth Financial Corporation	16.48	16.34 to 16.62
First Horizon National Corporation	21.08	20.72 to 21.31
First Industrial Realty Trust, Inc.	53.37	52.64 to 53.67
First Trust	20.98	20.78 to 21.06
First Trust Intermediate Duration Preferred & Income Fund	18.55	18.52 to 18.65
First Trust Senior Floating Rate Income Fund II	10.41	10.39 to 10.49
First Trust Specialty Finance and Financial Opportunities Fund	4.39	4.37 to 4.48
Five Point Holdings, LLC	5.75	4.70 to 5.76
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.	20.42	20.36 to 20.49
Flaherty & Crumrine Preferred Income Opportunity Fund Inc	9.14	9.11 to 9.20
Flaherty & Crumrine Preferred Securities Income Fund Inc	15.93	15.80 to 16.00
Flaherty & Crumrine Total Return Fund Inc	17.01	16.98 to 17.07
Floor & Decor Holdings, Inc.	104.23	101.80 to 104.54
Flowers Foods, Inc.	19.99	19.67 to 19.99
Flowserve Corporation	64.08	63.82 to 64.69
Fluor Corporation	54.57	54.02 to 55.38
FMC Corporation	55.56	55.05 to 55.82
Fomento Economico Mexicano S.A.B. de C.V.	85.33	84.35 to 85.61
Foot Locker, Inc.	20.84	20.65 to 21.25
Ford Motor Company	10.12	10.09 to 10.31
Fortis Inc.	42.42	42.21 to 42.48
Fortive Corporation	80.52	80.21 to 80.70
Fortuna Silver Mines Inc.	4.47	4.42 to 4.61
Four Corners Property Trust, Inc.	27.64	27.29 to 27.73
Franco-Nevada Corporation	130.02	129.95 to 131.28
Franklin Covey Company	35.12	34.13 to 35.24
Franklin Resources, Inc.	20.09	19.96 to 20.31
Franklin Universal Trust	7.52	7.50 to 7.61
Frank's International N.V.	208.84	206.51 to 209.43
Fresenius Medical Care Corporation	24.63	24.30 to 24.67
Fresh Del Monte Produce, Inc.	31.34	30.86 to 31.47
FS KKR Capital Corp.	22.65	22.50 to 22.67
FutureFuel Corp.	5.53	5.50 to 5.63
Gabelli Convertible and Income Securities Fund, Inc. (The)	3.91	3.89 to 3.94
Gabelli Dividend	25.12	25.09 to 25.25
Gabelli Equity Trust, Inc. (The)	5.65	5.54 to 5.68
Gabelli Global Small and Mid Cap Value Trust (The)	12.32	12.29 to 12.39
Gabelli Multi-Media Trust Inc. (The)	4.84	4.81 to 4.84
Gabelli Utility Trust (The)	5.55	5.47 to 5.55
GAMCO Natural Resources, Gold & Income Tust	5.81	5.78 to 5.86
Garrett Motion Inc.	9.60	9.40 to 9.65
Gartner, Inc.	528.53	519.88 to 530.10
Gates Industrial Corporation plc	20.78	20.69 to 20.93
GATX Corporation	167.38	159.45 to 167.83
Genco Shipping & Trading Limited	14.37	14.17 to 14.44
General American Investors, Inc.	53.02	52.93 to 53.10
General Dynamics Corporation	266.43	265.74 to 269.03
General Electric Company	196.75	195.52 to 203.00
General Mills, Inc.	60.38	59.41 to 60.40
General Motors Company	53.91	53.71 to 54.60
Genesco Inc.	42.78	42.03 to 43.81
Genesis Energy, L.P.	10.58	10.47 to 10.71
Genesis Healthcare, Inc.	27.44	27.30 to 27.74
Genpact Limited	46.36	46.08 to 46.39
Genworth Financial Inc	7.02	6.97 to 7.03
Georgia Power Company	23.07	22.80 to 23.08
Gerdau S.A.	2.93	2.93 to 2.98
Getty Realty Corporation	30.53	30.04 to 30.69
GigCapital, Inc.	10.08	10.08 to 10.08
Gildan Activewear, Inc.	51.16	50.80 to 51.26
Glaukos Corporation	160.22	158.30 to 161.33
GlaxoSmithKline PLC	34.27	33.95 to 34.31
Global Medical REIT Inc.	7.94	7.86 to 8.00
Global Net Lease, Inc.	7.20	7.08 to 7.24
Global Partners LP	51.42	50.98 to 52.93
Global Payments Inc.	109.05	107.90 to 109.31
Globus Medical, Inc.	92.84	91.47 to 93.09
GMS Inc.	83.18	82.63 to 84.05
GoDaddy Inc.	207.30	205.67 to 208.63
Gold Fields Limited	16.76	16.65 to 16.90
Goldman Sachs BDC, Inc.	12.72	12.58 to 12.74
Goldman Sachs Group, Inc. (The)	636.90	628.96 to 640.60
Gorman-Rupp Company (The)	37.87	37.55 to 38.25
Graco Inc.	85.86	85.11 to 86.16
Graham Corporation	46.71	45.87 to 48.10
Graham Holdings Company	907.16	894.00 to 907.16
Granite Construction Incorporated	91.49	90.07 to 92.84
Granite Point Mortgage Trust Inc.	2.90	2.83 to 2.95
Granite Real Estate Inc.	49.00	48.30 to 49.02
Gray Television, Inc.	3.73	3.52 to 3.85
Gray Television, Inc.	7.45	7.11 to 7.67
Greenbrier Companies, Inc. (The)	70.70	69.68 to 70.91
GreenTree Hospitality Group Ltd.	2.65	2.55 to 2.70
Greif Bros. Corporation	61.78	60.98 to 61.97
Greif Bros. Corporation	64.26	63.71 to 65.22
Griffon Corporation	77.00	76.61 to 78.26
Group 1 Automotive, Inc.	449.57	444.74 to 450.66
Grupo Aeroportuario Del Pacifico, S.A. de C.V.	189.40	186.57 to 190.08
Grupo Aeroportuario del Sureste, S.A. de C.V.	276.85	273.34 to 278.40
Grupo Aval Acciones y Valores S.A.	2.39	2.33 to 2.41
Grupo Televisa S.A.	1.85	1.81 to 1.88
Guess?, Inc.	13.43	13.25 to 13.59
Guidewire Software, Inc.	205.96	205.00 to 210.62
H. B. Fuller Company	62.77	62.15 to 62.96
Hamilton Beach Brands Holding Company	18.02	17.74 to 18.20
Harmony Gold Mining Company Limited	10.87	10.74 to 10.96
Harte-Hanks, Inc.	5.31	5.15 to 5.44
Hartford Financial Services Group, Inc. (The)	111.49	110.55 to 111.66
Haverty Furniture Companies, Inc.	22.91	22.55 to 22.92
Haverty Furniture Companies, Inc.	22.29	22.29 to 22.36
Hawaiian Electric Industries, Inc.	8.94	8.83 to 9.11
HCA Healthcare, Inc.	313.07	309.00 to 325.98
HCI Group, Inc.	122.56	121.95 to 125.01
Healthcare Realty Trust Incorporated	16.79	16.64 to 16.96
Hecla Mining Company	5.49	5.45 to 5.67
Heico Corporation	235.54	233.29 to 238.12
Heico Corporation	189.00	186.55 to 189.69
Herc Holdings Inc.	211.06	205.77 to 211.35
Hercules Capital, Inc.	24.83	24.82 to 24.83
Hercules Capital, Inc.	21.08	20.90 to 21.15
Heritage Insurance Holdings, Inc.	11.19	11.08 to 11.29
Hertz Global Holdings, Inc	4.18	4.05 to 4.20
Hess Midstream Partners LP	41.28	40.79 to 41.45
Hewlett Packard Enterprise Company	24.37	24.16 to 24.54
Hexcel Corporation	67.60	67.01 to 70.78
HFF, Inc.	20.55	20.55 to 20.57
High Income Securities Fund	6.64	6.62 to 6.66
Highland Floating Rate Opportunities Fund	5.62	5.54 to 5.62
Highland Global Allocation Fund	7.74	7.70 to 7.79
Hillenbrand Inc	35.03	34.85 to 35.38
Hilltop Holdings Inc.	28.90	28.50 to 28.92
Hilton Grand Vacations Inc.	41.23	40.96 to 41.56
Hilton Worldwide Holdings Inc.	247.73	247.00 to 250.39
HNI Corporation	50.65	50.54 to 50.88
Home Depot, Inc. (The)	414.50	410.76 to 415.01
Honda Motor Company, Ltd.	28.66	28.48 to 28.75
Horace Mann Educators Corporation	38.02	37.46 to 38.04
Hormel Foods Corporation	30.88	30.66 to 31.03
Houlihan Lokey, Inc.	185.98	185.00 to 188.36
Hovnanian Enterprises Inc	135.27	134.17 to 141.12
HSBC Holdings plc	51.29	51.05 to 51.42
Hubbell Inc	455.26	453.08 to 460.97
HubSpot, Inc.	726.61	726.60 to 750.97
Hudson Pacific Properties, Inc.	3.16	3.09 to 3.32
Humana Inc.	294.63	289.82 to 298.50
Huntington Ingalls Industries, Inc.	202.72	201.84 to 204.20
HUYA Inc.	3.79	3.46 to 3.81
Hyatt Hotels Corporation	154.77	153.37 to 156.75
Hyster-Yale Materials Handling, Inc.	53.43	53.11 to 53.78
Iamgold Corporation	6.04	5.86 to 6.08
IDACORP, Inc.	109.05	107.64 to 109.37
IDEX Corporation	219.97	218.36 to 222.15
IDT Corporation	47.46	46.93 to 47.60
Illinois Tool Works Inc.	259.90	258.50 to 260.49
Imax Corporation	23.55	23.42 to 23.86
ING Group, N.V.	16.75	16.75 to 16.84
Ingersoll-Rand plc (Ireland)	93.11	92.85 to 94.08
Ingevity Corporation	46.91	46.08 to 47.66
Ingredion Incorporated	135.76	134.62 to 136.23
Innovative Industrial Properties, Inc.	67.97	66.70 to 68.69
Insperity, Inc.	78.34	77.78 to 79.11
Inspire Medical Systems, Inc.	188.47	180.44 to 189.13
Installed Building Products, Inc.	204.94	202.36 to 205.88
Integer Holdings Corporation	142.44	141.92 to 144.16
Intercontinental Exchange Inc.	157.47	156.69 to 157.95
Intercontinental Hotels Group	131.08	130.80 to 132.11
International Business Machines Corporation	224.80	223.80 to 226.81
International Flavors & Fragrances, Inc.	85.85	85.53 to 86.91
International Paper Company	60.09	58.49 to 60.15
Interpublic Group of Companies, Inc. (The)	28.54	28.36 to 28.84
Intrepid Potash, Inc	27.13	26.76 to 27.81
Invesco Bond Fund	15.66	15.58 to 15.66
INVESCO MORTGAGE CAPITAL INC	8.12	8.02 to 8.19
Invesco Municipal Income Opportunities Trust	6.11	6.06 to 6.13
Invesco Municipal Opportunity Trust	9.69	9.66 to 9.72
Invesco Municipal Trust	9.78	9.75 to 9.83
Invesco Pennsylvania Value Municipal Income Trust	10.20	10.16 to 10.24
Invesco Plc	17.63	17.50 to 17.87
Invesco Senior Income Trust	4.07	4.04 to 4.08
Invesco Trust for Investment Grade New York Municipal	10.40	10.34 to 10.40
IQVIA Holdings, Inc.	204.33	203.92 to 206.23
Iron Mountain Incorporated	111.05	110.67 to 112.18
IRSA Inversiones Y Representaciones S.A.	15.75	15.39 to 16.05
Israel Chemicals Shs	5.96	5.85 to 6.07
Itau Unibanco Banco Holding SA	5.47	5.44 to 5.52
ITT Inc.	151.33	150.38 to 153.46
J P Morgan Chase & Co	264.84	263.01 to 267.10
J. Jill, Inc.	27.82	27.53 to 27.87
J.M. Smucker Company (The)	103.71	102.15 to 104.28
Jabil Inc.	173.33	171.67 to 174.80
James Hardie Industries plc.	34.20	33.70 to 34.33
Janus Henderson Group plc	43.51	43.16 to 43.74
Japan Smaller Capitalization Fund Inc	7.77	7.61 to 7.82
JBG SMITH Properties	15.20	14.83 to 15.36
Jefferies Financial Group Inc.	76.16	75.34 to 76.46
JELD-WEN Holding, Inc.	9.60	9.47 to 9.64
John Bean Technologies Corporation	125.32	124.94 to 129.30
John Hancock Financial Opportunities Fund	36.94	36.84 to 37.40
John Hancock Hedged Equity & Income Fund	10.49	10.42 to 10.54
John Hancock Income Securities Trust	11.16	11.13 to 11.24
John Hancock Investors Trust	14.05	13.98 to 14.16
John Hancock Pfd Income Fund II	16.69	16.65 to 16.78
John Hancock Preferred Income Fund	17.16	16.88 to 17.23
John Hancock Preferred Income Fund III	14.92	14.85 to 14.96
John Hancock Premium Dividend Fund	12.84	12.78 to 12.87
John Hancock Tax Advantaged Dividend Income Fund	22.62	22.51 to 22.78
Johnson & Johnson	146.82	146.38 to 147.63
Johnson Controls International plc	81.60	81.00 to 82.22
Jones Lang LaSalle Incorporated	276.14	272.00 to 277.86
Juniper Networks, Inc.	39.03	38.91 to 39.11
K12 Inc	119.38	118.75 to 120.39
Kadant Inc	377.85	370.31 to 377.85
KAR Auction Services, Inc	20.65	20.55 to 20.78
Kayne Anderson MLP/Midstream Investment Company	13.56	13.45 to 13.64
KB Financial Group Inc	62.12	61.96 to 62.42
KB Home	66.85	66.62 to 67.72
Kellogg Company	81.87	81.64 to 81.91
Kemper Corporation	65.40	64.33 to 65.47
Kennedy-Wilson Holdings Inc.	9.12	9.11 to 9.25
KeyCorp	17.68	17.39 to 17.96
Keysight Technologies Inc.	172.88	171.92 to 173.49
Kilroy Realty Corporation	38.85	37.54 to 39.08
Kimberly-Clark Corporation	128.41	126.82 to 128.49
Kimco Realty Corporation	22.92	22.59 to 22.98
Kinder Morgan, Inc.	30.27	30.17 to 30.56
Kinross Gold Corporation	10.69	10.57 to 10.80
Kirby Corporation	109.09	108.50 to 109.85
Kite Realty Group Trust	23.81	23.48 to 23.84
KKR & Co. Inc.	165.53	164.58 to 165.83
Knight Transportation, Inc.	57.24	56.88 to 57.86
Kohl's Corporation	13.60	13.60 to 13.99
Koninklijke Philips N.V.	26.87	26.57 to 26.98
Koppers Holdings Inc.	31.34	31.14 to 31.73
Korea Electric Power Corporation	7.34	7.27 to 7.38
Korea Fund, Inc. (The)	20.15	20.02 to 20.18
Korn Ferry	70.70	69.55 to 70.87
Kronos Worldwide Inc	9.92	9.84 to 10.04
KT Corporation	17.66	17.52 to 17.76
L Brands, Inc.	77.69	75.60 to 82.54
Laboratory Corporation of America Holdings	246.00	243.20 to 247.68
Ladder Capital Corp	11.06	11.01 to 11.13
Lamb Weston Holdings, Inc.	60.59	59.96 to 60.95
LATAM Airlines Group S.A.	28.27	27.89 to 28.47
Lazard Global Total Return and Income Fund	16.77	16.68 to 16.77
Lazard Ltd.	53.90	52.87 to 54.13
La-Z-Boy Incorporated	45.52	45.21 to 45.76
LCI Industries	105.88	105.25 to 106.73
Lear Corporation	96.29	94.64 to 96.38
Lee Enterprises, Incorporated	13.64	13.01 to 13.73
Leggett & Platt, Incorporated	10.69	10.58 to 10.80
Lehman ABS Corporation	26.75	26.75 to 26.75
Lehman ABS Corporation	26.66	26.66 to 26.66
LendingClub Corporation	17.04	16.79 to 17.15
Lennox International, Inc.	662.63	661.07 to 670.00
Lexington Realty Trust	8.42	8.36 to 8.49
LG Display Co., Ltd.	3.25	3.21 to 3.25
Liberty All-Star Equity Fund	7.17	7.11 to 7.18
Liberty All-Star Growth Fund, Inc.	5.88	5.86 to 5.93
Liberty Oilfield Services Inc.	22.20	22.04 to 22.79
Lincoln National Corporation	33.25	33.16 to 33.66
Linde plc	439.25	439.04 to 443.37
Lindsay Corporation	138.45	136.53 to 139.23
Lions Gate Entertainment Corporation	8.27	7.72 to 8.30
Lions Gate Entertainment Corporation	7.37	6.94 to 7.40
Live Nation Entertainment, Inc.	140.74	138.53 to 140.85
LiveRamp Holdings, Inc.	33.56	33.30 to 33.95
Lloyds Banking Group Plc	3.05	3.04 to 3.08
LMP Capital and Income Fund Inc.	17.60	17.32 to 17.80
Lockheed Martin Corporation	496.96	494.60 to 497.29
Loews Corporation	84.88	83.88 to 84.94
Loma Negra Compania Industrial Argentina Sociedad Anonima	11.59	11.40 to 11.86
Louisiana-Pacific Corporation	115.06	114.16 to 116.39
Lowe's Companies, Inc.	262.20	259.38 to 262.98
Luxfer Holdings PLC	14.31	13.88 to 14.46
LyondellBasell Industries NV	77.36	76.88 to 77.98
M&T Bank Corporation	198.95	195.47 to 200.33
M/I Homes, Inc.	135.50	134.10 to 136.26
Macerich Company (The)	20.52	19.97 to 20.58
Macy's Inc	15.36	15.04 to 15.56
Magna International, Inc.	41.17	40.95 to 41.33
MagnaChip Semiconductor Corporation	4.13	4.03 to 4.19
Main Street Capital Corporation	61.17	60.77 to 61.37
MainStay MacKay DefinedTerm Municipal Opportunitie	15.10	14.98 to 15.18
Manitowoc Company, Inc. (The)	9.97	9.92 to 10.19
ManpowerGroup	60.39	60.02 to 60.86
Manulife Financial Corp	30.56	30.48 to 30.78
Marathon Petroleum Corporation	151.61	151.18 to 155.72
Marcus & Millichap, Inc.	37.39	36.80 to 37.55
Marcus Corporation (The)	20.22	20.12 to 20.34
Marine Products Corporation	9.13	9.11 to 9.23
MarineMax, Inc.	30.62	30.61 to 32.97
Markel Corporation	1811.06	1799.68 to 1817.81
Marriot Vacations Worldwide Corporation	86.75	86.01 to 87.35
Marsh & McLennan Companies, Inc.	218.96	216.17 to 219.57
Martin Marietta Materials, Inc.	548.56	546.36 to 550.54
Masco Corporation	79.25	79.05 to 80.13
MasTec, Inc.	159.75	157.79 to 161.70
Mastercard Incorporated	533.49	532.15 to 536.06
Materion Corporation	102.36	101.51 to 103.50
Maui Land & Pineapple Company, Inc.	19.70	19.68 to 20.03
MaxLinear, Inc	23.17	23.15 to 24.17
McCormick & Company, Incorporated	74.89	74.10 to 75.34
McCormick & Company, Incorporated	74.91	73.50 to 75.03
McDonald's Corporation	285.46	283.28 to 286.85
McEwen Mining Inc.	8.37	8.30 to 8.60
McKesson Corporation	591.58	586.53 to 598.06
Medical Properties Trust, Inc.	4.69	4.55 to 4.76
MEDIFAST INC	15.76	15.57 to 16.04
Mednax, Inc	14.32	13.83 to 14.34
Medtronic plc	90.19	88.82 to 90.30
Meritage Corporation	80.98	80.61 to 82.21
Mesa Royalty Trust	7.27	7.10 to 7.41
Mesabi Trust	31.35	31.04 to 32.04
Methode Electronics, Inc.	13.17	12.73 to 13.20
MetLife, Inc.	86.03	85.86 to 87.64
Metropolitan Bank Holding Corp.	65.79	63.10 to 68.02
Mettler-Toledo International, Inc.	1331.10	1326.45 to 1346.73
Mexico Equity and Income Fund, Inc. (The)	8.41	8.34 to 8.43
Mexico Fund, Inc. (The)	13.85	13.79 to 13.92
MFA Financial, Inc.	10.18	10.09 to 10.32
MFS Charter Income Trust	6.34	6.32 to 6.37
MFS Government Markets Income Trust	3.08	3.07 to 3.08
MFS Intermediate Income Trust	2.68	2.68 to 2.71
MFS Multimarket Income Trust	4.63	4.62 to 4.64
MFS Municipal Income Trust	5.41	5.40 to 5.43
MGIC Investment Corporation	24.75	24.61 to 24.82
MGM Resorts International	32.89	32.83 to 33.23
Miller Industries, Inc.	66.89	66.52 to 69.06
Minerals Technologies Inc.	75.91	74.99 to 76.36
Mistras Group Inc	10.06	9.89 to 10.14
Mitsubishi UFJ Financial Group Inc	12.30	12.22 to 12.33
Mizuho Financial Group, Inc.	5.15	5.13 to 5.19
Modine Manufacturing Company	132.24	131.37 to 142.08
Moelis & Company	78.04	76.85 to 78.17
MOGU Inc.	2.61	2.38 to 2.72
Molina Healthcare Inc	304.33	300.54 to 306.11
Molson Coors Brewing Company	55.16	54.15 to 55.41
Molson Coors Brewing Company	58.11	58.11 to 58.11
Monmouth Real Estate Investment Corporation	18.17	18.16 to 19.00
Moody's Corporation	489.65	483.48 to 491.34
Moog Inc.	197.56	197.56 to 197.56
Morgan Stanley	137.82	136.47 to 139.04
Morgan Stanley China A Share Fund Inc.	12.55	12.39 to 12.57
Morgan Stanley Emerging Markets Debt Fund, Inc.	7.98	7.95 to 7.99
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.	4.69	4.66 to 4.71
Mosaic Company (The)	28.21	28.09 to 28.93
Motorola Solutions, Inc.	479.18	474.31 to 480.81
Movado Group Inc.	19.49	19.28 to 19.51
MPLX LP	51.88	51.82 to 52.50
MRC Global Inc.	15.27	15.00 to 15.31
MSA Safety Incorporporated	163.77	163.11 to 164.93
MSC Industrial Direct Company, Inc.	82.89	82.30 to 83.07
MSCI Inc	620.72	612.20 to 622.97
Mueller Water Products Inc	23.17	23.02 to 23.67
Myers Industries, Inc.	12.21	11.87 to 12.22
NACCO Industries, Inc.	32.34	32.01 to 32.38
National Fuel Gas Company	69.52	69.36 to 70.12
National Grid Transco, PLC	60.28	59.97 to 60.60
National Health Investors, Inc.	69.62	68.41 to 69.98
National Presto Industries, Inc.	97.99	97.91 to 99.00
National Retail Properties	39.69	39.31 to 39.99
National Steel Company	1.47	1.42 to 1.48
National Storage Affiliates Trust	36.73	36.30 to 37.03
Natural Gas Services Group, Inc.	28.18	28.11 to 29.60
Natural Grocers by Vitamin Cottage, Inc.	41.50	40.53 to 41.90
Natural Resource Partners LP	107.84	107.50 to 109.50
Natuzzi, S.p.A.	5.02	5.00 to 5.25
Navigant Consulting, Inc.	0.67	0.62 to 0.68
Nelnet, Inc.	110.75	110.14 to 111.69
Nevro Corp.	5.16	5.00 to 5.22
New Germany Fund, Inc. (The)	8.17	8.10 to 8.20
New Mountain Finance Corporation	11.54	11.45 to 11.55
New York Times Company (The)	53.68	53.12 to 53.72
NewJersey Resources Corporation	46.87	46.31 to 46.97
NewMarket Corporation	497.22	493.30 to 498.29
Newmont Mining Corporation	42.04	41.99 to 42.85
NextEra Energy, Inc.	72.83	68.00 to 74.05
NGL ENERGY PARTNERS LP	5.37	5.37 to 5.56
Nike, Inc.	73.57	73.25 to 74.25
Nine Energy Service, Inc.	1.48	1.44 to 1.59
NIO Inc.	4.29	4.14 to 4.35
NiSource, Inc	37.76	37.39 to 37.91
NL Industries, Inc.	8.13	8.07 to 8.40
Noah Holdings Ltd.	10.97	10.72 to 11.14
Nomad Foods Limited	16.51	16.47 to 16.63
Nomura Holdings Inc ADR	6.26	6.20 to 6.28
Nordstrom, Inc.	24.17	24.15 to 24.19
Norfolk Souther Corporation	254.67	251.30 to 255.99
Northrop Grumman Corporation	497.02	496.66 to 500.00
Northwest Natural Holding Company	39.88	39.35 to 40.00
NorthWestern Corporation	54.13	53.33 to 54.24
Novartis AG	99.97	99.12 to 100.00
Novo Nordisk A/S	87.97	86.57 to 89.97
NOW Inc.	15.07	14.47 to 15.14
NRG Energy, Inc.	112.37	110.34 to 112.70
Nutrien Ltd.	52.77	52.50 to 53.83
Nuveen AMT-Free Municipal Credit Income Fund	12.46	12.37 to 12.51
Nuveen AMT-Free Municipal Value Fund	8.70	8.64 to 8.71
Nuveen AMT-Free Municipal Value Fund	13.69	13.67 to 13.73
Nuveen Arizona Quality Municipal Income Fund	12.30	11.99 to 12.35
Nuveen California AMT-Free Quality Municipal Income Fund	12.67	12.64 to 12.69
Nuveen California Municipal Value Fund, Inc.	8.50	8.44 to 8.56
Nuveen Core Equity Alpha Fund	16.02	15.91 to 16.15
Nuveen Dow 30SM Dynamic Overwrite Fund	15.55	15.52 to 15.63
Nuveen Global High Income Fund	13.16	13.07 to 13.19
Nuveen Insured California Select Tax-Free Income Portfolio	13.04	13.00 to 13.04
Nuveen Insured New York Select Tax-Free Income Portfolio	11.64	11.59 to 11.66
Nuveen Massachusetts Municipal Income Fund	11.54	11.53 to 11.55
Nuveen Mortgage Opportunity Term Fund	18.64	18.60 to 18.70
Nuveen Multi-Market Income Fund	6.07	6.06 to 6.16
Nuveen Municipal Credit Income Fund	12.35	12.28 to 12.37
Nuveen Municipal High Income Opportunity Fund	11.05	11.05 to 11.12
Nuveen Municipal Income Fund, Inc.	9.64	9.54 to 9.73
Nuveen New York AMT-Free Quality Municipal	10.50	10.41 to 10.51
Nuveen New York Quality Municipal Income Fund	11.45	11.35 to 11.45
Nuveen Pennsylvania Quality Municipal Income Fund	11.33	11.27 to 11.36
Nuveen Preferred & Income Opportunities Fund	7.98	7.93 to 7.98
Nuveen Preferred and Income Term Fund	20.10	19.90 to 20.14
Nuveen Real Asset Income and Growth Fund	12.59	12.53 to 12.62
Nuveen Real Estate Fund	8.65	8.53 to 8.70
Nuveen S&P 500 Buy-Write Income Fund	14.15	14.10 to 14.23
Nuveen S&P 500 Dynamic Overwrite Fund	17.99	17.95 to 18.05
Nuveen Select Maturities Municipal Fund	8.98	8.91 to 8.99
Nuveen Select Tax Free Income Portfolio	14.89	14.84 to 14.92
Nuveen Taxable Municipal Income Fund	15.47	15.39 to 15.62
nVent Electric plc	74.83	74.54 to 76.66
OFG Bancorp	43.25	42.87 to 43.38
OGE Energy Corp	43.20	43.00 to 43.43
Oil States International, Inc.	5.54	5.42 to 5.68
Oil-Dri Corporation Of America	42.71	42.01 to 43.02
Old Republic International Corporation	36.22	35.65 to 36.62
Omnicom Group Inc.	86.56	86.00 to 87.21
OneMain Holdings, Inc.	57.61	57.40 to 58.11
Ooma, Inc.	14.41	14.10 to 14.41
Oppenheimer Holdings, Inc.	72.76	71.45 to 72.88
Oracle Corporation	183.60	181.87 to 189.10
Orchid Island Capital, Inc.	7.93	7.92 to 8.07
Orion Group Holdings, Inc.	8.19	8.10 to 8.50
Orix Corp Ads	105.74	105.17 to 106.31
Oshkosh Corporation	97.50	96.96 to 98.73
Osisko Gold Royalties Ltd	18.76	18.48 to 19.14
OUTFRONT Media Inc.	18.70	18.47 to 18.97
Owens & Minor, Inc.	14.94	14.65 to 15.18
Owens Corning Inc	187.92	185.02 to 188.28
Owens-Illinois, Inc.	11.12	10.86 to 11.15
Packaging Corporation of America	240.27	237.24 to 240.82
PagSeguro Digital Ltd.	6.70	6.67 to 6.90
Palo Alto Networks, Inc.	187.70	186.87 to 190.93
Panhandle Royalty Company	4.01	3.98 to 4.06
PAR Technology Corporation	71.80	70.63 to 72.48
Park Electrochemical Corporation	14.87	14.62 to 14.98
Parker-Hannifin Corporation	679.34	675.05 to 682.00
Paycom Software, Inc.	207.50	206.33 to 210.43
PBF Energy Inc.	29.92	29.66 to 30.74
Peabody Energy Corporation	19.35	18.95 to 19.50
Pearson, Plc	15.96	15.81 to 15.97
Pebblebrook Hotel Trust	13.92	13.90 to 14.17
Pembina Pipeline Corp.	37.11	37.00 to 37.46
PennyMac Financial Services, Inc.	109.36	108.40 to 110.22
PennyMac Mortgage Investment Trust	12.61	12.46 to 12.72
Penske Automotive Group, Inc.	160.97	160.56 to 163.00
Pentair plc.	103.01	102.65 to 104.44
Penumbra, Inc.	274.06	271.01 to 275.49
Performance Food Group Company	88.85	88.10 to 89.09
PermRock Royalty Trust	4.19	4.10 to 4.19
Perrigo Company	24.71	24.48 to 24.93
Petroleo Brasileiro S.A.- Petrobras	13.73	13.68 to 13.84
Petroleo Brasileiro S.A.- Petrobras	12.37	12.35 to 12.48
PGIM Global Short Duration High Yield Fund, Inc.	13.24	13.12 to 13.24
Philip Morris International Inc	127.28	125.53 to 127.41
Phillips 66	121.86	121.42 to 123.96
Physicians Realty Trust	20.83	20.61 to 20.91
PIMCO California Municipal Income Fund	8.91	8.85 to 8.96
Pimco California Municipal Income Fund II	5.66	5.64 to 5.67
PIMCO Commercial Mortgage Securities Trust, Inc.	6.72	6.63 to 6.75
Pimco Corporate & Income Opportunity Fund	14.58	14.55 to 14.59
Pimco Corporate & Income Stategy Fund	13.49	13.45 to 13.52
PIMCO Dynamic Income Fund	19.03	18.99 to 19.08
Pimco Global Stocksplus & Income Fund	7.94	7.89 to 7.94
Pimco High Income Fund	4.92	4.89 to 4.93
PIMCO Municipal Income Fund	8.85	8.77 to 8.91
Pimco Municipal Income Fund II	8.24	8.21 to 8.32
PIMCO Municipal Income Fund III	7.32	7.26 to 7.34
PIMCO New York Municipal Income Fund	7.54	7.49 to 7.57
PIMCO Strategic Income Fund, Inc.	6.48	6.22 to 6.55
Pinnacle West Capital Corporation	85.74	84.76 to 86.10
Pioneer High Income Trust	7.88	7.84 to 7.89
Pioneer Municipal High Income Advantage Trust	8.52	8.46 to 8.55
Pitney Bowes Inc.	8.48	8.11 to 8.50
PJT Partners Inc.	164.49	160.92 to 164.82
Plains All American Pipeline, L.P.	20.39	20.33 to 20.76
Plains Group Holdings, L.P.	21.76	21.66 to 22.11
Planet Fitness, Inc.	104.89	103.92 to 105.55
PlayAGS, Inc.	11.94	11.88 to 11.94
PLDT Inc.	22.62	22.36 to 22.75
PNC Financial Services Group, Inc. (The)	199.53	196.17 to 201.39
POSCO	45.61	45.50 to 45.97
PPG Industries, Inc.	122.78	122.54 to 124.74
PPL Corporation	32.88	32.64 to 32.95
Primerica, Inc.	290.21	288.63 to 292.63
Procter & Gamble Company (The)	164.12	163.20 to 165.91
Prologis, Inc.	118.93	117.21 to 120.07
PROS Holdings, Inc.	24.24	24.12 to 24.44
Prosperity Bancshares, Inc.	79.25	77.70 to 79.50
Proto Labs, Inc.	40.95	39.89 to 41.02
Prudential Financial, Inc.	25.30	25.24 to 25.41
Prudential Financial, Inc.	24.05	23.89 to 24.10
Prudential Public Limited Company	16.29	16.28 to 16.52
PT Telekomunikasi Indonesia, Tbk	17.05	16.90 to 17.12
Public Service Enterprise Group Incorporated	88.05	87.14 to 88.34
PulteGroup, Inc.	115.69	115.11 to 116.56
Pure Storage, Inc.	72.15	71.70 to 73.59
Putnam Managed Municipal Income Trust	6.15	6.11 to 6.17
Putnam Master Intermediate Income Trust	3.29	3.27 to 3.29
Putnam Municipal Opportunities Trust	10.30	10.22 to 10.38
Putnam Premier Income Trust	3.59	3.57 to 3.60
Q2 Holdings, Inc.	94.14	92.64 to 95.20
Quad Graphics, Inc	6.81	6.62 to 6.92
Quaker Chemical Corporation	138.37	137.93 to 140.67
Quanta Services, Inc.	358.03	352.69 to 362.00
Qudian Inc.	2.93	2.92 to 2.97
Quest Diagnostics Incorporated	155.28	150.99 to 156.44
QVC, Inc.	12.45	12.45 to 12.69
Qwest Corporation	17.67	17.50 to 17.83
Qwest Corporation	17.70	17.50 to 18.00
Qwest Corporation	3.10	3.09 to 3.10
Radian Group Inc.	33.38	33.04 to 33.41
Ralph Lauren Corporation	256.00	254.73 to 257.41
Range Resources Corporation	40.17	40.00 to 40.61
Ranger Energy Services, Inc.	17.68	17.46 to 17.80
Raymond James Financial, Inc.	172.64	170.01 to 172.80
Rayonier Advanced Materials Inc.	8.08	7.95 to 8.12
Rayonier Inc.	26.30	26.09 to 26.37
RE/MAX Holdings, Inc.	10.20	10.17 to 10.45
Ready Capital Corporation	6.81	6.80 to 6.94
Realty Income Corporation	54.34	53.89 to 54.57
Regal Beloit Corporation	314.23	313.88 to 318.70
Regional Management Corp.	36.33	35.71 to 36.65
Regions Financial Corporation	24.47	24.06 to 24.61
Regis Corporation	24.76	23.98 to 25.02
Reinsurance Group of America, Incorporated	224.84	223.09 to 225.08
Reinsurance Group of America, Incorporated	24.75	24.64 to 24.78
Reliance Steel & Aluminum Co.	290.72	286.78 to 292.12
RELX PLC	48.85	48.77 to 49.16
RenaissanceRe Holdings Ltd.	256.02	252.50 to 256.46
Republic Services, Inc.	211.83	211.66 to 212.79
Resideo Technologies, Inc.	23.16	23.13 to 23.67
ResMed Inc.	250.51	243.23 to 250.76
Restaurant Brands International Inc.	62.08	61.54 to 62.72
REV Group, Inc.	34.77	34.52 to 35.50
Rexford Industrial Realty, Inc.	40.88	40.06 to 41.28
Ringcentral, Inc.	34.65	34.29 to 35.21
Rio Tinto Plc	62.09	61.95 to 62.49
Ritchie Bros. Auctioneers Incorporated	90.39	89.62 to 90.60
RiverNorth Opportunistic Municipal Income Fund, Inc.	15.46	15.46 to 15.58
RiverNorth Opportunities Fund, Inc.	12.11	12.08 to 12.19
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.	8.42	8.38 to 8.45
Robert Half International Inc.	69.88	69.82 to 70.83
Rockwell Automation, Inc.	288.43	287.30 to 291.76
Rogers Corporation	99.86	96.70 to 100.15
Rollins, Inc.	48.37	48.17 to 48.75
Roper Technologies, Inc.	531.37	529.34 to 535.00
Royal Bank Of Canada	122.61	122.12 to 122.85
Royce Global Value Trust, Inc.	11.13	11.07 to 11.21
Royce Micro-Cap Trust, Inc.	10.21	10.15 to 10.25
Royce Value Trust, Inc.	16.61	16.53 to 16.75
RPC, Inc.	6.77	6.68 to 6.94
RPM International Inc.	126.45	126.20 to 127.28
Ryder System, Inc.	163.95	162.87 to 165.35
Ryerson Holding Corporation	21.65	20.64 to 21.74
Ryman Hospitality Properties, Inc.	103.66	103.28 to 105.34
S&P Global Inc.	513.75	510.30 to 517.76
Salesforce.com Inc	333.88	331.79 to 338.65
SAP SE	276.29	274.89 to 277.36
Saratoga Investment Corp	25.40	25.14 to 25.43
Schlumberger N.V.	42.25	41.72 to 42.62
Scotts Miracle-Gro Company (The)	73.73	72.52 to 73.95
Sea Limited	117.79	116.01 to 118.18
Seabridge Gold, Inc.	12.26	12.12 to 12.61
Seadrill Limited	37.75	37.20 to 38.13
Sealed Air Corporation	35.44	35.01 to 35.72
Select Medical Holdings Corporation	19.67	19.16 to 19.76
Sempra Energy	82.71	82.26 to 83.31
Sensata Technologies Holding plc	28.60	28.45 to 29.19
Sensient Technologies Corporation	76.06	75.47 to 76.40
Sequans Communications S.A.	3.43	3.38 to 3.60
Service Corporation International	77.82	76.98 to 78.30
ServiceMaster Global Holdings, Inc.	19.26	17.97 to 21.23
ServiceNow, Inc.	1124.98	1118.81 to 1145.00
Sherwin-Williams Company (The)	360.15	358.69 to 366.28
Shinhan Financial Group Co Ltd	35.16	35.11 to 35.77
Shopify Inc.	107.68	106.16 to 109.39
Simon Property Group, Inc.	174.25	173.96 to 176.45
Simpson Manufacturing Company, Inc.	166.00	165.02 to 167.27
SITE Centers Corp.	15.52	15.21 to 15.57
SiteOne Landscape Supply, Inc.	147.58	145.68 to 148.44
SK Telecom Co., Ltd.	21.42	21.29 to 21.48
Skechers U.S.A., Inc.	75.94	75.19 to 76.67
SL Green Realty Corp	65.99	65.25 to 67.08
Smartsheet Inc.	56.47	56.47 to 56.50
Smith & Nephew SNATS, Inc.	25.08	24.88 to 25.20
Snap-On Incorporated	350.48	347.46 to 350.74
SolarWinds Corporation	14.50	14.41 to 14.70
Sonic Automotive, Inc.	71.10	68.31 to 71.18
Sonoco Products Company	48.46	48.16 to 48.86
Southern Company (The)	83.48	82.05 to 83.91
Southern Company (The)	22.75	22.64 to 22.82
Southwest Gas Holdings, Inc.	73.67	71.00 to 73.87
Spartan Energy Acquisition Corp	98.57	98.57 to 98.57
Special Opportunities Fund Inc.	15.34	15.14 to 15.45
Spire Inc.	69.65	68.68 to 69.67
Spirit Aerosystems Holdings, Inc.	34.17	33.97 to 34.59
Spotify Technology S.A.	510.43	501.48 to 512.01
Sprint Corporation	23.16	23.10 to 23.82
SPX Corporation	152.02	150.75 to 154.02
Square, Inc.	86.96	86.10 to 88.15
St. Joe Company (The)	47.78	47.00 to 47.92
Stag Industrial, Inc.	34.41	34.04 to 34.53
Standard Motor Products, Inc.	31.52	30.92 to 31.56
Standex International Corporation	190.83	188.43 to 191.44
Stanley Black & Decker, Inc.	88.16	88.00 to 90.80
Stanley Black & Decker, Inc.	26.43	26.38 to 26.44
Stantec Inc	81.31	80.79 to 81.54
Star Group, L.P.	11.83	11.45 to 11.90
STARWOOD PROPERTY TRUST, INC.	19.20	18.99 to 19.27
State Street Corporation	99.06	97.02 to 100.00
Steelcase Inc.	11.53	11.48 to 11.60
Stellus Capital Investment Corporation	14.83	14.70 to 14.88
STERIS plc	217.01	215.28 to 217.88
Stewart Information Services Corporation	64.23	63.36 to 64.50
Stifel Financial Corporation	114.28	113.78 to 114.69
Stifel Financial Corporation	20.96	20.91 to 21.30
STMicroelectronics N.V.	25.36	25.17 to 25.74
Stone Harbor Emerging Markets Income Fund	5.10	5.06 to 5.11
STRATS Trust	9.45	9.44 to 9.49
STRATS Trust	22.90	22.73 to 22.90
Stryker Corporation	394.31	389.82 to 394.68
Studio City International Holdings Limited	4.64	4.63 to 4.65
Sturm, Ruger & Company, Inc.	36.11	35.77 to 36.14
Suburban Propane Partners, L.P.	19.49	19.16 to 19.75
Summit Materials, Inc.	52.16	52.16 to 52.25
Sun Communities, Inc.	127.38	125.40 to 128.34
Sun Life Financial Inc.	58.58	58.46 to 59.16
Sunlands Online Education Group	7.10	6.92 to 7.14
Sunoco LP	55.81	55.75 to 56.59
Superior Industries International, Inc.	2.22	2.11 to 2.29
Suzano Papel e Celulose S.A.	10.68	10.57 to 10.73
Swiss Helvetia Fund, Inc. (The)	8.52	8.51 to 8.56
Synchrony Financial	70.63	69.75 to 70.66
Synnex Corporation	142.50	141.36 to 143.77
Synovus Financial Corp.	55.32	54.77 to 55.83
Synthetic Fixed-Income Securities, Inc.	24.85	24.85 to 25.45
Synthetic Fixed-Income Securities, Inc.	25.03	25.00 to 25.16
Synthetic Fixed-Income Securities, Inc.	22.75	22.65 to 22.75
Sysco Corporation	74.77	73.23 to 74.90
Taiwan Fund, Inc. (The)	39.05	39.04 to 40.33
Taiwan Semiconductor Manufacturing Company Ltd.	221.88	220.96 to 226.40
TAL Education Group	11.69	11.01 to 11.82
Tapestry, Inc.	74.65	73.53 to 75.78
Targa Resources, Inc.	209.07	208.59 to 213.19
Target Corporation	137.89	136.66 to 138.90
Taylor Morrison Home Corporation	65.53	65.07 to 66.21
TCW Strategic Income Fund, Inc.	4.81	4.79 to 4.85
TE Connectivity Ltd.	154.69	154.32 to 156.81
Team, Inc.	17.20	17.20 to 18.98
Teck Resources Ltd	43.36	43.28 to 44.06
TEGNA Inc.	18.23	18.09 to 18.30
Tekla Healthcare Investors	17.77	17.55 to 17.80
Tekla Healthcare Opportunies Fund	20.41	20.38 to 20.70
Tekla Life Sciences Investors	14.09	13.96 to 14.10
Tekla World Healthcare Fund	11.94	11.73 to 11.97
Teladoc Health, Inc.	10.09	10.05 to 10.44
Teledyne Technologies Incorporated	514.41	500.79 to 515.48
Teleflex Incorporated	180.98	179.13 to 181.81
Telefonica Brasil S.A.	8.50	8.48 to 8.59
Telephone and Data Systems, Inc.	28.53	28.53 to 28.58
Telephone and Data Systems, Inc.	35.90	35.84 to 36.28
TELUS Corporation	14.15	14.12 to 14.27
Templeton Dragon Fund, Inc.	8.61	8.52 to 8.64
Templeton Emerging Markets Fund	12.32	12.26 to 12.37
Templeton Emerging Markets Income Fund, Inc.	5.35	5.32 to 5.40
Tempur Sealy International, Inc.	60.07	59.30 to 60.25
Tencent Music Entertainment Group	11.59	11.08 to 11.64
Tenet Healthcare Corporation	135.58	130.87 to 138.55
Tennant Company	86.66	85.74 to 86.71
Tennessee Valley Authority	23.01	22.90 to 23.05
Tennessee Valley Authority	22.44	22.38 to 22.45
Teradata Corporation	31.95	31.90 to 32.36
Terex Corporation	48.84	48.21 to 49.37
Ternium S.A.	29.38	29.07 to 29.47
Terreno Realty Corporation	64.99	64.38 to 65.66
Tetra Technologies, Inc.	4.60	4.56 to 4.78
Teva Pharmaceutical Industries Limited	21.68	21.65 to 21.99
The Blackstone Group L.P.	186.74	184.89 to 187.95
The Central and Eastern Europe Fund, Inc.	12.97	12.70 to 13.15
The Charles Schwab Corporation	81.83	81.18 to 82.47
The Cooper Companies, Inc.	97.70	94.95 to 98.57
The Gabelli Healthcare & Wellness Trust	10.11	10.05 to 10.21
The GDL Fund	8.21	8.16 to 8.23
The Travelers Companies, Inc.	241.86	240.65 to 244.14
Thermo Fisher Scientific Inc	574.82	571.80 to 577.57
Thermon Group Holdings, Inc.	29.51	29.42 to 30.08
Thomson Reuters Corp	163.20	162.93 to 165.62
Thor Industries, Inc.	100.46	99.68 to 102.02
Tilly's, Inc.	4.28	4.20 to 4.53
Timken Company (The)	76.71	76.22 to 77.04
Titan International, Inc.	8.32	8.06 to 8.36
TJX Companies, Inc. (The)	122.73	122.31 to 123.48
Toll Brothers, Inc.	135.06	134.28 to 136.67
Tootsie Roll Industries, Inc.	31.27	31.12 to 31.85
TopBuild Corp.	353.19	349.81 to 354.47
Toro Company (The)	86.06	85.56 to 86.52
Toronto Dominion Bank (The)	57.28	57.22 to 57.47
Tortoise Energy Independence Fund, Inc.	40.39	39.94 to 40.45
Tortoise Energy Infrastructure Corporation	47.39	47.15 to 47.74
Tortoise Midstream Energy Fund, Inc.	53.36	51.41 to 53.44
Tortoise Pipeline & Energy Fund, Inc.	47.61	46.60 to 47.70
Tortoise Power and Energy Infrastructure Fund, Inc	21.90	21.87 to 22.00
Townsquare Media, Inc.	9.18	9.00 to 9.21
Toyota Motor Corp Ltd Ord	186.61	185.40 to 187.46
TPG Specialty Lending, Inc.	22.04	21.95 to 22.05
TransCanada Corporation	47.55	46.93 to 47.77
Transcontinental Realty Investors, Inc.	28.74	28.51 to 28.96
Transdigm Group Incorporated	1341.82	1336.88 to 1349.52
TransUnion	95.37	94.74 to 96.43
Tredegar Corporation	7.85	7.72 to 7.98
Treehouse Foods, Inc.	34.82	34.20 to 35.02
Trex Company, Inc.	73.72	73.47 to 74.71
Tri Continental Corporation	32.91	32.78 to 33.07
TRI Pointe Group, Inc.	37.33	37.09 to 37.84
TriNet Group, Inc.	93.76	93.51 to 94.67
Trinity Industries, Inc.	39.45	39.01 to 39.60
TriplePoint Venture Growth BDC Corp.	7.87	7.73 to 7.87
Triumph Group, Inc.	18.89	18.83 to 19.14
Tronox Limited	10.25	10.19 to 10.42
TrueBlue, Inc.	7.87	7.49 to 7.88
Turkcell Iletisim Hizmetleri AS	7.47	7.43 to 7.51
Turning Point Brands, Inc.	57.46	55.79 to 57.74
Tutor Perini Corporation	26.00	24.50 to 26.68
Twilio Inc.	136.23	133.51 to 141.40
Two Harbors Investments Corp	11.82	11.77 to 11.93
Tyler Technologies, Inc.	591.93	590.21 to 594.97
Tyson Foods, Inc.	56.44	55.87 to 56.79
U.S. Bancorp	49.07	48.17 to 49.38
U.S. Physical Therapy, Inc.	89.29	89.14 to 91.63
UBS AG	35.37	34.97 to 35.42
UGI Corporation	30.32	30.26 to 30.59
Ultrapar Participacoes S.A.	2.75	2.74 to 2.78
Under Armour, Inc.	7.57	7.50 to 7.72
Under Armour, Inc.	8.42	8.34 to 8.61
Unifi, Inc.	6.18	5.92 to 6.26
Unilever PLC	56.50	56.46 to 56.81
Union Pacific Corporation	248.78	245.71 to 250.50
Unisys Corporation	6.72	6.61 to 6.79
United Parcel Service, Inc.	133.03	132.53 to 133.90
United Rentals, Inc.	789.56	783.19 to 790.74
United States Cellular Corporation	63.08	62.88 to 63.45
United States Steel Corporation	37.41	37.27 to 37.84
UnitedHealth Group Incorporated	532.51	524.51 to 534.63
Universal Health Realty Income Trust	38.20	37.74 to 38.49
UNIVERSAL INSURANCE HOLDINGS INC	19.50	18.92 to 19.53
Universal Technical Institute Inc	26.46	26.21 to 26.83
Unum Group	75.01	74.81 to 75.32
Unum Group	24.34	24.24 to 24.37
Urban Edge Properties	20.26	19.92 to 20.31
US Foods Holding Corp.	69.52	68.47 to 69.83
USA Compression Partners, LP	26.20	25.70 to 26.38
USANA Health Sciences, Inc.	34.34	33.83 to 34.48
V.F. Corporation	26.33	25.57 to 26.48
VALE S.A.	8.98	8.97 to 9.08
Valero Energy Corporation	139.63	139.17 to 142.42
Valhi, Inc.	24.22	24.11 to 25.25
Valmont Industries, Inc.	342.48	338.07 to 345.54
Valvoline Inc.	36.99	36.41 to 37.09
Veeva Systems Inc.	223.40	222.45 to 225.10
Ventas, Inc.	60.82	59.00 to 60.97
Verizon Communications Inc.	39.54	39.37 to 40.68
Viad Corp	42.51	42.32 to 43.23
VICI Properties Inc.	29.60	29.26 to 29.80
Vipshop Holdings Limited	14.71	14.39 to 14.78
Virtus Global Dividend & Income Fund Inc.	5.98	5.95 to 5.99
Visa Inc.	330.20	327.81 to 331.09
Vishay Intertechnology, Inc.	16.86	16.74 to 17.20
Vishay Precision Group, Inc.	23.49	23.26 to 23.77
Vistra Energy Corp.	191.11	189.11 to 194.44
Vonage Holdings Corp.	24.00	23.76 to 25.50
Vornado Realty Trust	42.00	41.54 to 42.84
Voya Asia Pacific High Dividend Equity Income Fund	6.21	6.21 to 6.24
Voya Emerging Markets High Income Dividend Equity Fund	5.19	5.15 to 5.20
Voya Financial, Inc.	69.99	69.72 to 70.45
Voya Global Advantage and Premium Opportunity Fund	9.40	9.40 to 9.55
Voya Global Equity Dividend and Premium Opportunity Fund	5.53	5.46 to 5.53
Voya Infrastructure, Industrials and Materials Fund	10.60	10.58 to 10.67
Vulcan Materials Company	277.54	274.67 to 277.87
W.P. Carey Inc.	55.26	54.53 to 55.36
W.W. Grainger, Inc.	1121.57	1115.83 to 1126.84
Walker & Dunlop, Inc.	95.10	94.31 to 95.80
Walmart Inc.	94.76	93.46 to 95.01
Walt Disney Company (The)	112.16	110.63 to 113.39
Warrior Met Coal, Inc.	54.69	54.36 to 56.89
Waste Connections, Inc.	177.71	177.69 to 180.12
Waters Corporation	411.30	409.32 to 414.20
Watsco, Inc.	495.12	484.48 to 497.70
Watsco, Inc.	469.95	469.95 to 475.15
Watts Water Technologies, Inc.	210.56	209.26 to 210.67
Wayfair Inc.	48.55	48.00 to 49.68
Webster Financial Corporation	58.97	57.64 to 59.32
WEC Energy Group, Inc.	98.01	96.74 to 98.37
Wells Fargo & Company	77.32	77.00 to 77.65
Wells Fargo Global Dividend Opportunity Fund	5.02	5.01 to 5.05
Welltower Inc.	136.75	131.14 to 137.58
WESCO International, Inc.	197.98	196.01 to 200.31
West Pharmaceutical Services, Inc.	345.00	341.82 to 348.48
Western Alliance Bancorporation	92.15	90.75 to 93.20
Western Asset Bond Fund	11.05	10.96 to 11.15
Western Asset Emerging Markets Debt Fund Inc	9.83	9.78 to 9.88
Western Asset Global Corporate Defined Opportunity Fund Inc.	11.24	11.22 to 11.26
Western Asset Global High Income Fund Inc	6.83	6.80 to 6.86
Western Asset High Yield Defined Opportunity Fund Inc.	12.02	11.94 to 12.06
Western Asset Mortgage Defined Opportunity Fund Inc	11.65	11.55 to 11.66
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2	8.55	8.48 to 8.55
Western Asset/Claymore U.S. Treasury Inflation Prot Secs Fd	8.08	8.06 to 8.12
Western Midstream Partners, LP	42.35	42.24 to 43.05
Westinghouse Air Brake Technologies Corporation	208.86	208.15 to 209.92
Westlake Chemical Corporation	117.66	117.39 to 119.32
Westlake Chemical Partners LP	24.54	24.25 to 24.55
Westwood Holdings Group Inc	15.87	14.98 to 16.07
WEX Inc.	181.50	180.55 to 183.90
Weyerhaeuser Company	29.99	29.69 to 30.24
Wheaton Precious Metals Corp.	60.00	59.56 to 60.39
Whirlpool Corporation	132.07	130.82 to 133.81
White Mountains Insurance Group, Ltd.	1906.63	1877.36 to 1906.63
Williams Companies, Inc. (The)	59.57	59.27 to 60.00
Williams-Sonoma, Inc.	213.60	210.90 to 214.42
Wipro Limited	3.77	3.74 to 3.79
WNS (Holdings) Limited	62.41	61.13 to 63.58
Wolverine World Wide, Inc.	23.09	22.40 to 23.34
Woori Bank	32.93	32.81 to 33.20
Worthington Industries, Inc.	41.79	40.45 to 41.92
WPP plc	45.93	45.56 to 46.23
Wyndham Hotels & Resorts, Inc.	104.82	104.06 to 105.83
X Financial	7.91	7.56 to 7.97
XAI Octagon Floating Rate & Alternative Income Term Trust	6.55	6.55 to 6.58
Xerox Corporation	9.68	9.60 to 9.91
Xinyuan Real Estate Co Ltd	2.84	2.80 to 2.88
XPO Logistics, Inc.	139.10	138.47 to 140.11
Xylem Inc.	121.57	121.00 to 122.71
YETI Holdings, Inc.	37.57	37.36 to 38.47
Yirendai Ltd.	5.53	5.12 to 5.60
Yum China Holdings, Inc.	45.97	44.68 to 46.28
Yum! Brands, Inc.	128.26	126.75 to 129.46
Zimmer Biomet Holdings, Inc.	110.81	110.41 to 112.18
Zoetis Inc.	168.61	165.95 to 169.08
ZTO Express (Cayman) Inc.	18.68	18.28 to 18.76
Zuora, Inc.	9.98	9.97 to 9.99
Zymeworks Inc.	14.59	14.42 to 14.81

NSE Gainers NSE Losers 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

5401 stocks found forming UPTRENDING

Back to top | Use Dark Theme